Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-10-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $10.99 | $10.99 | 75,200 | — | — |
| 2023-12-28 | $9.98 | $9.98 | 36,400 | — | — |
| 2023-12-27 | $10.14 | $10.14 | 33,800 | — | — |
| 2023-12-26 | $10.75 | $10.75 | 38,900 | — | — |
| 2023-12-22 | $10.49 | $10.49 | 22,100 | — | — |
| 2023-12-21 | $10.41 | $10.41 | 40,200 | — | — |
| 2023-12-20 | $10.17 | $10.17 | 69,800 | — | — |
| 2023-12-19 | $9.50 | $9.50 | 65,800 | — | — |
| 2023-12-18 | $9.32 | $9.32 | 29,500 | — | — |
| 2023-12-15 | $9.15 | $9.15 | 156,500 | — | — |
| 2023-12-14 | $9.16 | $9.16 | 49,300 | — | — |
| 2023-12-13 | $9.04 | $9.04 | 58,100 | — | — |
| 2023-12-12 | $8.67 | $8.67 | 24,200 | — | — |
| 2023-12-11 | $8.65 | $8.65 | 57,400 | — | — |
| 2023-12-08 | $8.85 | $8.85 | 11,100 | — | — |
| 2023-12-07 | $8.86 | $8.86 | 24,500 | — | — |
| 2023-12-06 | $8.79 | $8.79 | 96,300 | — | — |
| 2023-12-05 | $8.97 | $8.97 | 23,500 | — | — |
| 2023-12-04 | $8.86 | $8.86 | 23,200 | — | — |
| 2023-12-01 | $8.95 | $8.95 | 46,400 | — | — |
| 2023-11-30 | $9.04 | $9.04 | 45,700 | — | — |
| 2023-11-29 | $8.58 | $8.58 | 19,800 | — | — |
| 2023-11-28 | $8.21 | $8.21 | 30,200 | — | — |
| 2023-11-27 | $8.18 | $8.18 | 66,300 | — | — |
| 2023-11-24 | $8.07 | $8.07 | 39,200 | — | — |
| 2023-11-22 | $7.27 | $7.27 | 54,200 | — | — |
| 2023-11-21 | $7.08 | $7.08 | 51,500 | — | — |
| 2023-11-20 | $7.79 | $7.79 | 27,600 | — | — |
| 2023-11-17 | $7.65 | $7.65 | 26,700 | — | — |
| 2023-11-16 | $7.75 | $7.75 | 43,500 | — | — |
| 2023-11-15 | $8.21 | $8.21 | 24,100 | — | — |
| 2023-11-14 | $8.77 | $8.77 | 86,300 | — | — |
| 2023-11-13 | $7.14 | $7.14 | 55,500 | — | — |
| 2023-11-10 | $6.39 | $6.39 | 79,100 | — | — |
| 2023-11-09 | $5.72 | $5.72 | 98,400 | — | — |
| 2023-11-08 | $6.29 | $6.29 | 39,500 | — | — |
| 2023-11-07 | $6.82 | $6.82 | 47,800 | — | — |
| 2023-11-06 | $7.66 | $7.66 | 29,500 | — | — |
| 2023-11-03 | $8.40 | $8.40 | 15,200 | — | — |
| 2023-11-02 | $8.33 | $8.33 | 19,900 | — | — |
| 2023-11-01 | $8.30 | $8.30 | 15,500 | — | — |
| 2023-10-31 | $8.36 | $8.36 | 28,800 | — | — |
| 2023-10-30 | $8.15 | $8.15 | 37,300 | — | — |
| 2023-10-27 | $8.02 | $8.02 | 16,000 | — | — |
| 2023-10-26 | $8.10 | $8.10 | 34,800 | — | — |
| 2023-10-25 | $8.10 | $8.10 | 28,200 | — | — |
| 2023-10-24 | $8.31 | $8.31 | 13,200 | — | — |
| 2023-10-23 | $8.38 | $8.38 | 27,000 | — | — |
| 2023-10-20 | $8.39 | $8.39 | 25,400 | — | — |
| 2023-10-19 | $8.62 | $8.62 | 22,500 | — | — |
| 2023-10-18 | $8.62 | $8.62 | 12,600 | — | — |
| 2023-10-17 | $9.03 | $9.03 | 32,900 | — | — |
| 2023-10-16 | $9.38 | $9.38 | 44,200 | — | — |
| 2023-10-13 | $9.39 | $9.39 | 21,900 | — | — |
| 2023-10-12 | $8.95 | $8.95 | 73,200 | — | — |
| 2023-10-11 | $8.84 | $8.84 | 19,100 | — | — |
| 2023-10-10 | $8.99 | $8.99 | 37,600 | — | — |
| 2023-10-09 | $8.73 | $8.73 | 30,100 | — | — |
| 2023-10-06 | $8.70 | $8.70 | 14,900 | — | — |
| 2023-10-05 | $8.97 | $8.97 | 24,600 | — | — |
| 2023-10-04 | $8.62 | $8.62 | 31,100 | — | — |
| 2023-10-03 | $9.06 | $9.06 | 39,600 | — | — |
| 2023-10-02 | $8.86 | $8.86 | 31,100 | — | — |
| 2023-09-29 | $9.63 | $9.63 | 47,200 | — | — |
| 2023-09-28 | $10.25 | $10.25 | 18,400 | — | — |
| 2023-09-27 | $10.44 | $10.44 | 33,000 | — | — |
| 2023-09-26 | $10.42 | $10.42 | 29,900 | — | — |
| 2023-09-25 | $10.32 | $10.32 | 43,700 | — | — |
| 2023-09-22 | $9.89 | $9.89 | 40,600 | — | — |
| 2023-09-21 | $9.27 | $9.27 | 19,800 | — | — |
| 2023-09-20 | $9.03 | $9.03 | 19,000 | — | — |
| 2023-09-19 | $9.06 | $9.06 | 38,700 | — | — |
| 2023-09-18 | $8.97 | $8.97 | 82,600 | — | — |
| 2023-09-15 | $8.91 | $8.91 | 588,000 | — | — |
| 2023-09-14 | $8.00 | $8.00 | 39,000 | — | — |
| 2023-09-13 | $8.22 | $8.22 | 21,200 | — | — |
| 2023-09-12 | $8.45 | $8.45 | 34,800 | — | — |
| 2023-09-11 | $8.00 | $8.00 | 67,500 | — | — |
| 2023-09-08 | $8.62 | $8.62 | 16,500 | — | — |
| 2023-09-07 | $8.45 | $8.45 | 55,500 | — | — |
| 2023-09-06 | $8.72 | $8.72 | 28,800 | — | — |
| 2023-09-05 | $9.00 | $9.00 | 22,100 | — | — |
| 2023-09-01 | $8.87 | $8.87 | 21,600 | — | — |
| 2023-08-31 | $8.74 | $8.74 | 11,400 | — | — |
| 2023-08-30 | $8.58 | $8.58 | 12,200 | — | — |
| 2023-08-29 | $8.76 | $8.76 | 24,300 | — | — |
| 2023-08-28 | $8.30 | $8.30 | 39,200 | — | — |
| 2023-08-25 | $8.85 | $8.85 | 18,300 | — | — |
| 2023-08-24 | $8.61 | $8.61 | 24,800 | — | — |
| 2023-08-23 | $9.07 | $9.07 | 19,700 | — | — |
| 2023-08-22 | $8.99 | $8.99 | 19,500 | — | — |
| 2023-08-21 | $9.09 | $9.09 | 29,400 | — | — |
| 2023-08-18 | $8.86 | $8.86 | 12,000 | — | — |
| 2023-08-17 | $8.75 | $8.75 | 17,000 | — | — |
| 2023-08-16 | $8.60 | $8.60 | 16,100 | — | — |
| 2023-08-15 | $8.51 | $8.51 | 6,500 | — | — |
| 2023-08-14 | $8.91 | $8.91 | 26,600 | — | — |
| 2023-08-11 | $9.04 | $9.04 | 15,700 | — | — |
| 2023-08-10 | $8.90 | $8.90 | 6,600 | — | — |
| 2023-08-09 | $8.97 | $8.97 | 21,700 | — | — |
| 2023-08-08 | $9.18 | $9.18 | 8,800 | — | — |
| 2023-08-07 | $8.93 | $8.93 | 19,100 | — | — |
| 2023-08-04 | $9.46 | $9.46 | 14,100 | — | — |
| 2023-08-03 | $9.27 | $9.27 | 55,500 | — | — |
| 2023-08-02 | $9.14 | $9.14 | 11,100 | — | — |
| 2023-08-01 | $9.47 | $9.47 | 16,900 | — | — |
| 2023-07-31 | $9.00 | $9.00 | 18,000 | — | — |
| 2023-07-28 | $8.99 | $8.99 | 20,200 | — | — |
| 2023-07-27 | $8.95 | $8.95 | 21,000 | — | — |
| 2023-07-26 | $9.15 | $9.15 | 12,300 | — | — |
| 2023-07-25 | $9.23 | $9.23 | 12,400 | — | — |
| 2023-07-24 | $9.09 | $9.09 | 16,400 | — | — |
| 2023-07-21 | $9.43 | $9.43 | 40,200 | — | — |
| 2023-07-20 | $9.60 | $9.60 | 116,500 | — | — |
| 2023-07-19 | $9.21 | $9.21 | 132,800 | — | — |
| 2023-07-18 | $8.84 | $8.84 | 7,100 | — | — |
| 2023-07-17 | $8.60 | $8.60 | 10,400 | — | — |
| 2023-07-14 | $8.50 | $8.50 | 16,700 | — | — |
| 2023-07-13 | $8.70 | $8.70 | 30,900 | — | — |
| 2023-07-12 | $8.79 | $8.79 | 9,700 | — | — |
| 2023-07-11 | $8.79 | $8.79 | 10,300 | — | — |
| 2023-07-10 | $8.93 | $8.93 | 11,200 | — | — |
| 2023-07-07 | $9.25 | $9.25 | 42,700 | — | — |
| 2023-07-06 | $8.79 | $8.79 | 18,100 | — | — |
| 2023-07-05 | $8.60 | $8.60 | 31,700 | — | — |
| 2023-07-03 | $8.75 | $8.75 | 4,400 | — | — |
| 2023-06-30 | $9.10 | $9.10 | 12,300 | — | — |
| 2023-06-29 | $8.49 | $8.49 | 19,600 | — | — |
| 2023-06-28 | $8.43 | $8.43 | 13,400 | — | — |
| 2023-06-27 | $8.35 | $8.35 | 22,100 | — | — |
| 2023-06-26 | $8.64 | $8.64 | 21,000 | — | — |
| 2023-06-23 | $9.00 | $9.00 | 216,800 | — | — |
| 2023-06-22 | $8.89 | $8.89 | 32,100 | — | — |
| 2023-06-21 | $9.82 | $9.82 | 7,600 | — | — |
| 2023-06-20 | $9.85 | $9.85 | 10,300 | — | — |
| 2023-06-16 | $10.08 | $10.08 | 38,700 | — | — |
| 2023-06-15 | $10.57 | $10.57 | 29,900 | — | — |
| 2023-06-14 | $11.03 | $11.03 | 12,300 | — | — |
| 2023-06-13 | $11.07 | $11.07 | 18,300 | — | — |
| 2023-06-12 | $11.01 | $11.01 | 19,600 | — | — |
| 2023-06-09 | $11.73 | $11.73 | 11,500 | — | — |
| 2023-06-08 | $11.83 | $11.83 | 14,000 | — | — |
| 2023-06-07 | $11.41 | $11.41 | 27,400 | — | — |
| 2023-06-06 | $11.05 | $11.05 | 29,100 | — | — |
| 2023-06-05 | $10.45 | $10.45 | 11,100 | — | — |
| 2023-06-02 | $10.50 | $10.50 | 16,700 | — | — |
| 2023-06-01 | $9.85 | $9.85 | 41,700 | — | — |
| 2023-05-31 | $9.46 | $9.46 | 50,300 | — | — |
| 2023-05-30 | $8.89 | $8.89 | 16,500 | — | — |
| 2023-05-26 | $9.29 | $9.29 | 18,600 | — | — |
| 2023-05-25 | $9.11 | $9.11 | 11,800 | — | — |
| 2023-05-24 | $9.76 | $9.76 | 67,600 | — | — |
| 2023-05-23 | $10.37 | $10.37 | 7,800 | — | — |
| 2023-05-22 | $10.48 | $10.48 | 36,700 | — | — |
| 2023-05-19 | $11.64 | $11.64 | 11,700 | — | — |
| 2023-05-18 | $11.50 | $11.50 | 19,300 | — | — |
| 2023-05-17 | $10.06 | $10.06 | 10,900 | — | — |
| 2023-05-16 | $9.79 | $9.79 | 2,700 | — | — |
| 2023-05-15 | $10.51 | $10.51 | 8,800 | — | — |
| 2023-05-12 | $9.76 | $9.76 | 6,300 | — | — |
| 2023-05-11 | $9.30 | $9.30 | 13,000 | — | — |
| 2023-05-10 | $9.27 | $9.27 | 8,100 | — | — |
| 2023-05-09 | $9.28 | $9.28 | 8,700 | — | — |
| 2023-05-08 | $9.11 | $9.11 | 21,200 | — | — |
| 2023-05-05 | $9.16 | $9.16 | 20,300 | — | — |
| 2023-05-04 | $9.26 | $9.26 | 21,800 | — | — |
| 2023-05-03 | $9.95 | $9.95 | 23,600 | — | — |
| 2023-05-02 | $9.70 | $9.70 | 111,800 | — | — |
| 2023-05-01 | $10.47 | $10.47 | 7,800 | — | — |
| 2023-04-28 | $10.85 | $10.85 | 5,600 | — | — |
| 2023-04-27 | $11.00 | $11.00 | 5,800 | — | — |
| 2023-04-26 | $10.83 | $10.83 | 20,100 | — | — |
| 2023-04-25 | $11.01 | $11.01 | 24,700 | — | — |
| 2023-04-24 | $11.24 | $11.24 | 8,400 | — | — |
| 2023-04-21 | $11.29 | $11.29 | 12,900 | — | — |
| 2023-04-20 | $11.59 | $11.59 | 13,000 | — | — |
| 2023-04-19 | $11.51 | $11.51 | 39,800 | — | — |
| 2023-04-18 | $12.30 | $12.30 | 25,200 | — | — |
| 2023-04-17 | $12.25 | $12.25 | 10,200 | — | — |
| 2023-04-14 | $12.69 | $12.69 | 19,200 | — | — |
| 2023-04-13 | $12.60 | $12.60 | 18,900 | — | — |
| 2023-04-12 | $12.72 | $12.72 | 18,100 | — | — |
| 2023-04-11 | $12.70 | $12.70 | 15,500 | — | — |
| 2023-04-10 | $12.86 | $12.86 | 15,300 | — | — |
| 2023-04-06 | $12.81 | $12.81 | 6,400 | — | — |
| 2023-04-05 | $12.79 | $12.79 | 18,800 | — | — |
| 2023-04-04 | $13.25 | $13.25 | 36,100 | — | — |
| 2023-04-03 | $12.36 | $12.36 | 14,700 | — | — |
| 2023-03-31 | $12.41 | $12.41 | 20,400 | — | — |
| 2023-03-30 | $12.37 | $12.37 | 16,500 | — | — |
| 2023-03-29 | $12.39 | $12.39 | 11,400 | — | — |
| 2023-03-28 | $12.26 | $12.26 | 11,500 | — | — |
| 2023-03-27 | $12.36 | $12.36 | 17,200 | — | — |
| 2023-03-24 | $12.45 | $12.45 | 17,800 | — | — |
| 2023-03-23 | $12.40 | $12.40 | 23,100 | — | — |
| 2023-03-22 | $12.08 | $12.08 | 51,200 | — | — |
| 2023-03-21 | $13.40 | $13.40 | 37,900 | — | — |
| 2023-03-20 | $13.17 | $13.17 | 39,900 | — | — |
| 2023-03-17 | $12.89 | $12.89 | 137,300 | — | — |
| 2023-03-16 | $12.25 | $12.25 | 14,300 | — | — |
| 2023-03-15 | $12.20 | $12.20 | 28,600 | — | — |
| 2023-03-14 | $12.52 | $12.52 | 21,300 | — | — |
| 2023-03-13 | $12.65 | $12.65 | 28,700 | — | — |
| 2023-03-10 | $12.81 | $12.81 | 24,100 | — | — |
| 2023-03-09 | $12.60 | $12.60 | 16,100 | — | — |
| 2023-03-08 | $12.97 | $12.97 | 17,700 | — | — |
| 2023-03-07 | $12.43 | $12.43 | 15,600 | — | — |
| 2023-03-06 | $11.97 | $11.97 | 18,500 | — | — |
| 2023-03-03 | $12.26 | $12.26 | 27,800 | — | — |
| 2023-03-02 | $12.86 | $12.86 | 30,000 | — | — |
| 2023-03-01 | $13.13 | $13.13 | 14,400 | — | — |
| 2023-02-28 | $13.00 | $13.00 | 14,000 | — | — |
| 2023-02-27 | $12.96 | $12.96 | 9,600 | — | — |
| 2023-02-24 | $12.97 | $12.97 | 13,000 | — | — |
| 2023-02-23 | $13.00 | $13.00 | 10,700 | — | — |
| 2023-02-22 | $12.75 | $12.75 | 8,700 | — | — |
| 2023-02-21 | $12.85 | $12.85 | 13,500 | — | — |
| 2023-02-17 | $13.20 | $13.20 | 14,700 | — | — |
| 2023-02-16 | $13.17 | $13.17 | 14,000 | — | — |
| 2023-02-15 | $12.99 | $12.99 | 5,900 | — | — |
| 2023-02-14 | $12.68 | $12.68 | 7,700 | — | — |
| 2023-02-13 | $12.71 | $12.71 | 6,400 | — | — |
| 2023-02-10 | $12.57 | $12.57 | 13,900 | — | — |
| 2023-02-09 | $12.59 | $12.59 | 17,000 | — | — |
| 2023-02-08 | $13.10 | $13.10 | 13,600 | — | — |
| 2023-02-07 | $13.25 | $13.25 | 11,000 | — | — |
| 2023-02-06 | $13.05 | $13.05 | 8,400 | — | — |
| 2023-02-03 | $13.18 | $13.18 | 13,600 | — | — |
| 2023-02-02 | $13.33 | $13.33 | 10,100 | — | — |
| 2023-02-01 | $13.18 | $13.18 | 20,900 | — | — |
| 2023-01-31 | $13.19 | $13.19 | 17,500 | — | — |
| 2023-01-30 | $12.93 | $12.93 | 16,700 | — | — |
| 2023-01-27 | $13.25 | $13.25 | 10,100 | — | — |
| 2023-01-26 | $13.26 | $13.26 | 11,300 | — | — |
| 2023-01-25 | $13.21 | $13.21 | 22,600 | — | — |
| 2023-01-24 | $12.68 | $12.68 | 4,400 | — | — |
| 2023-01-23 | $12.85 | $12.85 | 21,500 | — | — |
| 2023-01-20 | $13.00 | $13.00 | 16,000 | — | — |
| 2023-01-19 | $12.28 | $12.28 | 15,100 | — | — |
| 2023-01-18 | $12.63 | $12.63 | 24,800 | — | — |
| 2023-01-17 | $13.00 | $13.00 | 56,900 | — | — |
| 2023-01-13 | $12.37 | $12.37 | 11,800 | — | — |
| 2023-01-12 | $12.35 | $12.35 | 13,200 | — | — |
| 2023-01-11 | $12.30 | $12.30 | 17,100 | — | — |
| 2023-01-10 | $12.25 | $12.25 | 14,400 | — | — |
| 2023-01-09 | $11.85 | $11.85 | 9,000 | — | — |
| 2023-01-06 | $12.04 | $12.04 | 21,200 | — | — |
| 2023-01-05 | $11.85 | $11.85 | 10,900 | — | — |
| 2023-01-04 | $11.35 | $11.35 | 27,700 | — | — |
| 2023-01-03 | $11.06 | $11.06 | 17,000 | — | — |