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
- 1999-08-03 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 | $10.78 | $10.78 | 341,000 | — | — |
| 2023-12-28 | $11.04 | $11.04 | 272,500 | — | — |
| 2023-12-27 | $11.20 | $11.20 | 429,600 | — | — |
| 2023-12-26 | $11.29 | $11.29 | 375,600 | — | — |
| 2023-12-22 | $10.84 | $10.84 | 307,000 | — | — |
| 2023-12-21 | $10.64 | $10.64 | 331,600 | — | — |
| 2023-12-20 | $10.32 | $10.32 | 412,300 | — | — |
| 2023-12-19 | $10.61 | $10.61 | 407,900 | — | — |
| 2023-12-18 | $10.13 | $10.13 | 393,600 | — | — |
| 2023-12-15 | $10.16 | $10.16 | 677,700 | — | — |
| 2023-12-14 | $10.13 | $10.13 | 415,800 | — | — |
| 2023-12-13 | $9.88 | $9.88 | 432,500 | — | — |
| 2023-12-12 | $9.61 | $9.61 | 232,400 | — | — |
| 2023-12-11 | $9.62 | $9.62 | 237,800 | — | — |
| 2023-12-08 | $9.47 | $9.47 | 290,300 | — | — |
| 2023-12-07 | $9.31 | $9.31 | 268,400 | — | — |
| 2023-12-06 | $9.21 | $9.21 | 224,200 | — | — |
| 2023-12-05 | $9.05 | $9.05 | 369,000 | — | — |
| 2023-12-04 | $9.51 | $9.51 | 414,100 | — | — |
| 2023-12-01 | $9.25 | $9.25 | 392,400 | — | — |
| 2023-11-30 | $8.83 | $8.83 | 233,400 | — | — |
| 2023-11-29 | $8.82 | $8.82 | 191,600 | — | — |
| 2023-11-28 | $8.59 | $8.59 | 370,500 | — | — |
| 2023-11-27 | $8.69 | $8.69 | 284,600 | — | — |
| 2023-11-24 | $8.80 | $8.80 | 118,900 | — | — |
| 2023-11-22 | $8.64 | $8.64 | 256,800 | — | — |
| 2023-11-21 | $8.62 | $8.62 | 220,200 | — | — |
| 2023-11-20 | $8.72 | $8.72 | 321,400 | — | — |
| 2023-11-17 | $8.78 | $8.78 | 306,100 | — | — |
| 2023-11-16 | $8.45 | $8.45 | 431,200 | — | — |
| 2023-11-15 | $8.68 | $8.68 | 459,300 | — | — |
| 2023-11-14 | $8.69 | $8.69 | 406,400 | — | — |
| 2023-11-13 | $8.00 | $8.00 | 307,600 | — | — |
| 2023-11-10 | $8.17 | $8.17 | 291,800 | — | — |
| 2023-11-09 | $8.31 | $8.31 | 278,600 | — | — |
| 2023-11-08 | $8.40 | $8.40 | 568,000 | — | — |
| 2023-11-07 | $8.40 | $8.40 | 441,200 | — | — |
| 2023-11-06 | $8.52 | $8.52 | 499,000 | — | — |
| 2023-11-03 | $8.80 | $8.80 | 574,100 | — | — |
| 2023-11-02 | $8.64 | $8.64 | 825,900 | — | — |
| 2023-11-01 | $7.73 | $7.73 | 594,600 | — | — |
| 2023-10-31 | $7.51 | $7.51 | 408,000 | — | — |
| 2023-10-30 | $7.31 | $7.31 | 310,600 | — | — |
| 2023-10-27 | $7.10 | $7.10 | 325,000 | — | — |
| 2023-10-26 | $7.27 | $7.27 | 236,700 | — | — |
| 2023-10-25 | $7.26 | $7.26 | 298,300 | — | — |
| 2023-10-24 | $7.24 | $7.24 | 274,500 | — | — |
| 2023-10-23 | $7.31 | $7.31 | 302,200 | — | — |
| 2023-10-20 | $7.57 | $7.57 | 449,300 | — | — |
| 2023-10-19 | $7.49 | $7.49 | 307,600 | — | — |
| 2023-10-18 | $7.55 | $7.55 | 297,100 | — | — |
| 2023-10-17 | $7.59 | $7.59 | 783,900 | — | — |
| 2023-10-16 | $7.26 | $7.26 | 389,600 | — | — |
| 2023-10-13 | $6.90 | $6.90 | 214,200 | — | — |
| 2023-10-12 | $6.85 | $6.85 | 375,300 | — | — |
| 2023-10-11 | $7.02 | $7.02 | 215,600 | — | — |
| 2023-10-10 | $7.01 | $7.01 | 333,800 | — | — |
| 2023-10-09 | $6.83 | $6.83 | 440,400 | — | — |
| 2023-10-06 | $6.84 | $6.84 | 438,500 | — | — |
| 2023-10-05 | $6.76 | $6.76 | 607,600 | — | — |
| 2023-10-04 | $6.87 | $6.87 | 345,900 | — | — |
| 2023-10-03 | $6.93 | $6.93 | 290,800 | — | — |
| 2023-10-02 | $7.10 | $7.10 | 362,300 | — | — |
| 2023-09-29 | $7.00 | $7.00 | 376,700 | — | — |
| 2023-09-28 | $6.91 | $6.91 | 707,500 | — | — |
| 2023-09-27 | $6.63 | $6.63 | 341,900 | — | — |
| 2023-09-26 | $6.59 | $6.59 | 521,200 | — | — |
| 2023-09-25 | $6.74 | $6.74 | 481,400 | — | — |
| 2023-09-22 | $6.58 | $6.58 | 551,600 | — | — |
| 2023-09-21 | $6.40 | $6.40 | 456,400 | — | — |
| 2023-09-20 | $6.52 | $6.52 | 651,400 | — | — |
| 2023-09-19 | $6.55 | $6.55 | 491,800 | — | — |
| 2023-09-18 | $6.88 | $6.88 | 361,700 | — | — |
| 2023-09-15 | $7.03 | $7.03 | 377,000 | — | — |
| 2023-09-14 | $7.27 | $7.27 | 505,100 | — | — |
| 2023-09-13 | $6.94 | $6.94 | 400,000 | — | — |
| 2023-09-12 | $7.14 | $7.14 | 643,100 | — | — |
| 2023-09-11 | $7.04 | $7.04 | 946,100 | — | — |
| 2023-09-08 | $6.35 | $6.35 | 795,500 | — | — |
| 2023-09-07 | $6.09 | $6.09 | 905,400 | — | — |
| 2023-09-06 | $6.34 | $6.34 | 740,900 | — | — |
| 2023-09-05 | $6.57 | $6.57 | 929,000 | — | — |
| 2023-09-01 | $7.08 | $7.08 | 903,100 | — | — |
| 2023-08-31 | $7.53 | $7.53 | 1,342,800 | — | — |
| 2023-08-30 | $6.98 | $6.98 | 780,800 | — | — |
| 2023-08-29 | $7.15 | $7.15 | 454,300 | — | — |
| 2023-08-28 | $7.20 | $7.20 | 360,300 | — | — |
| 2023-08-25 | $7.22 | $7.22 | 478,600 | — | — |
| 2023-08-24 | $7.16 | $7.16 | 200,600 | — | — |
| 2023-08-23 | $7.46 | $7.46 | 198,800 | — | — |
| 2023-08-22 | $7.41 | $7.41 | 258,500 | — | — |
| 2023-08-21 | $7.59 | $7.59 | 253,700 | — | — |
| 2023-08-18 | $7.69 | $7.69 | 326,700 | — | — |
| 2023-08-17 | $7.70 | $7.70 | 322,200 | — | — |
| 2023-08-16 | $7.71 | $7.71 | 308,100 | — | — |
| 2023-08-15 | $7.70 | $7.70 | 511,300 | — | — |
| 2023-08-14 | $8.10 | $8.10 | 373,000 | — | — |
| 2023-08-11 | $8.27 | $8.27 | 343,100 | — | — |
| 2023-08-10 | $8.08 | $8.08 | 321,700 | — | — |
| 2023-08-09 | $8.36 | $8.36 | 336,500 | — | — |
| 2023-08-08 | $8.33 | $8.33 | 395,800 | — | — |
| 2023-08-07 | $8.27 | $8.27 | 365,900 | — | — |
| 2023-08-04 | $8.55 | $8.55 | 284,200 | — | — |
| 2023-08-03 | $8.62 | $8.62 | 259,300 | — | — |
| 2023-08-02 | $8.37 | $8.37 | 376,900 | — | — |
| 2023-08-01 | $8.54 | $8.54 | 340,300 | — | — |
| 2023-07-31 | $8.68 | $8.68 | 555,600 | — | — |
| 2023-07-28 | $8.23 | $8.23 | 310,600 | — | — |
| 2023-07-27 | $8.08 | $8.08 | 467,200 | — | — |
| 2023-07-26 | $8.36 | $8.36 | 351,900 | — | — |
| 2023-07-25 | $8.13 | $8.13 | 426,600 | — | — |
| 2023-07-24 | $8.00 | $8.00 | 290,700 | — | — |
| 2023-07-21 | $7.82 | $7.82 | 359,600 | — | — |
| 2023-07-20 | $7.82 | $7.82 | 229,300 | — | — |
| 2023-07-19 | $7.98 | $7.98 | 316,000 | — | — |
| 2023-07-18 | $7.95 | $7.95 | 435,100 | — | — |
| 2023-07-17 | $7.75 | $7.75 | 353,900 | — | — |
| 2023-07-14 | $7.77 | $7.77 | 360,800 | — | — |
| 2023-07-13 | $8.10 | $8.10 | 428,500 | — | — |
| 2023-07-12 | $7.91 | $7.91 | 403,900 | — | — |
| 2023-07-11 | $7.67 | $7.67 | 262,800 | — | — |
| 2023-07-10 | $7.52 | $7.52 | 354,500 | — | — |
| 2023-07-07 | $7.64 | $7.64 | 454,300 | — | — |
| 2023-07-06 | $7.54 | $7.54 | 352,200 | — | — |
| 2023-07-05 | $7.65 | $7.65 | 527,200 | — | — |
| 2023-07-03 | $8.00 | $8.00 | 263,800 | — | — |
| 2023-06-30 | $7.80 | $7.80 | 780,300 | — | — |
| 2023-06-29 | $8.31 | $8.31 | 312,100 | — | — |
| 2023-06-28 | $8.08 | $8.08 | 275,700 | — | — |
| 2023-06-27 | $8.03 | $8.03 | 314,900 | — | — |
| 2023-06-26 | $7.72 | $7.72 | 420,300 | — | — |
| 2023-06-23 | $7.59 | $7.59 | 706,800 | — | — |
| 2023-06-22 | $7.75 | $7.75 | 357,900 | — | — |
| 2023-06-21 | $7.79 | $7.79 | 373,100 | — | — |
| 2023-06-20 | $7.82 | $7.82 | 744,200 | — | — |
| 2023-06-16 | $7.91 | $7.91 | 488,100 | — | — |
| 2023-06-15 | $8.03 | $8.03 | 411,400 | — | — |
| 2023-06-14 | $7.84 | $7.84 | 722,000 | — | — |
| 2023-06-13 | $8.09 | $8.09 | 540,200 | — | — |
| 2023-06-12 | $7.90 | $7.90 | 684,100 | — | — |
| 2023-06-09 | $8.21 | $8.21 | 384,700 | — | — |
| 2023-06-08 | $8.49 | $8.49 | 490,500 | — | — |
| 2023-06-07 | $8.63 | $8.63 | 593,800 | — | — |
| 2023-06-06 | $8.33 | $8.33 | 602,700 | — | — |
| 2023-06-05 | $7.74 | $7.74 | 543,300 | — | — |
| 2023-06-02 | $8.11 | $8.11 | 580,300 | — | — |
| 2023-06-01 | $7.93 | $7.93 | 525,600 | — | — |
| 2023-05-31 | $8.12 | $8.12 | 698,900 | — | — |
| 2023-05-30 | $8.32 | $8.32 | 506,200 | — | — |
| 2023-05-26 | $8.67 | $8.67 | 440,400 | — | — |
| 2023-05-25 | $8.64 | $8.64 | 669,100 | — | — |
| 2023-05-24 | $9.24 | $9.24 | 381,600 | — | — |
| 2023-05-23 | $9.31 | $9.31 | 503,600 | — | — |
| 2023-05-22 | $9.43 | $9.43 | 714,800 | — | — |
| 2023-05-19 | $9.84 | $9.84 | 585,400 | — | — |
| 2023-05-18 | $10.15 | $10.15 | 1,073,800 | — | — |
| 2023-05-17 | $9.94 | $9.94 | 994,200 | — | — |
| 2023-05-16 | $9.74 | $9.74 | 748,700 | — | — |
| 2023-05-15 | $9.31 | $9.31 | 730,600 | — | — |
| 2023-05-12 | $9.21 | $9.21 | 816,600 | — | — |
| 2023-05-11 | $9.32 | $9.32 | 2,095,500 | — | — |
| 2023-05-10 | $8.60 | $8.60 | 1,588,600 | — | — |
| 2023-05-09 | $8.41 | $8.41 | 1,021,400 | — | — |
| 2023-05-08 | $7.92 | $7.92 | 917,500 | — | — |
| 2023-05-05 | $7.92 | $7.92 | 787,800 | — | — |
| 2023-05-04 | $7.51 | $7.51 | 821,900 | — | — |
| 2023-05-03 | $8.13 | $8.13 | 774,500 | — | — |
| 2023-05-02 | $8.14 | $8.14 | 961,000 | — | — |
| 2023-05-01 | $8.66 | $8.66 | 1,006,600 | — | — |
| 2023-04-28 | $9.21 | $9.21 | 985,400 | — | — |
| 2023-04-27 | $9.15 | $9.15 | 463,000 | — | — |
| 2023-04-26 | $9.15 | $9.15 | 500,100 | — | — |
| 2023-04-25 | $9.39 | $9.39 | 798,100 | — | — |
| 2023-04-24 | $10.44 | $10.44 | 290,600 | — | — |
| 2023-04-21 | $10.76 | $10.76 | 250,800 | — | — |
| 2023-04-20 | $10.77 | $10.77 | 354,600 | — | — |
| 2023-04-19 | $11.13 | $11.13 | 242,600 | — | — |
| 2023-04-18 | $11.23 | $11.23 | 475,300 | — | — |
| 2023-04-17 | $11.25 | $11.25 | 362,200 | — | — |
| 2023-04-14 | $11.38 | $11.38 | 317,400 | — | — |
| 2023-04-13 | $11.44 | $11.44 | 344,300 | — | — |
| 2023-04-12 | $11.61 | $11.61 | 269,200 | — | — |
| 2023-04-11 | $11.94 | $11.94 | 480,200 | — | — |
| 2023-04-10 | $11.61 | $11.61 | 428,400 | — | — |
| 2023-04-06 | $11.35 | $11.35 | 224,400 | — | — |
| 2023-04-05 | $11.38 | $11.38 | 374,400 | — | — |
| 2023-04-04 | $11.68 | $11.68 | 466,500 | — | — |
| 2023-04-03 | $11.59 | $11.59 | 410,100 | — | — |
| 2023-03-31 | $11.50 | $11.50 | 699,900 | — | — |
| 2023-03-30 | $11.45 | $11.45 | 847,200 | — | — |
| 2023-03-29 | $10.91 | $10.91 | 278,900 | — | — |
| 2023-03-28 | $10.84 | $10.84 | 404,500 | — | — |
| 2023-03-27 | $11.09 | $11.09 | 800,400 | — | — |
| 2023-03-24 | $10.60 | $10.60 | 349,800 | — | — |
| 2023-03-23 | $10.47 | $10.47 | 632,400 | — | — |
| 2023-03-22 | $10.47 | $10.47 | 488,600 | — | — |
| 2023-03-21 | $10.59 | $10.59 | 593,400 | — | — |
| 2023-03-20 | $9.90 | $9.90 | 403,100 | — | — |
| 2023-03-17 | $9.85 | $9.85 | 814,000 | — | — |
| 2023-03-16 | $9.52 | $9.52 | 345,800 | — | — |
| 2023-03-15 | $9.48 | $9.48 | 323,200 | — | — |
| 2023-03-14 | $9.36 | $9.36 | 354,400 | — | — |
| 2023-03-13 | $9.36 | $9.36 | 444,000 | — | — |
| 2023-03-10 | $9.63 | $9.63 | 525,600 | — | — |
| 2023-03-09 | $9.80 | $9.80 | 442,100 | — | — |
| 2023-03-08 | $10.13 | $10.13 | 326,700 | — | — |
| 2023-03-07 | $10.29 | $10.29 | 318,100 | — | — |
| 2023-03-06 | $10.40 | $10.40 | 533,800 | — | — |
| 2023-03-03 | $10.71 | $10.71 | 380,600 | — | — |
| 2023-03-02 | $10.32 | $10.32 | 338,100 | — | — |
| 2023-03-01 | $10.05 | $10.05 | 483,000 | — | — |
| 2023-02-28 | $9.90 | $9.90 | 589,500 | — | — |
| 2023-02-27 | $10.01 | $10.01 | 614,900 | — | — |
| 2023-02-24 | $10.14 | $10.14 | 713,600 | — | — |
| 2023-02-23 | $10.48 | $10.48 | 820,900 | — | — |
| 2023-02-22 | $10.69 | $10.69 | 713,300 | — | — |
| 2023-02-21 | $10.91 | $10.91 | 973,800 | — | — |
| 2023-02-17 | $10.81 | $10.81 | 1,626,000 | — | — |
| 2023-02-16 | $10.82 | $10.82 | 1,039,700 | — | — |
| 2023-02-15 | $10.40 | $10.40 | 1,104,200 | — | — |
| 2023-02-14 | $9.85 | $9.85 | 1,244,900 | — | — |
| 2023-02-13 | $10.29 | $10.29 | 781,100 | — | — |
| 2023-02-10 | $9.86 | $9.86 | 550,200 | — | — |
| 2023-02-09 | $10.02 | $10.02 | 702,800 | — | — |
| 2023-02-08 | $10.74 | $10.74 | 868,200 | — | — |
| 2023-02-07 | $11.04 | $11.04 | 801,400 | — | — |
| 2023-02-06 | $11.23 | $11.23 | 1,056,500 | — | — |
| 2023-02-03 | $11.24 | $11.24 | 1,307,400 | — | — |
| 2023-02-02 | $13.12 | $13.12 | 2,009,000 | — | — |
| 2023-02-01 | $10.22 | $10.22 | 678,800 | — | — |
| 2023-01-31 | $9.97 | $9.97 | 501,300 | — | — |
| 2023-01-30 | $9.66 | $9.66 | 449,000 | — | — |
| 2023-01-27 | $10.13 | $10.13 | 485,600 | — | — |
| 2023-01-26 | $9.75 | $9.75 | 476,200 | — | — |
| 2023-01-25 | $9.58 | $9.58 | 281,400 | — | — |
| 2023-01-24 | $9.39 | $9.39 | 291,600 | — | — |
| 2023-01-23 | $9.32 | $9.32 | 379,800 | — | — |
| 2023-01-20 | $9.36 | $9.36 | 425,900 | — | — |
| 2023-01-19 | $9.10 | $9.10 | 571,500 | — | — |
| 2023-01-18 | $9.29 | $9.29 | 518,300 | — | — |
| 2023-01-17 | $9.90 | $9.90 | 351,600 | — | — |
| 2023-01-13 | $10.43 | $10.43 | 310,500 | — | — |
| 2023-01-12 | $10.25 | $10.25 | 365,200 | — | — |
| 2023-01-11 | $10.39 | $10.39 | 535,000 | — | — |
| 2023-01-10 | $10.15 | $10.15 | 523,500 | — | — |
| 2023-01-09 | $9.81 | $9.81 | 702,100 | — | — |
| 2023-01-06 | $10.12 | $10.12 | 499,900 | — | — |
| 2023-01-05 | $9.84 | $9.84 | 369,100 | — | — |
| 2023-01-04 | $9.69 | $9.69 | 452,900 | — | — |
| 2023-01-03 | $9.55 | $9.55 | 472,600 | — | — |