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
- 2006-11-01 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 | $12.66 | $18.23 | 84,600 | — | — |
| 2023-12-28 | $12.73 | $18.33 | 65,800 | — | — |
| 2023-12-27 | $12.73 | $18.33 | 79,500 | — | — |
| 2023-12-26 | $12.60 | $18.14 | 71,600 | — | — |
| 2023-12-22 | $12.51 | $18.01 | 218,300 | — | — |
| 2023-12-21 | $11.82 | $17.02 | 69,100 | — | — |
| 2023-12-20 | $11.76 | $16.93 | 80,700 | — | — |
| 2023-12-19 | $11.77 | $16.95 | 231,100 | — | — |
| 2023-12-18 | $11.35 | $16.34 | 88,400 | — | — |
| 2023-12-15 | $11.22 | $16.15 | 288,400 | — | — |
| 2023-12-14 | $11.59 | $16.69 | 123,000 | — | — |
| 2023-12-13 | $11.30 | $16.27 | 172,000 | — | — |
| 2023-12-12 | $10.83 | $15.59 | 45,700 | — | — |
| 2023-12-11 | $10.82 | $15.58 | 56,000 | — | — |
| 2023-12-08 | $10.93 | $15.74 | 59,800 | — | — |
| 2023-12-07 | $10.72 | $15.43 | 57,700 | — | — |
| 2023-12-06 | $10.62 | $15.29 | 79,900 | — | — |
| 2023-12-05 | $10.49 | $15.10 | 84,500 | — | — |
| 2023-12-04 | $10.56 | $15.20 | 83,600 | — | — |
| 2023-12-01 | $10.53 | $15.16 | 276,400 | — | — |
| 2023-11-30 | $10.01 | $14.41 | 115,100 | — | — |
| 2023-11-29 | $10.09 | $14.53 | 173,200 | — | — |
| 2023-11-28 | $9.95 | $14.33 | 51,700 | — | — |
| 2023-11-27 | $9.97 | $14.35 | 53,700 | — | — |
| 2023-11-24 | $9.98 | $14.37 | 16,100 | — | — |
| 2023-11-22 | $9.95 | $14.33 | 138,100 | — | — |
| 2023-11-21 | $10.03 | $14.44 | 130,000 | — | — |
| 2023-11-20 | $10.20 | $14.69 | 33,000 | — | — |
| 2023-11-17 | $10.20 | $14.69 | 53,900 | — | — |
| 2023-11-16 | $10.20 | $14.69 | 30,600 | — | — |
| 2023-11-15 | $10.20 | $14.69 | 76,200 | — | — |
| 2023-11-14 | $10.33 | $14.87 | 141,000 | — | — |
| 2023-11-13 | $9.66 | $13.91 | 26,000 | — | — |
| 2023-11-10 | $9.65 | $13.89 | 59,800 | — | — |
| 2023-11-09 | $9.55 | $13.75 | 29,400 | — | — |
| 2023-11-08 | $9.70 | $13.82 | 57,400 | — | — |
| 2023-11-07 | $9.85 | $14.04 | 228,000 | — | — |
| 2023-11-06 | $9.79 | $13.95 | 46,800 | — | — |
| 2023-11-03 | $10.00 | $14.25 | 74,700 | — | — |
| 2023-11-02 | $9.61 | $13.69 | 58,600 | — | — |
| 2023-11-01 | $9.42 | $13.42 | 59,800 | — | — |
| 2023-10-31 | $9.36 | $13.34 | 51,100 | — | — |
| 2023-10-30 | $9.30 | $13.25 | 176,000 | — | — |
| 2023-10-27 | $8.30 | $11.83 | 554,300 | — | — |
| 2023-10-26 | $7.85 | $11.19 | 65,000 | — | — |
| 2023-10-25 | $7.72 | $11.00 | 37,400 | — | — |
| 2023-10-24 | $7.71 | $10.99 | 42,700 | — | — |
| 2023-10-23 | $7.63 | $10.87 | 91,400 | — | — |
| 2023-10-20 | $7.66 | $10.92 | 33,100 | — | — |
| 2023-10-19 | $7.80 | $11.11 | 21,800 | — | — |
| 2023-10-18 | $7.87 | $11.21 | 23,700 | — | — |
| 2023-10-17 | $8.11 | $11.56 | 33,400 | — | — |
| 2023-10-16 | $7.98 | $11.37 | 37,800 | — | — |
| 2023-10-13 | $7.92 | $11.29 | 17,300 | — | — |
| 2023-10-12 | $8.10 | $11.54 | 58,900 | — | — |
| 2023-10-11 | $8.12 | $11.57 | 23,000 | — | — |
| 2023-10-10 | $8.02 | $11.43 | 36,000 | — | — |
| 2023-10-09 | $7.93 | $11.30 | 19,600 | — | — |
| 2023-10-06 | $7.93 | $11.30 | 53,700 | — | — |
| 2023-10-05 | $7.98 | $11.37 | 37,100 | — | — |
| 2023-10-04 | $7.87 | $11.21 | 31,100 | — | — |
| 2023-10-03 | $7.86 | $11.20 | 26,200 | — | — |
| 2023-10-02 | $7.98 | $11.37 | 26,100 | — | — |
| 2023-09-29 | $8.15 | $11.61 | 33,600 | — | — |
| 2023-09-28 | $8.02 | $11.43 | 42,800 | — | — |
| 2023-09-27 | $7.97 | $11.36 | 36,800 | — | — |
| 2023-09-26 | $7.90 | $11.26 | 27,300 | — | — |
| 2023-09-25 | $7.95 | $11.33 | 25,300 | — | — |
| 2023-09-22 | $7.89 | $11.24 | 36,900 | — | — |
| 2023-09-21 | $7.95 | $11.33 | 22,800 | — | — |
| 2023-09-20 | $8.04 | $11.46 | 23,400 | — | — |
| 2023-09-19 | $8.13 | $11.58 | 34,600 | — | — |
| 2023-09-18 | $8.16 | $11.63 | 35,300 | — | — |
| 2023-09-15 | $8.15 | $11.61 | 307,100 | — | — |
| 2023-09-14 | $8.43 | $12.01 | 31,400 | — | — |
| 2023-09-13 | $8.38 | $11.94 | 29,600 | — | — |
| 2023-09-12 | $8.43 | $12.01 | 20,200 | — | — |
| 2023-09-11 | $8.42 | $12.00 | 48,600 | — | — |
| 2023-09-08 | $8.41 | $11.98 | 29,700 | — | — |
| 2023-09-07 | $8.31 | $11.84 | 145,300 | — | — |
| 2023-09-06 | $8.51 | $12.13 | 75,900 | — | — |
| 2023-09-05 | $8.78 | $12.51 | 73,300 | — | — |
| 2023-09-01 | $8.98 | $12.80 | 35,500 | — | — |
| 2023-08-31 | $8.88 | $12.65 | 25,300 | — | — |
| 2023-08-30 | $8.91 | $12.70 | 42,700 | — | — |
| 2023-08-29 | $8.93 | $12.72 | 25,700 | — | — |
| 2023-08-28 | $8.82 | $12.57 | 71,200 | — | — |
| 2023-08-25 | $8.90 | $12.68 | 52,800 | — | — |
| 2023-08-24 | $8.95 | $12.75 | 40,200 | — | — |
| 2023-08-23 | $8.87 | $12.64 | 29,800 | — | — |
| 2023-08-22 | $8.77 | $12.50 | 58,500 | — | — |
| 2023-08-21 | $8.93 | $12.72 | 34,800 | — | — |
| 2023-08-18 | $9.10 | $12.97 | 41,100 | — | — |
| 2023-08-17 | $9.10 | $12.97 | 25,400 | — | — |
| 2023-08-16 | $9.05 | $12.90 | 56,000 | — | — |
| 2023-08-15 | $9.18 | $13.08 | 53,300 | — | — |
| 2023-08-14 | $9.31 | $13.27 | 81,200 | — | — |
| 2023-08-11 | $9.56 | $13.62 | 35,400 | — | — |
| 2023-08-10 | $9.58 | $13.65 | 29,900 | — | — |
| 2023-08-09 | $9.65 | $13.61 | 46,100 | — | — |
| 2023-08-08 | $9.78 | $13.79 | 49,300 | — | — |
| 2023-08-07 | $9.84 | $13.88 | 52,100 | — | — |
| 2023-08-04 | $9.77 | $13.78 | 36,000 | — | — |
| 2023-08-03 | $9.69 | $13.66 | 48,400 | — | — |
| 2023-08-02 | $9.60 | $13.54 | 30,600 | — | — |
| 2023-08-01 | $9.56 | $13.48 | 184,900 | — | — |
| 2023-07-31 | $9.51 | $13.41 | 55,700 | — | — |
| 2023-07-28 | $9.37 | $13.21 | 112,900 | — | — |
| 2023-07-27 | $9.70 | $13.68 | 68,700 | — | — |
| 2023-07-26 | $9.81 | $13.83 | 45,300 | — | — |
| 2023-07-25 | $9.42 | $13.28 | 37,300 | — | — |
| 2023-07-24 | $9.42 | $13.28 | 27,000 | — | — |
| 2023-07-21 | $9.24 | $13.03 | 39,600 | — | — |
| 2023-07-20 | $9.38 | $13.23 | 36,800 | — | — |
| 2023-07-19 | $9.25 | $13.04 | 67,200 | — | — |
| 2023-07-18 | $9.00 | $12.69 | 41,200 | — | — |
| 2023-07-17 | $8.69 | $12.25 | 66,200 | — | — |
| 2023-07-14 | $8.46 | $11.93 | 33,800 | — | — |
| 2023-07-13 | $8.58 | $12.10 | 39,600 | — | — |
| 2023-07-12 | $8.58 | $12.10 | 49,800 | — | — |
| 2023-07-11 | $8.42 | $11.87 | 35,600 | — | — |
| 2023-07-10 | $8.32 | $11.73 | 29,500 | — | — |
| 2023-07-07 | $8.37 | $11.80 | 72,600 | — | — |
| 2023-07-06 | $8.18 | $11.54 | 71,500 | — | — |
| 2023-07-05 | $8.44 | $11.90 | 61,200 | — | — |
| 2023-07-03 | $8.47 | $11.94 | 21,000 | — | — |
| 2023-06-30 | $8.42 | $11.87 | 101,300 | — | — |
| 2023-06-29 | $8.40 | $11.85 | 49,700 | — | — |
| 2023-06-28 | $8.35 | $11.78 | 34,400 | — | — |
| 2023-06-27 | $8.42 | $11.87 | 40,800 | — | — |
| 2023-06-26 | $8.59 | $12.11 | 87,800 | — | — |
| 2023-06-23 | $8.67 | $12.23 | 444,400 | — | — |
| 2023-06-22 | $8.39 | $11.83 | 75,000 | — | — |
| 2023-06-21 | $8.41 | $11.86 | 89,600 | — | — |
| 2023-06-20 | $8.47 | $11.94 | 183,200 | — | — |
| 2023-06-16 | $9.10 | $12.83 | 555,200 | — | — |
| 2023-06-15 | $8.31 | $11.72 | 43,200 | — | — |
| 2023-06-14 | $8.14 | $11.48 | 62,100 | — | — |
| 2023-06-13 | $8.48 | $11.96 | 58,800 | — | — |
| 2023-06-12 | $8.18 | $11.54 | 47,200 | — | — |
| 2023-06-09 | $8.30 | $11.70 | 37,200 | — | — |
| 2023-06-08 | $8.30 | $11.70 | 50,600 | — | — |
| 2023-06-07 | $8.16 | $11.51 | 131,200 | — | — |
| 2023-06-06 | $7.89 | $11.13 | 99,700 | — | — |
| 2023-06-05 | $7.70 | $10.86 | 82,400 | — | — |
| 2023-06-02 | $7.78 | $10.97 | 110,200 | — | — |
| 2023-06-01 | $7.56 | $10.66 | 63,500 | — | — |
| 2023-05-31 | $7.37 | $10.39 | 50,000 | — | — |
| 2023-05-30 | $7.39 | $10.42 | 70,100 | — | — |
| 2023-05-26 | $7.45 | $10.51 | 49,000 | — | — |
| 2023-05-25 | $7.42 | $10.46 | 35,800 | — | — |
| 2023-05-24 | $7.57 | $10.68 | 73,700 | — | — |
| 2023-05-23 | $7.60 | $10.72 | 61,500 | — | — |
| 2023-05-22 | $7.42 | $10.46 | 59,600 | — | — |
| 2023-05-19 | $7.45 | $10.51 | 36,300 | — | — |
| 2023-05-18 | $7.76 | $10.94 | 80,600 | — | — |
| 2023-05-17 | $7.60 | $10.72 | 43,400 | — | — |
| 2023-05-16 | $7.10 | $10.01 | 29,000 | — | — |
| 2023-05-15 | $7.09 | $10.00 | 43,200 | — | — |
| 2023-05-12 | $7.07 | $9.97 | 43,700 | — | — |
| 2023-05-11 | $7.12 | $10.04 | 68,000 | — | — |
| 2023-05-10 | $7.49 | $10.42 | 55,600 | — | — |
| 2023-05-09 | $7.29 | $10.14 | 35,500 | — | — |
| 2023-05-08 | $7.31 | $10.17 | 58,400 | — | — |
| 2023-05-05 | $7.35 | $10.23 | 47,300 | — | — |
| 2023-05-04 | $7.20 | $10.02 | 86,900 | — | — |
| 2023-05-03 | $7.63 | $10.62 | 71,200 | — | — |
| 2023-05-02 | $7.83 | $10.89 | 74,100 | — | — |
| 2023-05-01 | $8.90 | $12.38 | 60,000 | — | — |
| 2023-04-28 | $8.85 | $12.31 | 46,000 | — | — |
| 2023-04-27 | $9.01 | $12.54 | 57,700 | — | — |
| 2023-04-26 | $9.01 | $12.54 | 31,500 | — | — |
| 2023-04-25 | $8.99 | $12.51 | 42,800 | — | — |
| 2023-04-24 | $9.38 | $13.05 | 30,700 | — | — |
| 2023-04-21 | $9.52 | $13.25 | 21,200 | — | — |
| 2023-04-20 | $9.63 | $13.40 | 19,200 | — | — |
| 2023-04-19 | $9.73 | $13.54 | 22,900 | — | — |
| 2023-04-18 | $9.64 | $13.41 | 54,100 | — | — |
| 2023-04-17 | $9.79 | $13.62 | 29,400 | — | — |
| 2023-04-14 | $9.65 | $13.43 | 32,700 | — | — |
| 2023-04-13 | $9.82 | $13.66 | 36,900 | — | — |
| 2023-04-12 | $9.82 | $13.66 | 45,800 | — | — |
| 2023-04-11 | $9.77 | $13.59 | 62,900 | — | — |
| 2023-04-10 | $9.67 | $13.45 | 133,900 | — | — |
| 2023-04-06 | $9.51 | $13.23 | 55,100 | — | — |
| 2023-04-05 | $9.41 | $13.09 | 55,100 | — | — |
| 2023-04-04 | $9.43 | $13.12 | 81,900 | — | — |
| 2023-04-03 | $9.55 | $13.29 | 53,500 | — | — |
| 2023-03-31 | $9.63 | $13.40 | 107,500 | — | — |
| 2023-03-30 | $9.59 | $13.34 | 46,300 | — | — |
| 2023-03-29 | $9.68 | $13.47 | 61,200 | — | — |
| 2023-03-28 | $9.69 | $13.48 | 30,500 | — | — |
| 2023-03-27 | $9.73 | $13.54 | 52,200 | — | — |
| 2023-03-24 | $9.58 | $13.33 | 41,200 | — | — |
| 2023-03-23 | $9.51 | $13.23 | 58,300 | — | — |
| 2023-03-22 | $9.68 | $13.47 | 56,000 | — | — |
| 2023-03-21 | $10.02 | $13.94 | 87,200 | — | — |
| 2023-03-20 | $9.66 | $13.44 | 103,400 | — | — |
| 2023-03-17 | $9.54 | $13.27 | 163,400 | — | — |
| 2023-03-16 | $9.99 | $13.90 | 74,700 | — | — |
| 2023-03-15 | $10.08 | $14.02 | 83,700 | — | — |
| 2023-03-14 | $9.87 | $13.73 | 77,900 | — | — |
| 2023-03-13 | $9.47 | $13.18 | 94,000 | — | — |
| 2023-03-10 | $10.24 | $14.25 | 145,400 | — | — |
| 2023-03-09 | $10.76 | $14.97 | 47,000 | — | — |
| 2023-03-08 | $11.34 | $15.78 | 31,800 | — | — |
| 2023-03-07 | $11.45 | $15.93 | 38,400 | — | — |
| 2023-03-06 | $11.56 | $16.08 | 84,200 | — | — |
| 2023-03-03 | $11.65 | $16.21 | 19,500 | — | — |
| 2023-03-02 | $11.60 | $16.14 | 38,800 | — | — |
| 2023-03-01 | $11.64 | $16.20 | 73,200 | — | — |
| 2023-02-28 | $11.71 | $16.29 | 42,200 | — | — |
| 2023-02-27 | $11.80 | $16.42 | 16,700 | — | — |
| 2023-02-24 | $11.83 | $16.46 | 39,600 | — | — |
| 2023-02-23 | $11.83 | $16.46 | 30,900 | — | — |
| 2023-02-22 | $11.84 | $16.47 | 71,900 | — | — |
| 2023-02-21 | $11.94 | $16.61 | 35,100 | — | — |
| 2023-02-17 | $12.13 | $16.88 | 71,700 | — | — |
| 2023-02-16 | $11.91 | $16.57 | 43,100 | — | — |
| 2023-02-15 | $12.14 | $16.89 | 34,700 | — | — |
| 2023-02-14 | $12.14 | $16.89 | 31,100 | — | — |
| 2023-02-13 | $12.21 | $16.99 | 69,400 | — | — |
| 2023-02-10 | $11.98 | $16.67 | 28,400 | — | — |
| 2023-02-09 | $11.82 | $16.45 | 24,300 | — | — |
| 2023-02-08 | $11.95 | $16.49 | 51,200 | — | — |
| 2023-02-07 | $12.12 | $16.72 | 58,100 | — | — |
| 2023-02-06 | $12.33 | $17.01 | 26,400 | — | — |
| 2023-02-03 | $12.22 | $16.86 | 38,600 | — | — |
| 2023-02-02 | $12.25 | $16.90 | 45,800 | — | — |
| 2023-02-01 | $11.96 | $16.50 | 64,600 | — | — |
| 2023-01-31 | $11.84 | $16.34 | 36,800 | — | — |
| 2023-01-30 | $11.61 | $16.02 | 35,900 | — | — |
| 2023-01-27 | $11.78 | $16.25 | 23,700 | — | — |
| 2023-01-26 | $12.07 | $16.65 | 21,700 | — | — |
| 2023-01-25 | $11.93 | $16.46 | 24,800 | — | — |
| 2023-01-24 | $11.98 | $16.53 | 12,900 | — | — |
| 2023-01-23 | $11.98 | $16.53 | 30,800 | — | — |
| 2023-01-20 | $12.04 | $16.61 | 44,900 | — | — |
| 2023-01-19 | $11.92 | $16.45 | 19,200 | — | — |
| 2023-01-18 | $11.93 | $16.46 | 27,700 | — | — |
| 2023-01-17 | $12.00 | $16.56 | 21,700 | — | — |
| 2023-01-13 | $12.08 | $16.67 | 18,600 | — | — |
| 2023-01-12 | $12.12 | $16.72 | 31,200 | — | — |
| 2023-01-11 | $11.96 | $16.50 | 16,600 | — | — |
| 2023-01-10 | $11.89 | $16.40 | 28,300 | — | — |
| 2023-01-09 | $11.82 | $16.31 | 23,700 | — | — |
| 2023-01-06 | $11.93 | $16.46 | 52,000 | — | — |
| 2023-01-05 | $11.70 | $16.14 | 32,000 | — | — |
| 2023-01-04 | $11.83 | $16.32 | 43,000 | — | — |
| 2023-01-03 | $11.78 | $16.25 | 55,300 | — | — |