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
- 1997-11-21 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 | $12.96 | $12.96 | 48,300 | — | — |
| 2023-12-28 | $12.83 | $12.83 | 35,700 | — | — |
| 2023-12-27 | $12.99 | $12.99 | 80,800 | — | — |
| 2023-12-26 | $12.95 | $12.95 | 53,700 | — | — |
| 2023-12-22 | $12.99 | $12.99 | 48,900 | — | — |
| 2023-12-21 | $12.95 | $12.95 | 58,800 | — | — |
| 2023-12-20 | $12.80 | $12.80 | 53,300 | — | — |
| 2023-12-19 | $13.07 | $13.07 | 81,900 | — | — |
| 2023-12-18 | $12.90 | $12.90 | 200,100 | — | — |
| 2023-12-15 | $12.07 | $12.07 | 522,000 | — | — |
| 2023-12-14 | $11.44 | $11.44 | 56,000 | — | — |
| 2023-12-13 | $11.31 | $11.31 | 56,000 | — | — |
| 2023-12-12 | $11.09 | $11.09 | 40,000 | — | — |
| 2023-12-11 | $11.20 | $11.20 | 129,100 | — | — |
| 2023-12-08 | $11.47 | $11.47 | 33,600 | — | — |
| 2023-12-07 | $11.92 | $11.92 | 22,100 | — | — |
| 2023-12-06 | $11.90 | $11.90 | 138,200 | — | — |
| 2023-12-05 | $11.84 | $11.84 | 21,900 | — | — |
| 2023-12-04 | $12.12 | $12.12 | 59,700 | — | — |
| 2023-12-01 | $12.11 | $12.11 | 76,000 | — | — |
| 2023-11-30 | $11.92 | $11.92 | 19,500 | — | — |
| 2023-11-29 | $11.98 | $11.98 | 30,600 | — | — |
| 2023-11-28 | $11.99 | $11.99 | 63,100 | — | — |
| 2023-11-27 | $12.71 | $12.71 | 103,500 | — | — |
| 2023-11-24 | $12.12 | $12.12 | 21,700 | — | — |
| 2023-11-22 | $12.11 | $12.11 | 32,700 | — | — |
| 2023-11-21 | $12.29 | $12.29 | 58,200 | — | — |
| 2023-11-20 | $12.10 | $12.10 | 69,800 | — | — |
| 2023-11-17 | $12.03 | $12.03 | 153,600 | — | — |
| 2023-11-16 | $11.77 | $11.77 | 43,400 | — | — |
| 2023-11-15 | $12.03 | $12.03 | 50,800 | — | — |
| 2023-11-14 | $12.10 | $12.10 | 54,600 | — | — |
| 2023-11-13 | $12.00 | $12.00 | 35,100 | — | — |
| 2023-11-10 | $11.84 | $11.84 | 31,500 | — | — |
| 2023-11-09 | $11.28 | $11.28 | 19,200 | — | — |
| 2023-11-08 | $11.19 | $11.19 | 30,400 | — | — |
| 2023-11-07 | $10.88 | $10.88 | 39,900 | — | — |
| 2023-11-06 | $11.37 | $11.37 | 35,600 | — | — |
| 2023-11-03 | $11.73 | $11.73 | 49,100 | — | — |
| 2023-11-02 | $11.94 | $11.94 | 61,500 | — | — |
| 2023-11-01 | $11.79 | $11.79 | 28,600 | — | — |
| 2023-10-31 | $11.99 | $11.99 | 60,800 | — | — |
| 2023-10-30 | $11.76 | $11.76 | 99,000 | — | — |
| 2023-10-27 | $12.57 | $12.57 | 38,200 | — | — |
| 2023-10-26 | $12.45 | $12.45 | 49,600 | — | — |
| 2023-10-25 | $12.13 | $12.13 | 58,100 | — | — |
| 2023-10-24 | $12.16 | $12.16 | 49,900 | — | — |
| 2023-10-23 | $12.45 | $12.45 | 60,700 | — | — |
| 2023-10-20 | $12.54 | $12.54 | 57,000 | — | — |
| 2023-10-19 | $12.04 | $12.04 | 113,800 | — | — |
| 2023-10-18 | $13.32 | $13.32 | 37,100 | — | — |
| 2023-10-17 | $13.23 | $13.23 | 80,300 | — | — |
| 2023-10-16 | $13.19 | $13.19 | 105,200 | — | — |
| 2023-10-13 | $13.30 | $13.30 | 56,700 | — | — |
| 2023-10-12 | $13.31 | $13.31 | 76,400 | — | — |
| 2023-10-11 | $13.22 | $13.22 | 159,900 | — | — |
| 2023-10-10 | $12.73 | $12.73 | 126,800 | — | — |
| 2023-10-09 | $12.13 | $12.13 | 81,100 | — | — |
| 2023-10-06 | $12.20 | $12.20 | 40,300 | — | — |
| 2023-10-05 | $11.90 | $11.90 | 102,600 | — | — |
| 2023-10-04 | $11.83 | $11.83 | 76,200 | — | — |
| 2023-10-03 | $12.70 | $12.70 | 80,700 | — | — |
| 2023-10-02 | $13.15 | $13.15 | 103,600 | — | — |
| 2023-09-29 | $12.95 | $12.95 | 87,100 | — | — |
| 2023-09-28 | $13.74 | $13.74 | 68,700 | — | — |
| 2023-09-27 | $13.74 | $13.74 | 124,400 | — | — |
| 2023-09-26 | $12.83 | $12.83 | 130,800 | — | — |
| 2023-09-25 | $13.67 | $13.67 | 190,600 | — | — |
| 2023-09-22 | $13.52 | $13.52 | 135,300 | — | — |
| 2023-09-21 | $12.50 | $12.50 | 73,700 | — | — |
| 2023-09-20 | $11.66 | $11.66 | 30,000 | — | — |
| 2023-09-19 | $11.78 | $11.78 | 39,500 | — | — |
| 2023-09-18 | $11.43 | $11.43 | 22,600 | — | — |
| 2023-09-15 | $11.59 | $11.59 | 69,800 | — | — |
| 2023-09-14 | $11.36 | $11.36 | 35,100 | — | — |
| 2023-09-13 | $11.01 | $11.01 | 72,000 | — | — |
| 2023-09-12 | $11.84 | $11.84 | 86,000 | — | — |
| 2023-09-11 | $12.14 | $12.14 | 151,000 | — | — |
| 2023-09-08 | $12.25 | $12.25 | 120,100 | — | — |
| 2023-09-07 | $11.25 | $11.25 | 123,400 | — | — |
| 2023-09-06 | $11.32 | $11.32 | 219,600 | — | — |
| 2023-09-05 | $10.20 | $10.20 | 152,400 | — | — |
| 2023-09-01 | $9.50 | $9.50 | 46,000 | — | — |
| 2023-08-31 | $9.56 | $9.56 | 46,600 | — | — |
| 2023-08-30 | $9.09 | $9.09 | 29,500 | — | — |
| 2023-08-29 | $9.13 | $9.13 | 19,400 | — | — |
| 2023-08-28 | $9.23 | $9.23 | 28,300 | — | — |
| 2023-08-25 | $9.46 | $9.46 | 18,500 | — | — |
| 2023-08-24 | $9.51 | $9.51 | 33,600 | — | — |
| 2023-08-23 | $9.50 | $9.50 | 56,600 | — | — |
| 2023-08-22 | $8.85 | $8.85 | 40,100 | — | — |
| 2023-08-21 | $8.47 | $8.47 | 22,800 | — | — |
| 2023-08-18 | $8.54 | $8.54 | 22,100 | — | — |
| 2023-08-17 | $8.76 | $8.76 | 21,900 | — | — |
| 2023-08-16 | $8.86 | $8.86 | 31,800 | — | — |
| 2023-08-15 | $9.18 | $9.18 | 39,300 | — | — |
| 2023-08-14 | $9.20 | $9.20 | 92,600 | — | — |
| 2023-08-11 | $8.65 | $8.65 | 38,800 | — | — |
| 2023-08-10 | $7.95 | $7.95 | 38,800 | — | — |
| 2023-08-09 | $7.59 | $7.59 | 9,100 | — | — |
| 2023-08-08 | $7.44 | $7.44 | 15,100 | — | — |
| 2023-08-07 | $7.57 | $7.57 | 12,200 | — | — |
| 2023-08-04 | $7.75 | $7.75 | 8,000 | — | — |
| 2023-08-03 | $7.55 | $7.55 | 16,900 | — | — |
| 2023-08-02 | $8.00 | $8.00 | 27,200 | — | — |
| 2023-08-01 | $8.02 | $8.02 | 19,100 | — | — |
| 2023-07-31 | $8.01 | $8.01 | 13,500 | — | — |
| 2023-07-28 | $8.02 | $8.02 | 22,400 | — | — |
| 2023-07-27 | $7.97 | $7.97 | 5,300 | — | — |
| 2023-07-26 | $8.07 | $8.07 | 9,000 | — | — |
| 2023-07-25 | $7.94 | $7.94 | 5,200 | — | — |
| 2023-07-24 | $7.89 | $7.89 | 9,800 | — | — |
| 2023-07-21 | $7.57 | $7.57 | 9,500 | — | — |
| 2023-07-20 | $7.72 | $7.72 | 45,900 | — | — |
| 2023-07-19 | $7.63 | $7.63 | 16,600 | — | — |
| 2023-07-18 | $7.96 | $7.96 | 14,500 | — | — |
| 2023-07-17 | $7.65 | $7.65 | 10,400 | — | — |
| 2023-07-14 | $7.71 | $7.71 | 4,400 | — | — |
| 2023-07-13 | $7.98 | $7.98 | 10,700 | — | — |
| 2023-07-12 | $8.02 | $8.02 | 10,600 | — | — |
| 2023-07-11 | $7.97 | $7.97 | 9,500 | — | — |
| 2023-07-10 | $7.66 | $7.66 | 22,000 | — | — |
| 2023-07-07 | $7.90 | $7.90 | 6,500 | — | — |
| 2023-07-06 | $7.67 | $7.67 | 38,000 | — | — |
| 2023-07-05 | $7.46 | $7.46 | 17,100 | — | — |
| 2023-07-03 | $7.58 | $7.58 | 16,500 | — | — |
| 2023-06-30 | $7.77 | $7.77 | 3,100 | — | — |
| 2023-06-29 | $7.71 | $7.71 | 21,600 | — | — |
| 2023-06-28 | $7.56 | $7.56 | 56,700 | — | — |
| 2023-06-27 | $6.72 | $6.72 | 28,600 | — | — |
| 2023-06-26 | $6.80 | $6.80 | 25,400 | — | — |
| 2023-06-23 | $7.12 | $7.12 | 12,000 | — | — |
| 2023-06-22 | $7.18 | $7.18 | 32,900 | — | — |
| 2023-06-21 | $7.76 | $7.76 | 2,700 | — | — |
| 2023-06-20 | $7.76 | $7.76 | 9,600 | — | — |
| 2023-06-16 | $7.82 | $7.82 | 19,100 | — | — |
| 2023-06-15 | $7.89 | $7.89 | 7,800 | — | — |
| 2023-06-14 | $8.02 | $8.02 | 13,200 | — | — |
| 2023-06-13 | $8.19 | $8.19 | 13,000 | — | — |
| 2023-06-12 | $8.16 | $8.16 | 5,500 | — | — |
| 2023-06-09 | $8.32 | $8.32 | 8,600 | — | — |
| 2023-06-08 | $8.27 | $8.27 | 17,100 | — | — |
| 2023-06-07 | $8.33 | $8.33 | 11,500 | — | — |
| 2023-06-06 | $8.52 | $8.52 | 16,100 | — | — |
| 2023-06-05 | $8.27 | $8.27 | 47,900 | — | — |
| 2023-06-02 | $8.04 | $8.04 | 27,300 | — | — |
| 2023-06-01 | $8.10 | $8.10 | 25,100 | — | — |
| 2023-05-31 | $8.25 | $8.25 | 11,500 | — | — |
| 2023-05-30 | $8.36 | $8.36 | 11,300 | — | — |
| 2023-05-26 | $8.30 | $8.30 | 11,200 | — | — |
| 2023-05-25 | $8.44 | $8.44 | 7,500 | — | — |
| 2023-05-24 | $8.50 | $8.50 | 8,800 | — | — |
| 2023-05-23 | $8.44 | $8.44 | 10,500 | — | — |
| 2023-05-22 | $8.37 | $8.37 | 21,200 | — | — |
| 2023-05-19 | $8.69 | $8.69 | 21,600 | — | — |
| 2023-05-18 | $8.70 | $8.70 | 76,300 | — | — |
| 2023-05-17 | $8.84 | $8.84 | 63,300 | — | — |
| 2023-05-16 | $8.80 | $8.80 | 133,200 | — | — |
| 2023-05-15 | $8.37 | $8.37 | 67,300 | — | — |
| 2023-05-12 | $7.76 | $7.76 | 56,200 | — | — |
| 2023-05-11 | $7.42 | $7.42 | 20,100 | — | — |
| 2023-05-10 | $7.55 | $7.55 | 25,100 | — | — |
| 2023-05-09 | $7.47 | $7.47 | 12,900 | — | — |
| 2023-05-08 | $7.37 | $7.37 | 28,000 | — | — |
| 2023-05-05 | $7.49 | $7.49 | 30,300 | — | — |
| 2023-05-04 | $7.27 | $7.27 | 16,300 | — | — |
| 2023-05-03 | $7.45 | $7.45 | 75,500 | — | — |
| 2023-05-02 | $7.33 | $7.33 | 25,000 | — | — |
| 2023-05-01 | $7.24 | $7.24 | 30,100 | — | — |
| 2023-04-28 | $7.22 | $7.22 | 28,600 | — | — |
| 2023-04-27 | $7.33 | $7.33 | 34,200 | — | — |
| 2023-04-26 | $7.43 | $7.43 | 18,600 | — | — |
| 2023-04-25 | $7.54 | $7.54 | 16,700 | — | — |
| 2023-04-24 | $7.69 | $7.69 | 34,800 | — | — |
| 2023-04-21 | $7.62 | $7.62 | 14,800 | — | — |
| 2023-04-20 | $8.05 | $8.05 | 25,700 | — | — |
| 2023-04-19 | $8.00 | $8.00 | 23,200 | — | — |
| 2023-04-18 | $7.93 | $7.93 | 28,700 | — | — |
| 2023-04-17 | $8.11 | $8.11 | 46,700 | — | — |
| 2023-04-14 | $8.41 | $8.41 | 23,100 | — | — |
| 2023-04-13 | $8.40 | $8.40 | 23,500 | — | — |
| 2023-04-12 | $8.69 | $8.69 | 43,700 | — | — |
| 2023-04-11 | $8.48 | $8.48 | 59,900 | — | — |
| 2023-04-10 | $8.38 | $8.38 | 78,500 | — | — |
| 2023-04-06 | $8.29 | $8.29 | 42,000 | — | — |
| 2023-04-05 | $8.17 | $8.17 | 72,600 | — | — |
| 2023-04-04 | $8.25 | $8.25 | 133,300 | — | — |
| 2023-04-03 | $7.49 | $7.49 | 102,700 | — | — |
| 2023-03-31 | $7.05 | $7.05 | 25,000 | — | — |
| 2023-03-30 | $7.32 | $7.32 | 34,900 | — | — |
| 2023-03-29 | $7.27 | $7.27 | 58,800 | — | — |
| 2023-03-28 | $7.17 | $7.17 | 51,000 | — | — |
| 2023-03-27 | $6.70 | $6.70 | 34,600 | — | — |
| 2023-03-24 | $6.32 | $6.32 | 24,100 | — | — |
| 2023-03-23 | $6.52 | $6.52 | 127,700 | — | — |
| 2023-03-22 | $6.50 | $6.50 | 223,400 | — | — |
| 2023-03-21 | $6.30 | $6.30 | 134,500 | — | — |
| 2023-03-20 | $6.07 | $6.07 | 108,600 | — | — |
| 2023-03-17 | $5.80 | $5.80 | 266,200 | — | — |
| 2023-03-16 | $5.66 | $5.66 | 250,700 | — | — |
| 2023-03-15 | $5.96 | $5.96 | 50,500 | — | — |
| 2023-03-14 | $6.30 | $6.30 | 34,300 | — | — |
| 2023-03-13 | $6.56 | $6.56 | 24,400 | — | — |
| 2023-03-10 | $7.01 | $7.01 | 50,900 | — | — |
| 2023-03-09 | $7.03 | $7.03 | 52,700 | — | — |
| 2023-03-08 | $6.96 | $6.96 | 127,700 | — | — |
| 2023-03-07 | $6.47 | $6.47 | 11,300 | — | — |
| 2023-03-06 | $6.30 | $6.30 | 14,300 | — | — |
| 2023-03-03 | $6.47 | $6.47 | 23,400 | — | — |
| 2023-03-02 | $6.51 | $6.51 | 34,100 | — | — |
| 2023-03-01 | $6.21 | $6.21 | 54,400 | — | — |
| 2023-02-28 | $5.96 | $5.96 | 26,200 | — | — |
| 2023-02-27 | $6.02 | $6.02 | 42,900 | — | — |
| 2023-02-24 | $5.74 | $5.74 | 27,800 | — | — |
| 2023-02-23 | $5.78 | $5.78 | 33,100 | — | — |
| 2023-02-22 | $5.18 | $5.18 | 65,800 | — | — |
| 2023-02-21 | $5.48 | $5.48 | 31,700 | — | — |
| 2023-02-17 | $5.49 | $5.49 | 37,700 | — | — |
| 2023-02-16 | $5.58 | $5.58 | 41,000 | — | — |
| 2023-02-15 | $5.60 | $5.60 | 88,100 | — | — |
| 2023-02-14 | $5.51 | $5.51 | 18,200 | — | — |
| 2023-02-13 | $5.61 | $5.61 | 13,500 | — | — |
| 2023-02-10 | $5.48 | $5.48 | 35,000 | — | — |
| 2023-02-09 | $5.33 | $5.33 | 77,600 | — | — |
| 2023-02-08 | $5.04 | $5.04 | 45,200 | — | — |
| 2023-02-07 | $4.97 | $4.97 | 14,900 | — | — |
| 2023-02-06 | $4.91 | $4.91 | 8,700 | — | — |
| 2023-02-03 | $4.87 | $4.87 | 8,500 | — | — |
| 2023-02-02 | $4.97 | $4.97 | 26,000 | — | — |
| 2023-02-01 | $4.81 | $4.81 | 7,700 | — | — |
| 2023-01-31 | $4.76 | $4.76 | 21,100 | — | — |
| 2023-01-30 | $4.77 | $4.77 | 37,300 | — | — |
| 2023-01-27 | $4.76 | $4.76 | 7,500 | — | — |
| 2023-01-26 | $4.78 | $4.78 | 8,600 | — | — |
| 2023-01-25 | $4.74 | $4.74 | 24,600 | — | — |
| 2023-01-24 | $4.76 | $4.76 | 38,900 | — | — |
| 2023-01-23 | $4.71 | $4.71 | 50,500 | — | — |
| 2023-01-20 | $4.74 | $4.74 | 3,800 | — | — |
| 2023-01-19 | $4.74 | $4.74 | 9,600 | — | — |
| 2023-01-18 | $4.55 | $4.55 | 20,100 | — | — |
| 2023-01-17 | $4.55 | $4.55 | 10,000 | — | — |
| 2023-01-13 | $4.56 | $4.56 | 14,200 | — | — |
| 2023-01-12 | $4.74 | $4.74 | 26,700 | — | — |
| 2023-01-11 | $4.68 | $4.68 | 32,400 | — | — |
| 2023-01-10 | $4.41 | $4.41 | 73,700 | — | — |
| 2023-01-09 | $4.30 | $4.30 | 35,700 | — | — |
| 2023-01-06 | $4.22 | $4.22 | 16,300 | — | — |
| 2023-01-05 | $4.09 | $4.09 | 16,600 | — | — |
| 2023-01-04 | $4.05 | $4.05 | 26,500 | — | — |
| 2023-01-03 | $4.02 | $4.02 | 31,100 | — | — |