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
- 2010-10-15 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 | $8.57 | $9.53 | 448,100 | — | — |
| 2023-12-28 | $8.68 | $9.65 | 609,100 | — | — |
| 2023-12-27 | $8.73 | $9.71 | 260,000 | — | — |
| 2023-12-26 | $8.88 | $9.88 | 831,500 | — | — |
| 2023-12-22 | $8.74 | $9.72 | 283,800 | — | — |
| 2023-12-21 | $8.82 | $9.81 | 112,500 | — | — |
| 2023-12-20 | $8.65 | $9.62 | 703,100 | — | — |
| 2023-12-19 | $8.84 | $9.83 | 206,800 | — | — |
| 2023-12-18 | $8.88 | $9.88 | 373,000 | — | — |
| 2023-12-15 | $8.80 | $9.79 | 289,200 | — | — |
| 2023-12-14 | $8.70 | $9.68 | 1,084,500 | — | — |
| 2023-12-13 | $8.38 | $9.32 | 238,300 | — | — |
| 2023-12-12 | $8.14 | $9.05 | 353,200 | — | — |
| 2023-12-11 | $8.57 | $9.53 | 290,300 | — | — |
| 2023-12-08 | $8.66 | $9.63 | 204,200 | — | — |
| 2023-12-07 | $8.56 | $9.52 | 383,200 | — | — |
| 2023-12-06 | $8.52 | $9.48 | 451,500 | — | — |
| 2023-12-05 | $8.68 | $9.65 | 165,500 | — | — |
| 2023-12-04 | $8.89 | $9.89 | 183,400 | — | — |
| 2023-12-01 | $9.29 | $10.33 | 390,700 | — | — |
| 2023-11-30 | $9.04 | $10.05 | 269,700 | — | — |
| 2023-11-29 | $9.16 | $10.19 | 162,800 | — | — |
| 2023-11-28 | $9.28 | $10.32 | 298,400 | — | — |
| 2023-11-27 | $9.27 | $10.31 | 137,600 | — | — |
| 2023-11-24 | $9.43 | $10.49 | 98,800 | — | — |
| 2023-11-22 | $9.49 | $10.41 | 110,300 | — | — |
| 2023-11-21 | $9.55 | $10.47 | 719,000 | — | — |
| 2023-11-20 | $9.53 | $10.45 | 417,300 | — | — |
| 2023-11-17 | $9.20 | $10.09 | 292,700 | — | — |
| 2023-11-16 | $8.80 | $9.65 | 268,400 | — | — |
| 2023-11-15 | $9.00 | $9.87 | 214,100 | — | — |
| 2023-11-14 | $9.20 | $10.09 | 148,700 | — | — |
| 2023-11-13 | $9.21 | $10.10 | 138,000 | — | — |
| 2023-11-10 | $9.40 | $10.31 | 207,500 | — | — |
| 2023-11-09 | $9.29 | $10.19 | 361,700 | — | — |
| 2023-11-08 | $8.59 | $9.42 | 283,500 | — | — |
| 2023-11-07 | $8.94 | $9.80 | 380,100 | — | — |
| 2023-11-06 | $9.58 | $10.50 | 217,600 | — | — |
| 2023-11-03 | $10.05 | $11.02 | 132,300 | — | — |
| 2023-11-02 | $10.21 | $11.19 | 181,200 | — | — |
| 2023-11-01 | $9.98 | $10.94 | 174,700 | — | — |
| 2023-10-31 | $9.88 | $10.83 | 208,900 | — | — |
| 2023-10-30 | $10.00 | $10.96 | 273,300 | — | — |
| 2023-10-27 | $9.95 | $10.91 | 215,900 | — | — |
| 2023-10-26 | $9.95 | $10.91 | 124,000 | — | — |
| 2023-10-25 | $9.96 | $10.92 | 302,100 | — | — |
| 2023-10-24 | $9.99 | $10.95 | 330,300 | — | — |
| 2023-10-23 | $10.53 | $11.55 | 218,800 | — | — |
| 2023-10-20 | $10.72 | $11.75 | 216,400 | — | — |
| 2023-10-19 | $10.87 | $11.92 | 208,300 | — | — |
| 2023-10-18 | $10.73 | $11.76 | 111,700 | — | — |
| 2023-10-17 | $10.70 | $11.73 | 299,300 | — | — |
| 2023-10-16 | $10.70 | $11.73 | 221,900 | — | — |
| 2023-10-13 | $10.74 | $11.78 | 308,800 | — | — |
| 2023-10-12 | $10.39 | $11.39 | 193,800 | — | — |
| 2023-10-11 | $10.43 | $11.44 | 233,400 | — | — |
| 2023-10-10 | $10.45 | $11.46 | 230,700 | — | — |
| 2023-10-09 | $10.20 | $11.18 | 371,200 | — | — |
| 2023-10-06 | $9.51 | $10.43 | 311,400 | — | — |
| 2023-10-05 | $9.44 | $10.35 | 385,600 | — | — |
| 2023-10-04 | $9.87 | $10.82 | 726,100 | — | — |
| 2023-10-03 | $10.23 | $11.22 | 1,023,900 | — | — |
| 2023-10-02 | $10.15 | $11.13 | 547,200 | — | — |
| 2023-09-29 | $10.28 | $11.27 | 141,100 | — | — |
| 2023-09-28 | $10.49 | $11.50 | 270,600 | — | — |
| 2023-09-27 | $10.54 | $11.56 | 323,300 | — | — |
| 2023-09-26 | $10.05 | $11.02 | 232,200 | — | — |
| 2023-09-25 | $10.15 | $11.13 | 206,900 | — | — |
| 2023-09-22 | $10.00 | $10.96 | 658,000 | — | — |
| 2023-09-21 | $10.11 | $11.08 | 477,900 | — | — |
| 2023-09-20 | $10.11 | $11.08 | 204,800 | — | — |
| 2023-09-19 | $10.16 | $11.14 | 238,300 | — | — |
| 2023-09-18 | $10.08 | $11.05 | 174,700 | — | — |
| 2023-09-15 | $10.03 | $11.00 | 598,000 | — | — |
| 2023-09-14 | $9.74 | $10.68 | 548,600 | — | — |
| 2023-09-13 | $9.42 | $10.33 | 530,000 | — | — |
| 2023-09-12 | $9.58 | $10.50 | 1,535,900 | — | — |
| 2023-09-11 | $9.30 | $10.20 | 2,354,300 | — | — |
| 2023-09-08 | $9.19 | $10.08 | 787,600 | — | — |
| 2023-09-07 | $9.22 | $10.11 | 151,800 | — | — |
| 2023-09-06 | $9.43 | $10.34 | 262,400 | — | — |
| 2023-09-05 | $9.31 | $10.21 | 401,100 | — | — |
| 2023-09-01 | $9.39 | $10.30 | 809,700 | — | — |
| 2023-08-31 | $9.59 | $10.51 | 248,600 | — | — |
| 2023-08-30 | $9.75 | $10.69 | 88,500 | — | — |
| 2023-08-29 | $9.58 | $10.50 | 116,100 | — | — |
| 2023-08-28 | $9.33 | $10.23 | 49,900 | — | — |
| 2023-08-25 | $9.28 | $10.17 | 99,200 | — | — |
| 2023-08-24 | $9.28 | $10.17 | 152,300 | — | — |
| 2023-08-23 | $9.36 | $10.26 | 179,900 | — | — |
| 2023-08-22 | $9.51 | $10.28 | 243,000 | — | — |
| 2023-08-21 | $9.58 | $10.36 | 984,100 | — | — |
| 2023-08-18 | $9.62 | $10.40 | 147,900 | — | — |
| 2023-08-17 | $9.78 | $10.57 | 235,700 | — | — |
| 2023-08-16 | $9.60 | $10.38 | 126,800 | — | — |
| 2023-08-15 | $9.54 | $10.31 | 102,300 | — | — |
| 2023-08-14 | $9.92 | $10.73 | 198,600 | — | — |
| 2023-08-11 | $10.11 | $10.93 | 224,900 | — | — |
| 2023-08-10 | $9.88 | $10.68 | 162,800 | — | — |
| 2023-08-09 | $9.87 | $10.67 | 460,500 | — | — |
| 2023-08-08 | $9.73 | $10.52 | 143,500 | — | — |
| 2023-08-07 | $9.76 | $10.55 | 189,300 | — | — |
| 2023-08-04 | $9.59 | $10.37 | 164,400 | — | — |
| 2023-08-03 | $9.37 | $10.13 | 113,000 | — | — |
| 2023-08-02 | $9.60 | $10.38 | 108,500 | — | — |
| 2023-08-01 | $10.03 | $10.84 | 103,900 | — | — |
| 2023-07-31 | $10.11 | $10.93 | 222,800 | — | — |
| 2023-07-28 | $9.98 | $10.79 | 62,200 | — | — |
| 2023-07-27 | $9.97 | $10.78 | 160,500 | — | — |
| 2023-07-26 | $10.00 | $10.81 | 140,700 | — | — |
| 2023-07-25 | $9.80 | $10.60 | 204,300 | — | — |
| 2023-07-24 | $10.00 | $10.81 | 164,900 | — | — |
| 2023-07-21 | $10.03 | $10.84 | 114,700 | — | — |
| 2023-07-20 | $9.91 | $10.71 | 119,800 | — | — |
| 2023-07-19 | $9.63 | $10.41 | 87,700 | — | — |
| 2023-07-18 | $10.00 | $10.81 | 70,700 | — | — |
| 2023-07-17 | $9.85 | $10.65 | 129,400 | — | — |
| 2023-07-14 | $9.93 | $10.74 | 146,100 | — | — |
| 2023-07-13 | $10.08 | $10.90 | 66,600 | — | — |
| 2023-07-12 | $9.82 | $10.62 | 139,500 | — | — |
| 2023-07-11 | $9.70 | $10.49 | 46,200 | — | — |
| 2023-07-10 | $9.50 | $10.27 | 31,300 | — | — |
| 2023-07-07 | $9.72 | $10.51 | 209,300 | — | — |
| 2023-07-06 | $9.26 | $10.01 | 91,700 | — | — |
| 2023-07-05 | $9.40 | $10.16 | 292,700 | — | — |
| 2023-07-03 | $9.86 | $10.66 | 72,300 | — | — |
| 2023-06-30 | $9.91 | $10.71 | 45,600 | — | — |
| 2023-06-29 | $9.85 | $10.65 | 34,800 | — | — |
| 2023-06-28 | $9.82 | $10.62 | 74,200 | — | — |
| 2023-06-27 | $9.88 | $10.68 | 89,400 | — | — |
| 2023-06-26 | $9.92 | $10.73 | 61,200 | — | — |
| 2023-06-23 | $9.82 | $10.62 | 55,100 | — | — |
| 2023-06-22 | $10.00 | $10.81 | 72,500 | — | — |
| 2023-06-21 | $10.37 | $11.21 | 55,200 | — | — |
| 2023-06-20 | $10.44 | $11.29 | 110,600 | — | — |
| 2023-06-16 | $10.37 | $11.21 | 148,700 | — | — |
| 2023-06-15 | $10.21 | $11.04 | 48,500 | — | — |
| 2023-06-14 | $10.14 | $10.96 | 82,500 | — | — |
| 2023-06-13 | $10.16 | $10.99 | 38,300 | — | — |
| 2023-06-12 | $10.07 | $10.89 | 97,300 | — | — |
| 2023-06-09 | $10.40 | $11.24 | 55,700 | — | — |
| 2023-06-08 | $10.54 | $11.40 | 99,700 | — | — |
| 2023-06-07 | $10.68 | $11.55 | 134,500 | — | — |
| 2023-06-06 | $10.24 | $11.07 | 141,900 | — | — |
| 2023-06-05 | $9.86 | $10.66 | 194,100 | — | — |
| 2023-06-02 | $9.90 | $10.70 | 779,700 | — | — |
| 2023-06-01 | $9.49 | $10.26 | 192,700 | — | — |
| 2023-05-31 | $9.57 | $10.35 | 144,000 | — | — |
| 2023-05-30 | $9.86 | $10.66 | 288,300 | — | — |
| 2023-05-26 | $10.06 | $10.88 | 117,400 | — | — |
| 2023-05-25 | $10.08 | $10.90 | 103,100 | — | — |
| 2023-05-24 | $10.39 | $11.23 | 140,400 | — | — |
| 2023-05-23 | $10.55 | $11.41 | 74,100 | — | — |
| 2023-05-22 | $10.35 | $11.19 | 169,000 | — | — |
| 2023-05-19 | $10.35 | $11.19 | 88,100 | — | — |
| 2023-05-18 | $10.35 | $11.19 | 113,300 | — | — |
| 2023-05-17 | $10.10 | $10.92 | 172,200 | — | — |
| 2023-05-16 | $9.95 | $10.62 | 62,100 | — | — |
| 2023-05-15 | $10.22 | $10.91 | 198,800 | — | — |
| 2023-05-12 | $10.31 | $11.00 | 86,000 | — | — |
| 2023-05-11 | $10.28 | $10.97 | 104,700 | — | — |
| 2023-05-10 | $10.42 | $11.12 | 139,000 | — | — |
| 2023-05-09 | $10.73 | $11.45 | 246,500 | — | — |
| 2023-05-08 | $10.48 | $11.18 | 216,800 | — | — |
| 2023-05-05 | $10.17 | $10.85 | 150,300 | — | — |
| 2023-05-04 | $9.52 | $10.16 | 349,700 | — | — |
| 2023-05-03 | $10.16 | $10.84 | 181,400 | — | — |
| 2023-05-02 | $10.45 | $11.15 | 175,900 | — | — |
| 2023-05-01 | $10.86 | $11.59 | 123,700 | — | — |
| 2023-04-28 | $10.93 | $11.66 | 145,000 | — | — |
| 2023-04-27 | $10.50 | $11.20 | 220,800 | — | — |
| 2023-04-26 | $10.77 | $11.49 | 165,800 | — | — |
| 2023-04-25 | $11.34 | $12.10 | 168,700 | — | — |
| 2023-04-24 | $11.63 | $12.41 | 76,100 | — | — |
| 2023-04-21 | $11.21 | $11.96 | 163,000 | — | — |
| 2023-04-20 | $11.34 | $12.10 | 142,600 | — | — |
| 2023-04-19 | $11.43 | $12.20 | 150,700 | — | — |
| 2023-04-18 | $11.63 | $12.41 | 111,200 | — | — |
| 2023-04-17 | $11.56 | $12.34 | 185,400 | — | — |
| 2023-04-14 | $11.89 | $12.69 | 98,700 | — | — |
| 2023-04-13 | $11.63 | $12.41 | 265,700 | — | — |
| 2023-04-12 | $11.33 | $12.09 | 170,500 | — | — |
| 2023-04-11 | $11.32 | $12.08 | 206,700 | — | — |
| 2023-04-10 | $11.20 | $11.95 | 142,000 | — | — |
| 2023-04-06 | $11.14 | $11.89 | 120,000 | — | — |
| 2023-04-05 | $11.22 | $11.97 | 197,500 | — | — |
| 2023-04-04 | $11.44 | $12.21 | 133,900 | — | — |
| 2023-04-03 | $11.68 | $12.46 | 244,800 | — | — |
| 2023-03-31 | $11.36 | $12.12 | 93,700 | — | — |
| 2023-03-30 | $11.30 | $12.06 | 128,900 | — | — |
| 2023-03-29 | $11.26 | $12.02 | 96,500 | — | — |
| 2023-03-28 | $11.03 | $11.77 | 75,600 | — | — |
| 2023-03-27 | $10.89 | $11.62 | 74,900 | — | — |
| 2023-03-24 | $10.44 | $11.14 | 141,900 | — | — |
| 2023-03-23 | $10.48 | $11.18 | 223,800 | — | — |
| 2023-03-22 | $10.64 | $11.35 | 192,100 | — | — |
| 2023-03-21 | $10.85 | $11.58 | 222,900 | — | — |
| 2023-03-20 | $10.60 | $11.17 | 504,500 | — | — |
| 2023-03-17 | $10.49 | $11.06 | 271,400 | — | — |
| 2023-03-16 | $10.90 | $11.49 | 237,100 | — | — |
| 2023-03-15 | $10.93 | $11.52 | 264,500 | — | — |
| 2023-03-14 | $11.80 | $12.44 | 309,200 | — | — |
| 2023-03-13 | $11.72 | $12.35 | 220,400 | — | — |
| 2023-03-10 | $12.12 | $12.77 | 227,900 | — | — |
| 2023-03-09 | $12.42 | $13.09 | 139,900 | — | — |
| 2023-03-08 | $13.14 | $13.85 | 62,000 | — | — |
| 2023-03-07 | $13.16 | $13.87 | 75,100 | — | — |
| 2023-03-06 | $13.62 | $14.36 | 96,500 | — | — |
| 2023-03-03 | $13.63 | $14.37 | 84,100 | — | — |
| 2023-03-02 | $13.24 | $13.95 | 87,700 | — | — |
| 2023-03-01 | $13.48 | $14.21 | 105,500 | — | — |
| 2023-02-28 | $12.94 | $13.64 | 154,300 | — | — |
| 2023-02-27 | $12.86 | $13.55 | 73,800 | — | — |
| 2023-02-24 | $12.82 | $13.51 | 122,900 | — | — |
| 2023-02-23 | $12.34 | $13.01 | 151,000 | — | — |
| 2023-02-22 | $12.37 | $13.04 | 199,900 | — | — |
| 2023-02-21 | $12.63 | $13.31 | 123,000 | — | — |
| 2023-02-17 | $12.95 | $13.65 | 123,000 | — | — |
| 2023-02-16 | $13.65 | $14.39 | 92,100 | — | — |
| 2023-02-15 | $13.69 | $14.43 | 101,000 | — | — |
| 2023-02-14 | $13.87 | $14.62 | 63,100 | — | — |
| 2023-02-13 | $13.81 | $14.56 | 70,000 | — | — |
| 2023-02-10 | $13.81 | $14.56 | 123,500 | — | — |
| 2023-02-09 | $13.43 | $14.16 | 129,900 | — | — |
| 2023-02-08 | $13.67 | $14.41 | 278,400 | — | — |
| 2023-02-07 | $13.62 | $14.36 | 160,400 | — | — |
| 2023-02-06 | $13.20 | $13.91 | 279,400 | — | — |
| 2023-02-03 | $14.04 | $14.80 | 293,900 | — | — |
| 2023-02-02 | $14.33 | $15.10 | 178,700 | — | — |
| 2023-02-01 | $14.95 | $15.76 | 298,000 | — | — |
| 2023-01-31 | $15.21 | $16.03 | 199,200 | — | — |
| 2023-01-30 | $15.34 | $16.17 | 111,600 | — | — |
| 2023-01-27 | $15.94 | $16.80 | 82,400 | — | — |
| 2023-01-26 | $16.04 | $16.91 | 149,100 | — | — |
| 2023-01-25 | $15.81 | $16.66 | 259,700 | — | — |
| 2023-01-24 | $15.78 | $16.63 | 289,300 | — | — |
| 2023-01-23 | $15.63 | $16.47 | 262,900 | — | — |
| 2023-01-20 | $15.45 | $16.28 | 190,100 | — | — |
| 2023-01-19 | $15.23 | $16.05 | 257,100 | — | — |
| 2023-01-18 | $15.02 | $15.83 | 495,400 | — | — |
| 2023-01-17 | $15.13 | $15.95 | 332,800 | — | — |
| 2023-01-13 | $15.10 | $15.92 | 183,000 | — | — |
| 2023-01-12 | $15.00 | $15.81 | 132,100 | — | — |
| 2023-01-11 | $14.48 | $15.26 | 80,900 | — | — |
| 2023-01-10 | $14.33 | $15.10 | 49,600 | — | — |
| 2023-01-09 | $14.28 | $15.05 | 202,800 | — | — |
| 2023-01-06 | $14.20 | $14.97 | 46,800 | — | — |
| 2023-01-05 | $13.81 | $14.56 | 217,400 | — | — |
| 2023-01-04 | $13.87 | $14.62 | 180,000 | — | — |
| 2023-01-03 | $14.26 | $15.03 | 329,000 | — | — |