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
- 2011-06-02 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 | $11.56 | $13.66 | 2,655,000 | — | — |
| 2023-12-28 | $10.52 | $12.43 | 529,900 | — | — |
| 2023-12-27 | $10.28 | $12.15 | 799,600 | — | — |
| 2023-12-26 | $10.33 | $12.21 | 350,000 | — | — |
| 2023-12-22 | $10.38 | $12.27 | 514,500 | — | — |
| 2023-12-21 | $10.48 | $12.38 | 832,900 | — | — |
| 2023-12-20 | $10.43 | $12.32 | 795,300 | — | — |
| 2023-12-19 | $10.47 | $12.37 | 1,717,100 | — | — |
| 2023-12-18 | $10.08 | $11.91 | 696,500 | — | — |
| 2023-12-15 | $10.27 | $12.14 | 1,123,600 | — | — |
| 2023-12-14 | $10.80 | $12.76 | 1,270,900 | — | — |
| 2023-12-13 | $10.49 | $12.40 | 758,300 | — | — |
| 2023-12-12 | $10.14 | $11.98 | 878,900 | — | — |
| 2023-12-11 | $10.18 | $12.03 | 619,300 | — | — |
| 2023-12-08 | $10.37 | $12.25 | 2,176,000 | — | — |
| 2023-12-07 | $10.25 | $12.11 | 684,100 | — | — |
| 2023-12-06 | $10.00 | $11.82 | 2,054,800 | — | — |
| 2023-12-05 | $9.76 | $11.53 | 927,900 | — | — |
| 2023-12-04 | $9.71 | $11.47 | 890,500 | — | — |
| 2023-12-01 | $9.71 | $11.47 | 1,116,200 | — | — |
| 2023-11-30 | $9.69 | $11.45 | 3,129,700 | — | — |
| 2023-11-29 | $9.66 | $11.41 | 423,800 | — | — |
| 2023-11-28 | $9.76 | $11.53 | 620,500 | — | — |
| 2023-11-27 | $9.79 | $11.57 | 575,000 | — | — |
| 2023-11-24 | $9.88 | $11.67 | 520,100 | — | — |
| 2023-11-22 | $9.66 | $11.41 | 427,000 | — | — |
| 2023-11-21 | $9.55 | $11.28 | 386,500 | — | — |
| 2023-11-20 | $9.57 | $11.31 | 596,400 | — | — |
| 2023-11-17 | $9.49 | $11.21 | 858,000 | — | — |
| 2023-11-16 | $9.46 | $11.18 | 728,800 | — | — |
| 2023-11-15 | $9.40 | $11.11 | 1,225,900 | — | — |
| 2023-11-14 | $9.36 | $11.06 | 761,800 | — | — |
| 2023-11-13 | $8.89 | $10.50 | 374,000 | — | — |
| 2023-11-10 | $8.91 | $10.53 | 601,000 | — | — |
| 2023-11-09 | $9.00 | $10.63 | 375,300 | — | — |
| 2023-11-08 | $9.13 | $10.79 | 607,800 | — | — |
| 2023-11-07 | $9.11 | $10.76 | 429,900 | — | — |
| 2023-11-06 | $9.16 | $10.82 | 760,800 | — | — |
| 2023-11-03 | $9.31 | $11.00 | 972,800 | — | — |
| 2023-11-02 | $9.04 | $10.68 | 768,100 | — | — |
| 2023-11-01 | $8.09 | $9.56 | 402,100 | — | — |
| 2023-10-31 | $8.09 | $9.56 | 559,300 | — | — |
| 2023-10-30 | $7.86 | $9.29 | 401,200 | — | — |
| 2023-10-27 | $7.84 | $9.26 | 653,800 | — | — |
| 2023-10-26 | $7.71 | $9.11 | 572,500 | — | — |
| 2023-10-25 | $7.76 | $9.17 | 1,060,700 | — | — |
| 2023-10-24 | $8.08 | $9.55 | 723,800 | — | — |
| 2023-10-23 | $7.91 | $9.35 | 984,000 | — | — |
| 2023-10-20 | $8.09 | $9.56 | 1,981,400 | — | — |
| 2023-10-19 | $8.19 | $9.68 | 717,600 | — | — |
| 2023-10-18 | $8.55 | $10.10 | 394,900 | — | — |
| 2023-10-17 | $8.77 | $10.36 | 357,500 | — | — |
| 2023-10-16 | $8.74 | $10.33 | 480,300 | — | — |
| 2023-10-13 | $8.80 | $10.40 | 545,100 | — | — |
| 2023-10-12 | $8.69 | $10.27 | 611,200 | — | — |
| 2023-10-11 | $8.82 | $10.42 | 295,100 | — | — |
| 2023-10-10 | $8.76 | $10.35 | 417,400 | — | — |
| 2023-10-09 | $8.52 | $10.07 | 280,000 | — | — |
| 2023-10-06 | $8.61 | $10.17 | 384,000 | — | — |
| 2023-10-05 | $8.63 | $10.20 | 502,700 | — | — |
| 2023-10-04 | $8.69 | $10.27 | 606,300 | — | — |
| 2023-10-03 | $8.46 | $10.00 | 639,400 | — | — |
| 2023-10-02 | $9.01 | $10.65 | 309,500 | — | — |
| 2023-09-29 | $9.14 | $10.80 | 206,100 | — | — |
| 2023-09-28 | $9.24 | $10.92 | 292,000 | — | — |
| 2023-09-27 | $9.09 | $10.74 | 264,500 | — | — |
| 2023-09-26 | $9.16 | $10.82 | 196,000 | — | — |
| 2023-09-25 | $9.19 | $10.86 | 295,800 | — | — |
| 2023-09-22 | $9.40 | $11.11 | 247,000 | — | — |
| 2023-09-21 | $9.37 | $11.07 | 281,100 | — | — |
| 2023-09-20 | $9.65 | $11.40 | 184,200 | — | — |
| 2023-09-19 | $9.75 | $11.52 | 255,900 | — | — |
| 2023-09-18 | $9.92 | $11.72 | 463,800 | — | — |
| 2023-09-15 | $9.89 | $11.69 | 474,400 | — | — |
| 2023-09-14 | $9.86 | $11.65 | 387,500 | — | — |
| 2023-09-13 | $9.76 | $11.53 | 359,000 | — | — |
| 2023-09-12 | $9.70 | $11.46 | 371,900 | — | — |
| 2023-09-11 | $9.19 | $10.86 | 277,300 | — | — |
| 2023-09-08 | $8.93 | $10.55 | 276,500 | — | — |
| 2023-09-07 | $8.91 | $10.53 | 540,100 | — | — |
| 2023-09-06 | $9.18 | $10.85 | 796,600 | — | — |
| 2023-09-05 | $9.31 | $11.00 | 630,200 | — | — |
| 2023-09-01 | $9.39 | $11.10 | 386,200 | — | — |
| 2023-08-31 | $9.47 | $11.19 | 285,200 | — | — |
| 2023-08-30 | $9.44 | $11.15 | 684,100 | — | — |
| 2023-08-29 | $9.59 | $11.33 | 486,800 | — | — |
| 2023-08-28 | $9.96 | $11.77 | 234,600 | — | — |
| 2023-08-25 | $9.94 | $11.75 | 289,700 | — | — |
| 2023-08-24 | $9.73 | $11.50 | 274,200 | — | — |
| 2023-08-23 | $9.94 | $11.75 | 221,500 | — | — |
| 2023-08-22 | $9.96 | $11.77 | 576,200 | — | — |
| 2023-08-21 | $10.03 | $11.85 | 360,100 | — | — |
| 2023-08-18 | $10.02 | $11.84 | 347,500 | — | — |
| 2023-08-17 | $10.14 | $11.98 | 366,700 | — | — |
| 2023-08-16 | $10.15 | $11.99 | 507,000 | — | — |
| 2023-08-15 | $10.28 | $12.15 | 399,200 | — | — |
| 2023-08-14 | $10.21 | $12.06 | 225,800 | — | — |
| 2023-08-11 | $10.11 | $11.95 | 401,200 | — | — |
| 2023-08-10 | $10.16 | $12.01 | 437,000 | — | — |
| 2023-08-09 | $10.08 | $11.91 | 557,300 | — | — |
| 2023-08-08 | $10.40 | $12.29 | 1,259,200 | — | — |
| 2023-08-07 | $10.18 | $12.03 | 410,100 | — | — |
| 2023-08-04 | $10.38 | $12.27 | 943,300 | — | — |
| 2023-08-03 | $10.32 | $12.19 | 1,463,500 | — | — |
| 2023-08-02 | $10.10 | $11.93 | 1,682,200 | — | — |
| 2023-08-01 | $10.26 | $12.12 | 2,051,700 | — | — |
| 2023-07-31 | $10.91 | $12.89 | 1,661,500 | — | — |
| 2023-07-28 | $10.60 | $12.53 | 1,556,800 | — | — |
| 2023-07-27 | $10.00 | $11.82 | 820,500 | — | — |
| 2023-07-26 | $10.19 | $12.04 | 917,400 | — | — |
| 2023-07-25 | $9.86 | $11.65 | 864,700 | — | — |
| 2023-07-24 | $10.06 | $11.89 | 635,900 | — | — |
| 2023-07-21 | $10.39 | $12.28 | 3,046,400 | — | — |
| 2023-07-20 | $10.51 | $12.42 | 603,600 | — | — |
| 2023-07-19 | $10.48 | $12.38 | 548,400 | — | — |
| 2023-07-18 | $10.28 | $12.15 | 1,584,200 | — | — |
| 2023-07-17 | $9.82 | $11.60 | 1,189,300 | — | — |
| 2023-07-14 | $9.45 | $11.17 | 451,400 | — | — |
| 2023-07-13 | $9.56 | $11.30 | 464,200 | — | — |
| 2023-07-12 | $9.52 | $11.25 | 610,600 | — | — |
| 2023-07-11 | $9.37 | $11.07 | 525,700 | — | — |
| 2023-07-10 | $9.17 | $10.84 | 1,259,300 | — | — |
| 2023-07-07 | $8.98 | $10.61 | 1,746,600 | — | — |
| 2023-07-06 | $8.94 | $10.56 | 922,000 | — | — |
| 2023-07-05 | $9.19 | $10.86 | 503,400 | — | — |
| 2023-07-03 | $9.25 | $10.93 | 267,500 | — | — |
| 2023-06-30 | $9.16 | $10.82 | 380,600 | — | — |
| 2023-06-29 | $9.05 | $10.69 | 311,600 | — | — |
| 2023-06-28 | $9.02 | $10.66 | 306,400 | — | — |
| 2023-06-27 | $8.99 | $10.62 | 523,100 | — | — |
| 2023-06-26 | $8.94 | $10.56 | 152,400 | — | — |
| 2023-06-23 | $8.93 | $10.55 | 372,200 | — | — |
| 2023-06-22 | $9.11 | $10.76 | 455,900 | — | — |
| 2023-06-21 | $9.29 | $10.98 | 790,200 | — | — |
| 2023-06-20 | $9.27 | $10.95 | 407,000 | — | — |
| 2023-06-16 | $9.08 | $10.73 | 903,700 | — | — |
| 2023-06-15 | $8.97 | $10.60 | 705,000 | — | — |
| 2023-06-14 | $9.02 | $10.66 | 1,645,600 | — | — |
| 2023-06-13 | $8.61 | $10.17 | 803,700 | — | — |
| 2023-06-12 | $8.82 | $10.42 | 888,100 | — | — |
| 2023-06-09 | $8.83 | $10.43 | 398,300 | — | — |
| 2023-06-08 | $8.80 | $10.40 | 214,800 | — | — |
| 2023-06-07 | $9.05 | $10.69 | 535,700 | — | — |
| 2023-06-06 | $8.85 | $10.46 | 605,200 | — | — |
| 2023-06-05 | $8.71 | $10.29 | 421,500 | — | — |
| 2023-06-02 | $8.80 | $10.40 | 435,100 | — | — |
| 2023-06-01 | $8.34 | $9.85 | 501,400 | — | — |
| 2023-05-31 | $8.24 | $9.74 | 473,200 | — | — |
| 2023-05-30 | $8.61 | $10.17 | 513,300 | — | — |
| 2023-05-26 | $8.73 | $10.32 | 285,700 | — | — |
| 2023-05-25 | $8.54 | $10.09 | 458,100 | — | — |
| 2023-05-24 | $8.73 | $10.32 | 384,400 | — | — |
| 2023-05-23 | $8.74 | $10.33 | 542,300 | — | — |
| 2023-05-22 | $9.01 | $10.65 | 709,700 | — | — |
| 2023-05-19 | $9.01 | $10.65 | 709,000 | — | — |
| 2023-05-18 | $8.68 | $10.26 | 707,100 | — | — |
| 2023-05-17 | $8.66 | $10.23 | 1,176,800 | — | — |
| 2023-05-16 | $8.72 | $10.30 | 1,105,100 | — | — |
| 2023-05-15 | $8.96 | $10.59 | 859,800 | — | — |
| 2023-05-12 | $8.74 | $10.33 | 695,100 | — | — |
| 2023-05-11 | $8.68 | $10.26 | 1,250,800 | — | — |
| 2023-05-10 | $8.58 | $10.14 | 1,801,200 | — | — |
| 2023-05-09 | $8.35 | $9.87 | 2,179,300 | — | — |
| 2023-05-08 | $7.56 | $8.93 | 1,112,200 | — | — |
| 2023-05-05 | $7.44 | $8.79 | 754,500 | — | — |
| 2023-05-04 | $7.18 | $8.48 | 816,800 | — | — |
| 2023-05-03 | $7.21 | $8.52 | 799,200 | — | — |
| 2023-05-02 | $7.39 | $8.73 | 588,500 | — | — |
| 2023-05-01 | $7.56 | $8.93 | 868,700 | — | — |
| 2023-04-28 | $7.46 | $8.81 | 432,100 | — | — |
| 2023-04-27 | $7.36 | $8.70 | 502,600 | — | — |
| 2023-04-26 | $7.20 | $8.51 | 440,200 | — | — |
| 2023-04-25 | $7.21 | $8.52 | 840,100 | — | — |
| 2023-04-24 | $7.50 | $8.86 | 748,800 | — | — |
| 2023-04-21 | $7.57 | $8.94 | 2,498,100 | — | — |
| 2023-04-20 | $7.41 | $8.76 | 1,212,700 | — | — |
| 2023-04-19 | $7.52 | $8.89 | 998,300 | — | — |
| 2023-04-18 | $7.53 | $8.90 | 502,400 | — | — |
| 2023-04-17 | $7.61 | $8.99 | 686,000 | — | — |
| 2023-04-14 | $7.53 | $8.90 | 750,700 | — | — |
| 2023-04-13 | $7.62 | $9.00 | 492,900 | — | — |
| 2023-04-12 | $7.48 | $8.84 | 637,400 | — | — |
| 2023-04-11 | $7.48 | $8.84 | 852,700 | — | — |
| 2023-04-10 | $7.35 | $8.68 | 391,400 | — | — |
| 2023-04-06 | $7.51 | $8.87 | 691,800 | — | — |
| 2023-04-05 | $7.14 | $8.44 | 533,200 | — | — |
| 2023-04-04 | $7.17 | $8.47 | 446,100 | — | — |
| 2023-04-03 | $7.19 | $8.50 | 911,400 | — | — |
| 2023-03-31 | $7.37 | $8.71 | 1,115,600 | — | — |
| 2023-03-30 | $7.47 | $8.83 | 1,192,500 | — | — |
| 2023-03-29 | $7.19 | $8.50 | 743,800 | — | — |
| 2023-03-28 | $7.06 | $8.34 | 785,000 | — | — |
| 2023-03-27 | $7.05 | $8.33 | 805,400 | — | — |
| 2023-03-24 | $6.85 | $8.09 | 776,400 | — | — |
| 2023-03-23 | $6.93 | $8.19 | 1,257,100 | — | — |
| 2023-03-22 | $6.65 | $7.86 | 574,500 | — | — |
| 2023-03-21 | $6.85 | $8.09 | 1,189,900 | — | — |
| 2023-03-20 | $6.66 | $7.87 | 969,000 | — | — |
| 2023-03-17 | $6.71 | $7.93 | 3,212,100 | — | — |
| 2023-03-16 | $6.87 | $8.12 | 2,183,600 | — | — |
| 2023-03-15 | $7.45 | $8.80 | 2,178,800 | — | — |
| 2023-03-14 | $7.72 | $9.12 | 1,201,900 | — | — |
| 2023-03-13 | $7.64 | $9.03 | 1,356,200 | — | — |
| 2023-03-10 | $7.63 | $9.02 | 1,197,000 | — | — |
| 2023-03-09 | $7.62 | $9.00 | 833,900 | — | — |
| 2023-03-08 | $7.79 | $9.20 | 635,700 | — | — |
| 2023-03-07 | $7.98 | $9.43 | 878,400 | — | — |
| 2023-03-06 | $8.26 | $9.76 | 555,600 | — | — |
| 2023-03-03 | $8.55 | $10.10 | 993,700 | — | — |
| 2023-03-02 | $8.74 | $10.33 | 850,800 | — | — |
| 2023-03-01 | $8.91 | $10.53 | 994,900 | — | — |
| 2023-02-28 | $8.66 | $10.23 | 1,612,500 | — | — |
| 2023-02-27 | $9.19 | $10.86 | 751,200 | — | — |
| 2023-02-24 | $9.00 | $10.63 | 530,300 | — | — |
| 2023-02-23 | $9.28 | $10.97 | 692,100 | — | — |
| 2023-02-22 | $9.25 | $10.93 | 671,200 | — | — |
| 2023-02-21 | $9.61 | $11.36 | 2,729,800 | — | — |
| 2023-02-17 | $10.32 | $12.19 | 771,900 | — | — |
| 2023-02-16 | $10.30 | $12.17 | 959,600 | — | — |
| 2023-02-15 | $10.69 | $12.63 | 1,906,200 | — | — |
| 2023-02-14 | $9.73 | $11.50 | 429,200 | — | — |
| 2023-02-13 | $9.73 | $11.50 | 554,500 | — | — |
| 2023-02-10 | $9.65 | $11.40 | 615,500 | — | — |
| 2023-02-09 | $9.81 | $11.59 | 736,600 | — | — |
| 2023-02-08 | $10.13 | $11.97 | 489,400 | — | — |
| 2023-02-07 | $10.07 | $11.90 | 944,300 | — | — |
| 2023-02-06 | $9.73 | $11.50 | 671,300 | — | — |
| 2023-02-03 | $9.70 | $11.46 | 833,100 | — | — |
| 2023-02-02 | $9.62 | $11.37 | 1,282,700 | — | — |
| 2023-02-01 | $9.33 | $11.02 | 801,600 | — | — |
| 2023-01-31 | $9.11 | $10.76 | 431,600 | — | — |
| 2023-01-30 | $9.01 | $10.65 | 331,400 | — | — |
| 2023-01-27 | $9.23 | $10.91 | 497,800 | — | — |
| 2023-01-26 | $9.16 | $10.82 | 655,300 | — | — |
| 2023-01-25 | $9.22 | $10.89 | 958,000 | — | — |
| 2023-01-24 | $8.95 | $10.58 | 771,200 | — | — |
| 2023-01-23 | $9.13 | $10.79 | 975,200 | — | — |
| 2023-01-20 | $9.20 | $10.87 | 3,031,100 | — | — |
| 2023-01-19 | $9.18 | $10.85 | 1,054,600 | — | — |
| 2023-01-18 | $9.21 | $10.88 | 1,003,700 | — | — |
| 2023-01-17 | $9.08 | $10.73 | 741,300 | — | — |
| 2023-01-13 | $9.26 | $10.94 | 1,061,200 | — | — |
| 2023-01-12 | $9.33 | $11.02 | 827,300 | — | — |
| 2023-01-11 | $9.05 | $10.69 | 608,000 | — | — |
| 2023-01-10 | $9.02 | $10.66 | 724,500 | — | — |
| 2023-01-09 | $8.92 | $10.54 | 1,385,400 | — | — |
| 2023-01-06 | $8.95 | $10.58 | 573,100 | — | — |
| 2023-01-05 | $8.93 | $10.55 | 1,087,100 | — | — |
| 2023-01-04 | $9.20 | $10.87 | 1,345,100 | — | — |
| 2023-01-03 | $8.74 | $10.33 | 757,300 | — | — |