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
- 2002-08-30 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 | $8.96 | $12.11 | 642,100 | — | — |
| 2023-12-28 | $9.22 | $12.46 | 526,800 | — | — |
| 2023-12-27 | $8.92 | $12.05 | 410,200 | — | — |
| 2023-12-26 | $8.88 | $12.00 | 431,800 | — | — |
| 2023-12-22 | $8.72 | $11.78 | 475,900 | — | — |
| 2023-12-21 | $8.82 | $11.92 | 614,200 | — | — |
| 2023-12-20 | $8.53 | $11.52 | 1,277,000 | — | — |
| 2023-12-19 | $8.87 | $11.98 | 2,666,800 | — | — |
| 2023-12-18 | $8.64 | $11.67 | 877,900 | — | — |
| 2023-12-15 | $8.76 | $11.84 | 1,579,300 | — | — |
| 2023-12-14 | $8.90 | $12.02 | 1,169,900 | — | — |
| 2023-12-13 | $8.47 | $11.34 | 1,165,600 | — | — |
| 2023-12-12 | $7.92 | $10.60 | 675,600 | — | — |
| 2023-12-11 | $8.16 | $10.92 | 2,075,100 | — | — |
| 2023-12-08 | $8.54 | $11.43 | 1,723,700 | — | — |
| 2023-12-07 | $7.87 | $10.53 | 1,127,900 | — | — |
| 2023-12-06 | $7.84 | $10.49 | 723,700 | — | — |
| 2023-12-05 | $7.91 | $10.59 | 1,221,100 | — | — |
| 2023-12-04 | $8.22 | $11.00 | 752,900 | — | — |
| 2023-12-01 | $8.20 | $10.97 | 1,365,900 | — | — |
| 2023-11-30 | $7.73 | $10.35 | 2,104,300 | — | — |
| 2023-11-29 | $7.77 | $10.40 | 695,200 | — | — |
| 2023-11-28 | $7.58 | $10.14 | 1,143,900 | — | — |
| 2023-11-27 | $7.78 | $10.41 | 1,589,600 | — | — |
| 2023-11-24 | $8.03 | $10.75 | 249,200 | — | — |
| 2023-11-22 | $8.08 | $10.81 | 682,600 | — | — |
| 2023-11-21 | $8.03 | $10.75 | 1,182,200 | — | — |
| 2023-11-20 | $8.25 | $11.04 | 1,244,600 | — | — |
| 2023-11-17 | $8.05 | $10.77 | 2,110,700 | — | — |
| 2023-11-16 | $7.69 | $10.29 | 2,257,600 | — | — |
| 2023-11-15 | $7.90 | $10.57 | 874,600 | — | — |
| 2023-11-14 | $7.65 | $10.24 | 1,462,400 | — | — |
| 2023-11-13 | $7.08 | $9.48 | 827,100 | — | — |
| 2023-11-10 | $7.35 | $9.84 | 880,400 | — | — |
| 2023-11-09 | $7.29 | $9.76 | 1,606,400 | — | — |
| 2023-11-08 | $6.87 | $9.19 | 1,440,000 | — | — |
| 2023-11-07 | $7.44 | $9.96 | 807,100 | — | — |
| 2023-11-06 | $7.55 | $10.10 | 1,081,700 | — | — |
| 2023-11-03 | $7.77 | $10.40 | 1,396,700 | — | — |
| 2023-11-02 | $7.10 | $9.50 | 1,194,000 | — | — |
| 2023-11-01 | $6.28 | $8.40 | 688,500 | — | — |
| 2023-10-31 | $6.52 | $8.73 | 1,064,100 | — | — |
| 2023-10-30 | $6.36 | $8.51 | 824,400 | — | — |
| 2023-10-27 | $6.07 | $8.12 | 807,300 | — | — |
| 2023-10-26 | $6.20 | $8.30 | 928,400 | — | — |
| 2023-10-25 | $6.12 | $8.19 | 872,200 | — | — |
| 2023-10-24 | $6.32 | $8.46 | 1,085,800 | — | — |
| 2023-10-23 | $6.31 | $8.44 | 1,010,400 | — | — |
| 2023-10-20 | $6.41 | $8.58 | 933,600 | — | — |
| 2023-10-19 | $6.57 | $8.79 | 1,075,000 | — | — |
| 2023-10-18 | $6.57 | $8.79 | 668,100 | — | — |
| 2023-10-17 | $6.76 | $9.05 | 989,600 | — | — |
| 2023-10-16 | $6.57 | $8.79 | 1,954,600 | — | — |
| 2023-10-13 | $6.08 | $8.14 | 1,003,600 | — | — |
| 2023-10-12 | $6.04 | $8.08 | 1,143,400 | — | — |
| 2023-10-11 | $6.30 | $8.43 | 1,456,600 | — | — |
| 2023-10-10 | $6.27 | $8.39 | 2,929,900 | — | — |
| 2023-10-09 | $6.19 | $8.28 | 2,113,900 | — | — |
| 2023-10-06 | $6.29 | $8.42 | 951,200 | — | — |
| 2023-10-05 | $6.19 | $8.28 | 1,510,700 | — | — |
| 2023-10-04 | $6.26 | $8.38 | 996,900 | — | — |
| 2023-10-03 | $6.35 | $8.50 | 1,616,200 | — | — |
| 2023-10-02 | $6.73 | $9.01 | 1,026,400 | — | — |
| 2023-09-29 | $6.92 | $9.26 | 1,241,000 | — | — |
| 2023-09-28 | $7.00 | $9.37 | 787,200 | — | — |
| 2023-09-27 | $6.73 | $9.01 | 1,661,300 | — | — |
| 2023-09-26 | $6.75 | $9.03 | 1,039,700 | — | — |
| 2023-09-25 | $6.90 | $9.23 | 1,053,800 | — | — |
| 2023-09-22 | $7.10 | $9.50 | 1,393,700 | — | — |
| 2023-09-21 | $7.26 | $9.72 | 903,300 | — | — |
| 2023-09-20 | $7.15 | $9.57 | 998,500 | — | — |
| 2023-09-19 | $7.37 | $9.86 | 1,329,100 | — | — |
| 2023-09-18 | $7.38 | $9.88 | 1,434,600 | — | — |
| 2023-09-15 | $7.58 | $10.14 | 1,949,500 | — | — |
| 2023-09-14 | $7.97 | $10.67 | 1,181,600 | — | — |
| 2023-09-13 | $7.44 | $9.85 | 890,700 | — | — |
| 2023-09-12 | $7.68 | $10.17 | 1,711,800 | — | — |
| 2023-09-11 | $7.37 | $9.76 | 1,864,600 | — | — |
| 2023-09-08 | $7.05 | $9.33 | 888,300 | — | — |
| 2023-09-07 | $6.85 | $9.07 | 1,526,500 | — | — |
| 2023-09-06 | $7.11 | $9.41 | 815,800 | — | — |
| 2023-09-05 | $7.26 | $9.61 | 1,027,900 | — | — |
| 2023-09-01 | $7.81 | $10.34 | 1,971,300 | — | — |
| 2023-08-31 | $8.06 | $10.67 | 591,800 | — | — |
| 2023-08-30 | $8.21 | $10.87 | 429,500 | — | — |
| 2023-08-29 | $8.28 | $10.96 | 597,000 | — | — |
| 2023-08-28 | $8.05 | $10.66 | 508,600 | — | — |
| 2023-08-25 | $7.88 | $10.43 | 626,800 | — | — |
| 2023-08-24 | $8.11 | $10.74 | 616,900 | — | — |
| 2023-08-23 | $7.95 | $10.53 | 684,400 | — | — |
| 2023-08-22 | $7.96 | $10.54 | 470,400 | — | — |
| 2023-08-21 | $8.16 | $10.80 | 688,900 | — | — |
| 2023-08-18 | $8.10 | $10.72 | 684,100 | — | — |
| 2023-08-17 | $8.38 | $11.09 | 734,700 | — | — |
| 2023-08-16 | $8.13 | $10.76 | 573,000 | — | — |
| 2023-08-15 | $8.62 | $11.41 | 517,600 | — | — |
| 2023-08-14 | $8.79 | $11.64 | 738,100 | — | — |
| 2023-08-11 | $8.94 | $11.84 | 553,100 | — | — |
| 2023-08-10 | $8.92 | $11.81 | 874,300 | — | — |
| 2023-08-09 | $8.88 | $11.76 | 1,645,200 | — | — |
| 2023-08-08 | $9.53 | $12.62 | 1,244,200 | — | — |
| 2023-08-07 | $9.84 | $13.03 | 1,456,200 | — | — |
| 2023-08-04 | $10.50 | $13.90 | 2,053,700 | — | — |
| 2023-08-03 | $8.73 | $11.56 | 787,700 | — | — |
| 2023-08-02 | $8.98 | $11.89 | 913,900 | — | — |
| 2023-08-01 | $9.20 | $12.18 | 687,900 | — | — |
| 2023-07-31 | $9.47 | $12.54 | 866,300 | — | — |
| 2023-07-28 | $9.08 | $12.02 | 670,700 | — | — |
| 2023-07-27 | $8.89 | $11.77 | 862,500 | — | — |
| 2023-07-26 | $8.98 | $11.89 | 733,100 | — | — |
| 2023-07-25 | $8.81 | $11.66 | 555,700 | — | — |
| 2023-07-24 | $9.04 | $11.97 | 655,500 | — | — |
| 2023-07-21 | $8.88 | $11.76 | 620,200 | — | — |
| 2023-07-20 | $9.11 | $12.06 | 838,800 | — | — |
| 2023-07-19 | $9.44 | $12.50 | 1,145,700 | — | — |
| 2023-07-18 | $9.57 | $12.67 | 745,100 | — | — |
| 2023-07-17 | $8.99 | $11.90 | 851,400 | — | — |
| 2023-07-14 | $8.82 | $11.68 | 998,500 | — | — |
| 2023-07-13 | $9.11 | $12.06 | 928,400 | — | — |
| 2023-07-12 | $8.85 | $11.72 | 848,100 | — | — |
| 2023-07-11 | $8.55 | $11.32 | 631,100 | — | — |
| 2023-07-10 | $8.37 | $11.08 | 905,400 | — | — |
| 2023-07-07 | $8.37 | $11.08 | 1,661,700 | — | — |
| 2023-07-06 | $7.78 | $10.30 | 631,500 | — | — |
| 2023-07-05 | $7.87 | $10.42 | 592,500 | — | — |
| 2023-07-03 | $8.01 | $10.60 | 624,800 | — | — |
| 2023-06-30 | $7.88 | $10.43 | 672,700 | — | — |
| 2023-06-29 | $7.98 | $10.57 | 889,300 | — | — |
| 2023-06-28 | $7.76 | $10.27 | 782,700 | — | — |
| 2023-06-27 | $7.72 | $10.22 | 934,500 | — | — |
| 2023-06-26 | $7.39 | $9.78 | 868,700 | — | — |
| 2023-06-23 | $7.19 | $9.52 | 2,737,100 | — | — |
| 2023-06-22 | $6.93 | $9.18 | 899,400 | — | — |
| 2023-06-21 | $7.19 | $9.52 | 663,100 | — | — |
| 2023-06-20 | $7.19 | $9.52 | 922,000 | — | — |
| 2023-06-16 | $7.46 | $9.88 | 1,245,000 | — | — |
| 2023-06-15 | $7.50 | $9.93 | 861,600 | — | — |
| 2023-06-14 | $7.40 | $9.80 | 777,900 | — | — |
| 2023-06-13 | $7.64 | $10.01 | 712,800 | — | — |
| 2023-06-12 | $7.60 | $9.96 | 801,800 | — | — |
| 2023-06-09 | $7.63 | $10.00 | 677,700 | — | — |
| 2023-06-08 | $7.99 | $10.47 | 944,700 | — | — |
| 2023-06-07 | $8.08 | $10.59 | 1,197,400 | — | — |
| 2023-06-06 | $7.78 | $10.19 | 872,800 | — | — |
| 2023-06-05 | $7.36 | $9.64 | 764,200 | — | — |
| 2023-06-02 | $7.58 | $9.93 | 1,408,900 | — | — |
| 2023-06-01 | $6.92 | $9.07 | 1,167,500 | — | — |
| 2023-05-31 | $7.03 | $9.21 | 1,385,600 | — | — |
| 2023-05-30 | $7.39 | $9.68 | 1,017,200 | — | — |
| 2023-05-26 | $7.28 | $9.54 | 1,264,000 | — | — |
| 2023-05-25 | $7.16 | $9.38 | 1,077,600 | — | — |
| 2023-05-24 | $7.61 | $9.97 | 963,400 | — | — |
| 2023-05-23 | $7.96 | $10.43 | 1,024,300 | — | — |
| 2023-05-22 | $7.93 | $10.39 | 808,400 | — | — |
| 2023-05-19 | $7.89 | $10.34 | 839,100 | — | — |
| 2023-05-18 | $8.09 | $10.60 | 1,595,400 | — | — |
| 2023-05-17 | $8.09 | $10.60 | 1,255,100 | — | — |
| 2023-05-16 | $7.48 | $9.80 | 1,028,800 | — | — |
| 2023-05-15 | $7.61 | $9.97 | 1,349,000 | — | — |
| 2023-05-12 | $7.60 | $9.96 | 2,402,800 | — | — |
| 2023-05-11 | $7.23 | $9.47 | 2,922,900 | — | — |
| 2023-05-10 | $6.84 | $8.96 | 1,062,100 | — | — |
| 2023-05-09 | $7.13 | $9.34 | 2,143,100 | — | — |
| 2023-05-08 | $7.29 | $9.55 | 1,788,100 | — | — |
| 2023-05-05 | $7.01 | $9.18 | 2,538,800 | — | — |
| 2023-05-04 | $6.70 | $8.78 | 2,085,300 | — | — |
| 2023-05-03 | $7.33 | $9.60 | 1,402,700 | — | — |
| 2023-05-02 | $7.44 | $9.75 | 4,930,600 | — | — |
| 2023-05-01 | $7.90 | $10.35 | 1,347,900 | — | — |
| 2023-04-28 | $7.71 | $10.10 | 1,556,600 | — | — |
| 2023-04-27 | $7.58 | $9.93 | 871,400 | — | — |
| 2023-04-26 | $7.45 | $9.76 | 1,222,000 | — | — |
| 2023-04-25 | $7.53 | $9.87 | 1,135,900 | — | — |
| 2023-04-24 | $7.97 | $10.44 | 829,700 | — | — |
| 2023-04-21 | $7.92 | $10.38 | 1,160,900 | — | — |
| 2023-04-20 | $8.21 | $10.76 | 680,800 | — | — |
| 2023-04-19 | $8.48 | $11.11 | 891,700 | — | — |
| 2023-04-18 | $8.26 | $10.82 | 1,067,200 | — | — |
| 2023-04-17 | $8.49 | $11.12 | 640,000 | — | — |
| 2023-04-14 | $8.44 | $11.06 | 1,473,400 | — | — |
| 2023-04-13 | $8.54 | $11.19 | 1,057,700 | — | — |
| 2023-04-12 | $8.10 | $10.61 | 706,200 | — | — |
| 2023-04-11 | $8.63 | $11.31 | 856,800 | — | — |
| 2023-04-10 | $8.47 | $11.10 | 1,617,000 | — | — |
| 2023-04-06 | $8.15 | $10.68 | 659,400 | — | — |
| 2023-04-05 | $8.07 | $10.57 | 912,500 | — | — |
| 2023-04-04 | $8.11 | $10.62 | 1,134,400 | — | — |
| 2023-04-03 | $8.49 | $11.12 | 1,188,300 | — | — |
| 2023-03-31 | $8.72 | $11.42 | 937,600 | — | — |
| 2023-03-30 | $8.57 | $11.23 | 787,100 | — | — |
| 2023-03-29 | $8.71 | $11.41 | 923,300 | — | — |
| 2023-03-28 | $8.47 | $11.10 | 875,200 | — | — |
| 2023-03-27 | $8.73 | $11.44 | 919,000 | — | — |
| 2023-03-24 | $8.45 | $11.07 | 1,021,500 | — | — |
| 2023-03-23 | $8.53 | $11.18 | 657,200 | — | — |
| 2023-03-22 | $8.50 | $11.14 | 688,400 | — | — |
| 2023-03-21 | $8.85 | $11.59 | 719,200 | — | — |
| 2023-03-20 | $8.60 | $11.27 | 782,500 | — | — |
| 2023-03-17 | $8.36 | $10.95 | 1,939,500 | — | — |
| 2023-03-16 | $8.98 | $11.76 | 1,387,900 | — | — |
| 2023-03-15 | $8.97 | $11.75 | 905,300 | — | — |
| 2023-03-14 | $9.35 | $12.25 | 1,029,300 | — | — |
| 2023-03-13 | $9.44 | $12.26 | 1,019,600 | — | — |
| 2023-03-10 | $9.79 | $12.72 | 944,000 | — | — |
| 2023-03-09 | $9.87 | $12.82 | 759,500 | — | — |
| 2023-03-08 | $10.47 | $13.60 | 682,000 | — | — |
| 2023-03-07 | $10.72 | $13.93 | 992,800 | — | — |
| 2023-03-06 | $11.11 | $14.43 | 660,100 | — | — |
| 2023-03-03 | $11.46 | $14.89 | 579,500 | — | — |
| 2023-03-02 | $11.29 | $14.67 | 457,000 | — | — |
| 2023-03-01 | $11.50 | $14.94 | 643,900 | — | — |
| 2023-02-28 | $11.70 | $15.20 | 860,200 | — | — |
| 2023-02-27 | $12.24 | $15.90 | 569,000 | — | — |
| 2023-02-24 | $12.20 | $15.85 | 929,600 | — | — |
| 2023-02-23 | $12.73 | $16.54 | 522,600 | — | — |
| 2023-02-22 | $12.53 | $16.28 | 784,000 | — | — |
| 2023-02-21 | $12.57 | $16.33 | 789,200 | — | — |
| 2023-02-17 | $12.68 | $16.47 | 873,200 | — | — |
| 2023-02-16 | $12.31 | $15.99 | 512,800 | — | — |
| 2023-02-15 | $12.42 | $16.13 | 592,300 | — | — |
| 2023-02-14 | $11.88 | $15.43 | 646,000 | — | — |
| 2023-02-13 | $11.76 | $15.28 | 465,500 | — | — |
| 2023-02-10 | $11.53 | $14.98 | 554,300 | — | — |
| 2023-02-09 | $11.57 | $15.03 | 544,600 | — | — |
| 2023-02-08 | $11.86 | $15.41 | 758,100 | — | — |
| 2023-02-07 | $12.04 | $15.64 | 955,300 | — | — |
| 2023-02-06 | $12.64 | $16.42 | 575,100 | — | — |
| 2023-02-03 | $13.24 | $17.20 | 614,600 | — | — |
| 2023-02-02 | $14.06 | $18.26 | 1,088,500 | — | — |
| 2023-02-01 | $13.54 | $17.59 | 787,800 | — | — |
| 2023-01-31 | $12.96 | $16.83 | 478,900 | — | — |
| 2023-01-30 | $12.60 | $16.37 | 398,700 | — | — |
| 2023-01-27 | $12.77 | $16.59 | 435,100 | — | — |
| 2023-01-26 | $12.60 | $16.37 | 441,200 | — | — |
| 2023-01-25 | $12.25 | $15.91 | 577,000 | — | — |
| 2023-01-24 | $11.97 | $15.55 | 469,400 | — | — |
| 2023-01-23 | $12.02 | $15.61 | 989,700 | — | — |
| 2023-01-20 | $11.61 | $15.08 | 828,200 | — | — |
| 2023-01-19 | $11.38 | $14.78 | 342,400 | — | — |
| 2023-01-18 | $11.60 | $15.07 | 484,400 | — | — |
| 2023-01-17 | $11.73 | $15.24 | 832,900 | — | — |
| 2023-01-13 | $11.55 | $15.00 | 1,140,300 | — | — |
| 2023-01-12 | $11.66 | $15.15 | 788,000 | — | — |
| 2023-01-11 | $11.83 | $15.37 | 1,269,100 | — | — |
| 2023-01-10 | $11.77 | $15.29 | 435,500 | — | — |
| 2023-01-09 | $11.64 | $15.12 | 1,215,800 | — | — |
| 2023-01-06 | $12.06 | $15.67 | 628,600 | — | — |
| 2023-01-05 | $11.68 | $15.17 | 967,500 | — | — |
| 2023-01-04 | $11.60 | $15.07 | 638,200 | — | — |
| 2023-01-03 | $11.08 | $14.39 | 1,334,800 | — | — |