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
- 1994-11-01 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 | $13.49 | $13.49 | 216,500 | — | — |
| 2023-12-28 | $13.36 | $13.36 | 124,500 | — | — |
| 2023-12-27 | $13.44 | $13.44 | 169,000 | — | — |
| 2023-12-26 | $13.29 | $13.29 | 126,500 | — | — |
| 2023-12-22 | $13.19 | $13.19 | 155,100 | — | — |
| 2023-12-21 | $13.06 | $13.06 | 218,000 | — | — |
| 2023-12-20 | $12.95 | $12.95 | 459,800 | — | — |
| 2023-12-19 | $13.34 | $13.34 | 296,900 | — | — |
| 2023-12-18 | $13.00 | $13.00 | 254,700 | — | — |
| 2023-12-15 | $12.92 | $12.92 | 529,800 | — | — |
| 2023-12-14 | $13.11 | $13.11 | 448,100 | — | — |
| 2023-12-13 | $12.94 | $12.94 | 686,600 | — | — |
| 2023-12-12 | $12.84 | $12.84 | 311,700 | — | — |
| 2023-12-11 | $12.80 | $12.80 | 195,400 | — | — |
| 2023-12-08 | $12.98 | $12.98 | 216,400 | — | — |
| 2023-12-07 | $12.97 | $12.97 | 273,700 | — | — |
| 2023-12-06 | $12.65 | $12.65 | 322,200 | — | — |
| 2023-12-05 | $12.72 | $12.72 | 468,000 | — | — |
| 2023-12-04 | $12.35 | $12.35 | 279,900 | — | — |
| 2023-12-01 | $12.66 | $12.66 | 298,600 | — | — |
| 2023-11-30 | $12.35 | $12.35 | 1,189,600 | — | — |
| 2023-11-29 | $12.14 | $12.14 | 456,900 | — | — |
| 2023-11-28 | $12.29 | $12.29 | 415,000 | — | — |
| 2023-11-27 | $12.97 | $12.97 | 328,600 | — | — |
| 2023-11-24 | $12.87 | $12.87 | 124,500 | — | — |
| 2023-11-22 | $12.68 | $12.68 | 201,200 | — | — |
| 2023-11-21 | $12.63 | $12.63 | 216,800 | — | — |
| 2023-11-20 | $12.93 | $12.93 | 242,300 | — | — |
| 2023-11-17 | $12.86 | $12.86 | 423,300 | — | — |
| 2023-11-16 | $12.71 | $12.71 | 293,800 | — | — |
| 2023-11-15 | $13.01 | $13.01 | 625,200 | — | — |
| 2023-11-14 | $12.76 | $12.76 | 386,100 | — | — |
| 2023-11-13 | $12.44 | $12.44 | 575,500 | — | — |
| 2023-11-10 | $12.01 | $12.01 | 327,200 | — | — |
| 2023-11-09 | $11.84 | $11.84 | 239,800 | — | — |
| 2023-11-08 | $11.88 | $11.88 | 402,000 | — | — |
| 2023-11-07 | $11.96 | $11.96 | 348,700 | — | — |
| 2023-11-06 | $12.36 | $12.36 | 639,900 | — | — |
| 2023-11-03 | $12.37 | $12.37 | 438,100 | — | — |
| 2023-11-02 | $12.31 | $12.31 | 1,193,500 | — | — |
| 2023-11-01 | $12.67 | $12.67 | 682,900 | — | — |
| 2023-10-31 | $12.88 | $12.88 | 269,500 | — | — |
| 2023-10-30 | $12.90 | $12.90 | 385,400 | — | — |
| 2023-10-27 | $12.70 | $12.70 | 286,500 | — | — |
| 2023-10-26 | $12.68 | $12.68 | 256,000 | — | — |
| 2023-10-25 | $12.96 | $12.96 | 321,300 | — | — |
| 2023-10-24 | $12.86 | $12.86 | 294,100 | — | — |
| 2023-10-23 | $12.69 | $12.69 | 533,500 | — | — |
| 2023-10-20 | $13.25 | $13.25 | 319,000 | — | — |
| 2023-10-19 | $13.40 | $13.40 | 309,200 | — | — |
| 2023-10-18 | $13.58 | $13.58 | 341,200 | — | — |
| 2023-10-17 | $13.98 | $13.98 | 486,200 | — | — |
| 2023-10-16 | $13.66 | $13.66 | 324,600 | — | — |
| 2023-10-13 | $13.45 | $13.45 | 585,100 | — | — |
| 2023-10-12 | $13.54 | $13.54 | 432,400 | — | — |
| 2023-10-11 | $13.76 | $13.76 | 387,600 | — | — |
| 2023-10-10 | $13.75 | $13.75 | 533,600 | — | — |
| 2023-10-09 | $13.61 | $13.61 | 357,600 | — | — |
| 2023-10-06 | $13.36 | $13.36 | 382,200 | — | — |
| 2023-10-05 | $13.29 | $13.29 | 574,100 | — | — |
| 2023-10-04 | $13.04 | $13.04 | 617,800 | — | — |
| 2023-10-03 | $13.05 | $13.05 | 327,000 | — | — |
| 2023-10-02 | $13.15 | $13.15 | 326,000 | — | — |
| 2023-09-29 | $13.30 | $13.30 | 291,800 | — | — |
| 2023-09-28 | $13.42 | $13.42 | 271,200 | — | — |
| 2023-09-27 | $13.25 | $13.25 | 568,500 | — | — |
| 2023-09-26 | $13.57 | $13.57 | 901,900 | — | — |
| 2023-09-25 | $12.80 | $12.80 | 619,700 | — | — |
| 2023-09-22 | $12.10 | $12.10 | 378,900 | — | — |
| 2023-09-21 | $12.00 | $12.00 | 327,200 | — | — |
| 2023-09-20 | $12.10 | $12.10 | 269,900 | — | — |
| 2023-09-19 | $12.10 | $12.10 | 298,200 | — | — |
| 2023-09-18 | $12.18 | $12.18 | 548,100 | — | — |
| 2023-09-15 | $12.35 | $12.35 | 737,900 | — | — |
| 2023-09-14 | $12.64 | $12.64 | 324,400 | — | — |
| 2023-09-13 | $12.28 | $12.28 | 462,200 | — | — |
| 2023-09-12 | $12.53 | $12.53 | 685,500 | — | — |
| 2023-09-11 | $12.14 | $12.14 | 344,900 | — | — |
| 2023-09-08 | $12.07 | $12.07 | 333,300 | — | — |
| 2023-09-07 | $11.77 | $11.77 | 445,500 | — | — |
| 2023-09-06 | $11.88 | $11.88 | 403,300 | — | — |
| 2023-09-05 | $12.00 | $12.00 | 445,500 | — | — |
| 2023-09-01 | $12.06 | $12.06 | 199,000 | — | — |
| 2023-08-31 | $12.06 | $12.06 | 261,500 | — | — |
| 2023-08-30 | $12.15 | $12.15 | 257,400 | — | — |
| 2023-08-29 | $12.05 | $12.05 | 467,900 | — | — |
| 2023-08-28 | $12.00 | $12.00 | 647,500 | — | — |
| 2023-08-25 | $11.50 | $11.50 | 385,400 | — | — |
| 2023-08-24 | $11.57 | $11.57 | 717,200 | — | — |
| 2023-08-23 | $11.91 | $11.91 | 905,600 | — | — |
| 2023-08-22 | $11.32 | $11.32 | 744,800 | — | — |
| 2023-08-21 | $10.46 | $10.46 | 394,200 | — | — |
| 2023-08-18 | $10.42 | $10.42 | 500,900 | — | — |
| 2023-08-17 | $9.86 | $9.86 | 741,900 | — | — |
| 2023-08-16 | $9.57 | $9.57 | 369,100 | — | — |
| 2023-08-15 | $9.80 | $9.80 | 562,100 | — | — |
| 2023-08-14 | $9.99 | $9.99 | 443,500 | — | — |
| 2023-08-11 | $10.28 | $10.28 | 440,500 | — | — |
| 2023-08-10 | $10.56 | $10.56 | 574,000 | — | — |
| 2023-08-09 | $10.40 | $10.40 | 451,100 | — | — |
| 2023-08-08 | $10.56 | $10.56 | 482,100 | — | — |
| 2023-08-07 | $10.24 | $10.24 | 701,300 | — | — |
| 2023-08-04 | $10.55 | $10.55 | 1,022,000 | — | — |
| 2023-08-03 | $10.92 | $10.92 | 2,734,200 | — | — |
| 2023-08-02 | $8.63 | $8.63 | 1,282,900 | — | — |
| 2023-08-01 | $9.25 | $9.25 | 588,100 | — | — |
| 2023-07-31 | $9.09 | $9.09 | 691,500 | — | — |
| 2023-07-28 | $8.95 | $8.95 | 730,600 | — | — |
| 2023-07-27 | $8.71 | $8.71 | 665,000 | — | — |
| 2023-07-26 | $8.91 | $8.91 | 521,900 | — | — |
| 2023-07-25 | $8.94 | $8.94 | 748,300 | — | — |
| 2023-07-24 | $8.98 | $8.98 | 746,400 | — | — |
| 2023-07-21 | $8.94 | $8.94 | 530,500 | — | — |
| 2023-07-20 | $9.22 | $9.22 | 296,900 | — | — |
| 2023-07-19 | $9.46 | $9.46 | 490,400 | — | — |
| 2023-07-18 | $9.60 | $9.60 | 420,400 | — | — |
| 2023-07-17 | $9.64 | $9.64 | 584,800 | — | — |
| 2023-07-14 | $9.29 | $9.29 | 357,300 | — | — |
| 2023-07-13 | $9.29 | $9.29 | 394,600 | — | — |
| 2023-07-12 | $9.45 | $9.45 | 356,100 | — | — |
| 2023-07-11 | $9.41 | $9.41 | 329,900 | — | — |
| 2023-07-10 | $9.57 | $9.57 | 396,200 | — | — |
| 2023-07-07 | $9.46 | $9.46 | 541,100 | — | — |
| 2023-07-06 | $9.15 | $9.15 | 463,200 | — | — |
| 2023-07-05 | $9.45 | $9.45 | 477,300 | — | — |
| 2023-07-03 | $9.75 | $9.75 | 219,800 | — | — |
| 2023-06-30 | $9.62 | $9.62 | 371,100 | — | — |
| 2023-06-29 | $9.77 | $9.77 | 571,900 | — | — |
| 2023-06-28 | $9.75 | $9.75 | 281,000 | — | — |
| 2023-06-27 | $9.60 | $9.60 | 367,100 | — | — |
| 2023-06-26 | $9.35 | $9.35 | 215,000 | — | — |
| 2023-06-23 | $9.20 | $9.20 | 2,056,600 | — | — |
| 2023-06-22 | $9.33 | $9.33 | 619,200 | — | — |
| 2023-06-21 | $9.50 | $9.50 | 389,300 | — | — |
| 2023-06-20 | $9.28 | $9.28 | 290,800 | — | — |
| 2023-06-16 | $9.12 | $9.12 | 431,200 | — | — |
| 2023-06-15 | $9.45 | $9.45 | 301,700 | — | — |
| 2023-06-14 | $9.55 | $9.55 | 336,500 | — | — |
| 2023-06-13 | $9.71 | $9.71 | 310,500 | — | — |
| 2023-06-12 | $9.68 | $9.68 | 412,900 | — | — |
| 2023-06-09 | $9.47 | $9.47 | 228,300 | — | — |
| 2023-06-08 | $9.58 | $9.58 | 229,400 | — | — |
| 2023-06-07 | $9.75 | $9.75 | 736,800 | — | — |
| 2023-06-06 | $9.42 | $9.42 | 480,700 | — | — |
| 2023-06-05 | $9.03 | $9.03 | 394,600 | — | — |
| 2023-06-02 | $9.21 | $9.21 | 428,600 | — | — |
| 2023-06-01 | $9.01 | $9.01 | 461,100 | — | — |
| 2023-05-31 | $8.74 | $8.74 | 431,800 | — | — |
| 2023-05-30 | $8.90 | $8.90 | 469,000 | — | — |
| 2023-05-26 | $8.86 | $8.86 | 546,800 | — | — |
| 2023-05-25 | $9.10 | $9.10 | 456,700 | — | — |
| 2023-05-24 | $9.05 | $9.05 | 441,200 | — | — |
| 2023-05-23 | $9.25 | $9.25 | 721,400 | — | — |
| 2023-05-22 | $9.19 | $9.19 | 628,100 | — | — |
| 2023-05-19 | $8.85 | $8.85 | 390,500 | — | — |
| 2023-05-18 | $8.86 | $8.86 | 398,400 | — | — |
| 2023-05-17 | $8.60 | $8.60 | 431,200 | — | — |
| 2023-05-16 | $8.30 | $8.30 | 292,700 | — | — |
| 2023-05-15 | $8.56 | $8.56 | 310,700 | — | — |
| 2023-05-12 | $8.52 | $8.52 | 341,000 | — | — |
| 2023-05-11 | $8.47 | $8.47 | 363,300 | — | — |
| 2023-05-10 | $8.49 | $8.49 | 631,500 | — | — |
| 2023-05-09 | $8.08 | $8.08 | 1,101,400 | — | — |
| 2023-05-08 | $7.77 | $7.77 | 642,400 | — | — |
| 2023-05-05 | $8.15 | $8.15 | 596,600 | — | — |
| 2023-05-04 | $7.67 | $7.67 | 1,109,000 | — | — |
| 2023-05-03 | $7.60 | $7.60 | 941,700 | — | — |
| 2023-05-02 | $7.70 | $7.70 | 500,000 | — | — |
| 2023-05-01 | $7.89 | $7.89 | 656,200 | — | — |
| 2023-04-28 | $7.73 | $7.73 | 529,800 | — | — |
| 2023-04-27 | $7.55 | $7.55 | 536,600 | — | — |
| 2023-04-26 | $7.57 | $7.57 | 645,200 | — | — |
| 2023-04-25 | $7.91 | $7.91 | 397,300 | — | — |
| 2023-04-24 | $8.25 | $8.25 | 267,400 | — | — |
| 2023-04-21 | $8.07 | $8.07 | 433,800 | — | — |
| 2023-04-20 | $8.21 | $8.21 | 378,900 | — | — |
| 2023-04-19 | $8.17 | $8.17 | 267,200 | — | — |
| 2023-04-18 | $8.20 | $8.20 | 231,300 | — | — |
| 2023-04-17 | $8.33 | $8.33 | 445,900 | — | — |
| 2023-04-14 | $8.35 | $8.35 | 399,700 | — | — |
| 2023-04-13 | $8.41 | $8.41 | 402,800 | — | — |
| 2023-04-12 | $8.28 | $8.28 | 306,700 | — | — |
| 2023-04-11 | $8.30 | $8.30 | 472,800 | — | — |
| 2023-04-10 | $8.10 | $8.10 | 589,600 | — | — |
| 2023-04-06 | $7.81 | $7.81 | 579,500 | — | — |
| 2023-04-05 | $7.94 | $7.94 | 468,400 | — | — |
| 2023-04-04 | $8.07 | $8.07 | 526,300 | — | — |
| 2023-04-03 | $8.71 | $8.71 | 362,200 | — | — |
| 2023-03-31 | $8.73 | $8.73 | 547,000 | — | — |
| 2023-03-30 | $8.48 | $8.48 | 412,300 | — | — |
| 2023-03-29 | $8.40 | $8.40 | 400,200 | — | — |
| 2023-03-28 | $8.26 | $8.26 | 435,800 | — | — |
| 2023-03-27 | $7.97 | $7.97 | 481,400 | — | — |
| 2023-03-24 | $7.85 | $7.85 | 444,500 | — | — |
| 2023-03-23 | $7.79 | $7.79 | 392,100 | — | — |
| 2023-03-22 | $7.79 | $7.79 | 381,900 | — | — |
| 2023-03-21 | $8.08 | $8.08 | 500,000 | — | — |
| 2023-03-20 | $7.77 | $7.77 | 507,700 | — | — |
| 2023-03-17 | $7.78 | $7.78 | 702,900 | — | — |
| 2023-03-16 | $8.16 | $8.16 | 813,800 | — | — |
| 2023-03-15 | $7.85 | $7.85 | 943,200 | — | — |
| 2023-03-14 | $7.96 | $7.96 | 751,700 | — | — |
| 2023-03-13 | $8.02 | $8.02 | 1,190,400 | — | — |
| 2023-03-10 | $8.48 | $8.48 | 1,151,400 | — | — |
| 2023-03-09 | $8.59 | $8.59 | 2,522,700 | — | — |
| 2023-03-08 | $9.44 | $9.44 | 1,099,900 | — | — |
| 2023-03-07 | $9.49 | $9.49 | 1,057,600 | — | — |
| 2023-03-06 | $9.53 | $9.53 | 1,266,500 | — | — |
| 2023-03-03 | $10.18 | $10.18 | 380,200 | — | — |
| 2023-03-02 | $10.00 | $10.00 | 313,200 | — | — |
| 2023-03-01 | $10.09 | $10.09 | 370,400 | — | — |
| 2023-02-28 | $10.13 | $10.13 | 306,400 | — | — |
| 2023-02-27 | $10.12 | $10.12 | 359,100 | — | — |
| 2023-02-24 | $10.11 | $10.11 | 602,700 | — | — |
| 2023-02-23 | $10.27 | $10.27 | 258,400 | — | — |
| 2023-02-22 | $10.21 | $10.21 | 353,500 | — | — |
| 2023-02-21 | $10.06 | $10.06 | 413,400 | — | — |
| 2023-02-17 | $10.86 | $10.86 | 355,500 | — | — |
| 2023-02-16 | $10.73 | $10.73 | 343,100 | — | — |
| 2023-02-15 | $10.56 | $10.56 | 248,400 | — | — |
| 2023-02-14 | $10.39 | $10.39 | 404,000 | — | — |
| 2023-02-13 | $10.47 | $10.47 | 574,400 | — | — |
| 2023-02-10 | $10.23 | $10.23 | 1,127,300 | — | — |
| 2023-02-09 | $10.96 | $10.96 | 614,900 | — | — |
| 2023-02-08 | $11.04 | $11.04 | 411,700 | — | — |
| 2023-02-07 | $11.09 | $11.09 | 430,500 | — | — |
| 2023-02-06 | $10.84 | $10.84 | 752,300 | — | — |
| 2023-02-03 | $11.31 | $11.31 | 821,100 | — | — |
| 2023-02-02 | $10.98 | $10.98 | 626,300 | — | — |
| 2023-02-01 | $10.41 | $10.41 | 538,400 | — | — |
| 2023-01-31 | $10.21 | $10.21 | 643,400 | — | — |
| 2023-01-30 | $9.73 | $9.73 | 458,800 | — | — |
| 2023-01-27 | $9.78 | $9.78 | 347,100 | — | — |
| 2023-01-26 | $9.82 | $9.82 | 335,700 | — | — |
| 2023-01-25 | $9.93 | $9.93 | 357,100 | — | — |
| 2023-01-24 | $9.89 | $9.89 | 491,400 | — | — |
| 2023-01-23 | $10.00 | $10.00 | 628,700 | — | — |
| 2023-01-20 | $9.94 | $9.94 | 473,100 | — | — |
| 2023-01-19 | $9.68 | $9.68 | 631,400 | — | — |
| 2023-01-18 | $10.32 | $10.32 | 597,500 | — | — |
| 2023-01-17 | $10.64 | $10.64 | 867,500 | — | — |
| 2023-01-13 | $10.98 | $10.98 | 422,500 | — | — |
| 2023-01-12 | $10.74 | $10.74 | 636,800 | — | — |
| 2023-01-11 | $10.87 | $10.87 | 728,900 | — | — |
| 2023-01-10 | $10.40 | $10.40 | 383,600 | — | — |
| 2023-01-09 | $10.13 | $10.13 | 554,200 | — | — |
| 2023-01-06 | $10.28 | $10.28 | 546,900 | — | — |
| 2023-01-05 | $9.93 | $9.93 | 351,100 | — | — |
| 2023-01-04 | $9.81 | $9.81 | 482,900 | — | — |
| 2023-01-03 | $9.77 | $9.77 | 523,500 | — | — |