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
- 2005-02-24 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 | $8.97 | $12.73 | 275,300 | — | — |
| 2023-12-28 | $9.12 | $12.95 | 278,400 | — | — |
| 2023-12-27 | $9.28 | $13.17 | 209,500 | — | — |
| 2023-12-26 | $9.37 | $13.30 | 260,800 | — | — |
| 2023-12-22 | $9.31 | $13.22 | 253,500 | — | — |
| 2023-12-21 | $9.17 | $13.02 | 323,600 | — | — |
| 2023-12-20 | $9.14 | $12.97 | 367,000 | — | — |
| 2023-12-19 | $9.24 | $13.12 | 387,200 | — | — |
| 2023-12-18 | $9.09 | $12.90 | 336,900 | — | — |
| 2023-12-15 | $9.12 | $12.95 | 1,037,300 | — | — |
| 2023-12-14 | $9.37 | $13.30 | 688,600 | — | — |
| 2023-12-13 | $9.04 | $12.83 | 812,300 | — | — |
| 2023-12-12 | $8.57 | $12.17 | 223,200 | — | — |
| 2023-12-11 | $8.64 | $12.26 | 383,200 | — | — |
| 2023-12-08 | $8.53 | $12.11 | 210,900 | — | — |
| 2023-12-07 | $8.49 | $12.05 | 265,600 | — | — |
| 2023-12-06 | $8.28 | $11.75 | 283,900 | — | — |
| 2023-12-05 | $8.23 | $11.68 | 240,400 | — | — |
| 2023-12-04 | $8.30 | $11.78 | 295,100 | — | — |
| 2023-12-01 | $8.30 | $11.78 | 265,900 | — | — |
| 2023-11-30 | $7.90 | $11.21 | 236,900 | — | — |
| 2023-11-29 | $8.00 | $11.36 | 322,900 | — | — |
| 2023-11-28 | $7.87 | $11.17 | 161,500 | — | — |
| 2023-11-27 | $7.93 | $11.26 | 186,700 | — | — |
| 2023-11-24 | $7.97 | $11.31 | 112,700 | — | — |
| 2023-11-22 | $7.93 | $11.26 | 268,700 | — | — |
| 2023-11-21 | $7.80 | $11.07 | 196,900 | — | — |
| 2023-11-20 | $7.95 | $11.29 | 241,100 | — | — |
| 2023-11-17 | $7.86 | $11.16 | 211,100 | — | — |
| 2023-11-16 | $7.69 | $10.92 | 128,800 | — | — |
| 2023-11-15 | $7.83 | $11.11 | 258,100 | — | — |
| 2023-11-14 | $7.83 | $11.11 | 213,000 | — | — |
| 2023-11-13 | $7.16 | $10.16 | 156,000 | — | — |
| 2023-11-10 | $7.22 | $10.25 | 192,900 | — | — |
| 2023-11-09 | $7.16 | $10.16 | 219,400 | — | — |
| 2023-11-08 | $7.24 | $10.28 | 149,400 | — | — |
| 2023-11-07 | $7.40 | $10.50 | 191,300 | — | — |
| 2023-11-06 | $7.63 | $10.67 | 183,100 | — | — |
| 2023-11-03 | $7.70 | $10.77 | 261,100 | — | — |
| 2023-11-02 | $7.42 | $10.38 | 394,900 | — | — |
| 2023-11-01 | $7.06 | $9.88 | 229,400 | — | — |
| 2023-10-31 | $6.94 | $9.71 | 230,300 | — | — |
| 2023-10-30 | $7.00 | $9.79 | 249,100 | — | — |
| 2023-10-27 | $6.88 | $9.63 | 291,700 | — | — |
| 2023-10-26 | $6.96 | $9.74 | 272,000 | — | — |
| 2023-10-25 | $6.63 | $9.28 | 261,500 | — | — |
| 2023-10-24 | $6.57 | $9.19 | 306,300 | — | — |
| 2023-10-23 | $6.61 | $9.25 | 264,800 | — | — |
| 2023-10-20 | $6.65 | $9.30 | 249,500 | — | — |
| 2023-10-19 | $6.81 | $9.53 | 270,400 | — | — |
| 2023-10-18 | $6.77 | $9.47 | 250,400 | — | — |
| 2023-10-17 | $6.88 | $9.63 | 321,700 | — | — |
| 2023-10-16 | $6.70 | $9.37 | 225,000 | — | — |
| 2023-10-13 | $6.65 | $9.30 | 240,800 | — | — |
| 2023-10-12 | $6.80 | $9.51 | 319,900 | — | — |
| 2023-10-11 | $7.00 | $9.79 | 346,700 | — | — |
| 2023-10-10 | $7.08 | $9.91 | 232,400 | — | — |
| 2023-10-09 | $7.07 | $9.89 | 278,100 | — | — |
| 2023-10-06 | $6.97 | $9.75 | 381,800 | — | — |
| 2023-10-05 | $7.04 | $9.85 | 277,600 | — | — |
| 2023-10-04 | $6.84 | $9.57 | 250,300 | — | — |
| 2023-10-03 | $6.72 | $9.40 | 256,800 | — | — |
| 2023-10-02 | $6.81 | $9.53 | 219,100 | — | — |
| 2023-09-29 | $6.93 | $9.70 | 261,900 | — | — |
| 2023-09-28 | $6.84 | $9.57 | 177,300 | — | — |
| 2023-09-27 | $6.82 | $9.54 | 261,200 | — | — |
| 2023-09-26 | $6.71 | $9.39 | 244,700 | — | — |
| 2023-09-25 | $6.87 | $9.61 | 146,200 | — | — |
| 2023-09-22 | $6.87 | $9.61 | 166,900 | — | — |
| 2023-09-21 | $6.93 | $9.70 | 253,200 | — | — |
| 2023-09-20 | $6.98 | $9.77 | 156,200 | — | — |
| 2023-09-19 | $7.05 | $9.86 | 264,800 | — | — |
| 2023-09-18 | $7.02 | $9.82 | 236,000 | — | — |
| 2023-09-15 | $7.13 | $9.98 | 1,217,400 | — | — |
| 2023-09-14 | $7.43 | $10.40 | 334,400 | — | — |
| 2023-09-13 | $7.07 | $9.89 | 227,400 | — | — |
| 2023-09-12 | $7.15 | $10.00 | 250,400 | — | — |
| 2023-09-11 | $7.17 | $10.03 | 254,400 | — | — |
| 2023-09-08 | $7.20 | $10.07 | 198,000 | — | — |
| 2023-09-07 | $7.24 | $10.13 | 380,400 | — | — |
| 2023-09-06 | $7.23 | $10.12 | 258,300 | — | — |
| 2023-09-05 | $7.39 | $10.34 | 322,900 | — | — |
| 2023-09-01 | $7.44 | $10.41 | 262,800 | — | — |
| 2023-08-31 | $7.41 | $10.37 | 196,800 | — | — |
| 2023-08-30 | $7.50 | $10.49 | 220,500 | — | — |
| 2023-08-29 | $7.49 | $10.48 | 163,200 | — | — |
| 2023-08-28 | $7.44 | $10.41 | 225,300 | — | — |
| 2023-08-25 | $7.40 | $10.35 | 156,000 | — | — |
| 2023-08-24 | $7.61 | $10.65 | 174,700 | — | — |
| 2023-08-23 | $7.54 | $10.55 | 181,900 | — | — |
| 2023-08-22 | $7.52 | $10.52 | 259,100 | — | — |
| 2023-08-21 | $7.83 | $10.95 | 179,200 | — | — |
| 2023-08-18 | $8.00 | $11.19 | 371,900 | — | — |
| 2023-08-17 | $8.00 | $11.19 | 210,800 | — | — |
| 2023-08-16 | $7.97 | $11.15 | 150,600 | — | — |
| 2023-08-15 | $8.10 | $11.33 | 208,400 | — | — |
| 2023-08-14 | $8.27 | $11.57 | 128,000 | — | — |
| 2023-08-11 | $8.35 | $11.68 | 186,600 | — | — |
| 2023-08-10 | $8.29 | $11.60 | 236,700 | — | — |
| 2023-08-09 | $8.32 | $11.64 | 243,500 | — | — |
| 2023-08-08 | $8.41 | $11.77 | 158,900 | — | — |
| 2023-08-07 | $8.59 | $11.86 | 226,900 | — | — |
| 2023-08-04 | $8.52 | $11.77 | 192,300 | — | — |
| 2023-08-03 | $8.42 | $11.63 | 316,400 | — | — |
| 2023-08-02 | $8.27 | $11.42 | 227,400 | — | — |
| 2023-08-01 | $8.45 | $11.67 | 219,400 | — | — |
| 2023-07-31 | $8.59 | $11.86 | 428,000 | — | — |
| 2023-07-28 | $8.77 | $12.11 | 308,900 | — | — |
| 2023-07-27 | $8.57 | $11.84 | 315,200 | — | — |
| 2023-07-26 | $8.21 | $11.34 | 287,200 | — | — |
| 2023-07-25 | $7.84 | $10.83 | 209,700 | — | — |
| 2023-07-24 | $7.85 | $10.84 | 175,200 | — | — |
| 2023-07-21 | $7.58 | $10.47 | 292,400 | — | — |
| 2023-07-20 | $7.70 | $10.63 | 484,500 | — | — |
| 2023-07-19 | $7.83 | $10.81 | 347,400 | — | — |
| 2023-07-18 | $7.65 | $10.57 | 198,000 | — | — |
| 2023-07-17 | $7.40 | $10.22 | 217,400 | — | — |
| 2023-07-14 | $7.36 | $10.17 | 162,200 | — | — |
| 2023-07-13 | $7.45 | $10.29 | 177,300 | — | — |
| 2023-07-12 | $7.34 | $10.14 | 200,800 | — | — |
| 2023-07-11 | $7.19 | $9.93 | 173,400 | — | — |
| 2023-07-10 | $7.05 | $9.74 | 206,200 | — | — |
| 2023-07-07 | $7.04 | $9.72 | 435,200 | — | — |
| 2023-07-06 | $6.91 | $9.54 | 411,900 | — | — |
| 2023-07-05 | $7.23 | $9.99 | 268,500 | — | — |
| 2023-07-03 | $7.20 | $9.94 | 105,000 | — | — |
| 2023-06-30 | $7.05 | $9.74 | 133,000 | — | — |
| 2023-06-29 | $7.17 | $9.90 | 147,800 | — | — |
| 2023-06-28 | $7.09 | $9.79 | 122,200 | — | — |
| 2023-06-27 | $7.13 | $9.85 | 156,300 | — | — |
| 2023-06-26 | $7.08 | $9.78 | 166,700 | — | — |
| 2023-06-23 | $7.19 | $9.93 | 731,600 | — | — |
| 2023-06-22 | $7.14 | $9.86 | 206,900 | — | — |
| 2023-06-21 | $7.25 | $10.01 | 216,500 | — | — |
| 2023-06-20 | $7.38 | $10.19 | 240,500 | — | — |
| 2023-06-16 | $7.53 | $10.40 | 339,600 | — | — |
| 2023-06-15 | $7.63 | $10.54 | 188,600 | — | — |
| 2023-06-14 | $7.53 | $10.40 | 202,900 | — | — |
| 2023-06-13 | $7.68 | $10.61 | 177,300 | — | — |
| 2023-06-12 | $7.48 | $10.33 | 178,400 | — | — |
| 2023-06-09 | $7.51 | $10.37 | 123,400 | — | — |
| 2023-06-08 | $7.68 | $10.61 | 220,200 | — | — |
| 2023-06-07 | $7.78 | $10.75 | 272,500 | — | — |
| 2023-06-06 | $7.48 | $10.33 | 326,900 | — | — |
| 2023-06-05 | $7.13 | $9.85 | 237,400 | — | — |
| 2023-06-02 | $7.25 | $10.01 | 289,800 | — | — |
| 2023-06-01 | $6.85 | $9.46 | 193,700 | — | — |
| 2023-05-31 | $6.83 | $9.43 | 482,600 | — | — |
| 2023-05-30 | $7.06 | $9.75 | 133,800 | — | — |
| 2023-05-26 | $7.14 | $9.86 | 138,200 | — | — |
| 2023-05-25 | $7.09 | $9.79 | 196,200 | — | — |
| 2023-05-24 | $7.15 | $9.88 | 205,100 | — | — |
| 2023-05-23 | $7.26 | $10.03 | 250,100 | — | — |
| 2023-05-22 | $7.08 | $9.78 | 317,500 | — | — |
| 2023-05-19 | $6.97 | $9.63 | 170,000 | — | — |
| 2023-05-18 | $7.26 | $10.03 | 198,000 | — | — |
| 2023-05-17 | $7.21 | $9.96 | 310,800 | — | — |
| 2023-05-16 | $6.69 | $9.24 | 146,700 | — | — |
| 2023-05-15 | $6.82 | $9.42 | 266,700 | — | — |
| 2023-05-12 | $6.71 | $9.27 | 189,700 | — | — |
| 2023-05-11 | $6.68 | $9.23 | 220,500 | — | — |
| 2023-05-10 | $6.83 | $9.43 | 269,000 | — | — |
| 2023-05-09 | $7.01 | $9.68 | 314,000 | — | — |
| 2023-05-08 | $7.17 | $9.75 | 451,900 | — | — |
| 2023-05-05 | $7.30 | $9.93 | 350,000 | — | — |
| 2023-05-04 | $7.16 | $9.74 | 322,800 | — | — |
| 2023-05-03 | $7.40 | $10.06 | 382,000 | — | — |
| 2023-05-02 | $7.41 | $10.08 | 411,200 | — | — |
| 2023-05-01 | $7.75 | $10.54 | 393,700 | — | — |
| 2023-04-28 | $7.79 | $10.59 | 233,800 | — | — |
| 2023-04-27 | $7.69 | $10.46 | 222,300 | — | — |
| 2023-04-26 | $7.51 | $10.21 | 249,800 | — | — |
| 2023-04-25 | $7.46 | $10.15 | 353,500 | — | — |
| 2023-04-24 | $7.68 | $10.44 | 159,500 | — | — |
| 2023-04-21 | $7.77 | $10.57 | 230,500 | — | — |
| 2023-04-20 | $7.77 | $10.57 | 237,200 | — | — |
| 2023-04-19 | $7.85 | $10.68 | 403,500 | — | — |
| 2023-04-18 | $7.75 | $10.54 | 250,100 | — | — |
| 2023-04-17 | $8.04 | $10.93 | 236,100 | — | — |
| 2023-04-14 | $7.90 | $10.74 | 242,400 | — | — |
| 2023-04-13 | $8.09 | $11.00 | 215,600 | — | — |
| 2023-04-12 | $8.01 | $10.89 | 162,100 | — | — |
| 2023-04-11 | $8.13 | $11.06 | 156,800 | — | — |
| 2023-04-10 | $8.14 | $11.07 | 388,900 | — | — |
| 2023-04-06 | $8.09 | $11.00 | 244,600 | — | — |
| 2023-04-05 | $7.97 | $10.84 | 364,100 | — | — |
| 2023-04-04 | $8.01 | $10.89 | 256,400 | — | — |
| 2023-04-03 | $8.08 | $10.99 | 338,600 | — | — |
| 2023-03-31 | $8.12 | $11.04 | 507,500 | — | — |
| 2023-03-30 | $8.06 | $10.96 | 196,600 | — | — |
| 2023-03-29 | $8.28 | $11.26 | 249,300 | — | — |
| 2023-03-28 | $8.32 | $11.31 | 251,300 | — | — |
| 2023-03-27 | $8.42 | $11.45 | 249,200 | — | — |
| 2023-03-24 | $8.49 | $11.55 | 355,800 | — | — |
| 2023-03-23 | $8.20 | $11.15 | 294,500 | — | — |
| 2023-03-22 | $8.47 | $11.52 | 283,600 | — | — |
| 2023-03-21 | $9.08 | $12.35 | 271,100 | — | — |
| 2023-03-20 | $8.60 | $11.70 | 409,400 | — | — |
| 2023-03-17 | $8.76 | $11.91 | 1,172,400 | — | — |
| 2023-03-16 | $8.94 | $12.16 | 393,800 | — | — |
| 2023-03-15 | $8.83 | $12.01 | 383,100 | — | — |
| 2023-03-14 | $8.69 | $11.82 | 561,900 | — | — |
| 2023-03-13 | $8.51 | $11.57 | 603,100 | — | — |
| 2023-03-10 | $8.89 | $12.09 | 330,800 | — | — |
| 2023-03-09 | $9.17 | $12.47 | 261,100 | — | — |
| 2023-03-08 | $9.51 | $12.93 | 205,700 | — | — |
| 2023-03-07 | $9.77 | $13.29 | 273,000 | — | — |
| 2023-03-06 | $9.95 | $13.53 | 207,400 | — | — |
| 2023-03-03 | $10.07 | $13.69 | 167,000 | — | — |
| 2023-03-02 | $9.95 | $13.53 | 179,800 | — | — |
| 2023-03-01 | $9.85 | $13.40 | 230,700 | — | — |
| 2023-02-28 | $10.04 | $13.65 | 249,600 | — | — |
| 2023-02-27 | $10.01 | $13.61 | 134,000 | — | — |
| 2023-02-24 | $9.96 | $13.55 | 171,400 | — | — |
| 2023-02-23 | $10.04 | $13.65 | 140,800 | — | — |
| 2023-02-22 | $9.90 | $13.46 | 199,700 | — | — |
| 2023-02-21 | $9.91 | $13.48 | 189,200 | — | — |
| 2023-02-17 | $10.03 | $13.64 | 215,200 | — | — |
| 2023-02-16 | $9.76 | $13.27 | 154,800 | — | — |
| 2023-02-15 | $9.89 | $13.45 | 130,300 | — | — |
| 2023-02-14 | $9.80 | $13.33 | 162,900 | — | — |
| 2023-02-13 | $9.87 | $13.42 | 155,700 | — | — |
| 2023-02-10 | $9.79 | $13.31 | 159,000 | — | — |
| 2023-02-09 | $9.83 | $13.37 | 204,800 | — | — |
| 2023-02-08 | $9.96 | $13.55 | 186,700 | — | — |
| 2023-02-07 | $10.15 | $13.80 | 227,300 | — | — |
| 2023-02-06 | $10.21 | $13.74 | 270,400 | — | — |
| 2023-02-03 | $10.28 | $13.83 | 354,700 | — | — |
| 2023-02-02 | $10.09 | $13.57 | 608,700 | — | — |
| 2023-02-01 | $9.51 | $12.79 | 222,600 | — | — |
| 2023-01-31 | $9.38 | $12.62 | 327,600 | — | — |
| 2023-01-30 | $9.30 | $12.51 | 397,300 | — | — |
| 2023-01-27 | $9.46 | $12.73 | 356,400 | — | — |
| 2023-01-26 | $9.13 | $12.28 | 572,500 | — | — |
| 2023-01-25 | $10.33 | $13.90 | 118,800 | — | — |
| 2023-01-24 | $10.35 | $13.92 | 119,400 | — | — |
| 2023-01-23 | $10.49 | $14.11 | 183,500 | — | — |
| 2023-01-20 | $10.42 | $14.02 | 273,200 | — | — |
| 2023-01-19 | $10.17 | $13.68 | 142,500 | — | — |
| 2023-01-18 | $10.14 | $13.64 | 125,300 | — | — |
| 2023-01-17 | $10.30 | $13.86 | 139,000 | — | — |
| 2023-01-13 | $10.34 | $13.91 | 149,500 | — | — |
| 2023-01-12 | $10.36 | $13.94 | 193,500 | — | — |
| 2023-01-11 | $10.18 | $13.70 | 277,700 | — | — |
| 2023-01-10 | $10.25 | $13.79 | 106,900 | — | — |
| 2023-01-09 | $10.16 | $13.67 | 130,800 | — | — |
| 2023-01-06 | $10.17 | $13.68 | 136,200 | — | — |
| 2023-01-05 | $10.00 | $13.45 | 140,800 | — | — |
| 2023-01-04 | $10.08 | $13.56 | 130,700 | — | — |
| 2023-01-03 | $10.15 | $13.65 | 239,800 | — | — |