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
- 2003-12-09 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 | $9.94 | $24.15 | 172,200 | — | — |
| 2023-12-28 | $10.21 | $24.81 | 116,200 | — | — |
| 2023-12-27 | $10.44 | $25.37 | 175,300 | — | — |
| 2023-12-26 | $10.42 | $25.32 | 185,500 | — | — |
| 2023-12-22 | $10.10 | $24.54 | 177,000 | — | — |
| 2023-12-21 | $9.89 | $24.03 | 130,700 | — | — |
| 2023-12-20 | $9.77 | $23.74 | 245,100 | — | — |
| 2023-12-19 | $9.80 | $23.81 | 229,500 | — | — |
| 2023-12-18 | $9.65 | $23.45 | 199,900 | — | — |
| 2023-12-15 | $9.62 | $23.38 | 688,400 | — | — |
| 2023-12-14 | $9.50 | $23.08 | 389,300 | — | — |
| 2023-12-13 | $8.85 | $21.50 | 741,000 | — | — |
| 2023-12-12 | $8.48 | $20.61 | 204,100 | — | — |
| 2023-12-11 | $8.62 | $20.95 | 181,600 | — | — |
| 2023-12-08 | $8.59 | $20.87 | 294,100 | — | — |
| 2023-12-07 | $8.37 | $20.34 | 188,200 | — | — |
| 2023-12-06 | $8.47 | $20.58 | 263,800 | — | — |
| 2023-12-05 | $8.52 | $20.70 | 166,500 | — | — |
| 2023-12-04 | $8.89 | $21.60 | 276,800 | — | — |
| 2023-12-01 | $9.05 | $21.99 | 390,900 | — | — |
| 2023-11-30 | $8.73 | $21.21 | 327,900 | — | — |
| 2023-11-29 | $8.76 | $20.82 | 190,800 | — | — |
| 2023-11-28 | $8.56 | $20.35 | 136,100 | — | — |
| 2023-11-27 | $8.37 | $19.90 | 94,300 | — | — |
| 2023-11-24 | $8.51 | $20.23 | 106,700 | — | — |
| 2023-11-22 | $8.24 | $19.59 | 107,900 | — | — |
| 2023-11-21 | $8.30 | $19.73 | 155,600 | — | — |
| 2023-11-20 | $8.48 | $20.16 | 133,400 | — | — |
| 2023-11-17 | $8.69 | $20.66 | 139,800 | — | — |
| 2023-11-16 | $8.57 | $20.37 | 157,400 | — | — |
| 2023-11-15 | $8.72 | $20.73 | 183,300 | — | — |
| 2023-11-14 | $8.80 | $20.92 | 303,700 | — | — |
| 2023-11-13 | $8.17 | $19.42 | 307,100 | — | — |
| 2023-11-10 | $7.78 | $18.49 | 136,000 | — | — |
| 2023-11-09 | $7.49 | $17.81 | 85,900 | — | — |
| 2023-11-08 | $7.46 | $17.73 | 95,500 | — | — |
| 2023-11-07 | $7.36 | $17.50 | 208,900 | — | — |
| 2023-11-06 | $7.67 | $18.23 | 238,700 | — | — |
| 2023-11-03 | $7.88 | $18.73 | 349,500 | — | — |
| 2023-11-02 | $7.30 | $17.35 | 170,000 | — | — |
| 2023-11-01 | $6.88 | $16.36 | 157,300 | — | — |
| 2023-10-31 | $6.90 | $16.40 | 107,000 | — | — |
| 2023-10-30 | $6.85 | $16.28 | 213,900 | — | — |
| 2023-10-27 | $6.65 | $15.81 | 205,200 | — | — |
| 2023-10-26 | $6.92 | $16.45 | 309,300 | — | — |
| 2023-10-25 | $6.56 | $15.59 | 547,600 | — | — |
| 2023-10-24 | $6.74 | $16.02 | 184,700 | — | — |
| 2023-10-23 | $6.87 | $16.33 | 117,700 | — | — |
| 2023-10-20 | $7.09 | $16.85 | 102,100 | — | — |
| 2023-10-19 | $7.09 | $16.85 | 147,500 | — | — |
| 2023-10-18 | $7.14 | $16.97 | 114,400 | — | — |
| 2023-10-17 | $7.31 | $17.38 | 167,300 | — | — |
| 2023-10-16 | $7.16 | $17.02 | 123,400 | — | — |
| 2023-10-13 | $7.01 | $16.66 | 96,100 | — | — |
| 2023-10-12 | $7.10 | $16.88 | 147,400 | — | — |
| 2023-10-11 | $7.19 | $17.09 | 143,100 | — | — |
| 2023-10-10 | $7.16 | $17.02 | 146,200 | — | — |
| 2023-10-09 | $6.89 | $16.38 | 141,900 | — | — |
| 2023-10-06 | $6.76 | $16.07 | 210,300 | — | — |
| 2023-10-05 | $6.78 | $16.12 | 281,200 | — | — |
| 2023-10-04 | $6.91 | $16.43 | 436,100 | — | — |
| 2023-10-03 | $7.36 | $17.50 | 204,900 | — | — |
| 2023-10-02 | $7.44 | $17.69 | 187,800 | — | — |
| 2023-09-29 | $7.75 | $18.42 | 153,400 | — | — |
| 2023-09-28 | $7.60 | $18.07 | 231,500 | — | — |
| 2023-09-27 | $7.64 | $18.16 | 271,500 | — | — |
| 2023-09-26 | $7.88 | $18.73 | 110,700 | — | — |
| 2023-09-25 | $8.18 | $19.45 | 214,100 | — | — |
| 2023-09-22 | $7.89 | $18.76 | 141,600 | — | — |
| 2023-09-21 | $8.12 | $19.30 | 113,500 | — | — |
| 2023-09-20 | $8.08 | $19.21 | 94,600 | — | — |
| 2023-09-19 | $8.06 | $19.16 | 96,400 | — | — |
| 2023-09-18 | $8.10 | $19.26 | 95,900 | — | — |
| 2023-09-15 | $8.18 | $19.45 | 289,800 | — | — |
| 2023-09-14 | $8.00 | $19.02 | 104,200 | — | — |
| 2023-09-13 | $7.81 | $18.57 | 135,800 | — | — |
| 2023-09-12 | $7.92 | $18.83 | 110,400 | — | — |
| 2023-09-11 | $7.91 | $18.80 | 129,900 | — | — |
| 2023-09-08 | $7.96 | $18.92 | 105,800 | — | — |
| 2023-09-07 | $7.93 | $18.85 | 356,400 | — | — |
| 2023-09-06 | $8.14 | $19.35 | 143,700 | — | — |
| 2023-09-05 | $8.31 | $19.75 | 204,400 | — | — |
| 2023-09-01 | $8.48 | $20.16 | 140,600 | — | — |
| 2023-08-31 | $8.40 | $19.97 | 202,400 | — | — |
| 2023-08-30 | $8.59 | $19.97 | 162,900 | — | — |
| 2023-08-29 | $8.47 | $19.69 | 190,600 | — | — |
| 2023-08-28 | $8.44 | $19.62 | 161,500 | — | — |
| 2023-08-25 | $8.23 | $19.13 | 152,700 | — | — |
| 2023-08-24 | $8.13 | $18.90 | 138,600 | — | — |
| 2023-08-23 | $8.09 | $18.81 | 241,500 | — | — |
| 2023-08-22 | $8.05 | $18.71 | 244,700 | — | — |
| 2023-08-21 | $8.47 | $19.69 | 164,200 | — | — |
| 2023-08-18 | $8.57 | $19.92 | 166,200 | — | — |
| 2023-08-17 | $8.73 | $20.29 | 98,000 | — | — |
| 2023-08-16 | $8.63 | $20.06 | 130,900 | — | — |
| 2023-08-15 | $8.77 | $20.39 | 140,100 | — | — |
| 2023-08-14 | $8.95 | $20.81 | 117,100 | — | — |
| 2023-08-11 | $9.07 | $21.08 | 124,200 | — | — |
| 2023-08-10 | $9.04 | $21.01 | 158,700 | — | — |
| 2023-08-09 | $9.12 | $21.20 | 174,400 | — | — |
| 2023-08-08 | $9.04 | $21.01 | 175,900 | — | — |
| 2023-08-07 | $9.25 | $21.50 | 151,000 | — | — |
| 2023-08-04 | $9.02 | $20.97 | 140,200 | — | — |
| 2023-08-03 | $8.78 | $20.41 | 231,500 | — | — |
| 2023-08-02 | $9.24 | $21.48 | 131,500 | — | — |
| 2023-08-01 | $9.43 | $21.92 | 163,100 | — | — |
| 2023-07-31 | $9.35 | $21.74 | 157,000 | — | — |
| 2023-07-28 | $9.38 | $21.80 | 184,500 | — | — |
| 2023-07-27 | $9.40 | $21.85 | 131,500 | — | — |
| 2023-07-26 | $9.71 | $22.57 | 101,800 | — | — |
| 2023-07-25 | $9.58 | $22.27 | 104,300 | — | — |
| 2023-07-24 | $9.51 | $22.11 | 109,700 | — | — |
| 2023-07-21 | $9.49 | $22.06 | 92,200 | — | — |
| 2023-07-20 | $9.62 | $22.36 | 103,800 | — | — |
| 2023-07-19 | $9.77 | $22.71 | 129,200 | — | — |
| 2023-07-18 | $9.74 | $22.64 | 145,900 | — | — |
| 2023-07-17 | $9.46 | $21.99 | 162,400 | — | — |
| 2023-07-14 | $9.37 | $21.78 | 104,600 | — | — |
| 2023-07-13 | $9.53 | $22.15 | 166,900 | — | — |
| 2023-07-12 | $9.35 | $21.74 | 158,800 | — | — |
| 2023-07-11 | $9.10 | $21.15 | 124,200 | — | — |
| 2023-07-10 | $8.97 | $20.85 | 264,500 | — | — |
| 2023-07-07 | $9.13 | $21.22 | 336,800 | — | — |
| 2023-07-06 | $8.69 | $20.20 | 246,300 | — | — |
| 2023-07-05 | $8.66 | $20.13 | 186,500 | — | — |
| 2023-07-03 | $8.96 | $20.83 | 93,200 | — | — |
| 2023-06-30 | $8.73 | $20.29 | 319,300 | — | — |
| 2023-06-29 | $8.67 | $20.15 | 246,500 | — | — |
| 2023-06-28 | $8.57 | $19.92 | 232,600 | — | — |
| 2023-06-27 | $8.64 | $20.08 | 193,900 | — | — |
| 2023-06-26 | $8.67 | $20.15 | 192,100 | — | — |
| 2023-06-23 | $8.62 | $20.04 | 940,400 | — | — |
| 2023-06-22 | $8.79 | $20.43 | 191,800 | — | — |
| 2023-06-21 | $9.02 | $20.97 | 276,400 | — | — |
| 2023-06-20 | $8.74 | $20.32 | 248,700 | — | — |
| 2023-06-16 | $8.91 | $20.71 | 355,000 | — | — |
| 2023-06-15 | $9.11 | $21.18 | 195,900 | — | — |
| 2023-06-14 | $9.11 | $21.18 | 139,300 | — | — |
| 2023-06-13 | $9.18 | $21.34 | 155,000 | — | — |
| 2023-06-12 | $8.87 | $20.62 | 125,000 | — | — |
| 2023-06-09 | $8.92 | $20.74 | 147,100 | — | — |
| 2023-06-08 | $8.93 | $20.76 | 156,500 | — | — |
| 2023-06-07 | $9.09 | $21.13 | 246,900 | — | — |
| 2023-06-06 | $8.83 | $20.53 | 279,900 | — | — |
| 2023-06-05 | $8.69 | $20.20 | 175,500 | — | — |
| 2023-06-02 | $8.82 | $20.50 | 259,100 | — | — |
| 2023-06-01 | $8.43 | $19.15 | 236,500 | — | — |
| 2023-05-31 | $8.25 | $18.75 | 227,000 | — | — |
| 2023-05-30 | $8.69 | $19.75 | 314,000 | — | — |
| 2023-05-26 | $8.61 | $19.56 | 130,800 | — | — |
| 2023-05-25 | $8.49 | $19.29 | 142,100 | — | — |
| 2023-05-24 | $8.48 | $19.27 | 241,400 | — | — |
| 2023-05-23 | $8.70 | $19.77 | 197,600 | — | — |
| 2023-05-22 | $8.72 | $19.81 | 260,600 | — | — |
| 2023-05-19 | $8.41 | $19.11 | 153,700 | — | — |
| 2023-05-18 | $8.47 | $19.25 | 208,200 | — | — |
| 2023-05-17 | $8.19 | $18.61 | 239,100 | — | — |
| 2023-05-16 | $7.82 | $17.77 | 280,900 | — | — |
| 2023-05-15 | $7.99 | $18.16 | 193,100 | — | — |
| 2023-05-12 | $8.06 | $18.31 | 200,900 | — | — |
| 2023-05-11 | $8.25 | $18.75 | 170,000 | — | — |
| 2023-05-10 | $8.32 | $18.90 | 155,500 | — | — |
| 2023-05-09 | $8.26 | $18.77 | 166,600 | — | — |
| 2023-05-08 | $8.41 | $19.11 | 207,100 | — | — |
| 2023-05-05 | $8.53 | $19.38 | 249,900 | — | — |
| 2023-05-04 | $8.33 | $18.93 | 433,900 | — | — |
| 2023-05-03 | $9.20 | $20.90 | 190,800 | — | — |
| 2023-05-02 | $9.14 | $20.77 | 164,200 | — | — |
| 2023-05-01 | $9.37 | $21.29 | 177,000 | — | — |
| 2023-04-28 | $9.30 | $21.13 | 164,700 | — | — |
| 2023-04-27 | $9.05 | $20.56 | 154,300 | — | — |
| 2023-04-26 | $8.86 | $20.13 | 151,500 | — | — |
| 2023-04-25 | $8.85 | $20.11 | 171,500 | — | — |
| 2023-04-24 | $9.23 | $20.97 | 112,200 | — | — |
| 2023-04-21 | $9.22 | $20.95 | 149,900 | — | — |
| 2023-04-20 | $9.25 | $21.02 | 126,000 | — | — |
| 2023-04-19 | $9.34 | $21.22 | 91,500 | — | — |
| 2023-04-18 | $9.30 | $21.13 | 152,800 | — | — |
| 2023-04-17 | $9.43 | $21.43 | 139,600 | — | — |
| 2023-04-14 | $9.28 | $21.09 | 153,300 | — | — |
| 2023-04-13 | $9.40 | $21.36 | 167,400 | — | — |
| 2023-04-12 | $9.29 | $21.11 | 213,500 | — | — |
| 2023-04-11 | $9.57 | $21.75 | 281,200 | — | — |
| 2023-04-10 | $9.23 | $20.97 | 270,600 | — | — |
| 2023-04-06 | $8.90 | $20.22 | 130,700 | — | — |
| 2023-04-05 | $8.91 | $20.25 | 239,200 | — | — |
| 2023-04-04 | $8.94 | $20.31 | 263,200 | — | — |
| 2023-04-03 | $9.13 | $20.75 | 278,100 | — | — |
| 2023-03-31 | $9.21 | $20.93 | 271,900 | — | — |
| 2023-03-30 | $9.15 | $20.79 | 176,700 | — | — |
| 2023-03-29 | $9.18 | $20.86 | 252,600 | — | — |
| 2023-03-28 | $8.99 | $20.43 | 234,800 | — | — |
| 2023-03-27 | $8.84 | $20.09 | 224,500 | — | — |
| 2023-03-24 | $8.76 | $19.90 | 228,500 | — | — |
| 2023-03-23 | $8.60 | $19.54 | 234,700 | — | — |
| 2023-03-22 | $8.70 | $19.77 | 222,400 | — | — |
| 2023-03-21 | $8.86 | $20.13 | 386,000 | — | — |
| 2023-03-20 | $8.63 | $19.61 | 230,100 | — | — |
| 2023-03-17 | $8.56 | $19.45 | 391,900 | — | — |
| 2023-03-16 | $8.70 | $19.77 | 331,400 | — | — |
| 2023-03-15 | $8.66 | $19.68 | 417,600 | — | — |
| 2023-03-14 | $8.55 | $19.43 | 545,900 | — | — |
| 2023-03-13 | $8.93 | $20.29 | 492,900 | — | — |
| 2023-03-10 | $9.16 | $20.81 | 579,600 | — | — |
| 2023-03-09 | $9.43 | $21.43 | 787,600 | — | — |
| 2023-03-08 | $10.91 | $24.79 | 271,000 | — | — |
| 2023-03-07 | $10.87 | $24.70 | 225,700 | — | — |
| 2023-03-06 | $11.02 | $25.04 | 330,400 | — | — |
| 2023-03-03 | $11.77 | $26.31 | 195,100 | — | — |
| 2023-03-02 | $11.50 | $25.71 | 163,200 | — | — |
| 2023-03-01 | $11.41 | $25.51 | 222,400 | — | — |
| 2023-02-28 | $11.29 | $25.24 | 1,042,800 | — | — |
| 2023-02-27 | $11.91 | $26.63 | 793,200 | — | — |
| 2023-02-24 | $11.84 | $26.47 | 913,400 | — | — |
| 2023-02-23 | $11.84 | $26.47 | 637,500 | — | — |
| 2023-02-22 | $11.19 | $25.02 | 188,300 | — | — |
| 2023-02-21 | $10.86 | $24.28 | 141,000 | — | — |
| 2023-02-17 | $11.13 | $24.88 | 114,400 | — | — |
| 2023-02-16 | $10.91 | $24.39 | 163,900 | — | — |
| 2023-02-15 | $11.11 | $24.84 | 111,900 | — | — |
| 2023-02-14 | $11.27 | $25.19 | 116,500 | — | — |
| 2023-02-13 | $11.29 | $25.24 | 91,200 | — | — |
| 2023-02-10 | $11.17 | $24.97 | 95,800 | — | — |
| 2023-02-09 | $11.08 | $24.77 | 153,800 | — | — |
| 2023-02-08 | $11.43 | $25.55 | 96,000 | — | — |
| 2023-02-07 | $11.68 | $26.11 | 108,300 | — | — |
| 2023-02-06 | $11.67 | $26.09 | 145,000 | — | — |
| 2023-02-03 | $11.75 | $26.27 | 149,400 | — | — |
| 2023-02-02 | $11.93 | $26.67 | 167,900 | — | — |
| 2023-02-01 | $11.80 | $26.38 | 183,200 | — | — |
| 2023-01-31 | $11.65 | $26.04 | 221,700 | — | — |
| 2023-01-30 | $11.51 | $25.73 | 175,600 | — | — |
| 2023-01-27 | $11.31 | $25.28 | 179,800 | — | — |
| 2023-01-26 | $11.36 | $25.40 | 187,200 | — | — |
| 2023-01-25 | $11.00 | $24.59 | 146,100 | — | — |
| 2023-01-24 | $10.99 | $24.57 | 99,000 | — | — |
| 2023-01-23 | $10.90 | $24.37 | 152,000 | — | — |
| 2023-01-20 | $10.90 | $24.37 | 219,000 | — | — |
| 2023-01-19 | $10.86 | $24.28 | 160,300 | — | — |
| 2023-01-18 | $11.10 | $24.81 | 350,400 | — | — |
| 2023-01-17 | $10.88 | $24.32 | 165,800 | — | — |
| 2023-01-13 | $11.00 | $24.59 | 193,100 | — | — |
| 2023-01-12 | $10.83 | $24.21 | 141,100 | — | — |
| 2023-01-11 | $10.71 | $23.94 | 168,300 | — | — |
| 2023-01-10 | $10.54 | $23.56 | 227,600 | — | — |
| 2023-01-09 | $10.43 | $23.32 | 256,800 | — | — |
| 2023-01-06 | $10.41 | $23.27 | 241,800 | — | — |
| 2023-01-05 | $9.82 | $21.95 | 263,200 | — | — |
| 2023-01-04 | $10.14 | $22.67 | 236,000 | — | — |
| 2023-01-03 | $9.68 | $21.64 | 217,600 | — | — |