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
- 2014-07-25 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 | $8.82 | $10.18 | 195,700 | — | — |
| 2023-12-28 | $9.03 | $10.43 | 195,400 | — | — |
| 2023-12-27 | $9.05 | $10.45 | 219,300 | — | — |
| 2023-12-26 | $8.87 | $10.24 | 136,800 | — | — |
| 2023-12-22 | $8.81 | $10.17 | 212,600 | — | — |
| 2023-12-21 | $8.78 | $10.14 | 211,900 | — | — |
| 2023-12-20 | $8.69 | $10.03 | 219,500 | — | — |
| 2023-12-19 | $8.87 | $10.24 | 332,900 | — | — |
| 2023-12-18 | $8.73 | $10.08 | 213,400 | — | — |
| 2023-12-15 | $8.89 | $10.26 | 530,900 | — | — |
| 2023-12-14 | $9.15 | $10.56 | 358,600 | — | — |
| 2023-12-13 | $8.98 | $10.37 | 283,600 | — | — |
| 2023-12-12 | $8.79 | $10.15 | 157,300 | — | — |
| 2023-12-11 | $8.87 | $10.24 | 270,100 | — | — |
| 2023-12-08 | $8.72 | $10.07 | 183,800 | — | — |
| 2023-12-07 | $8.67 | $10.01 | 191,000 | — | — |
| 2023-12-06 | $8.51 | $9.83 | 395,300 | — | — |
| 2023-12-05 | $8.71 | $10.06 | 347,300 | — | — |
| 2023-12-04 | $8.69 | $10.03 | 259,200 | — | — |
| 2023-12-01 | $8.60 | $9.93 | 299,200 | — | — |
| 2023-11-30 | $8.31 | $9.60 | 678,500 | — | — |
| 2023-11-29 | $8.40 | $9.70 | 191,100 | — | — |
| 2023-11-28 | $8.42 | $9.72 | 191,800 | — | — |
| 2023-11-27 | $8.59 | $9.92 | 174,100 | — | — |
| 2023-11-24 | $8.66 | $10.00 | 95,200 | — | — |
| 2023-11-22 | $8.80 | $10.16 | 294,400 | — | — |
| 2023-11-21 | $8.64 | $9.98 | 343,500 | — | — |
| 2023-11-20 | $8.92 | $10.30 | 274,700 | — | — |
| 2023-11-17 | $8.79 | $10.15 | 453,400 | — | — |
| 2023-11-16 | $8.72 | $10.07 | 215,300 | — | — |
| 2023-11-15 | $8.98 | $10.37 | 371,200 | — | — |
| 2023-11-14 | $8.87 | $10.24 | 677,300 | — | — |
| 2023-11-13 | $8.31 | $9.60 | 340,800 | — | — |
| 2023-11-10 | $8.30 | $9.58 | 201,500 | — | — |
| 2023-11-09 | $8.22 | $9.49 | 382,400 | — | — |
| 2023-11-08 | $8.34 | $9.63 | 274,100 | — | — |
| 2023-11-07 | $8.41 | $9.71 | 293,100 | — | — |
| 2023-11-06 | $8.46 | $9.77 | 540,600 | — | — |
| 2023-11-03 | $8.78 | $10.14 | 718,200 | — | — |
| 2023-11-02 | $8.71 | $10.06 | 580,500 | — | — |
| 2023-11-01 | $8.55 | $9.87 | 346,600 | — | — |
| 2023-10-31 | $8.35 | $9.64 | 295,800 | — | — |
| 2023-10-30 | $8.24 | $9.51 | 608,000 | — | — |
| 2023-10-27 | $8.21 | $9.48 | 264,900 | — | — |
| 2023-10-26 | $8.18 | $9.44 | 155,100 | — | — |
| 2023-10-25 | $8.23 | $9.50 | 200,900 | — | — |
| 2023-10-24 | $8.25 | $9.53 | 202,600 | — | — |
| 2023-10-23 | $8.33 | $9.62 | 202,900 | — | — |
| 2023-10-20 | $8.25 | $9.53 | 278,400 | — | — |
| 2023-10-19 | $8.32 | $9.61 | 193,800 | — | — |
| 2023-10-18 | $8.35 | $9.64 | 173,800 | — | — |
| 2023-10-17 | $8.48 | $9.79 | 275,800 | — | — |
| 2023-10-16 | $8.40 | $9.70 | 246,700 | — | — |
| 2023-10-13 | $8.21 | $9.48 | 203,000 | — | — |
| 2023-10-12 | $8.35 | $9.64 | 217,700 | — | — |
| 2023-10-11 | $8.52 | $9.84 | 259,900 | — | — |
| 2023-10-10 | $8.62 | $9.95 | 244,900 | — | — |
| 2023-10-09 | $8.52 | $9.84 | 257,200 | — | — |
| 2023-10-06 | $8.50 | $9.81 | 294,900 | — | — |
| 2023-10-05 | $8.68 | $10.02 | 256,600 | — | — |
| 2023-10-04 | $8.83 | $10.20 | 242,100 | — | — |
| 2023-10-03 | $8.78 | $10.14 | 305,600 | — | — |
| 2023-10-02 | $9.03 | $10.43 | 353,800 | — | — |
| 2023-09-29 | $8.95 | $10.33 | 306,400 | — | — |
| 2023-09-28 | $9.00 | $10.39 | 285,000 | — | — |
| 2023-09-27 | $8.90 | $10.28 | 368,000 | — | — |
| 2023-09-26 | $8.84 | $10.21 | 278,600 | — | — |
| 2023-09-25 | $8.93 | $10.31 | 212,500 | — | — |
| 2023-09-22 | $8.92 | $10.30 | 346,200 | — | — |
| 2023-09-21 | $8.93 | $10.31 | 222,400 | — | — |
| 2023-09-20 | $9.06 | $10.46 | 168,100 | — | — |
| 2023-09-19 | $8.97 | $10.36 | 218,500 | — | — |
| 2023-09-18 | $9.02 | $10.41 | 229,000 | — | — |
| 2023-09-15 | $9.07 | $10.47 | 749,800 | — | — |
| 2023-09-14 | $9.17 | $10.59 | 338,600 | — | — |
| 2023-09-13 | $9.07 | $10.47 | 294,300 | — | — |
| 2023-09-12 | $9.16 | $10.58 | 216,200 | — | — |
| 2023-09-11 | $9.30 | $10.74 | 232,900 | — | — |
| 2023-09-08 | $9.28 | $10.72 | 288,600 | — | — |
| 2023-09-07 | $9.26 | $10.69 | 368,200 | — | — |
| 2023-09-06 | $9.21 | $10.63 | 275,500 | — | — |
| 2023-09-05 | $9.32 | $10.76 | 317,000 | — | — |
| 2023-09-01 | $9.59 | $11.07 | 217,800 | — | — |
| 2023-08-31 | $9.51 | $10.98 | 226,500 | — | — |
| 2023-08-30 | $9.62 | $11.11 | 218,600 | — | — |
| 2023-08-29 | $9.57 | $11.05 | 265,600 | — | — |
| 2023-08-28 | $9.53 | $11.00 | 217,600 | — | — |
| 2023-08-25 | $9.60 | $11.08 | 430,300 | — | — |
| 2023-08-24 | $9.62 | $11.11 | 332,800 | — | — |
| 2023-08-23 | $9.82 | $11.34 | 189,100 | — | — |
| 2023-08-22 | $9.83 | $11.35 | 254,100 | — | — |
| 2023-08-21 | $9.90 | $11.43 | 216,400 | — | — |
| 2023-08-18 | $10.02 | $11.57 | 252,900 | — | — |
| 2023-08-17 | $9.97 | $11.51 | 271,900 | — | — |
| 2023-08-16 | $10.17 | $11.74 | 249,800 | — | — |
| 2023-08-15 | $10.22 | $11.80 | 350,500 | — | — |
| 2023-08-14 | $10.21 | $11.79 | 240,000 | — | — |
| 2023-08-11 | $10.31 | $11.90 | 226,800 | — | — |
| 2023-08-10 | $10.38 | $11.99 | 368,100 | — | — |
| 2023-08-09 | $10.12 | $11.68 | 545,200 | — | — |
| 2023-08-08 | $10.75 | $12.41 | 610,000 | — | — |
| 2023-08-07 | $10.63 | $12.27 | 464,700 | — | — |
| 2023-08-04 | $10.39 | $12.00 | 945,000 | — | — |
| 2023-08-03 | $10.08 | $11.64 | 339,500 | — | — |
| 2023-08-02 | $10.15 | $11.72 | 286,600 | — | — |
| 2023-08-01 | $10.33 | $11.93 | 763,800 | — | — |
| 2023-07-31 | $10.65 | $12.30 | 506,300 | — | — |
| 2023-07-28 | $10.73 | $12.39 | 919,700 | — | — |
| 2023-07-27 | $10.39 | $12.00 | 524,400 | — | — |
| 2023-07-26 | $10.41 | $12.02 | 502,800 | — | — |
| 2023-07-25 | $10.23 | $11.81 | 690,600 | — | — |
| 2023-07-24 | $10.13 | $11.70 | 863,200 | — | — |
| 2023-07-21 | $10.17 | $11.74 | 486,000 | — | — |
| 2023-07-20 | $10.35 | $11.95 | 504,000 | — | — |
| 2023-07-19 | $10.13 | $11.70 | 563,900 | — | — |
| 2023-07-18 | $9.95 | $11.49 | 369,100 | — | — |
| 2023-07-17 | $9.78 | $11.29 | 326,800 | — | — |
| 2023-07-14 | $9.96 | $11.50 | 402,500 | — | — |
| 2023-07-13 | $10.05 | $11.60 | 573,300 | — | — |
| 2023-07-12 | $10.30 | $11.89 | 864,500 | — | — |
| 2023-07-11 | $9.96 | $11.50 | 724,700 | — | — |
| 2023-07-10 | $9.50 | $10.97 | 831,700 | — | — |
| 2023-07-07 | $9.30 | $10.74 | 1,100,300 | — | — |
| 2023-07-06 | $9.52 | $10.99 | 1,659,700 | — | — |
| 2023-07-05 | $8.91 | $10.29 | 5,479,300 | — | — |
| 2023-07-03 | $8.98 | $10.37 | 858,300 | — | — |
| 2023-06-30 | $8.77 | $10.13 | 1,043,100 | — | — |
| 2023-06-29 | $8.70 | $10.05 | 2,282,800 | — | — |
| 2023-06-28 | $9.14 | $10.55 | 836,000 | — | — |
| 2023-06-27 | $9.19 | $10.61 | 607,600 | — | — |
| 2023-06-26 | $9.17 | $10.59 | 685,700 | — | — |
| 2023-06-23 | $9.29 | $10.73 | 1,607,100 | — | — |
| 2023-06-22 | $9.46 | $10.92 | 563,400 | — | — |
| 2023-06-21 | $9.85 | $11.37 | 333,000 | — | — |
| 2023-06-20 | $9.68 | $11.18 | 466,300 | — | — |
| 2023-06-16 | $9.93 | $11.47 | 816,700 | — | — |
| 2023-06-15 | $9.94 | $11.48 | 304,300 | — | — |
| 2023-06-14 | $9.82 | $11.34 | 333,000 | — | — |
| 2023-06-13 | $9.88 | $11.41 | 305,700 | — | — |
| 2023-06-12 | $9.68 | $11.18 | 258,700 | — | — |
| 2023-06-09 | $9.44 | $10.90 | 257,000 | — | — |
| 2023-06-08 | $9.44 | $10.90 | 327,500 | — | — |
| 2023-06-07 | $9.83 | $11.35 | 336,200 | — | — |
| 2023-06-06 | $9.48 | $10.95 | 376,900 | — | — |
| 2023-06-05 | $9.25 | $10.68 | 323,700 | — | — |
| 2023-06-02 | $9.41 | $10.87 | 300,200 | — | — |
| 2023-06-01 | $9.28 | $10.72 | 321,800 | — | — |
| 2023-05-31 | $9.14 | $10.55 | 270,300 | — | — |
| 2023-05-30 | $9.21 | $10.63 | 231,500 | — | — |
| 2023-05-26 | $9.39 | $10.84 | 258,000 | — | — |
| 2023-05-25 | $9.22 | $10.65 | 352,600 | — | — |
| 2023-05-24 | $9.24 | $10.67 | 319,600 | — | — |
| 2023-05-23 | $9.46 | $10.92 | 281,700 | — | — |
| 2023-05-22 | $9.57 | $11.04 | 279,200 | — | — |
| 2023-05-19 | $9.63 | $11.12 | 482,800 | — | — |
| 2023-05-18 | $9.83 | $11.35 | 260,700 | — | — |
| 2023-05-17 | $9.78 | $11.29 | 347,400 | — | — |
| 2023-05-16 | $9.53 | $11.00 | 344,900 | — | — |
| 2023-05-15 | $9.47 | $10.93 | 376,600 | — | — |
| 2023-05-12 | $9.42 | $10.88 | 221,100 | — | — |
| 2023-05-11 | $9.25 | $10.68 | 281,500 | — | — |
| 2023-05-10 | $9.36 | $10.81 | 451,700 | — | — |
| 2023-05-09 | $9.19 | $10.61 | 509,100 | — | — |
| 2023-05-08 | $9.06 | $10.46 | 851,900 | — | — |
| 2023-05-05 | $9.35 | $10.79 | 623,500 | — | — |
| 2023-05-04 | $9.52 | $10.99 | 452,000 | — | — |
| 2023-05-03 | $9.99 | $11.53 | 617,000 | — | — |
| 2023-05-02 | $10.22 | $11.80 | 701,700 | — | — |
| 2023-05-01 | $10.02 | $11.57 | 720,100 | — | — |
| 2023-04-28 | $9.32 | $10.76 | 912,000 | — | — |
| 2023-04-27 | $9.14 | $10.55 | 376,200 | — | — |
| 2023-04-26 | $9.03 | $10.43 | 232,700 | — | — |
| 2023-04-25 | $8.99 | $10.38 | 415,700 | — | — |
| 2023-04-24 | $9.15 | $10.56 | 524,800 | — | — |
| 2023-04-21 | $9.21 | $10.63 | 268,100 | — | — |
| 2023-04-20 | $9.09 | $10.50 | 401,000 | — | — |
| 2023-04-19 | $9.08 | $10.48 | 580,900 | — | — |
| 2023-04-18 | $9.21 | $10.63 | 505,400 | — | — |
| 2023-04-17 | $9.10 | $10.51 | 339,900 | — | — |
| 2023-04-14 | $9.13 | $10.54 | 334,900 | — | — |
| 2023-04-13 | $9.09 | $10.50 | 359,800 | — | — |
| 2023-04-12 | $9.07 | $10.47 | 276,400 | — | — |
| 2023-04-11 | $9.33 | $10.77 | 470,700 | — | — |
| 2023-04-10 | $9.10 | $10.51 | 374,000 | — | — |
| 2023-04-06 | $8.92 | $10.30 | 294,500 | — | — |
| 2023-04-05 | $8.90 | $10.28 | 356,400 | — | — |
| 2023-04-04 | $8.92 | $10.30 | 833,900 | — | — |
| 2023-04-03 | $9.35 | $10.80 | 557,600 | — | — |
| 2023-03-31 | $9.59 | $11.07 | 549,900 | — | — |
| 2023-03-30 | $9.21 | $10.63 | 1,433,400 | — | — |
| 2023-03-29 | $9.69 | $11.19 | 3,891,900 | — | — |
| 2023-03-28 | $10.30 | $11.89 | 353,700 | — | — |
| 2023-03-27 | $10.50 | $12.12 | 275,000 | — | — |
| 2023-03-24 | $10.46 | $12.08 | 124,700 | — | — |
| 2023-03-23 | $10.63 | $12.27 | 178,400 | — | — |
| 2023-03-22 | $10.89 | $12.57 | 222,500 | — | — |
| 2023-03-21 | $11.05 | $12.76 | 146,300 | — | — |
| 2023-03-20 | $11.07 | $12.78 | 222,000 | — | — |
| 2023-03-17 | $10.94 | $12.63 | 364,000 | — | — |
| 2023-03-16 | $11.07 | $12.78 | 181,900 | — | — |
| 2023-03-15 | $11.18 | $12.91 | 163,600 | — | — |
| 2023-03-14 | $11.23 | $12.97 | 218,300 | — | — |
| 2023-03-13 | $11.02 | $12.72 | 245,200 | — | — |
| 2023-03-10 | $10.81 | $12.48 | 348,300 | — | — |
| 2023-03-09 | $11.74 | $13.56 | 159,000 | — | — |
| 2023-03-08 | $12.05 | $13.91 | 126,600 | — | — |
| 2023-03-07 | $11.75 | $13.57 | 185,600 | — | — |
| 2023-03-06 | $11.83 | $13.66 | 251,500 | — | — |
| 2023-03-03 | $12.15 | $14.03 | 105,600 | — | — |
| 2023-03-02 | $12.16 | $14.04 | 97,000 | — | — |
| 2023-03-01 | $12.02 | $13.88 | 118,500 | — | — |
| 2023-02-28 | $11.97 | $13.82 | 164,400 | — | — |
| 2023-02-27 | $11.99 | $13.84 | 89,300 | — | — |
| 2023-02-24 | $11.97 | $13.82 | 143,500 | — | — |
| 2023-02-23 | $12.02 | $13.88 | 113,200 | — | — |
| 2023-02-22 | $12.19 | $14.08 | 118,300 | — | — |
| 2023-02-21 | $12.00 | $13.86 | 102,600 | — | — |
| 2023-02-17 | $12.20 | $14.09 | 97,700 | — | — |
| 2023-02-16 | $12.27 | $14.17 | 123,500 | — | — |
| 2023-02-15 | $12.33 | $14.24 | 94,400 | — | — |
| 2023-02-14 | $12.21 | $14.10 | 129,700 | — | — |
| 2023-02-13 | $12.11 | $13.98 | 157,400 | — | — |
| 2023-02-10 | $12.04 | $13.90 | 131,500 | — | — |
| 2023-02-09 | $12.11 | $13.98 | 203,900 | — | — |
| 2023-02-08 | $12.58 | $14.53 | 135,400 | — | — |
| 2023-02-07 | $12.82 | $14.80 | 269,000 | — | — |
| 2023-02-06 | $12.69 | $14.65 | 168,400 | — | — |
| 2023-02-03 | $12.73 | $14.70 | 201,400 | — | — |
| 2023-02-02 | $12.65 | $14.61 | 191,100 | — | — |
| 2023-02-01 | $12.22 | $14.11 | 241,900 | — | — |
| 2023-01-31 | $12.27 | $14.17 | 201,100 | — | — |
| 2023-01-30 | $11.80 | $13.62 | 121,300 | — | — |
| 2023-01-27 | $11.84 | $13.67 | 131,800 | — | — |
| 2023-01-26 | $11.70 | $13.51 | 131,600 | — | — |
| 2023-01-25 | $11.70 | $13.51 | 125,500 | — | — |
| 2023-01-24 | $11.53 | $13.31 | 147,200 | — | — |
| 2023-01-23 | $11.33 | $13.08 | 112,700 | — | — |
| 2023-01-20 | $11.09 | $12.80 | 105,900 | — | — |
| 2023-01-19 | $10.77 | $12.44 | 139,300 | — | — |
| 2023-01-18 | $10.91 | $12.60 | 126,300 | — | — |
| 2023-01-17 | $11.29 | $13.04 | 152,900 | — | — |
| 2023-01-13 | $10.97 | $12.67 | 90,300 | — | — |
| 2023-01-12 | $10.99 | $12.69 | 171,400 | — | — |
| 2023-01-11 | $10.84 | $12.52 | 155,800 | — | — |
| 2023-01-10 | $10.56 | $12.19 | 154,000 | — | — |
| 2023-01-09 | $10.29 | $11.88 | 166,300 | — | — |
| 2023-01-06 | $10.06 | $11.62 | 168,200 | — | — |
| 2023-01-05 | $9.82 | $11.34 | 130,500 | — | — |
| 2023-01-04 | $9.93 | $11.47 | 104,100 | — | — |
| 2023-01-03 | $9.77 | $11.28 | 122,800 | — | — |