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
- 2012-10-03 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 | $8.94 | $12.89 | 133,300 | — | — |
| 2023-12-28 | $9.19 | $13.25 | 196,600 | — | — |
| 2023-12-27 | $9.01 | $12.99 | 249,900 | — | — |
| 2023-12-26 | $9.16 | $13.21 | 166,100 | — | — |
| 2023-12-22 | $9.21 | $13.28 | 205,000 | — | — |
| 2023-12-21 | $9.05 | $13.05 | 117,200 | — | — |
| 2023-12-20 | $9.10 | $13.12 | 197,600 | — | — |
| 2023-12-19 | $9.16 | $13.21 | 230,700 | — | — |
| 2023-12-18 | $8.89 | $12.82 | 186,600 | — | — |
| 2023-12-15 | $9.32 | $13.44 | 853,700 | — | — |
| 2023-12-14 | $9.37 | $13.51 | 198,300 | — | — |
| 2023-12-13 | $9.28 | $13.38 | 310,500 | — | — |
| 2023-12-12 | $9.08 | $13.09 | 172,200 | — | — |
| 2023-12-11 | $9.09 | $13.11 | 271,100 | — | — |
| 2023-12-08 | $8.99 | $12.96 | 241,700 | — | — |
| 2023-12-07 | $8.69 | $12.53 | 243,700 | — | — |
| 2023-12-06 | $8.69 | $12.53 | 231,800 | — | — |
| 2023-12-05 | $8.84 | $12.74 | 232,200 | — | — |
| 2023-12-04 | $8.77 | $12.64 | 861,300 | — | — |
| 2023-12-01 | $8.62 | $12.43 | 500,000 | — | — |
| 2023-11-30 | $8.25 | $11.89 | 948,600 | — | — |
| 2023-11-29 | $8.53 | $12.30 | 248,700 | — | — |
| 2023-11-28 | $8.50 | $12.25 | 203,800 | — | — |
| 2023-11-27 | $8.47 | $12.21 | 230,700 | — | — |
| 2023-11-24 | $8.43 | $12.15 | 80,600 | — | — |
| 2023-11-22 | $8.29 | $11.95 | 215,700 | — | — |
| 2023-11-21 | $8.40 | $12.11 | 174,400 | — | — |
| 2023-11-20 | $8.50 | $12.25 | 343,000 | — | — |
| 2023-11-17 | $8.50 | $12.25 | 424,700 | — | — |
| 2023-11-16 | $8.41 | $12.12 | 127,700 | — | — |
| 2023-11-15 | $8.75 | $12.61 | 334,500 | — | — |
| 2023-11-14 | $8.49 | $12.24 | 499,500 | — | — |
| 2023-11-13 | $7.98 | $11.50 | 376,800 | — | — |
| 2023-11-10 | $7.98 | $11.50 | 340,800 | — | — |
| 2023-11-09 | $8.13 | $11.72 | 291,900 | — | — |
| 2023-11-08 | $8.22 | $11.85 | 248,800 | — | — |
| 2023-11-07 | $8.44 | $12.17 | 233,900 | — | — |
| 2023-11-06 | $8.60 | $12.40 | 389,100 | — | — |
| 2023-11-03 | $8.62 | $12.43 | 349,800 | — | — |
| 2023-11-02 | $8.50 | $12.25 | 308,000 | — | — |
| 2023-11-01 | $8.40 | $12.11 | 300,800 | — | — |
| 2023-10-31 | $8.27 | $11.92 | 261,100 | — | — |
| 2023-10-30 | $8.50 | $12.25 | 203,500 | — | — |
| 2023-10-27 | $8.55 | $12.33 | 263,800 | — | — |
| 2023-10-26 | $8.64 | $12.46 | 348,500 | — | — |
| 2023-10-25 | $8.64 | $12.46 | 670,500 | — | — |
| 2023-10-24 | $8.82 | $12.72 | 167,000 | — | — |
| 2023-10-23 | $8.78 | $12.66 | 254,100 | — | — |
| 2023-10-20 | $8.61 | $12.41 | 230,500 | — | — |
| 2023-10-19 | $8.87 | $12.79 | 253,900 | — | — |
| 2023-10-18 | $9.00 | $12.98 | 189,700 | — | — |
| 2023-10-17 | $9.26 | $13.35 | 497,000 | — | — |
| 2023-10-16 | $9.50 | $13.70 | 403,800 | — | — |
| 2023-10-13 | $9.53 | $13.74 | 217,500 | — | — |
| 2023-10-12 | $9.99 | $14.40 | 416,500 | — | — |
| 2023-10-11 | $11.77 | $16.78 | 623,400 | — | — |
| 2023-10-10 | $13.44 | $19.16 | 95,100 | — | — |
| 2023-10-09 | $13.37 | $19.06 | 91,900 | — | — |
| 2023-10-06 | $13.06 | $18.62 | 115,800 | — | — |
| 2023-10-05 | $13.04 | $18.59 | 108,600 | — | — |
| 2023-10-04 | $12.90 | $18.39 | 138,900 | — | — |
| 2023-10-03 | $12.94 | $18.45 | 116,100 | — | — |
| 2023-10-02 | $13.04 | $18.59 | 141,000 | — | — |
| 2023-09-29 | $13.05 | $18.61 | 140,200 | — | — |
| 2023-09-28 | $12.97 | $18.49 | 115,200 | — | — |
| 2023-09-27 | $12.86 | $18.34 | 110,200 | — | — |
| 2023-09-26 | $12.60 | $17.96 | 135,200 | — | — |
| 2023-09-25 | $12.67 | $18.06 | 86,000 | — | — |
| 2023-09-22 | $12.45 | $17.75 | 155,900 | — | — |
| 2023-09-21 | $12.56 | $17.91 | 84,100 | — | — |
| 2023-09-20 | $12.65 | $18.04 | 88,700 | — | — |
| 2023-09-19 | $12.63 | $18.01 | 87,000 | — | — |
| 2023-09-18 | $12.52 | $17.85 | 122,000 | — | — |
| 2023-09-15 | $12.61 | $17.98 | 619,100 | — | — |
| 2023-09-14 | $12.68 | $18.08 | 226,800 | — | — |
| 2023-09-13 | $12.35 | $17.61 | 153,700 | — | — |
| 2023-09-12 | $12.29 | $17.52 | 102,900 | — | — |
| 2023-09-11 | $12.16 | $17.34 | 124,300 | — | — |
| 2023-09-08 | $12.02 | $17.14 | 123,100 | — | — |
| 2023-09-07 | $11.81 | $16.84 | 171,700 | — | — |
| 2023-09-06 | $11.74 | $16.74 | 97,500 | — | — |
| 2023-09-05 | $11.69 | $16.67 | 121,500 | — | — |
| 2023-09-01 | $12.02 | $17.14 | 82,800 | — | — |
| 2023-08-31 | $12.03 | $17.15 | 86,100 | — | — |
| 2023-08-30 | $12.13 | $17.29 | 59,900 | — | — |
| 2023-08-29 | $12.23 | $17.44 | 126,100 | — | — |
| 2023-08-28 | $11.73 | $16.72 | 89,500 | — | — |
| 2023-08-25 | $11.60 | $16.54 | 82,400 | — | — |
| 2023-08-24 | $11.63 | $16.58 | 91,000 | — | — |
| 2023-08-23 | $11.57 | $16.50 | 139,200 | — | — |
| 2023-08-22 | $11.42 | $16.28 | 137,400 | — | — |
| 2023-08-21 | $11.52 | $16.43 | 112,600 | — | — |
| 2023-08-18 | $11.55 | $16.47 | 117,100 | — | — |
| 2023-08-17 | $11.61 | $16.55 | 119,300 | — | — |
| 2023-08-16 | $11.54 | $16.45 | 127,000 | — | — |
| 2023-08-15 | $11.73 | $16.72 | 96,300 | — | — |
| 2023-08-14 | $12.25 | $17.47 | 82,000 | — | — |
| 2023-08-11 | $12.36 | $17.62 | 101,800 | — | — |
| 2023-08-10 | $12.51 | $17.84 | 181,400 | — | — |
| 2023-08-09 | $12.56 | $17.91 | 486,200 | — | — |
| 2023-08-08 | $12.14 | $17.31 | 1,411,000 | — | — |
| 2023-08-07 | $12.30 | $17.54 | 398,100 | — | — |
| 2023-08-04 | $12.19 | $17.38 | 121,600 | — | — |
| 2023-08-03 | $12.11 | $17.27 | 252,200 | — | — |
| 2023-08-02 | $12.43 | $17.72 | 121,000 | — | — |
| 2023-08-01 | $12.74 | $18.16 | 138,800 | — | — |
| 2023-07-31 | $12.66 | $18.05 | 193,000 | — | — |
| 2023-07-28 | $12.53 | $17.87 | 229,400 | — | — |
| 2023-07-27 | $12.64 | $18.02 | 169,900 | — | — |
| 2023-07-26 | $13.40 | $19.11 | 207,700 | — | — |
| 2023-07-25 | $14.00 | $19.96 | 160,500 | — | — |
| 2023-07-24 | $13.92 | $19.85 | 75,500 | — | — |
| 2023-07-21 | $13.80 | $19.68 | 94,900 | — | — |
| 2023-07-20 | $14.02 | $19.99 | 213,400 | — | — |
| 2023-07-19 | $13.76 | $19.62 | 194,700 | — | — |
| 2023-07-18 | $13.81 | $19.69 | 65,500 | — | — |
| 2023-07-17 | $13.71 | $19.55 | 193,900 | — | — |
| 2023-07-14 | $13.49 | $19.23 | 144,000 | — | — |
| 2023-07-13 | $13.45 | $19.18 | 284,100 | — | — |
| 2023-07-12 | $13.44 | $18.98 | 140,600 | — | — |
| 2023-07-11 | $13.28 | $18.75 | 102,400 | — | — |
| 2023-07-10 | $13.54 | $19.12 | 68,900 | — | — |
| 2023-07-07 | $13.64 | $19.26 | 136,800 | — | — |
| 2023-07-06 | $13.74 | $19.40 | 92,300 | — | — |
| 2023-07-05 | $14.01 | $19.78 | 101,500 | — | — |
| 2023-07-03 | $14.20 | $20.05 | 59,100 | — | — |
| 2023-06-30 | $14.23 | $20.09 | 70,700 | — | — |
| 2023-06-29 | $14.52 | $20.50 | 58,100 | — | — |
| 2023-06-28 | $14.53 | $20.52 | 77,900 | — | — |
| 2023-06-27 | $14.86 | $20.98 | 67,900 | — | — |
| 2023-06-26 | $15.00 | $21.18 | 65,300 | — | — |
| 2023-06-23 | $15.06 | $21.26 | 561,500 | — | — |
| 2023-06-22 | $15.58 | $22.00 | 44,100 | — | — |
| 2023-06-21 | $15.88 | $22.42 | 51,500 | — | — |
| 2023-06-20 | $16.02 | $22.62 | 55,900 | — | — |
| 2023-06-16 | $16.11 | $22.75 | 113,400 | — | — |
| 2023-06-15 | $16.15 | $22.80 | 54,100 | — | — |
| 2023-06-14 | $16.07 | $22.69 | 60,100 | — | — |
| 2023-06-13 | $16.26 | $22.96 | 66,600 | — | — |
| 2023-06-12 | $16.07 | $22.69 | 69,800 | — | — |
| 2023-06-09 | $16.00 | $22.59 | 40,200 | — | — |
| 2023-06-08 | $16.16 | $22.82 | 58,500 | — | — |
| 2023-06-07 | $16.52 | $23.33 | 221,800 | — | — |
| 2023-06-06 | $15.91 | $22.46 | 586,100 | — | — |
| 2023-06-05 | $15.07 | $21.28 | 90,300 | — | — |
| 2023-06-02 | $15.24 | $21.52 | 93,000 | — | — |
| 2023-06-01 | $14.62 | $20.64 | 76,400 | — | — |
| 2023-05-31 | $14.36 | $20.28 | 128,400 | — | — |
| 2023-05-30 | $14.45 | $20.40 | 42,600 | — | — |
| 2023-05-26 | $14.81 | $20.91 | 56,400 | — | — |
| 2023-05-25 | $14.64 | $20.67 | 50,600 | — | — |
| 2023-05-24 | $14.59 | $20.60 | 67,800 | — | — |
| 2023-05-23 | $15.03 | $21.22 | 81,800 | — | — |
| 2023-05-22 | $15.04 | $21.24 | 69,200 | — | — |
| 2023-05-19 | $14.76 | $20.84 | 66,800 | — | — |
| 2023-05-18 | $14.73 | $20.80 | 64,900 | — | — |
| 2023-05-17 | $14.57 | $20.57 | 70,600 | — | — |
| 2023-05-16 | $14.33 | $20.23 | 59,400 | — | — |
| 2023-05-15 | $14.36 | $20.28 | 79,900 | — | — |
| 2023-05-12 | $14.33 | $20.23 | 104,700 | — | — |
| 2023-05-11 | $14.49 | $20.46 | 530,000 | — | — |
| 2023-05-10 | $14.32 | $20.22 | 79,000 | — | — |
| 2023-05-09 | $14.74 | $20.81 | 124,000 | — | — |
| 2023-05-08 | $14.97 | $21.14 | 128,500 | — | — |
| 2023-05-05 | $15.52 | $21.91 | 426,400 | — | — |
| 2023-05-04 | $14.61 | $20.63 | 147,100 | — | — |
| 2023-05-03 | $15.06 | $21.26 | 160,900 | — | — |
| 2023-05-02 | $15.00 | $21.18 | 271,000 | — | — |
| 2023-05-01 | $15.11 | $21.34 | 159,200 | — | — |
| 2023-04-28 | $15.25 | $21.53 | 260,700 | — | — |
| 2023-04-27 | $15.28 | $21.58 | 227,200 | — | — |
| 2023-04-26 | $15.60 | $22.03 | 178,900 | — | — |
| 2023-04-25 | $15.78 | $22.28 | 152,300 | — | — |
| 2023-04-24 | $15.89 | $22.44 | 51,800 | — | — |
| 2023-04-21 | $15.80 | $22.31 | 86,700 | — | — |
| 2023-04-20 | $15.60 | $22.03 | 54,300 | — | — |
| 2023-04-19 | $15.57 | $21.98 | 49,600 | — | — |
| 2023-04-18 | $15.59 | $22.01 | 33,900 | — | — |
| 2023-04-17 | $15.92 | $22.48 | 44,000 | — | — |
| 2023-04-14 | $15.64 | $22.08 | 63,100 | — | — |
| 2023-04-13 | $15.65 | $22.10 | 44,000 | — | — |
| 2023-04-12 | $15.72 | $22.01 | 61,800 | — | — |
| 2023-04-11 | $16.19 | $22.67 | 50,600 | — | — |
| 2023-04-10 | $15.89 | $22.25 | 56,500 | — | — |
| 2023-04-06 | $15.79 | $22.11 | 91,800 | — | — |
| 2023-04-05 | $15.77 | $22.08 | 88,700 | — | — |
| 2023-04-04 | $16.14 | $22.60 | 73,400 | — | — |
| 2023-04-03 | $16.51 | $23.12 | 145,200 | — | — |
| 2023-03-31 | $16.90 | $23.67 | 178,800 | — | — |
| 2023-03-30 | $16.36 | $22.91 | 55,700 | — | — |
| 2023-03-29 | $16.20 | $22.69 | 115,500 | — | — |
| 2023-03-28 | $16.05 | $22.48 | 146,700 | — | — |
| 2023-03-27 | $16.20 | $22.69 | 84,200 | — | — |
| 2023-03-24 | $15.94 | $22.32 | 85,500 | — | — |
| 2023-03-23 | $15.91 | $22.28 | 128,600 | — | — |
| 2023-03-22 | $15.78 | $22.10 | 91,000 | — | — |
| 2023-03-21 | $15.90 | $22.27 | 80,700 | — | — |
| 2023-03-20 | $15.65 | $21.92 | 122,100 | — | — |
| 2023-03-17 | $15.41 | $21.58 | 317,100 | — | — |
| 2023-03-16 | $15.80 | $22.13 | 92,800 | — | — |
| 2023-03-15 | $15.39 | $21.55 | 78,600 | — | — |
| 2023-03-14 | $15.64 | $21.90 | 163,700 | — | — |
| 2023-03-13 | $15.52 | $21.73 | 182,700 | — | — |
| 2023-03-10 | $15.30 | $21.42 | 123,000 | — | — |
| 2023-03-09 | $15.87 | $22.22 | 102,200 | — | — |
| 2023-03-08 | $16.12 | $22.57 | 182,600 | — | — |
| 2023-03-07 | $15.90 | $22.27 | 212,800 | — | — |
| 2023-03-06 | $15.90 | $22.27 | 188,800 | — | — |
| 2023-03-03 | $16.10 | $22.55 | 79,800 | — | — |
| 2023-03-02 | $15.98 | $22.38 | 64,800 | — | — |
| 2023-03-01 | $16.03 | $22.45 | 107,900 | — | — |
| 2023-02-28 | $16.57 | $23.20 | 123,500 | — | — |
| 2023-02-27 | $16.75 | $23.46 | 51,600 | — | — |
| 2023-02-24 | $16.62 | $23.27 | 69,900 | — | — |
| 2023-02-23 | $16.58 | $23.22 | 29,600 | — | — |
| 2023-02-22 | $16.46 | $23.05 | 50,500 | — | — |
| 2023-02-21 | $16.34 | $22.88 | 56,400 | — | — |
| 2023-02-17 | $16.89 | $23.65 | 79,400 | — | — |
| 2023-02-16 | $16.73 | $23.43 | 34,800 | — | — |
| 2023-02-15 | $16.78 | $23.50 | 49,800 | — | — |
| 2023-02-14 | $16.77 | $23.48 | 53,200 | — | — |
| 2023-02-13 | $16.74 | $23.44 | 52,000 | — | — |
| 2023-02-10 | $16.78 | $23.50 | 50,500 | — | — |
| 2023-02-09 | $16.40 | $22.97 | 43,700 | — | — |
| 2023-02-08 | $16.76 | $23.47 | 79,000 | — | — |
| 2023-02-07 | $17.22 | $24.11 | 83,500 | — | — |
| 2023-02-06 | $17.46 | $24.45 | 97,400 | — | — |
| 2023-02-03 | $17.67 | $24.74 | 112,300 | — | — |
| 2023-02-02 | $17.33 | $24.27 | 112,500 | — | — |
| 2023-02-01 | $17.10 | $23.95 | 94,700 | — | — |
| 2023-01-31 | $16.55 | $23.18 | 112,100 | — | — |
| 2023-01-30 | $16.09 | $22.53 | 58,800 | — | — |
| 2023-01-27 | $16.30 | $22.83 | 48,400 | — | — |
| 2023-01-26 | $16.17 | $22.64 | 68,900 | — | — |
| 2023-01-25 | $16.17 | $22.64 | 40,500 | — | — |
| 2023-01-24 | $16.24 | $22.74 | 26,100 | — | — |
| 2023-01-23 | $16.32 | $22.85 | 77,300 | — | — |
| 2023-01-20 | $16.02 | $22.43 | 106,300 | — | — |
| 2023-01-19 | $15.58 | $21.82 | 91,300 | — | — |
| 2023-01-18 | $15.48 | $21.68 | 87,300 | — | — |
| 2023-01-17 | $15.47 | $21.66 | 70,900 | — | — |
| 2023-01-13 | $15.74 | $22.04 | 82,800 | — | — |
| 2023-01-12 | $15.23 | $21.33 | 40,200 | — | — |
| 2023-01-11 | $14.86 | $20.63 | 39,600 | — | — |
| 2023-01-10 | $15.12 | $20.99 | 60,400 | — | — |
| 2023-01-09 | $14.81 | $20.56 | 56,300 | — | — |
| 2023-01-06 | $14.67 | $20.36 | 75,400 | — | — |
| 2023-01-05 | $14.07 | $19.53 | 72,400 | — | — |
| 2023-01-04 | $14.40 | $19.99 | 78,900 | — | — |
| 2023-01-03 | $14.12 | $19.60 | 121,700 | — | — |