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
- 1980-01-02 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 | $9.31 | $9.31 | 503,200 | — | — |
| 2023-12-28 | $9.46 | $9.46 | 293,100 | — | — |
| 2023-12-27 | $9.61 | $9.61 | 260,600 | — | — |
| 2023-12-26 | $9.78 | $9.78 | 365,000 | — | — |
| 2023-12-22 | $9.59 | $9.59 | 501,000 | — | — |
| 2023-12-21 | $9.36 | $9.36 | 551,100 | — | — |
| 2023-12-20 | $9.19 | $9.19 | 266,700 | — | — |
| 2023-12-19 | $9.39 | $9.39 | 295,600 | — | — |
| 2023-12-18 | $9.19 | $9.19 | 354,900 | — | — |
| 2023-12-15 | $9.20 | $9.20 | 776,100 | — | — |
| 2023-12-14 | $9.42 | $9.42 | 420,200 | — | — |
| 2023-12-13 | $9.39 | $9.39 | 528,100 | — | — |
| 2023-12-12 | $8.83 | $8.83 | 406,100 | — | — |
| 2023-12-11 | $8.94 | $8.94 | 368,800 | — | — |
| 2023-12-08 | $9.05 | $9.05 | 285,700 | — | — |
| 2023-12-07 | $9.05 | $9.05 | 282,700 | — | — |
| 2023-12-06 | $8.73 | $8.73 | 254,700 | — | — |
| 2023-12-05 | $8.74 | $8.74 | 263,600 | — | — |
| 2023-12-04 | $8.87 | $8.87 | 284,800 | — | — |
| 2023-12-01 | $9.05 | $9.05 | 523,500 | — | — |
| 2023-11-30 | $8.57 | $8.57 | 494,900 | — | — |
| 2023-11-29 | $8.67 | $8.67 | 374,600 | — | — |
| 2023-11-28 | $8.33 | $8.33 | 415,500 | — | — |
| 2023-11-27 | $8.41 | $8.41 | 409,200 | — | — |
| 2023-11-24 | $8.50 | $8.50 | 211,800 | — | — |
| 2023-11-22 | $8.33 | $8.33 | 322,000 | — | — |
| 2023-11-21 | $8.27 | $8.27 | 440,000 | — | — |
| 2023-11-20 | $8.50 | $8.50 | 366,100 | — | — |
| 2023-11-17 | $8.45 | $8.45 | 606,800 | — | — |
| 2023-11-16 | $8.51 | $8.51 | 430,300 | — | — |
| 2023-11-15 | $8.75 | $8.75 | 412,600 | — | — |
| 2023-11-14 | $8.62 | $8.62 | 655,500 | — | — |
| 2023-11-13 | $8.32 | $8.32 | 545,500 | — | — |
| 2023-11-10 | $8.21 | $8.21 | 544,800 | — | — |
| 2023-11-09 | $8.20 | $8.20 | 746,600 | — | — |
| 2023-11-08 | $7.82 | $7.82 | 669,800 | — | — |
| 2023-11-07 | $7.85 | $7.85 | 620,900 | — | — |
| 2023-11-06 | $8.32 | $8.32 | 794,500 | — | — |
| 2023-11-03 | $9.13 | $9.13 | 1,057,600 | — | — |
| 2023-11-02 | $8.98 | $8.98 | 1,320,400 | — | — |
| 2023-11-01 | $9.18 | $9.18 | 673,900 | — | — |
| 2023-10-31 | $9.11 | $9.11 | 472,100 | — | — |
| 2023-10-30 | $9.14 | $9.14 | 386,300 | — | — |
| 2023-10-27 | $9.17 | $9.17 | 295,700 | — | — |
| 2023-10-26 | $9.41 | $9.41 | 536,000 | — | — |
| 2023-10-25 | $9.40 | $9.40 | 544,800 | — | — |
| 2023-10-24 | $8.95 | $8.95 | 395,800 | — | — |
| 2023-10-23 | $8.94 | $8.94 | 408,200 | — | — |
| 2023-10-20 | $9.23 | $9.23 | 350,600 | — | — |
| 2023-10-19 | $9.55 | $9.55 | 404,200 | — | — |
| 2023-10-18 | $9.74 | $9.74 | 327,500 | — | — |
| 2023-10-17 | $10.20 | $10.20 | 431,300 | — | — |
| 2023-10-16 | $9.74 | $9.74 | 396,000 | — | — |
| 2023-10-13 | $9.64 | $9.64 | 419,700 | — | — |
| 2023-10-12 | $10.23 | $10.23 | 465,300 | — | — |
| 2023-10-11 | $10.40 | $10.40 | 352,500 | — | — |
| 2023-10-10 | $10.33 | $10.33 | 396,100 | — | — |
| 2023-10-09 | $10.17 | $10.17 | 427,900 | — | — |
| 2023-10-06 | $9.71 | $9.71 | 370,700 | — | — |
| 2023-10-05 | $9.88 | $9.88 | 539,400 | — | — |
| 2023-10-04 | $9.89 | $9.89 | 509,900 | — | — |
| 2023-10-03 | $9.81 | $9.81 | 470,900 | — | — |
| 2023-10-02 | $10.08 | $10.08 | 380,300 | — | — |
| 2023-09-29 | $10.23 | $10.23 | 573,700 | — | — |
| 2023-09-28 | $10.26 | $10.26 | 339,000 | — | — |
| 2023-09-27 | $10.03 | $10.03 | 271,000 | — | — |
| 2023-09-26 | $10.02 | $10.02 | 283,300 | — | — |
| 2023-09-25 | $10.21 | $10.21 | 243,800 | — | — |
| 2023-09-22 | $10.01 | $10.01 | 300,200 | — | — |
| 2023-09-21 | $10.08 | $10.08 | 364,600 | — | — |
| 2023-09-20 | $10.17 | $10.17 | 332,300 | — | — |
| 2023-09-19 | $10.00 | $10.00 | 311,600 | — | — |
| 2023-09-18 | $10.01 | $10.01 | 379,300 | — | — |
| 2023-09-15 | $10.66 | $10.66 | 1,065,800 | — | — |
| 2023-09-14 | $10.78 | $10.78 | 436,900 | — | — |
| 2023-09-13 | $10.29 | $10.29 | 376,400 | — | — |
| 2023-09-12 | $10.59 | $10.59 | 432,100 | — | — |
| 2023-09-11 | $10.26 | $10.26 | 414,300 | — | — |
| 2023-09-08 | $10.53 | $10.53 | 412,700 | — | — |
| 2023-09-07 | $9.95 | $9.95 | 479,400 | — | — |
| 2023-09-06 | $10.16 | $10.16 | 280,000 | — | — |
| 2023-09-05 | $10.38 | $10.38 | 331,300 | — | — |
| 2023-09-01 | $10.56 | $10.56 | 466,500 | — | — |
| 2023-08-31 | $10.12 | $10.12 | 366,300 | — | — |
| 2023-08-30 | $10.24 | $10.24 | 348,800 | — | — |
| 2023-08-29 | $10.11 | $10.11 | 274,300 | — | — |
| 2023-08-28 | $9.82 | $9.82 | 277,500 | — | — |
| 2023-08-25 | $9.76 | $9.76 | 251,000 | — | — |
| 2023-08-24 | $9.77 | $9.77 | 535,300 | — | — |
| 2023-08-23 | $9.75 | $9.75 | 403,100 | — | — |
| 2023-08-22 | $9.97 | $9.97 | 245,700 | — | — |
| 2023-08-21 | $10.11 | $10.11 | 272,500 | — | — |
| 2023-08-18 | $10.09 | $10.09 | 304,000 | — | — |
| 2023-08-17 | $10.01 | $10.01 | 286,700 | — | — |
| 2023-08-16 | $9.93 | $9.93 | 300,200 | — | — |
| 2023-08-15 | $10.02 | $10.02 | 417,600 | — | — |
| 2023-08-14 | $10.47 | $10.47 | 434,700 | — | — |
| 2023-08-11 | $10.70 | $10.70 | 246,500 | — | — |
| 2023-08-10 | $10.64 | $10.64 | 461,700 | — | — |
| 2023-08-09 | $10.90 | $10.90 | 313,300 | — | — |
| 2023-08-08 | $10.71 | $10.71 | 419,700 | — | — |
| 2023-08-07 | $10.94 | $10.94 | 304,200 | — | — |
| 2023-08-04 | $11.11 | $11.11 | 492,400 | — | — |
| 2023-08-03 | $10.90 | $10.90 | 568,100 | — | — |
| 2023-08-02 | $10.87 | $10.87 | 544,600 | — | — |
| 2023-08-01 | $11.04 | $11.04 | 901,200 | — | — |
| 2023-07-31 | $11.17 | $11.17 | 758,600 | — | — |
| 2023-07-28 | $10.89 | $10.89 | 910,000 | — | — |
| 2023-07-27 | $11.34 | $11.34 | 1,252,300 | — | — |
| 2023-07-26 | $11.04 | $11.04 | 828,000 | — | — |
| 2023-07-25 | $10.94 | $10.94 | 686,600 | — | — |
| 2023-07-24 | $10.98 | $10.98 | 558,700 | — | — |
| 2023-07-21 | $10.82 | $10.82 | 772,400 | — | — |
| 2023-07-20 | $10.57 | $10.57 | 630,100 | — | — |
| 2023-07-19 | $10.51 | $10.51 | 704,900 | — | — |
| 2023-07-18 | $10.08 | $10.08 | 739,800 | — | — |
| 2023-07-17 | $10.04 | $10.04 | 646,000 | — | — |
| 2023-07-14 | $10.05 | $10.05 | 498,800 | — | — |
| 2023-07-13 | $10.30 | $10.30 | 547,300 | — | — |
| 2023-07-12 | $10.20 | $10.20 | 683,000 | — | — |
| 2023-07-11 | $10.22 | $10.22 | 432,200 | — | — |
| 2023-07-10 | $10.25 | $10.25 | 392,800 | — | — |
| 2023-07-07 | $10.38 | $10.38 | 694,800 | — | — |
| 2023-07-06 | $9.80 | $9.80 | 407,300 | — | — |
| 2023-07-05 | $9.88 | $9.88 | 456,600 | — | — |
| 2023-07-03 | $9.98 | $9.98 | 268,400 | — | — |
| 2023-06-30 | $9.85 | $9.85 | 482,700 | — | — |
| 2023-06-29 | $10.12 | $10.12 | 464,400 | — | — |
| 2023-06-28 | $9.77 | $9.77 | 708,100 | — | — |
| 2023-06-27 | $9.71 | $9.71 | 770,000 | — | — |
| 2023-06-26 | $9.71 | $9.71 | 594,200 | — | — |
| 2023-06-23 | $9.90 | $9.90 | 4,426,700 | — | — |
| 2023-06-22 | $9.85 | $9.85 | 930,600 | — | — |
| 2023-06-21 | $10.04 | $10.04 | 810,100 | — | — |
| 2023-06-20 | $9.90 | $9.90 | 649,700 | — | — |
| 2023-06-16 | $10.33 | $10.33 | 1,815,300 | — | — |
| 2023-06-15 | $10.24 | $10.24 | 1,088,500 | — | — |
| 2023-06-14 | $9.87 | $9.87 | 1,113,400 | — | — |
| 2023-06-13 | $10.14 | $10.14 | 895,300 | — | — |
| 2023-06-12 | $10.35 | $10.35 | 935,500 | — | — |
| 2023-06-09 | $10.24 | $10.24 | 673,400 | — | — |
| 2023-06-08 | $10.49 | $10.49 | 706,600 | — | — |
| 2023-06-07 | $10.39 | $10.39 | 628,000 | — | — |
| 2023-06-06 | $10.18 | $10.18 | 636,200 | — | — |
| 2023-06-05 | $9.77 | $9.77 | 544,200 | — | — |
| 2023-06-02 | $9.77 | $9.77 | 678,700 | — | — |
| 2023-06-01 | $9.55 | $9.55 | 880,100 | — | — |
| 2023-05-31 | $9.30 | $9.30 | 968,700 | — | — |
| 2023-05-30 | $9.50 | $9.50 | 678,700 | — | — |
| 2023-05-26 | $9.48 | $9.48 | 766,600 | — | — |
| 2023-05-25 | $9.46 | $9.46 | 785,700 | — | — |
| 2023-05-24 | $9.43 | $9.43 | 743,500 | — | — |
| 2023-05-23 | $9.52 | $9.52 | 603,800 | — | — |
| 2023-05-22 | $9.33 | $9.33 | 571,300 | — | — |
| 2023-05-19 | $9.25 | $9.25 | 816,300 | — | — |
| 2023-05-18 | $9.46 | $9.46 | 883,700 | — | — |
| 2023-05-17 | $9.14 | $9.14 | 768,500 | — | — |
| 2023-05-16 | $8.91 | $8.91 | 609,600 | — | — |
| 2023-05-15 | $9.19 | $9.19 | 466,500 | — | — |
| 2023-05-12 | $8.96 | $8.96 | 624,200 | — | — |
| 2023-05-11 | $9.08 | $9.08 | 1,034,200 | — | — |
| 2023-05-10 | $9.56 | $9.56 | 806,800 | — | — |
| 2023-05-09 | $9.55 | $9.55 | 969,400 | — | — |
| 2023-05-08 | $9.58 | $9.58 | 1,637,300 | — | — |
| 2023-05-05 | $8.82 | $8.82 | 613,400 | — | — |
| 2023-05-04 | $8.36 | $8.36 | 1,260,200 | — | — |
| 2023-05-03 | $9.12 | $9.12 | 1,223,600 | — | — |
| 2023-05-02 | $8.82 | $8.82 | 1,109,400 | — | — |
| 2023-05-01 | $8.94 | $8.94 | 466,100 | — | — |
| 2023-04-28 | $8.93 | $8.93 | 1,050,800 | — | — |
| 2023-04-27 | $8.83 | $8.83 | 548,900 | — | — |
| 2023-04-26 | $8.89 | $8.89 | 850,100 | — | — |
| 2023-04-25 | $9.04 | $9.04 | 822,900 | — | — |
| 2023-04-24 | $9.50 | $9.50 | 563,500 | — | — |
| 2023-04-21 | $9.09 | $9.09 | 869,700 | — | — |
| 2023-04-20 | $9.36 | $9.36 | 479,600 | — | — |
| 2023-04-19 | $9.73 | $9.73 | 831,400 | — | — |
| 2023-04-18 | $9.30 | $9.30 | 913,000 | — | — |
| 2023-04-17 | $9.45 | $9.45 | 569,000 | — | — |
| 2023-04-14 | $9.58 | $9.58 | 707,900 | — | — |
| 2023-04-13 | $9.53 | $9.53 | 1,115,400 | — | — |
| 2023-04-12 | $10.01 | $10.01 | 700,100 | — | — |
| 2023-04-11 | $10.06 | $10.06 | 912,200 | — | — |
| 2023-04-10 | $9.79 | $9.79 | 1,433,000 | — | — |
| 2023-04-06 | $9.37 | $9.37 | 796,800 | — | — |
| 2023-04-05 | $9.76 | $9.76 | 606,100 | — | — |
| 2023-04-04 | $9.79 | $9.79 | 776,700 | — | — |
| 2023-04-03 | $10.41 | $10.41 | 728,400 | — | — |
| 2023-03-31 | $10.33 | $10.33 | 1,177,800 | — | — |
| 2023-03-30 | $10.38 | $10.38 | 594,100 | — | — |
| 2023-03-29 | $10.66 | $10.66 | 636,400 | — | — |
| 2023-03-28 | $10.34 | $10.34 | 525,400 | — | — |
| 2023-03-27 | $10.32 | $10.32 | 577,700 | — | — |
| 2023-03-24 | $9.99 | $9.99 | 681,300 | — | — |
| 2023-03-23 | $9.97 | $9.97 | 817,400 | — | — |
| 2023-03-22 | $10.44 | $10.44 | 635,400 | — | — |
| 2023-03-21 | $10.72 | $10.72 | 712,800 | — | — |
| 2023-03-20 | $10.37 | $10.37 | 759,300 | — | — |
| 2023-03-17 | $10.23 | $10.23 | 2,145,500 | — | — |
| 2023-03-16 | $10.71 | $10.71 | 890,800 | — | — |
| 2023-03-15 | $10.39 | $10.39 | 1,528,400 | — | — |
| 2023-03-14 | $11.52 | $11.52 | 1,099,300 | — | — |
| 2023-03-13 | $11.46 | $11.46 | 1,359,500 | — | — |
| 2023-03-10 | $11.84 | $11.84 | 1,042,000 | — | — |
| 2023-03-09 | $12.82 | $12.82 | 717,900 | — | — |
| 2023-03-08 | $13.76 | $13.76 | 737,800 | — | — |
| 2023-03-07 | $13.25 | $13.25 | 808,800 | — | — |
| 2023-03-06 | $13.93 | $13.93 | 725,400 | — | — |
| 2023-03-03 | $14.51 | $14.51 | 1,069,200 | — | — |
| 2023-03-02 | $14.03 | $14.03 | 470,100 | — | — |
| 2023-03-01 | $13.81 | $13.81 | 1,053,100 | — | — |
| 2023-02-28 | $13.59 | $13.59 | 1,384,500 | — | — |
| 2023-02-27 | $13.54 | $13.54 | 998,200 | — | — |
| 2023-02-24 | $13.97 | $13.97 | 1,000,500 | — | — |
| 2023-02-23 | $13.38 | $13.38 | 1,324,800 | — | — |
| 2023-02-22 | $12.76 | $12.76 | 1,212,500 | — | — |
| 2023-02-21 | $12.72 | $12.72 | 1,118,300 | — | — |
| 2023-02-17 | $12.67 | $12.67 | 1,148,900 | — | — |
| 2023-02-16 | $12.22 | $12.22 | 884,400 | — | — |
| 2023-02-15 | $12.11 | $12.11 | 667,500 | — | — |
| 2023-02-14 | $12.07 | $12.07 | 652,900 | — | — |
| 2023-02-13 | $12.18 | $12.18 | 452,800 | — | — |
| 2023-02-10 | $12.17 | $12.17 | 443,900 | — | — |
| 2023-02-09 | $11.81 | $11.81 | 599,500 | — | — |
| 2023-02-08 | $11.90 | $11.90 | 372,900 | — | — |
| 2023-02-07 | $12.16 | $12.16 | 780,300 | — | — |
| 2023-02-06 | $11.86 | $11.86 | 810,900 | — | — |
| 2023-02-03 | $12.17 | $12.17 | 704,300 | — | — |
| 2023-02-02 | $12.57 | $12.57 | 599,400 | — | — |
| 2023-02-01 | $12.51 | $12.51 | 702,100 | — | — |
| 2023-01-31 | $12.71 | $12.71 | 766,300 | — | — |
| 2023-01-30 | $12.23 | $12.23 | 559,400 | — | — |
| 2023-01-27 | $12.68 | $12.68 | 614,700 | — | — |
| 2023-01-26 | $12.69 | $12.69 | 721,600 | — | — |
| 2023-01-25 | $12.28 | $12.28 | 544,500 | — | — |
| 2023-01-24 | $12.34 | $12.34 | 491,000 | — | — |
| 2023-01-23 | $12.34 | $12.34 | 534,500 | — | — |
| 2023-01-20 | $12.46 | $12.46 | 865,500 | — | — |
| 2023-01-19 | $12.35 | $12.35 | 604,000 | — | — |
| 2023-01-18 | $12.60 | $12.60 | 689,600 | — | — |
| 2023-01-17 | $12.46 | $12.46 | 690,900 | — | — |
| 2023-01-13 | $12.90 | $12.90 | 648,900 | — | — |
| 2023-01-12 | $12.70 | $12.70 | 669,400 | — | — |
| 2023-01-11 | $12.58 | $12.58 | 975,800 | — | — |
| 2023-01-10 | $12.34 | $12.34 | 785,100 | — | — |
| 2023-01-09 | $12.50 | $12.50 | 769,900 | — | — |
| 2023-01-06 | $12.58 | $12.58 | 983,400 | — | — |
| 2023-01-05 | $12.78 | $12.78 | 497,800 | — | — |
| 2023-01-04 | $12.98 | $12.98 | 1,267,800 | — | — |
| 2023-01-03 | $12.77 | $12.77 | 825,200 | — | — |