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
- 1989-01-03 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 | $13.04 | $13.04 | 270,300 | — | — |
| 2023-12-28 | $13.21 | $13.21 | 246,800 | — | — |
| 2023-12-27 | $13.17 | $13.17 | 351,600 | — | — |
| 2023-12-26 | $13.01 | $13.01 | 169,000 | — | — |
| 2023-12-22 | $12.89 | $12.89 | 219,500 | — | — |
| 2023-12-21 | $12.87 | $12.87 | 424,600 | — | — |
| 2023-12-20 | $12.72 | $12.72 | 323,200 | — | — |
| 2023-12-19 | $12.92 | $12.92 | 474,800 | — | — |
| 2023-12-18 | $12.72 | $12.72 | 407,900 | — | — |
| 2023-12-15 | $12.81 | $12.81 | 947,100 | — | — |
| 2023-12-14 | $12.88 | $12.88 | 708,100 | — | — |
| 2023-12-13 | $12.07 | $12.07 | 430,300 | — | — |
| 2023-12-12 | $11.54 | $11.54 | 343,100 | — | — |
| 2023-12-11 | $11.27 | $11.27 | 363,100 | — | — |
| 2023-12-08 | $10.85 | $10.85 | 533,500 | — | — |
| 2023-12-07 | $10.68 | $10.68 | 760,600 | — | — |
| 2023-12-06 | $11.10 | $11.10 | 413,000 | — | — |
| 2023-12-05 | $11.35 | $11.35 | 238,400 | — | — |
| 2023-12-04 | $11.35 | $11.35 | 248,100 | — | — |
| 2023-12-01 | $11.35 | $11.35 | 325,400 | — | — |
| 2023-11-30 | $11.29 | $11.29 | 328,800 | — | — |
| 2023-11-29 | $11.28 | $11.28 | 557,600 | — | — |
| 2023-11-28 | $11.31 | $11.31 | 458,000 | — | — |
| 2023-11-27 | $11.18 | $11.18 | 240,500 | — | — |
| 2023-11-24 | $11.22 | $11.22 | 132,600 | — | — |
| 2023-11-22 | $11.06 | $11.06 | 143,300 | — | — |
| 2023-11-21 | $11.16 | $11.16 | 233,200 | — | — |
| 2023-11-20 | $11.22 | $11.22 | 276,200 | — | — |
| 2023-11-17 | $10.97 | $10.97 | 364,600 | — | — |
| 2023-11-16 | $10.72 | $10.72 | 444,300 | — | — |
| 2023-11-15 | $10.67 | $10.67 | 358,400 | — | — |
| 2023-11-14 | $10.86 | $10.86 | 391,400 | — | — |
| 2023-11-13 | $10.43 | $10.43 | 172,600 | — | — |
| 2023-11-10 | $10.55 | $10.55 | 219,300 | — | — |
| 2023-11-09 | $10.45 | $10.45 | 342,500 | — | — |
| 2023-11-08 | $10.52 | $10.52 | 316,600 | — | — |
| 2023-11-07 | $10.40 | $10.40 | 371,900 | — | — |
| 2023-11-06 | $10.58 | $10.58 | 263,700 | — | — |
| 2023-11-03 | $10.73 | $10.73 | 393,200 | — | — |
| 2023-11-02 | $10.64 | $10.64 | 511,300 | — | — |
| 2023-11-01 | $10.72 | $10.72 | 332,000 | — | — |
| 2023-10-31 | $10.68 | $10.68 | 362,400 | — | — |
| 2023-10-30 | $10.41 | $10.41 | 287,300 | — | — |
| 2023-10-27 | $10.39 | $10.39 | 672,300 | — | — |
| 2023-10-26 | $10.05 | $10.05 | 647,800 | — | — |
| 2023-10-25 | $10.50 | $10.50 | 1,613,700 | — | — |
| 2023-10-24 | $9.76 | $9.76 | 482,100 | — | — |
| 2023-10-23 | $9.62 | $9.62 | 380,500 | — | — |
| 2023-10-20 | $9.59 | $9.59 | 786,500 | — | — |
| 2023-10-19 | $10.00 | $10.00 | 840,500 | — | — |
| 2023-10-18 | $10.42 | $10.42 | 180,000 | — | — |
| 2023-10-17 | $10.78 | $10.78 | 301,000 | — | — |
| 2023-10-16 | $10.60 | $10.60 | 286,300 | — | — |
| 2023-10-13 | $10.46 | $10.46 | 338,700 | — | — |
| 2023-10-12 | $10.56 | $10.56 | 271,100 | — | — |
| 2023-10-11 | $10.79 | $10.79 | 367,100 | — | — |
| 2023-10-10 | $11.10 | $11.10 | 558,300 | — | — |
| 2023-10-09 | $11.12 | $11.12 | 241,200 | — | — |
| 2023-10-06 | $10.84 | $10.84 | 428,300 | — | — |
| 2023-10-05 | $10.72 | $10.72 | 355,500 | — | — |
| 2023-10-04 | $10.76 | $10.76 | 410,600 | — | — |
| 2023-10-03 | $10.54 | $10.54 | 499,800 | — | — |
| 2023-10-02 | $10.56 | $10.56 | 373,700 | — | — |
| 2023-09-29 | $10.72 | $10.72 | 502,600 | — | — |
| 2023-09-28 | $10.73 | $10.73 | 415,600 | — | — |
| 2023-09-27 | $10.56 | $10.56 | 330,300 | — | — |
| 2023-09-26 | $10.52 | $10.52 | 391,200 | — | — |
| 2023-09-25 | $10.49 | $10.49 | 381,600 | — | — |
| 2023-09-22 | $10.70 | $10.70 | 496,400 | — | — |
| 2023-09-21 | $10.82 | $10.82 | 575,800 | — | — |
| 2023-09-20 | $11.20 | $11.20 | 299,100 | — | — |
| 2023-09-19 | $11.36 | $11.36 | 463,000 | — | — |
| 2023-09-18 | $11.58 | $11.58 | 836,100 | — | — |
| 2023-09-15 | $11.92 | $11.92 | 2,029,000 | — | — |
| 2023-09-14 | $12.99 | $12.99 | 513,700 | — | — |
| 2023-09-13 | $12.74 | $12.74 | 538,800 | — | — |
| 2023-09-12 | $12.46 | $12.46 | 340,000 | — | — |
| 2023-09-11 | $12.58 | $12.58 | 416,400 | — | — |
| 2023-09-08 | $12.12 | $12.12 | 733,900 | — | — |
| 2023-09-07 | $12.34 | $12.34 | 1,118,900 | — | — |
| 2023-09-06 | $12.90 | $12.90 | 3,281,000 | — | — |
| 2023-09-05 | $11.30 | $11.30 | 303,500 | — | — |
| 2023-09-01 | $11.35 | $11.35 | 217,400 | — | — |
| 2023-08-31 | $11.17 | $11.17 | 350,800 | — | — |
| 2023-08-30 | $11.24 | $11.24 | 426,100 | — | — |
| 2023-08-29 | $11.17 | $11.17 | 264,300 | — | — |
| 2023-08-28 | $11.04 | $11.04 | 364,100 | — | — |
| 2023-08-25 | $10.79 | $10.79 | 242,800 | — | — |
| 2023-08-24 | $10.73 | $10.73 | 192,500 | — | — |
| 2023-08-23 | $10.98 | $10.98 | 254,100 | — | — |
| 2023-08-22 | $11.13 | $11.13 | 409,100 | — | — |
| 2023-08-21 | $11.20 | $11.20 | 494,200 | — | — |
| 2023-08-18 | $11.01 | $11.01 | 341,400 | — | — |
| 2023-08-17 | $10.94 | $10.94 | 418,800 | — | — |
| 2023-08-16 | $11.25 | $11.25 | 813,500 | — | — |
| 2023-08-15 | $12.34 | $12.34 | 1,378,300 | — | — |
| 2023-08-14 | $11.68 | $11.68 | 226,800 | — | — |
| 2023-08-11 | $11.41 | $11.41 | 187,900 | — | — |
| 2023-08-10 | $11.46 | $11.46 | 211,200 | — | — |
| 2023-08-09 | $11.61 | $11.61 | 238,200 | — | — |
| 2023-08-08 | $11.67 | $11.67 | 185,800 | — | — |
| 2023-08-07 | $11.97 | $11.97 | 305,900 | — | — |
| 2023-08-04 | $11.84 | $11.84 | 621,200 | — | — |
| 2023-08-03 | $11.70 | $11.70 | 326,300 | — | — |
| 2023-08-02 | $11.76 | $11.76 | 768,100 | — | — |
| 2023-08-01 | $11.01 | $11.01 | 540,500 | — | — |
| 2023-07-31 | $10.21 | $10.21 | 228,700 | — | — |
| 2023-07-28 | $10.28 | $10.28 | 223,900 | — | — |
| 2023-07-27 | $10.17 | $10.17 | 360,900 | — | — |
| 2023-07-26 | $10.55 | $10.55 | 173,700 | — | — |
| 2023-07-25 | $10.39 | $10.39 | 192,200 | — | — |
| 2023-07-24 | $10.41 | $10.41 | 208,200 | — | — |
| 2023-07-21 | $10.42 | $10.42 | 245,300 | — | — |
| 2023-07-20 | $10.26 | $10.26 | 248,200 | — | — |
| 2023-07-19 | $10.44 | $10.44 | 147,200 | — | — |
| 2023-07-18 | $10.60 | $10.60 | 179,900 | — | — |
| 2023-07-17 | $10.49 | $10.49 | 230,200 | — | — |
| 2023-07-14 | $10.60 | $10.60 | 216,900 | — | — |
| 2023-07-13 | $10.88 | $10.88 | 172,600 | — | — |
| 2023-07-12 | $10.88 | $10.88 | 160,800 | — | — |
| 2023-07-11 | $11.04 | $11.04 | 134,800 | — | — |
| 2023-07-10 | $11.05 | $11.05 | 158,200 | — | — |
| 2023-07-07 | $10.98 | $10.98 | 296,200 | — | — |
| 2023-07-06 | $10.82 | $10.82 | 233,800 | — | — |
| 2023-07-05 | $10.99 | $10.99 | 291,600 | — | — |
| 2023-07-03 | $11.23 | $11.23 | 250,700 | — | — |
| 2023-06-30 | $10.84 | $10.84 | 588,900 | — | — |
| 2023-06-29 | $10.85 | $10.85 | 459,500 | — | — |
| 2023-06-28 | $10.89 | $10.89 | 484,700 | — | — |
| 2023-06-27 | $10.71 | $10.71 | 194,700 | — | — |
| 2023-06-26 | $10.58 | $10.58 | 345,200 | — | — |
| 2023-06-23 | $10.58 | $10.58 | 459,700 | — | — |
| 2023-06-22 | $10.65 | $10.65 | 211,000 | — | — |
| 2023-06-21 | $10.63 | $10.63 | 201,500 | — | — |
| 2023-06-20 | $10.82 | $10.82 | 253,700 | — | — |
| 2023-06-16 | $11.01 | $11.01 | 366,800 | — | — |
| 2023-06-15 | $11.12 | $11.12 | 373,400 | — | — |
| 2023-06-14 | $10.99 | $10.99 | 810,300 | — | — |
| 2023-06-13 | $10.18 | $10.18 | 152,300 | — | — |
| 2023-06-12 | $10.17 | $10.17 | 171,400 | — | — |
| 2023-06-09 | $10.22 | $10.22 | 224,500 | — | — |
| 2023-06-08 | $10.41 | $10.41 | 202,600 | — | — |
| 2023-06-07 | $10.46 | $10.46 | 241,400 | — | — |
| 2023-06-06 | $10.42 | $10.42 | 276,300 | — | — |
| 2023-06-05 | $10.09 | $10.09 | 206,900 | — | — |
| 2023-06-02 | $10.42 | $10.42 | 275,500 | — | — |
| 2023-06-01 | $10.23 | $10.23 | 248,300 | — | — |
| 2023-05-31 | $10.42 | $10.42 | 1,155,800 | — | — |
| 2023-05-30 | $10.11 | $10.11 | 317,200 | — | — |
| 2023-05-26 | $9.84 | $9.84 | 249,000 | — | — |
| 2023-05-25 | $9.64 | $9.64 | 294,500 | — | — |
| 2023-05-24 | $9.87 | $9.87 | 287,400 | — | — |
| 2023-05-23 | $9.80 | $9.80 | 289,300 | — | — |
| 2023-05-22 | $9.90 | $9.90 | 280,800 | — | — |
| 2023-05-19 | $9.73 | $9.73 | 263,800 | — | — |
| 2023-05-18 | $9.87 | $9.87 | 187,000 | — | — |
| 2023-05-17 | $9.77 | $9.77 | 208,800 | — | — |
| 2023-05-16 | $9.43 | $9.43 | 226,800 | — | — |
| 2023-05-15 | $9.46 | $9.46 | 170,800 | — | — |
| 2023-05-12 | $9.50 | $9.50 | 269,800 | — | — |
| 2023-05-11 | $9.72 | $9.72 | 259,000 | — | — |
| 2023-05-10 | $9.69 | $9.69 | 352,600 | — | — |
| 2023-05-09 | $10.01 | $10.01 | 667,500 | — | — |
| 2023-05-08 | $9.10 | $9.10 | 626,500 | — | — |
| 2023-05-05 | $8.99 | $8.99 | 263,700 | — | — |
| 2023-05-04 | $8.92 | $8.92 | 385,100 | — | — |
| 2023-05-03 | $8.94 | $8.94 | 424,200 | — | — |
| 2023-05-02 | $8.94 | $8.94 | 450,200 | — | — |
| 2023-05-01 | $9.02 | $9.02 | 219,100 | — | — |
| 2023-04-28 | $9.02 | $9.02 | 195,000 | — | — |
| 2023-04-27 | $8.91 | $8.91 | 187,500 | — | — |
| 2023-04-26 | $8.91 | $8.91 | 208,400 | — | — |
| 2023-04-25 | $8.78 | $8.78 | 277,200 | — | — |
| 2023-04-24 | $8.91 | $8.91 | 202,200 | — | — |
| 2023-04-21 | $8.97 | $8.97 | 265,900 | — | — |
| 2023-04-20 | $8.85 | $8.85 | 264,500 | — | — |
| 2023-04-19 | $8.99 | $8.99 | 243,900 | — | — |
| 2023-04-18 | $9.14 | $9.14 | 172,300 | — | — |
| 2023-04-17 | $9.21 | $9.21 | 220,000 | — | — |
| 2023-04-14 | $9.25 | $9.25 | 132,400 | — | — |
| 2023-04-13 | $9.36 | $9.36 | 157,000 | — | — |
| 2023-04-12 | $9.09 | $9.09 | 212,600 | — | — |
| 2023-04-11 | $9.09 | $9.09 | 189,200 | — | — |
| 2023-04-10 | $9.25 | $9.25 | 180,500 | — | — |
| 2023-04-06 | $9.29 | $9.29 | 195,400 | — | — |
| 2023-04-05 | $9.23 | $9.23 | 175,100 | — | — |
| 2023-04-04 | $9.26 | $9.26 | 201,600 | — | — |
| 2023-04-03 | $9.25 | $9.25 | 265,800 | — | — |
| 2023-03-31 | $9.59 | $9.59 | 301,800 | — | — |
| 2023-03-30 | $9.32 | $9.32 | 154,100 | — | — |
| 2023-03-29 | $9.43 | $9.43 | 291,000 | — | — |
| 2023-03-28 | $9.34 | $9.34 | 183,500 | — | — |
| 2023-03-27 | $9.37 | $9.37 | 286,500 | — | — |
| 2023-03-24 | $9.12 | $9.12 | 252,400 | — | — |
| 2023-03-23 | $9.21 | $9.21 | 213,700 | — | — |
| 2023-03-22 | $8.83 | $8.83 | 240,800 | — | — |
| 2023-03-21 | $9.03 | $9.03 | 338,700 | — | — |
| 2023-03-20 | $8.82 | $8.82 | 360,000 | — | — |
| 2023-03-17 | $8.96 | $8.96 | 317,100 | — | — |
| 2023-03-16 | $9.08 | $9.08 | 325,200 | — | — |
| 2023-03-15 | $9.21 | $9.21 | 259,700 | — | — |
| 2023-03-14 | $9.06 | $9.06 | 257,700 | — | — |
| 2023-03-13 | $8.91 | $8.91 | 263,600 | — | — |
| 2023-03-10 | $8.76 | $8.76 | 379,400 | — | — |
| 2023-03-09 | $9.13 | $9.13 | 223,900 | — | — |
| 2023-03-08 | $9.39 | $9.39 | 208,800 | — | — |
| 2023-03-07 | $9.34 | $9.34 | 187,800 | — | — |
| 2023-03-06 | $9.33 | $9.33 | 293,000 | — | — |
| 2023-03-03 | $9.50 | $9.50 | 181,000 | — | — |
| 2023-03-02 | $9.30 | $9.30 | 227,400 | — | — |
| 2023-03-01 | $9.17 | $9.17 | 212,000 | — | — |
| 2023-02-28 | $9.30 | $9.30 | 277,900 | — | — |
| 2023-02-27 | $9.10 | $9.10 | 222,700 | — | — |
| 2023-02-24 | $9.11 | $9.11 | 272,300 | — | — |
| 2023-02-23 | $9.30 | $9.30 | 225,900 | — | — |
| 2023-02-22 | $9.49 | $9.49 | 190,200 | — | — |
| 2023-02-21 | $9.37 | $9.37 | 282,500 | — | — |
| 2023-02-17 | $9.81 | $9.81 | 228,000 | — | — |
| 2023-02-16 | $9.72 | $9.72 | 274,700 | — | — |
| 2023-02-15 | $9.75 | $9.75 | 218,600 | — | — |
| 2023-02-14 | $9.87 | $9.87 | 321,000 | — | — |
| 2023-02-13 | $9.80 | $9.80 | 268,500 | — | — |
| 2023-02-10 | $9.68 | $9.68 | 176,900 | — | — |
| 2023-02-09 | $9.89 | $9.89 | 128,300 | — | — |
| 2023-02-08 | $10.19 | $10.19 | 156,500 | — | — |
| 2023-02-07 | $10.43 | $10.43 | 255,900 | — | — |
| 2023-02-06 | $10.36 | $10.36 | 113,800 | — | — |
| 2023-02-03 | $10.67 | $10.67 | 195,600 | — | — |
| 2023-02-02 | $10.82 | $10.82 | 373,300 | — | — |
| 2023-02-01 | $10.26 | $10.26 | 348,200 | — | — |
| 2023-01-31 | $9.86 | $9.86 | 459,100 | — | — |
| 2023-01-30 | $9.49 | $9.49 | 175,300 | — | — |
| 2023-01-27 | $9.90 | $9.90 | 133,300 | — | — |
| 2023-01-26 | $9.89 | $9.89 | 167,500 | — | — |
| 2023-01-25 | $9.73 | $9.73 | 151,900 | — | — |
| 2023-01-24 | $9.85 | $9.85 | 174,100 | — | — |
| 2023-01-23 | $9.96 | $9.96 | 283,200 | — | — |
| 2023-01-20 | $9.75 | $9.75 | 407,000 | — | — |
| 2023-01-19 | $9.83 | $9.83 | 304,000 | — | — |
| 2023-01-18 | $9.82 | $9.82 | 273,200 | — | — |
| 2023-01-17 | $10.19 | $10.19 | 275,000 | — | — |
| 2023-01-13 | $10.00 | $10.00 | 226,300 | — | — |
| 2023-01-12 | $9.89 | $9.89 | 174,400 | — | — |
| 2023-01-11 | $9.82 | $9.82 | 175,900 | — | — |
| 2023-01-10 | $9.68 | $9.68 | 208,800 | — | — |
| 2023-01-09 | $9.57 | $9.57 | 300,400 | — | — |
| 2023-01-06 | $10.13 | $10.13 | 198,500 | — | — |
| 2023-01-05 | $9.73 | $9.73 | 154,700 | — | — |
| 2023-01-04 | $9.92 | $9.92 | 205,500 | — | — |
| 2023-01-03 | $9.71 | $9.71 | 166,200 | — | — |