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
- 1990-09-26 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 | $9.78 | $9.78 | 89,500 | — | — |
| 2023-12-28 | $9.91 | $9.91 | 73,400 | — | — |
| 2023-12-27 | $10.19 | $10.19 | 79,900 | — | — |
| 2023-12-26 | $10.26 | $10.26 | 104,400 | — | — |
| 2023-12-22 | $10.09 | $10.09 | 72,900 | — | — |
| 2023-12-21 | $10.26 | $10.26 | 201,800 | — | — |
| 2023-12-20 | $10.13 | $10.13 | 236,200 | — | — |
| 2023-12-19 | $10.43 | $10.43 | 159,700 | — | — |
| 2023-12-18 | $10.53 | $10.53 | 130,300 | — | — |
| 2023-12-15 | $10.21 | $10.21 | 182,800 | — | — |
| 2023-12-14 | $10.11 | $10.11 | 279,600 | — | — |
| 2023-12-13 | $10.04 | $10.04 | 239,200 | — | — |
| 2023-12-12 | $9.33 | $9.33 | 136,100 | — | — |
| 2023-12-11 | $9.42 | $9.42 | 94,800 | — | — |
| 2023-12-08 | $9.53 | $9.53 | 116,900 | — | — |
| 2023-12-07 | $9.58 | $9.58 | 216,900 | — | — |
| 2023-12-06 | $9.51 | $9.51 | 200,700 | — | — |
| 2023-12-05 | $10.12 | $10.12 | 222,900 | — | — |
| 2023-12-04 | $10.49 | $10.49 | 253,100 | — | — |
| 2023-12-01 | $10.14 | $10.14 | 188,900 | — | — |
| 2023-11-30 | $9.96 | $9.96 | 117,900 | — | — |
| 2023-11-29 | $9.89 | $9.89 | 168,000 | — | — |
| 2023-11-28 | $9.75 | $9.75 | 173,600 | — | — |
| 2023-11-27 | $9.76 | $9.76 | 182,300 | — | — |
| 2023-11-24 | $9.99 | $9.99 | 53,100 | — | — |
| 2023-11-22 | $9.92 | $9.92 | 155,000 | — | — |
| 2023-11-21 | $9.99 | $9.99 | 194,800 | — | — |
| 2023-11-20 | $10.07 | $10.07 | 264,600 | — | — |
| 2023-11-17 | $10.42 | $10.42 | 482,300 | — | — |
| 2023-11-16 | $9.89 | $9.89 | 428,900 | — | — |
| 2023-11-15 | $10.26 | $10.26 | 358,200 | — | — |
| 2023-11-14 | $10.49 | $10.49 | 371,200 | — | — |
| 2023-11-13 | $10.90 | $10.90 | 229,100 | — | — |
| 2023-11-10 | $11.55 | $11.55 | 317,500 | — | — |
| 2023-11-09 | $11.33 | $11.33 | 292,300 | — | — |
| 2023-11-08 | $10.87 | $10.87 | 522,700 | — | — |
| 2023-11-07 | $11.09 | $11.09 | 211,300 | — | — |
| 2023-11-06 | $11.50 | $11.50 | 215,400 | — | — |
| 2023-11-03 | $11.75 | $11.75 | 204,500 | — | — |
| 2023-11-02 | $11.86 | $11.86 | 243,100 | — | — |
| 2023-11-01 | $11.47 | $11.47 | 133,000 | — | — |
| 2023-10-31 | $11.65 | $11.65 | 114,100 | — | — |
| 2023-10-30 | $11.56 | $11.56 | 183,700 | — | — |
| 2023-10-27 | $11.35 | $11.35 | 225,900 | — | — |
| 2023-10-26 | $12.00 | $12.00 | 237,100 | — | — |
| 2023-10-25 | $11.70 | $11.70 | 218,000 | — | — |
| 2023-10-24 | $11.93 | $11.93 | 212,200 | — | — |
| 2023-10-23 | $12.07 | $12.07 | 182,100 | — | — |
| 2023-10-20 | $11.90 | $11.90 | 292,200 | — | — |
| 2023-10-19 | $12.45 | $12.45 | 242,200 | — | — |
| 2023-10-18 | $12.30 | $12.30 | 237,700 | — | — |
| 2023-10-17 | $12.89 | $12.89 | 286,100 | — | — |
| 2023-10-16 | $12.35 | $12.35 | 315,600 | — | — |
| 2023-10-13 | $12.07 | $12.07 | 211,200 | — | — |
| 2023-10-12 | $11.78 | $11.78 | 180,400 | — | — |
| 2023-10-11 | $12.11 | $12.11 | 187,500 | — | — |
| 2023-10-10 | $11.99 | $11.99 | 278,200 | — | — |
| 2023-10-09 | $12.18 | $12.18 | 189,500 | — | — |
| 2023-10-06 | $11.91 | $11.91 | 254,400 | — | — |
| 2023-10-05 | $11.78 | $11.78 | 301,700 | — | — |
| 2023-10-04 | $10.99 | $10.99 | 322,700 | — | — |
| 2023-10-03 | $11.18 | $11.18 | 266,100 | — | — |
| 2023-10-02 | $11.27 | $11.27 | 534,500 | — | — |
| 2023-09-29 | $11.80 | $11.80 | 463,100 | — | — |
| 2023-09-28 | $11.78 | $11.78 | 1,129,300 | — | — |
| 2023-09-27 | $11.08 | $11.08 | 304,000 | — | — |
| 2023-09-26 | $10.69 | $10.69 | 142,500 | — | — |
| 2023-09-25 | $10.69 | $10.69 | 481,800 | — | — |
| 2023-09-22 | $10.45 | $10.45 | 184,600 | — | — |
| 2023-09-21 | $10.11 | $10.11 | 238,900 | — | — |
| 2023-09-20 | $9.71 | $9.71 | 179,600 | — | — |
| 2023-09-19 | $9.39 | $9.39 | 110,200 | — | — |
| 2023-09-18 | $9.35 | $9.35 | 130,800 | — | — |
| 2023-09-15 | $9.13 | $9.13 | 267,900 | — | — |
| 2023-09-14 | $9.20 | $9.20 | 120,700 | — | — |
| 2023-09-13 | $9.23 | $9.23 | 247,300 | — | — |
| 2023-09-12 | $9.07 | $9.07 | 610,600 | — | — |
| 2023-09-11 | $7.97 | $7.97 | 134,600 | — | — |
| 2023-09-08 | $8.00 | $8.00 | 41,400 | — | — |
| 2023-09-07 | $7.98 | $7.98 | 57,800 | — | — |
| 2023-09-06 | $8.25 | $8.25 | 62,200 | — | — |
| 2023-09-05 | $7.97 | $7.97 | 106,200 | — | — |
| 2023-09-01 | $8.11 | $8.11 | 115,000 | — | — |
| 2023-08-31 | $8.31 | $8.31 | 102,000 | — | — |
| 2023-08-30 | $8.53 | $8.53 | 130,200 | — | — |
| 2023-08-29 | $8.22 | $8.22 | 78,700 | — | — |
| 2023-08-28 | $8.36 | $8.36 | 103,100 | — | — |
| 2023-08-25 | $7.96 | $7.96 | 198,600 | — | — |
| 2023-08-24 | $7.89 | $7.89 | 107,900 | — | — |
| 2023-08-23 | $7.74 | $7.74 | 150,900 | — | — |
| 2023-08-22 | $7.87 | $7.87 | 494,000 | — | — |
| 2023-08-21 | $6.39 | $6.39 | 49,700 | — | — |
| 2023-08-18 | $6.38 | $6.38 | 21,000 | — | — |
| 2023-08-17 | $6.26 | $6.26 | 44,600 | — | — |
| 2023-08-16 | $6.30 | $6.30 | 45,300 | — | — |
| 2023-08-15 | $6.21 | $6.21 | 58,500 | — | — |
| 2023-08-14 | $6.46 | $6.46 | 41,600 | — | — |
| 2023-08-11 | $6.71 | $6.71 | 47,300 | — | — |
| 2023-08-10 | $6.73 | $6.73 | 70,200 | — | — |
| 2023-08-09 | $6.75 | $6.75 | 57,100 | — | — |
| 2023-08-08 | $6.60 | $6.60 | 56,800 | — | — |
| 2023-08-07 | $6.44 | $6.44 | 58,300 | — | — |
| 2023-08-04 | $6.79 | $6.79 | 45,200 | — | — |
| 2023-08-03 | $6.59 | $6.59 | 32,600 | — | — |
| 2023-08-02 | $6.50 | $6.50 | 60,300 | — | — |
| 2023-08-01 | $6.38 | $6.38 | 63,900 | — | — |
| 2023-07-31 | $6.33 | $6.33 | 20,800 | — | — |
| 2023-07-28 | $6.34 | $6.34 | 34,500 | — | — |
| 2023-07-27 | $6.17 | $6.17 | 97,400 | — | — |
| 2023-07-26 | $6.47 | $6.47 | 100,900 | — | — |
| 2023-07-25 | $6.23 | $6.23 | 70,700 | — | — |
| 2023-07-24 | $6.41 | $6.41 | 59,300 | — | — |
| 2023-07-21 | $6.23 | $6.23 | 138,700 | — | — |
| 2023-07-20 | $6.50 | $6.50 | 60,500 | — | — |
| 2023-07-19 | $6.84 | $6.84 | 156,300 | — | — |
| 2023-07-18 | $6.38 | $6.38 | 119,300 | — | — |
| 2023-07-17 | $6.38 | $6.38 | 75,500 | — | — |
| 2023-07-14 | $5.95 | $5.95 | 61,300 | — | — |
| 2023-07-13 | $6.36 | $6.36 | 61,000 | — | — |
| 2023-07-12 | $6.77 | $6.77 | 116,100 | — | — |
| 2023-07-11 | $6.53 | $6.53 | 63,400 | — | — |
| 2023-07-10 | $6.25 | $6.25 | 116,000 | — | — |
| 2023-07-07 | $6.00 | $6.00 | 146,500 | — | — |
| 2023-07-06 | $5.64 | $5.64 | 88,200 | — | — |
| 2023-07-05 | $5.66 | $5.66 | 64,100 | — | — |
| 2023-07-03 | $5.84 | $5.84 | 19,100 | — | — |
| 2023-06-30 | $5.89 | $5.89 | 61,000 | — | — |
| 2023-06-29 | $5.63 | $5.63 | 82,600 | — | — |
| 2023-06-28 | $5.59 | $5.59 | 65,800 | — | — |
| 2023-06-27 | $5.63 | $5.63 | 88,900 | — | — |
| 2023-06-26 | $5.56 | $5.56 | 36,900 | — | — |
| 2023-06-23 | $5.56 | $5.56 | 43,200 | — | — |
| 2023-06-22 | $5.40 | $5.40 | 38,700 | — | — |
| 2023-06-21 | $5.34 | $5.34 | 43,800 | — | — |
| 2023-06-20 | $5.57 | $5.57 | 65,300 | — | — |
| 2023-06-16 | $5.55 | $5.55 | 47,400 | — | — |
| 2023-06-15 | $5.91 | $5.91 | 36,300 | — | — |
| 2023-06-14 | $5.77 | $5.77 | 69,000 | — | — |
| 2023-06-13 | $5.86 | $5.86 | 36,300 | — | — |
| 2023-06-12 | $5.78 | $5.78 | 28,700 | — | — |
| 2023-06-09 | $5.81 | $5.81 | 48,400 | — | — |
| 2023-06-08 | $5.90 | $5.90 | 49,400 | — | — |
| 2023-06-07 | $5.90 | $5.90 | 24,200 | — | — |
| 2023-06-06 | $5.81 | $5.81 | 41,900 | — | — |
| 2023-06-05 | $5.77 | $5.77 | 33,000 | — | — |
| 2023-06-02 | $5.64 | $5.64 | 51,600 | — | — |
| 2023-06-01 | $5.49 | $5.49 | 39,400 | — | — |
| 2023-05-31 | $5.41 | $5.41 | 74,100 | — | — |
| 2023-05-30 | $5.50 | $5.50 | 46,600 | — | — |
| 2023-05-26 | $5.45 | $5.45 | 28,200 | — | — |
| 2023-05-25 | $5.55 | $5.55 | 36,500 | — | — |
| 2023-05-24 | $5.42 | $5.42 | 69,000 | — | — |
| 2023-05-23 | $5.51 | $5.51 | 123,100 | — | — |
| 2023-05-22 | $5.85 | $5.85 | 72,800 | — | — |
| 2023-05-19 | $5.92 | $5.92 | 31,500 | — | — |
| 2023-05-18 | $5.82 | $5.82 | 74,300 | — | — |
| 2023-05-17 | $5.82 | $5.82 | 62,700 | — | — |
| 2023-05-16 | $5.88 | $5.88 | 210,100 | — | — |
| 2023-05-15 | $6.32 | $6.32 | 252,000 | — | — |
| 2023-05-12 | $5.62 | $5.62 | 62,100 | — | — |
| 2023-05-11 | $5.43 | $5.43 | 60,900 | — | — |
| 2023-05-10 | $5.56 | $5.56 | 75,800 | — | — |
| 2023-05-09 | $5.60 | $5.60 | 98,100 | — | — |
| 2023-05-08 | $5.40 | $5.40 | 97,200 | — | — |
| 2023-05-05 | $5.45 | $5.45 | 95,100 | — | — |
| 2023-05-04 | $5.12 | $5.12 | 66,900 | — | — |
| 2023-05-03 | $5.20 | $5.20 | 72,200 | — | — |
| 2023-05-02 | $5.12 | $5.12 | 56,900 | — | — |
| 2023-05-01 | $5.09 | $5.09 | 76,600 | — | — |
| 2023-04-28 | $4.76 | $4.76 | 39,100 | — | — |
| 2023-04-27 | $4.78 | $4.78 | 50,700 | — | — |
| 2023-04-26 | $4.75 | $4.75 | 68,400 | — | — |
| 2023-04-25 | $4.90 | $4.90 | 154,300 | — | — |
| 2023-04-24 | $5.12 | $5.12 | 41,900 | — | — |
| 2023-04-21 | $5.01 | $5.01 | 75,300 | — | — |
| 2023-04-20 | $5.06 | $5.06 | 52,400 | — | — |
| 2023-04-19 | $5.29 | $5.29 | 89,500 | — | — |
| 2023-04-18 | $5.23 | $5.23 | 49,300 | — | — |
| 2023-04-17 | $5.28 | $5.28 | 51,500 | — | — |
| 2023-04-14 | $5.35 | $5.35 | 72,700 | — | — |
| 2023-04-13 | $5.17 | $5.17 | 74,000 | — | — |
| 2023-04-12 | $5.22 | $5.22 | 65,400 | — | — |
| 2023-04-11 | $5.21 | $5.21 | 122,800 | — | — |
| 2023-04-10 | $5.22 | $5.22 | 93,700 | — | — |
| 2023-04-06 | $5.20 | $5.20 | 96,800 | — | — |
| 2023-04-05 | $5.09 | $5.09 | 72,200 | — | — |
| 2023-04-04 | $5.51 | $5.51 | 117,400 | — | — |
| 2023-04-03 | $5.62 | $5.62 | 121,700 | — | — |
| 2023-03-31 | $5.40 | $5.40 | 159,200 | — | — |
| 2023-03-30 | $5.25 | $5.25 | 156,600 | — | — |
| 2023-03-29 | $5.10 | $5.10 | 179,800 | — | — |
| 2023-03-28 | $4.97 | $4.97 | 204,500 | — | — |
| 2023-03-27 | $4.81 | $4.81 | 148,700 | — | — |
| 2023-03-24 | $4.83 | $4.83 | 249,100 | — | — |
| 2023-03-23 | $4.89 | $4.89 | 359,100 | — | — |
| 2023-03-22 | $4.84 | $4.84 | 282,400 | — | — |
| 2023-03-21 | $5.03 | $5.03 | 270,300 | — | — |
| 2023-03-20 | $5.12 | $5.12 | 176,700 | — | — |
| 2023-03-17 | $5.35 | $5.35 | 421,600 | — | — |
| 2023-03-16 | $5.72 | $5.72 | 231,200 | — | — |
| 2023-03-15 | $5.58 | $5.58 | 116,200 | — | — |
| 2023-03-14 | $5.96 | $5.96 | 146,200 | — | — |
| 2023-03-13 | $5.99 | $5.99 | 185,900 | — | — |
| 2023-03-10 | $6.36 | $6.36 | 139,700 | — | — |
| 2023-03-09 | $6.72 | $6.72 | 143,600 | — | — |
| 2023-03-08 | $6.91 | $6.91 | 89,200 | — | — |
| 2023-03-07 | $6.92 | $6.92 | 135,500 | — | — |
| 2023-03-06 | $7.17 | $7.17 | 190,500 | — | — |
| 2023-03-03 | $6.93 | $6.93 | 75,000 | — | — |
| 2023-03-02 | $6.66 | $6.66 | 93,800 | — | — |
| 2023-03-01 | $6.62 | $6.62 | 196,600 | — | — |
| 2023-02-28 | $6.33 | $6.33 | 107,800 | — | — |
| 2023-02-27 | $6.36 | $6.36 | 113,300 | — | — |
| 2023-02-24 | $6.34 | $6.34 | 199,600 | — | — |
| 2023-02-23 | $6.29 | $6.29 | 178,200 | — | — |
| 2023-02-22 | $6.29 | $6.29 | 91,100 | — | — |
| 2023-02-21 | $6.37 | $6.37 | 171,000 | — | — |
| 2023-02-17 | $6.76 | $6.76 | 82,900 | — | — |
| 2023-02-16 | $6.82 | $6.82 | 150,000 | — | — |
| 2023-02-15 | $6.79 | $6.79 | 199,300 | — | — |
| 2023-02-14 | $6.78 | $6.78 | 309,700 | — | — |
| 2023-02-13 | $6.93 | $6.93 | 325,300 | — | — |
| 2023-02-10 | $7.43 | $7.43 | 466,800 | — | — |
| 2023-02-09 | $8.11 | $8.11 | 620,900 | — | — |
| 2023-02-08 | $9.20 | $9.20 | 169,300 | — | — |
| 2023-02-07 | $9.28 | $9.28 | 233,400 | — | — |
| 2023-02-06 | $9.21 | $9.21 | 97,200 | — | — |
| 2023-02-03 | $9.14 | $9.14 | 242,400 | — | — |
| 2023-02-02 | $8.83 | $8.83 | 201,600 | — | — |
| 2023-02-01 | $8.57 | $8.57 | 191,800 | — | — |
| 2023-01-31 | $8.07 | $8.07 | 117,500 | — | — |
| 2023-01-30 | $7.68 | $7.68 | 63,000 | — | — |
| 2023-01-27 | $7.98 | $7.98 | 62,900 | — | — |
| 2023-01-26 | $7.99 | $7.99 | 74,600 | — | — |
| 2023-01-25 | $7.93 | $7.93 | 85,100 | — | — |
| 2023-01-24 | $7.77 | $7.77 | 57,500 | — | — |
| 2023-01-23 | $7.93 | $7.93 | 163,700 | — | — |
| 2023-01-20 | $7.85 | $7.85 | 98,700 | — | — |
| 2023-01-19 | $7.94 | $7.94 | 98,900 | — | — |
| 2023-01-18 | $7.89 | $7.89 | 130,200 | — | — |
| 2023-01-17 | $8.03 | $8.03 | 109,900 | — | — |
| 2023-01-13 | $8.17 | $8.17 | 60,300 | — | — |
| 2023-01-12 | $8.09 | $8.09 | 79,600 | — | — |
| 2023-01-11 | $8.07 | $8.07 | 160,800 | — | — |
| 2023-01-10 | $7.95 | $7.95 | 143,100 | — | — |
| 2023-01-09 | $7.73 | $7.73 | 113,400 | — | — |
| 2023-01-06 | $7.78 | $7.78 | 261,000 | — | — |
| 2023-01-05 | $7.56 | $7.56 | 561,000 | — | — |
| 2023-01-04 | $6.72 | $6.72 | 170,500 | — | — |
| 2023-01-03 | $6.33 | $6.33 | 419,400 | — | — |