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
- 2006-06-26 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 | $7.95 | $107.97 | 311,000 | — | — |
| 2023-12-28 | $8.10 | $110.01 | 140,500 | — | — |
| 2023-12-27 | $8.07 | $109.60 | 356,100 | — | — |
| 2023-12-26 | $7.90 | $107.29 | 258,100 | — | — |
| 2023-12-22 | $7.86 | $106.75 | 133,500 | — | — |
| 2023-12-21 | $7.80 | $105.94 | 156,300 | — | — |
| 2023-12-20 | $7.79 | $105.80 | 141,500 | — | — |
| 2023-12-19 | $7.91 | $107.43 | 277,200 | — | — |
| 2023-12-18 | $7.61 | $103.36 | 125,600 | — | — |
| 2023-12-15 | $8.15 | $110.69 | 290,200 | — | — |
| 2023-12-14 | $8.49 | $115.31 | 289,200 | — | — |
| 2023-12-13 | $8.45 | $114.76 | 382,000 | — | — |
| 2023-12-12 | $8.26 | $112.18 | 85,100 | — | — |
| 2023-12-11 | $8.34 | $113.27 | 166,100 | — | — |
| 2023-12-08 | $8.55 | $116.12 | 113,400 | — | — |
| 2023-12-07 | $8.42 | $114.36 | 285,200 | — | — |
| 2023-12-06 | $8.59 | $116.67 | 263,200 | — | — |
| 2023-12-05 | $8.98 | $121.96 | 129,700 | — | — |
| 2023-12-04 | $8.93 | $121.28 | 92,600 | — | — |
| 2023-12-01 | $8.73 | $118.57 | 145,800 | — | — |
| 2023-11-30 | $8.06 | $109.47 | 124,800 | — | — |
| 2023-11-29 | $8.10 | $110.01 | 86,700 | — | — |
| 2023-11-28 | $8.27 | $112.32 | 59,600 | — | — |
| 2023-11-27 | $8.27 | $112.32 | 65,700 | — | — |
| 2023-11-24 | $8.32 | $113.00 | 28,600 | — | — |
| 2023-11-22 | $8.27 | $112.32 | 65,500 | — | — |
| 2023-11-21 | $8.31 | $112.86 | 75,500 | — | — |
| 2023-11-20 | $8.33 | $113.13 | 88,800 | — | — |
| 2023-11-17 | $8.30 | $112.73 | 100,900 | — | — |
| 2023-11-16 | $8.46 | $114.90 | 91,100 | — | — |
| 2023-11-15 | $8.61 | $114.90 | 94,800 | — | — |
| 2023-11-14 | $8.53 | $113.83 | 123,700 | — | — |
| 2023-11-13 | $7.89 | $105.29 | 41,300 | — | — |
| 2023-11-10 | $7.99 | $106.63 | 103,500 | — | — |
| 2023-11-09 | $7.93 | $105.83 | 123,000 | — | — |
| 2023-11-08 | $8.35 | $111.43 | 95,400 | — | — |
| 2023-11-07 | $8.13 | $108.49 | 82,800 | — | — |
| 2023-11-06 | $8.24 | $109.96 | 159,200 | — | — |
| 2023-11-03 | $8.55 | $114.10 | 104,800 | — | — |
| 2023-11-02 | $8.29 | $110.63 | 107,100 | — | — |
| 2023-11-01 | $7.91 | $105.56 | 104,500 | — | — |
| 2023-10-31 | $7.88 | $105.16 | 158,400 | — | — |
| 2023-10-30 | $7.59 | $101.29 | 167,400 | — | — |
| 2023-10-27 | $7.39 | $98.62 | 129,600 | — | — |
| 2023-10-26 | $7.79 | $103.96 | 145,200 | — | — |
| 2023-10-25 | $7.77 | $103.69 | 101,300 | — | — |
| 2023-10-24 | $7.99 | $106.63 | 139,700 | — | — |
| 2023-10-23 | $7.86 | $104.89 | 136,400 | — | — |
| 2023-10-20 | $7.85 | $104.76 | 136,400 | — | — |
| 2023-10-19 | $8.02 | $107.03 | 102,000 | — | — |
| 2023-10-18 | $8.15 | $108.76 | 158,900 | — | — |
| 2023-10-17 | $8.37 | $111.70 | 225,100 | — | — |
| 2023-10-16 | $8.25 | $110.10 | 135,100 | — | — |
| 2023-10-13 | $8.14 | $108.63 | 73,000 | — | — |
| 2023-10-12 | $8.28 | $110.50 | 145,100 | — | — |
| 2023-10-11 | $8.38 | $111.83 | 112,600 | — | — |
| 2023-10-10 | $8.35 | $111.43 | 99,500 | — | — |
| 2023-10-09 | $8.30 | $110.76 | 52,500 | — | — |
| 2023-10-06 | $8.27 | $110.36 | 65,200 | — | — |
| 2023-10-05 | $8.31 | $110.90 | 119,400 | — | — |
| 2023-10-04 | $8.27 | $110.36 | 93,900 | — | — |
| 2023-10-03 | $8.16 | $108.90 | 154,300 | — | — |
| 2023-10-02 | $8.44 | $112.63 | 90,600 | — | — |
| 2023-09-29 | $8.71 | $116.24 | 108,900 | — | — |
| 2023-09-28 | $8.71 | $116.24 | 87,100 | — | — |
| 2023-09-27 | $8.74 | $116.64 | 250,300 | — | — |
| 2023-09-26 | $8.40 | $112.10 | 84,400 | — | — |
| 2023-09-25 | $8.71 | $116.24 | 92,700 | — | — |
| 2023-09-22 | $8.72 | $116.37 | 100,700 | — | — |
| 2023-09-21 | $8.67 | $115.70 | 114,600 | — | — |
| 2023-09-20 | $9.00 | $120.11 | 130,900 | — | — |
| 2023-09-19 | $8.85 | $118.10 | 105,600 | — | — |
| 2023-09-18 | $8.92 | $119.04 | 90,300 | — | — |
| 2023-09-15 | $9.31 | $124.24 | 221,000 | — | — |
| 2023-09-14 | $9.05 | $120.77 | 123,500 | — | — |
| 2023-09-13 | $8.87 | $118.37 | 98,900 | — | — |
| 2023-09-12 | $9.04 | $120.64 | 97,600 | — | — |
| 2023-09-11 | $9.24 | $123.31 | 82,700 | — | — |
| 2023-09-08 | $9.18 | $122.51 | 121,500 | — | — |
| 2023-09-07 | $9.19 | $122.64 | 233,700 | — | — |
| 2023-09-06 | $9.31 | $124.24 | 79,700 | — | — |
| 2023-09-05 | $9.41 | $125.58 | 99,300 | — | — |
| 2023-09-01 | $9.51 | $126.91 | 79,800 | — | — |
| 2023-08-31 | $9.46 | $126.24 | 93,100 | — | — |
| 2023-08-30 | $9.64 | $128.65 | 91,700 | — | — |
| 2023-08-29 | $9.72 | $129.71 | 74,100 | — | — |
| 2023-08-28 | $9.67 | $129.05 | 92,500 | — | — |
| 2023-08-25 | $9.68 | $129.18 | 137,800 | — | — |
| 2023-08-24 | $9.83 | $131.18 | 94,800 | — | — |
| 2023-08-23 | $10.14 | $135.32 | 104,100 | — | — |
| 2023-08-22 | $10.03 | $133.85 | 78,900 | — | — |
| 2023-08-21 | $10.57 | $141.06 | 49,100 | — | — |
| 2023-08-18 | $10.74 | $143.33 | 103,100 | — | — |
| 2023-08-17 | $10.62 | $141.72 | 126,700 | — | — |
| 2023-08-16 | $10.61 | $141.59 | 88,000 | — | — |
| 2023-08-15 | $10.93 | $145.86 | 78,500 | — | — |
| 2023-08-14 | $11.22 | $149.73 | 70,700 | — | — |
| 2023-08-11 | $11.53 | $151.87 | 47,900 | — | — |
| 2023-08-10 | $11.59 | $152.66 | 56,900 | — | — |
| 2023-08-09 | $11.43 | $150.55 | 90,700 | — | — |
| 2023-08-08 | $11.42 | $150.42 | 47,300 | — | — |
| 2023-08-07 | $11.31 | $148.97 | 99,400 | — | — |
| 2023-08-04 | $11.60 | $152.79 | 79,000 | — | — |
| 2023-08-03 | $11.48 | $151.21 | 76,700 | — | — |
| 2023-08-02 | $11.62 | $153.05 | 68,700 | — | — |
| 2023-08-01 | $11.64 | $153.32 | 64,500 | — | — |
| 2023-07-31 | $11.69 | $153.97 | 84,700 | — | — |
| 2023-07-28 | $11.64 | $153.32 | 83,800 | — | — |
| 2023-07-27 | $11.70 | $154.11 | 87,100 | — | — |
| 2023-07-26 | $11.87 | $156.34 | 116,900 | — | — |
| 2023-07-25 | $12.10 | $159.37 | 99,900 | — | — |
| 2023-07-24 | $12.57 | $165.56 | 62,400 | — | — |
| 2023-07-21 | $12.45 | $163.98 | 78,100 | — | — |
| 2023-07-20 | $12.40 | $163.33 | 119,200 | — | — |
| 2023-07-19 | $12.61 | $166.09 | 132,100 | — | — |
| 2023-07-18 | $12.80 | $168.59 | 154,400 | — | — |
| 2023-07-17 | $12.73 | $167.67 | 90,800 | — | — |
| 2023-07-14 | $12.62 | $166.22 | 85,900 | — | — |
| 2023-07-13 | $12.70 | $167.28 | 124,400 | — | — |
| 2023-07-12 | $12.68 | $167.01 | 99,800 | — | — |
| 2023-07-11 | $12.72 | $167.54 | 107,400 | — | — |
| 2023-07-10 | $12.56 | $165.43 | 60,400 | — | — |
| 2023-07-07 | $12.64 | $166.49 | 199,500 | — | — |
| 2023-07-06 | $12.39 | $163.19 | 98,200 | — | — |
| 2023-07-05 | $12.41 | $163.46 | 113,800 | — | — |
| 2023-07-03 | $12.39 | $163.19 | 92,400 | — | — |
| 2023-06-30 | $12.52 | $164.91 | 360,300 | — | — |
| 2023-06-29 | $11.88 | $156.48 | 168,100 | — | — |
| 2023-06-28 | $11.72 | $154.37 | 146,100 | — | — |
| 2023-06-27 | $11.44 | $150.68 | 162,200 | — | — |
| 2023-06-26 | $11.22 | $147.78 | 301,900 | — | — |
| 2023-06-23 | $10.63 | $140.01 | 4,270,400 | — | — |
| 2023-06-22 | $11.29 | $148.71 | 189,100 | — | — |
| 2023-06-21 | $11.45 | $150.81 | 228,500 | — | — |
| 2023-06-20 | $11.37 | $149.76 | 207,700 | — | — |
| 2023-06-16 | $11.41 | $150.29 | 327,400 | — | — |
| 2023-06-15 | $11.65 | $153.45 | 129,300 | — | — |
| 2023-06-14 | $11.64 | $153.32 | 143,100 | — | — |
| 2023-06-13 | $11.70 | $152.13 | 107,400 | — | — |
| 2023-06-12 | $11.69 | $152.00 | 138,200 | — | — |
| 2023-06-09 | $11.43 | $148.62 | 114,100 | — | — |
| 2023-06-08 | $11.57 | $150.44 | 116,600 | — | — |
| 2023-06-07 | $11.79 | $153.30 | 153,900 | — | — |
| 2023-06-06 | $11.31 | $147.06 | 188,900 | — | — |
| 2023-06-05 | $10.90 | $141.73 | 110,400 | — | — |
| 2023-06-02 | $10.82 | $140.69 | 149,900 | — | — |
| 2023-06-01 | $10.75 | $139.78 | 167,200 | — | — |
| 2023-05-31 | $10.55 | $137.18 | 252,500 | — | — |
| 2023-05-30 | $10.23 | $133.02 | 93,000 | — | — |
| 2023-05-26 | $10.10 | $131.33 | 97,000 | — | — |
| 2023-05-25 | $10.01 | $130.16 | 96,600 | — | — |
| 2023-05-24 | $10.16 | $132.11 | 104,400 | — | — |
| 2023-05-23 | $10.38 | $134.97 | 167,000 | — | — |
| 2023-05-22 | $10.12 | $131.59 | 114,500 | — | — |
| 2023-05-19 | $9.93 | $129.12 | 159,400 | — | — |
| 2023-05-18 | $9.65 | $125.47 | 216,600 | — | — |
| 2023-05-17 | $9.44 | $122.74 | 104,400 | — | — |
| 2023-05-16 | $9.14 | $118.84 | 84,000 | — | — |
| 2023-05-15 | $9.38 | $121.96 | 192,300 | — | — |
| 2023-05-12 | $9.33 | $121.31 | 157,100 | — | — |
| 2023-05-11 | $9.60 | $124.82 | 70,800 | — | — |
| 2023-05-10 | $9.79 | $127.29 | 124,300 | — | — |
| 2023-05-09 | $9.58 | $124.56 | 167,800 | — | — |
| 2023-05-08 | $9.45 | $122.87 | 137,500 | — | — |
| 2023-05-05 | $9.76 | $126.90 | 120,400 | — | — |
| 2023-05-04 | $9.65 | $125.47 | 147,000 | — | — |
| 2023-05-03 | $9.76 | $126.90 | 120,700 | — | — |
| 2023-05-02 | $10.03 | $130.42 | 235,100 | — | — |
| 2023-05-01 | $10.57 | $137.44 | 128,600 | — | — |
| 2023-04-28 | $10.66 | $138.61 | 98,700 | — | — |
| 2023-04-27 | $10.44 | $135.75 | 147,900 | — | — |
| 2023-04-26 | $10.40 | $135.23 | 123,700 | — | — |
| 2023-04-25 | $10.29 | $133.80 | 209,400 | — | — |
| 2023-04-24 | $10.60 | $137.83 | 95,100 | — | — |
| 2023-04-21 | $10.92 | $141.99 | 126,300 | — | — |
| 2023-04-20 | $10.88 | $141.47 | 53,700 | — | — |
| 2023-04-19 | $11.13 | $144.72 | 91,500 | — | — |
| 2023-04-18 | $10.78 | $140.17 | 81,800 | — | — |
| 2023-04-17 | $11.13 | $144.72 | 114,900 | — | — |
| 2023-04-14 | $10.84 | $140.95 | 127,800 | — | — |
| 2023-04-13 | $11.28 | $146.67 | 94,700 | — | — |
| 2023-04-12 | $11.05 | $143.68 | 100,500 | — | — |
| 2023-04-11 | $10.89 | $141.60 | 217,300 | — | — |
| 2023-04-10 | $10.91 | $141.86 | 138,700 | — | — |
| 2023-04-06 | $10.91 | $141.86 | 175,400 | — | — |
| 2023-04-05 | $10.46 | $136.01 | 84,600 | — | — |
| 2023-04-04 | $10.45 | $135.88 | 96,000 | — | — |
| 2023-04-03 | $10.42 | $135.49 | 161,500 | — | — |
| 2023-03-31 | $10.38 | $134.97 | 132,300 | — | — |
| 2023-03-30 | $10.13 | $131.72 | 135,100 | — | — |
| 2023-03-29 | $10.01 | $130.16 | 143,700 | — | — |
| 2023-03-28 | $9.73 | $126.51 | 129,100 | — | — |
| 2023-03-27 | $9.91 | $128.86 | 122,900 | — | — |
| 2023-03-24 | $9.94 | $129.25 | 171,400 | — | — |
| 2023-03-23 | $9.77 | $127.03 | 218,100 | — | — |
| 2023-03-22 | $10.05 | $130.68 | 183,700 | — | — |
| 2023-03-21 | $10.33 | $134.32 | 183,300 | — | — |
| 2023-03-20 | $10.29 | $133.80 | 160,200 | — | — |
| 2023-03-17 | $10.37 | $134.84 | 511,200 | — | — |
| 2023-03-16 | $10.67 | $138.74 | 225,000 | — | — |
| 2023-03-15 | $10.72 | $139.39 | 96,300 | — | — |
| 2023-03-14 | $10.91 | $141.86 | 139,200 | — | — |
| 2023-03-13 | $10.95 | $140.43 | 217,600 | — | — |
| 2023-03-10 | $11.31 | $145.04 | 169,100 | — | — |
| 2023-03-09 | $11.65 | $149.40 | 144,800 | — | — |
| 2023-03-08 | $11.70 | $150.05 | 129,200 | — | — |
| 2023-03-07 | $11.58 | $148.51 | 127,200 | — | — |
| 2023-03-06 | $12.05 | $154.53 | 107,900 | — | — |
| 2023-03-03 | $12.38 | $158.77 | 86,000 | — | — |
| 2023-03-02 | $12.11 | $155.30 | 73,700 | — | — |
| 2023-03-01 | $12.11 | $155.30 | 145,200 | — | — |
| 2023-02-28 | $12.21 | $156.59 | 91,000 | — | — |
| 2023-02-27 | $12.42 | $159.28 | 88,900 | — | — |
| 2023-02-24 | $12.66 | $162.36 | 74,300 | — | — |
| 2023-02-23 | $12.75 | $163.51 | 79,000 | — | — |
| 2023-02-22 | $12.52 | $160.56 | 97,700 | — | — |
| 2023-02-21 | $12.55 | $160.95 | 55,000 | — | — |
| 2023-02-17 | $12.94 | $165.95 | 77,800 | — | — |
| 2023-02-16 | $12.96 | $166.20 | 77,100 | — | — |
| 2023-02-15 | $13.29 | $170.44 | 63,900 | — | — |
| 2023-02-14 | $13.07 | $167.62 | 67,100 | — | — |
| 2023-02-13 | $13.11 | $168.13 | 52,400 | — | — |
| 2023-02-10 | $13.02 | $166.97 | 67,100 | — | — |
| 2023-02-09 | $12.87 | $165.05 | 71,300 | — | — |
| 2023-02-08 | $13.11 | $168.13 | 105,400 | — | — |
| 2023-02-07 | $13.30 | $170.56 | 134,900 | — | — |
| 2023-02-06 | $13.08 | $167.74 | 68,500 | — | — |
| 2023-02-03 | $13.30 | $170.56 | 116,200 | — | — |
| 2023-02-02 | $13.25 | $169.92 | 141,200 | — | — |
| 2023-02-01 | $13.06 | $167.49 | 141,700 | — | — |
| 2023-01-31 | $13.09 | $167.87 | 80,000 | — | — |
| 2023-01-30 | $12.68 | $162.61 | 61,800 | — | — |
| 2023-01-27 | $12.71 | $163.00 | 107,300 | — | — |
| 2023-01-26 | $12.62 | $161.84 | 59,100 | — | — |
| 2023-01-25 | $12.59 | $161.46 | 57,600 | — | — |
| 2023-01-24 | $12.58 | $161.33 | 69,600 | — | — |
| 2023-01-23 | $12.67 | $162.49 | 118,000 | — | — |
| 2023-01-20 | $12.34 | $158.25 | 141,000 | — | — |
| 2023-01-19 | $11.98 | $153.64 | 114,500 | — | — |
| 2023-01-18 | $11.86 | $152.10 | 108,100 | — | — |
| 2023-01-17 | $12.06 | $154.66 | 227,800 | — | — |
| 2023-01-13 | $11.84 | $151.84 | 109,000 | — | — |
| 2023-01-12 | $11.73 | $150.43 | 152,100 | — | — |
| 2023-01-11 | $11.35 | $145.56 | 81,000 | — | — |
| 2023-01-10 | $11.17 | $143.25 | 171,600 | — | — |
| 2023-01-09 | $11.40 | $146.20 | 190,700 | — | — |
| 2023-01-06 | $11.27 | $144.53 | 130,800 | — | — |
| 2023-01-05 | $10.98 | $140.81 | 116,800 | — | — |
| 2023-01-04 | $11.40 | $146.20 | 160,900 | — | — |
| 2023-01-03 | $11.14 | $142.86 | 162,900 | — | — |