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
- 1998-05-21 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 | $10.72 | $10.72 | 255,700 | — | — |
| 2023-12-28 | $10.80 | $10.80 | 228,800 | — | — |
| 2023-12-27 | $10.86 | $10.86 | 249,600 | — | — |
| 2023-12-26 | $11.09 | $11.09 | 306,600 | — | — |
| 2023-12-22 | $11.27 | $11.27 | 812,900 | — | — |
| 2023-12-21 | $11.23 | $11.23 | 258,500 | — | — |
| 2023-12-20 | $11.04 | $11.04 | 715,500 | — | — |
| 2023-12-19 | $11.77 | $11.77 | 683,200 | — | — |
| 2023-12-18 | $11.45 | $11.45 | 1,178,000 | — | — |
| 2023-12-15 | $11.00 | $11.00 | 8,348,900 | — | — |
| 2023-12-14 | $10.19 | $10.19 | 760,000 | — | — |
| 2023-12-13 | $10.06 | $10.06 | 577,500 | — | — |
| 2023-12-12 | $9.65 | $9.65 | 1,008,800 | — | — |
| 2023-12-11 | $10.50 | $10.50 | 903,700 | — | — |
| 2023-12-08 | $10.15 | $10.15 | 908,200 | — | — |
| 2023-12-07 | $9.84 | $9.84 | 585,200 | — | — |
| 2023-12-06 | $9.75 | $9.75 | 706,800 | — | — |
| 2023-12-05 | $10.00 | $10.00 | 553,200 | — | — |
| 2023-12-04 | $10.05 | $10.05 | 1,261,200 | — | — |
| 2023-12-01 | $10.24 | $10.24 | 546,600 | — | — |
| 2023-11-30 | $10.03 | $10.03 | 703,000 | — | — |
| 2023-11-29 | $10.07 | $10.07 | 547,300 | — | — |
| 2023-11-28 | $9.94 | $9.94 | 400,600 | — | — |
| 2023-11-27 | $10.07 | $10.07 | 318,800 | — | — |
| 2023-11-24 | $10.19 | $10.19 | 172,700 | — | — |
| 2023-11-22 | $10.03 | $10.03 | 299,400 | — | — |
| 2023-11-21 | $10.03 | $10.03 | 409,400 | — | — |
| 2023-11-20 | $10.15 | $10.15 | 227,300 | — | — |
| 2023-11-17 | $10.06 | $10.06 | 670,600 | — | — |
| 2023-11-16 | $10.24 | $10.24 | 238,100 | — | — |
| 2023-11-15 | $10.30 | $10.30 | 429,500 | — | — |
| 2023-11-14 | $10.49 | $10.49 | 696,500 | — | — |
| 2023-11-13 | $9.97 | $9.97 | 814,800 | — | — |
| 2023-11-10 | $9.52 | $9.52 | 1,093,500 | — | — |
| 2023-11-09 | $9.26 | $9.26 | 568,100 | — | — |
| 2023-11-08 | $8.46 | $8.46 | 237,600 | — | — |
| 2023-11-07 | $8.44 | $8.44 | 254,500 | — | — |
| 2023-11-06 | $8.42 | $8.42 | 351,500 | — | — |
| 2023-11-03 | $8.41 | $8.41 | 242,200 | — | — |
| 2023-11-02 | $8.14 | $8.14 | 290,400 | — | — |
| 2023-11-01 | $7.78 | $7.78 | 245,600 | — | — |
| 2023-10-31 | $7.90 | $7.90 | 184,800 | — | — |
| 2023-10-30 | $7.81 | $7.81 | 248,400 | — | — |
| 2023-10-27 | $7.71 | $7.71 | 237,800 | — | — |
| 2023-10-26 | $7.85 | $7.85 | 285,600 | — | — |
| 2023-10-25 | $8.19 | $8.19 | 201,300 | — | — |
| 2023-10-24 | $8.82 | $8.82 | 171,200 | — | — |
| 2023-10-23 | $8.99 | $8.99 | 198,600 | — | — |
| 2023-10-20 | $9.02 | $9.02 | 209,000 | — | — |
| 2023-10-19 | $9.13 | $9.13 | 156,200 | — | — |
| 2023-10-18 | $9.37 | $9.37 | 135,900 | — | — |
| 2023-10-17 | $9.62 | $9.62 | 302,800 | — | — |
| 2023-10-16 | $9.42 | $9.42 | 400,700 | — | — |
| 2023-10-13 | $9.03 | $9.03 | 329,500 | — | — |
| 2023-10-12 | $9.64 | $9.64 | 347,900 | — | — |
| 2023-10-11 | $10.06 | $10.06 | 274,400 | — | — |
| 2023-10-10 | $10.34 | $10.34 | 377,300 | — | — |
| 2023-10-09 | $10.42 | $10.42 | 426,300 | — | — |
| 2023-10-06 | $10.64 | $10.64 | 460,700 | — | — |
| 2023-10-05 | $10.48 | $10.48 | 471,000 | — | — |
| 2023-10-04 | $10.79 | $10.79 | 445,500 | — | — |
| 2023-10-03 | $10.85 | $10.85 | 429,500 | — | — |
| 2023-10-02 | $10.89 | $10.89 | 361,000 | — | — |
| 2023-09-29 | $10.75 | $10.75 | 315,500 | — | — |
| 2023-09-28 | $10.84 | $10.84 | 337,700 | — | — |
| 2023-09-27 | $10.74 | $10.74 | 209,800 | — | — |
| 2023-09-26 | $10.67 | $10.67 | 317,000 | — | — |
| 2023-09-25 | $11.08 | $11.08 | 184,300 | — | — |
| 2023-09-22 | $11.09 | $11.09 | 244,800 | — | — |
| 2023-09-21 | $11.08 | $11.08 | 336,100 | — | — |
| 2023-09-20 | $11.25 | $11.25 | 120,200 | — | — |
| 2023-09-19 | $11.26 | $11.26 | 205,500 | — | — |
| 2023-09-18 | $11.29 | $11.29 | 159,000 | — | — |
| 2023-09-15 | $11.40 | $11.40 | 764,000 | — | — |
| 2023-09-14 | $11.55 | $11.55 | 248,100 | — | — |
| 2023-09-13 | $11.36 | $11.36 | 269,500 | — | — |
| 2023-09-12 | $11.40 | $11.40 | 223,300 | — | — |
| 2023-09-11 | $11.47 | $11.47 | 259,000 | — | — |
| 2023-09-08 | $11.51 | $11.51 | 170,600 | — | — |
| 2023-09-07 | $11.54 | $11.54 | 277,100 | — | — |
| 2023-09-06 | $11.71 | $11.71 | 263,500 | — | — |
| 2023-09-05 | $12.10 | $12.10 | 246,000 | — | — |
| 2023-09-01 | $12.17 | $12.17 | 174,300 | — | — |
| 2023-08-31 | $12.25 | $12.25 | 225,300 | — | — |
| 2023-08-30 | $12.26 | $12.26 | 213,900 | — | — |
| 2023-08-29 | $11.78 | $11.78 | 142,600 | — | — |
| 2023-08-28 | $11.60 | $11.60 | 107,300 | — | — |
| 2023-08-25 | $11.58 | $11.58 | 142,300 | — | — |
| 2023-08-24 | $11.47 | $11.47 | 363,300 | — | — |
| 2023-08-23 | $11.55 | $11.55 | 210,400 | — | — |
| 2023-08-22 | $11.40 | $11.40 | 115,000 | — | — |
| 2023-08-21 | $11.25 | $11.25 | 264,200 | — | — |
| 2023-08-18 | $11.24 | $11.24 | 306,900 | — | — |
| 2023-08-17 | $11.25 | $11.25 | 340,700 | — | — |
| 2023-08-16 | $11.38 | $11.38 | 288,400 | — | — |
| 2023-08-15 | $11.27 | $11.27 | 285,700 | — | — |
| 2023-08-14 | $11.44 | $11.44 | 355,700 | — | — |
| 2023-08-11 | $10.74 | $10.74 | 329,500 | — | — |
| 2023-08-10 | $10.74 | $10.74 | 1,008,800 | — | — |
| 2023-08-09 | $13.33 | $13.33 | 176,700 | — | — |
| 2023-08-08 | $13.51 | $13.51 | 231,500 | — | — |
| 2023-08-07 | $13.61 | $13.61 | 144,400 | — | — |
| 2023-08-04 | $13.40 | $13.40 | 244,500 | — | — |
| 2023-08-03 | $13.36 | $13.36 | 126,800 | — | — |
| 2023-08-02 | $13.72 | $13.72 | 100,300 | — | — |
| 2023-08-01 | $14.09 | $14.09 | 143,600 | — | — |
| 2023-07-31 | $13.74 | $13.74 | 184,900 | — | — |
| 2023-07-28 | $13.63 | $13.63 | 165,900 | — | — |
| 2023-07-27 | $13.89 | $13.89 | 84,900 | — | — |
| 2023-07-26 | $14.14 | $14.14 | 91,600 | — | — |
| 2023-07-25 | $13.90 | $13.90 | 75,800 | — | — |
| 2023-07-24 | $13.76 | $13.76 | 60,400 | — | — |
| 2023-07-21 | $13.98 | $13.98 | 179,200 | — | — |
| 2023-07-20 | $13.79 | $13.79 | 132,100 | — | — |
| 2023-07-19 | $13.95 | $13.95 | 107,900 | — | — |
| 2023-07-18 | $14.17 | $14.17 | 132,500 | — | — |
| 2023-07-17 | $14.19 | $14.19 | 200,600 | — | — |
| 2023-07-14 | $14.05 | $14.05 | 103,700 | — | — |
| 2023-07-13 | $14.51 | $14.51 | 89,100 | — | — |
| 2023-07-12 | $14.28 | $14.28 | 114,200 | — | — |
| 2023-07-11 | $14.24 | $14.24 | 80,600 | — | — |
| 2023-07-10 | $14.29 | $14.29 | 97,600 | — | — |
| 2023-07-07 | $13.83 | $13.83 | 155,000 | — | — |
| 2023-07-06 | $13.76 | $13.76 | 170,800 | — | — |
| 2023-07-05 | $14.24 | $14.24 | 206,500 | — | — |
| 2023-07-03 | $14.96 | $14.96 | 129,000 | — | — |
| 2023-06-30 | $14.84 | $14.84 | 173,200 | — | — |
| 2023-06-29 | $14.89 | $14.89 | 165,800 | — | — |
| 2023-06-28 | $14.41 | $14.41 | 146,500 | — | — |
| 2023-06-27 | $14.25 | $14.25 | 217,400 | — | — |
| 2023-06-26 | $14.24 | $14.24 | 247,300 | — | — |
| 2023-06-23 | $14.84 | $14.84 | 964,300 | — | — |
| 2023-06-22 | $15.15 | $15.15 | 139,600 | — | — |
| 2023-06-21 | $15.31 | $15.31 | 151,400 | — | — |
| 2023-06-20 | $15.37 | $15.37 | 153,500 | — | — |
| 2023-06-16 | $16.64 | $16.64 | 1,092,800 | — | — |
| 2023-06-15 | $16.83 | $16.83 | 275,000 | — | — |
| 2023-06-14 | $16.85 | $16.85 | 295,200 | — | — |
| 2023-06-13 | $16.79 | $16.79 | 345,900 | — | — |
| 2023-06-12 | $16.95 | $16.95 | 338,000 | — | — |
| 2023-06-09 | $15.71 | $15.71 | 167,300 | — | — |
| 2023-06-08 | $15.90 | $15.90 | 135,500 | — | — |
| 2023-06-07 | $16.17 | $16.17 | 197,800 | — | — |
| 2023-06-06 | $16.07 | $16.07 | 219,600 | — | — |
| 2023-06-05 | $15.61 | $15.61 | 162,800 | — | — |
| 2023-06-02 | $15.48 | $15.48 | 187,800 | — | — |
| 2023-06-01 | $14.83 | $14.83 | 184,300 | — | — |
| 2023-05-31 | $15.14 | $15.14 | 895,500 | — | — |
| 2023-05-30 | $14.59 | $14.59 | 147,900 | — | — |
| 2023-05-26 | $14.74 | $14.74 | 219,700 | — | — |
| 2023-05-25 | $14.75 | $14.75 | 167,300 | — | — |
| 2023-05-24 | $14.87 | $14.87 | 352,800 | — | — |
| 2023-05-23 | $14.67 | $14.67 | 202,100 | — | — |
| 2023-05-22 | $14.63 | $14.63 | 182,900 | — | — |
| 2023-05-19 | $14.12 | $14.12 | 132,500 | — | — |
| 2023-05-18 | $13.95 | $13.95 | 154,800 | — | — |
| 2023-05-17 | $13.82 | $13.82 | 183,200 | — | — |
| 2023-05-16 | $13.54 | $13.54 | 184,700 | — | — |
| 2023-05-15 | $13.79 | $13.79 | 257,700 | — | — |
| 2023-05-12 | $14.18 | $14.18 | 933,600 | — | — |
| 2023-05-11 | $14.37 | $14.37 | 302,100 | — | — |
| 2023-05-10 | $14.48 | $14.48 | 336,000 | — | — |
| 2023-05-09 | $13.97 | $13.97 | 317,500 | — | — |
| 2023-05-08 | $13.72 | $13.72 | 382,400 | — | — |
| 2023-05-05 | $13.22 | $13.22 | 560,500 | — | — |
| 2023-05-04 | $12.94 | $12.94 | 269,500 | — | — |
| 2023-05-03 | $13.26 | $13.26 | 211,500 | — | — |
| 2023-05-02 | $14.20 | $14.20 | 235,800 | — | — |
| 2023-05-01 | $14.73 | $14.73 | 281,100 | — | — |
| 2023-04-28 | $14.74 | $14.74 | 323,000 | — | — |
| 2023-04-27 | $15.53 | $15.53 | 215,200 | — | — |
| 2023-04-26 | $16.13 | $16.13 | 253,000 | — | — |
| 2023-04-25 | $16.28 | $16.28 | 186,000 | — | — |
| 2023-04-24 | $16.92 | $16.92 | 136,300 | — | — |
| 2023-04-21 | $17.01 | $17.01 | 279,500 | — | — |
| 2023-04-20 | $16.90 | $16.90 | 201,400 | — | — |
| 2023-04-19 | $16.89 | $16.89 | 221,200 | — | — |
| 2023-04-18 | $17.75 | $17.75 | 207,600 | — | — |
| 2023-04-17 | $17.99 | $17.99 | 118,000 | — | — |
| 2023-04-14 | $18.10 | $18.10 | 205,300 | — | — |
| 2023-04-13 | $18.48 | $18.48 | 212,200 | — | — |
| 2023-04-12 | $18.00 | $18.00 | 219,500 | — | — |
| 2023-04-11 | $18.00 | $18.00 | 192,100 | — | — |
| 2023-04-10 | $18.33 | $18.33 | 356,700 | — | — |
| 2023-04-06 | $17.66 | $17.66 | 95,900 | — | — |
| 2023-04-05 | $17.65 | $17.65 | 169,500 | — | — |
| 2023-04-04 | $18.02 | $18.02 | 149,100 | — | — |
| 2023-04-03 | $17.71 | $17.71 | 273,300 | — | — |
| 2023-03-31 | $17.50 | $17.50 | 399,700 | — | — |
| 2023-03-30 | $16.84 | $16.84 | 200,600 | — | — |
| 2023-03-29 | $17.08 | $17.08 | 144,300 | — | — |
| 2023-03-28 | $17.23 | $17.23 | 177,900 | — | — |
| 2023-03-27 | $17.62 | $17.62 | 191,700 | — | — |
| 2023-03-24 | $17.18 | $17.18 | 176,400 | — | — |
| 2023-03-23 | $17.70 | $17.70 | 233,400 | — | — |
| 2023-03-22 | $17.65 | $17.65 | 352,600 | — | — |
| 2023-03-21 | $17.27 | $17.27 | 229,600 | — | — |
| 2023-03-20 | $17.53 | $17.53 | 297,700 | — | — |
| 2023-03-17 | $18.26 | $18.26 | 2,727,000 | — | — |
| 2023-03-16 | $18.31 | $18.31 | 412,400 | — | — |
| 2023-03-15 | $18.29 | $18.29 | 524,100 | — | — |
| 2023-03-14 | $18.81 | $18.81 | 578,200 | — | — |
| 2023-03-13 | $17.50 | $17.50 | 506,100 | — | — |
| 2023-03-10 | $16.22 | $16.22 | 211,700 | — | — |
| 2023-03-09 | $16.56 | $16.56 | 237,200 | — | — |
| 2023-03-08 | $17.55 | $17.55 | 175,400 | — | — |
| 2023-03-07 | $17.76 | $17.76 | 223,500 | — | — |
| 2023-03-06 | $17.80 | $17.80 | 407,900 | — | — |
| 2023-03-03 | $18.79 | $18.79 | 435,000 | — | — |
| 2023-03-02 | $18.49 | $18.49 | 1,272,200 | — | — |
| 2023-03-01 | $16.55 | $16.55 | 842,800 | — | — |
| 2023-02-28 | $13.52 | $13.52 | 524,700 | — | — |
| 2023-02-27 | $13.14 | $13.14 | 144,200 | — | — |
| 2023-02-24 | $13.36 | $13.36 | 122,000 | — | — |
| 2023-02-23 | $13.72 | $13.72 | 130,800 | — | — |
| 2023-02-22 | $13.76 | $13.76 | 193,100 | — | — |
| 2023-02-21 | $13.49 | $13.49 | 166,700 | — | — |
| 2023-02-17 | $13.89 | $13.89 | 150,800 | — | — |
| 2023-02-16 | $13.99 | $13.99 | 85,200 | — | — |
| 2023-02-15 | $14.32 | $14.32 | 127,800 | — | — |
| 2023-02-14 | $13.87 | $13.87 | 158,900 | — | — |
| 2023-02-13 | $13.96 | $13.96 | 110,600 | — | — |
| 2023-02-10 | $13.66 | $13.66 | 80,200 | — | — |
| 2023-02-09 | $13.69 | $13.69 | 86,100 | — | — |
| 2023-02-08 | $14.36 | $14.36 | 149,100 | — | — |
| 2023-02-07 | $14.19 | $14.19 | 168,300 | — | — |
| 2023-02-06 | $14.05 | $14.05 | 82,700 | — | — |
| 2023-02-03 | $14.57 | $14.57 | 135,200 | — | — |
| 2023-02-02 | $14.46 | $14.46 | 155,400 | — | — |
| 2023-02-01 | $14.42 | $14.42 | 207,500 | — | — |
| 2023-01-31 | $13.81 | $13.81 | 263,500 | — | — |
| 2023-01-30 | $13.52 | $13.52 | 156,900 | — | — |
| 2023-01-27 | $14.03 | $14.03 | 169,500 | — | — |
| 2023-01-26 | $14.00 | $14.00 | 146,200 | — | — |
| 2023-01-25 | $13.88 | $13.88 | 121,200 | — | — |
| 2023-01-24 | $13.66 | $13.66 | 120,100 | — | — |
| 2023-01-23 | $13.37 | $13.37 | 116,200 | — | — |
| 2023-01-20 | $13.29 | $13.29 | 293,100 | — | — |
| 2023-01-19 | $13.15 | $13.15 | 197,200 | — | — |
| 2023-01-18 | $13.16 | $13.16 | 207,800 | — | — |
| 2023-01-17 | $13.46 | $13.46 | 195,600 | — | — |
| 2023-01-13 | $12.80 | $12.80 | 196,000 | — | — |
| 2023-01-12 | $12.59 | $12.59 | 176,700 | — | — |
| 2023-01-11 | $13.02 | $13.02 | 256,300 | — | — |
| 2023-01-10 | $12.47 | $12.47 | 214,000 | — | — |
| 2023-01-09 | $11.89 | $11.89 | 104,100 | — | — |
| 2023-01-06 | $11.97 | $11.97 | 325,200 | — | — |
| 2023-01-05 | $11.55 | $11.55 | 209,600 | — | — |
| 2023-01-04 | $12.10 | $12.10 | 318,200 | — | — |
| 2023-01-03 | $11.60 | $11.60 | 150,300 | — | — |