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
- 1994-04-13 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 | $10.47 | $10.47 | 36,500 | — | — |
| 2023-12-28 | $10.60 | $10.60 | 55,900 | — | — |
| 2023-12-27 | $10.44 | $10.44 | 43,700 | — | — |
| 2023-12-26 | $10.34 | $10.34 | 71,300 | — | — |
| 2023-12-22 | $10.24 | $10.24 | 73,900 | — | — |
| 2023-12-21 | $10.26 | $10.26 | 44,700 | — | — |
| 2023-12-20 | $10.32 | $10.32 | 60,200 | — | — |
| 2023-12-19 | $10.57 | $10.57 | 51,400 | — | — |
| 2023-12-18 | $10.60 | $10.60 | 33,600 | — | — |
| 2023-12-15 | $10.95 | $10.95 | 136,000 | — | — |
| 2023-12-14 | $10.88 | $10.88 | 64,900 | — | — |
| 2023-12-13 | $10.55 | $10.55 | 48,700 | — | — |
| 2023-12-12 | $10.38 | $10.38 | 51,300 | — | — |
| 2023-12-11 | $10.23 | $10.23 | 50,400 | — | — |
| 2023-12-08 | $10.20 | $10.20 | 33,000 | — | — |
| 2023-12-07 | $10.15 | $10.15 | 27,100 | — | — |
| 2023-12-06 | $10.08 | $10.08 | 34,900 | — | — |
| 2023-12-05 | $10.05 | $10.05 | 20,500 | — | — |
| 2023-12-04 | $10.12 | $10.12 | 21,400 | — | — |
| 2023-12-01 | $10.14 | $10.14 | 43,200 | — | — |
| 2023-11-30 | $10.00 | $10.00 | 49,500 | — | — |
| 2023-11-29 | $10.07 | $10.07 | 40,800 | — | — |
| 2023-11-28 | $10.05 | $10.05 | 25,600 | — | — |
| 2023-11-27 | $10.02 | $10.02 | 39,800 | — | — |
| 2023-11-24 | $10.04 | $10.04 | 7,600 | — | — |
| 2023-11-22 | $9.99 | $9.99 | 25,300 | — | — |
| 2023-11-21 | $9.97 | $9.97 | 147,500 | — | — |
| 2023-11-20 | $10.04 | $10.04 | 107,400 | — | — |
| 2023-11-17 | $9.67 | $9.67 | 47,600 | — | — |
| 2023-11-16 | $9.96 | $9.96 | 64,700 | — | — |
| 2023-11-15 | $10.23 | $10.23 | 57,400 | — | — |
| 2023-11-14 | $10.39 | $10.39 | 70,800 | — | — |
| 2023-11-13 | $9.74 | $9.74 | 64,100 | — | — |
| 2023-11-10 | $9.77 | $9.77 | 58,000 | — | — |
| 2023-11-09 | $9.73 | $9.73 | 30,200 | — | — |
| 2023-11-08 | $9.79 | $9.79 | 22,900 | — | — |
| 2023-11-07 | $9.80 | $9.80 | 45,400 | — | — |
| 2023-11-06 | $9.73 | $9.73 | 25,700 | — | — |
| 2023-11-03 | $9.94 | $9.94 | 54,800 | — | — |
| 2023-11-02 | $9.65 | $9.65 | 26,500 | — | — |
| 2023-11-01 | $9.66 | $9.66 | 28,100 | — | — |
| 2023-10-31 | $9.56 | $9.56 | 47,600 | — | — |
| 2023-10-30 | $9.57 | $9.57 | 35,800 | — | — |
| 2023-10-27 | $9.31 | $9.31 | 30,000 | — | — |
| 2023-10-26 | $9.56 | $9.56 | 21,800 | — | — |
| 2023-10-25 | $9.55 | $9.55 | 25,500 | — | — |
| 2023-10-24 | $9.54 | $9.54 | 11,200 | — | — |
| 2023-10-23 | $9.47 | $9.47 | 45,700 | — | — |
| 2023-10-20 | $9.55 | $9.55 | 28,900 | — | — |
| 2023-10-19 | $9.53 | $9.53 | 92,700 | — | — |
| 2023-10-18 | $9.43 | $9.43 | 42,500 | — | — |
| 2023-10-17 | $9.51 | $9.51 | 44,700 | — | — |
| 2023-10-16 | $9.63 | $9.63 | 55,700 | — | — |
| 2023-10-13 | $9.77 | $9.77 | 62,800 | — | — |
| 2023-10-12 | $9.43 | $9.43 | 82,200 | — | — |
| 2023-10-11 | $9.55 | $9.55 | 39,300 | — | — |
| 2023-10-10 | $9.47 | $9.47 | 57,000 | — | — |
| 2023-10-09 | $9.53 | $9.53 | 18,800 | — | — |
| 2023-10-06 | $9.73 | $9.73 | 23,000 | — | — |
| 2023-10-05 | $9.67 | $9.67 | 40,500 | — | — |
| 2023-10-04 | $9.54 | $9.54 | 46,700 | — | — |
| 2023-10-03 | $9.54 | $9.54 | 146,500 | — | — |
| 2023-10-02 | $9.51 | $9.51 | 48,900 | — | — |
| 2023-09-29 | $9.60 | $9.60 | 44,400 | — | — |
| 2023-09-28 | $9.63 | $9.63 | 114,500 | — | — |
| 2023-09-27 | $9.62 | $9.62 | 32,700 | — | — |
| 2023-09-26 | $9.57 | $9.57 | 55,000 | — | — |
| 2023-09-25 | $9.71 | $9.71 | 163,000 | — | — |
| 2023-09-22 | $9.51 | $9.51 | 96,000 | — | — |
| 2023-09-21 | $9.53 | $9.53 | 53,600 | — | — |
| 2023-09-20 | $9.66 | $9.66 | 72,100 | — | — |
| 2023-09-19 | $9.90 | $9.90 | 27,000 | — | — |
| 2023-09-18 | $9.97 | $9.97 | 88,600 | — | — |
| 2023-09-15 | $9.99 | $9.99 | 154,100 | — | — |
| 2023-09-14 | $10.28 | $10.28 | 42,300 | — | — |
| 2023-09-13 | $10.35 | $10.35 | 31,700 | — | — |
| 2023-09-12 | $10.37 | $10.37 | 18,900 | — | — |
| 2023-09-11 | $10.49 | $10.49 | 30,700 | — | — |
| 2023-09-08 | $10.62 | $10.62 | 27,900 | — | — |
| 2023-09-07 | $10.81 | $10.81 | 60,000 | — | — |
| 2023-09-06 | $10.69 | $10.69 | 23,400 | — | — |
| 2023-09-05 | $10.72 | $10.72 | 95,800 | — | — |
| 2023-09-01 | $11.08 | $11.08 | 46,400 | — | — |
| 2023-08-31 | $10.99 | $10.99 | 75,800 | — | — |
| 2023-08-30 | $11.04 | $11.04 | 77,400 | — | — |
| 2023-08-29 | $11.22 | $11.22 | 25,800 | — | — |
| 2023-08-28 | $11.25 | $11.25 | 19,900 | — | — |
| 2023-08-25 | $11.16 | $11.16 | 21,700 | — | — |
| 2023-08-24 | $11.36 | $11.36 | 22,000 | — | — |
| 2023-08-23 | $11.38 | $11.38 | 47,700 | — | — |
| 2023-08-22 | $11.55 | $11.55 | 57,900 | — | — |
| 2023-08-21 | $11.60 | $11.60 | 32,000 | — | — |
| 2023-08-18 | $11.82 | $11.82 | 27,800 | — | — |
| 2023-08-17 | $11.82 | $11.82 | 17,100 | — | — |
| 2023-08-16 | $12.00 | $12.00 | 41,500 | — | — |
| 2023-08-15 | $12.08 | $12.08 | 24,700 | — | — |
| 2023-08-14 | $12.03 | $12.03 | 29,000 | — | — |
| 2023-08-11 | $12.14 | $12.14 | 17,000 | — | — |
| 2023-08-10 | $12.04 | $12.04 | 47,800 | — | — |
| 2023-08-09 | $12.18 | $12.18 | 21,000 | — | — |
| 2023-08-08 | $12.14 | $12.14 | 20,900 | — | — |
| 2023-08-07 | $12.25 | $12.25 | 31,800 | — | — |
| 2023-08-04 | $12.17 | $12.17 | 45,500 | — | — |
| 2023-08-03 | $12.47 | $12.47 | 60,400 | — | — |
| 2023-08-02 | $12.47 | $12.47 | 31,800 | — | — |
| 2023-08-01 | $12.44 | $12.44 | 24,700 | — | — |
| 2023-07-31 | $12.32 | $12.32 | 42,300 | — | — |
| 2023-07-28 | $12.28 | $12.28 | 23,400 | — | — |
| 2023-07-27 | $12.33 | $12.33 | 46,100 | — | — |
| 2023-07-26 | $13.01 | $13.01 | 61,700 | — | — |
| 2023-07-25 | $12.80 | $12.80 | 43,900 | — | — |
| 2023-07-24 | $12.88 | $12.88 | 131,400 | — | — |
| 2023-07-21 | $12.53 | $12.53 | 44,700 | — | — |
| 2023-07-20 | $12.54 | $12.54 | 115,500 | — | — |
| 2023-07-19 | $12.58 | $12.58 | 119,400 | — | — |
| 2023-07-18 | $12.50 | $12.50 | 117,900 | — | — |
| 2023-07-17 | $11.89 | $11.89 | 80,700 | — | — |
| 2023-07-14 | $11.20 | $11.20 | 38,900 | — | — |
| 2023-07-13 | $11.08 | $11.08 | 84,000 | — | — |
| 2023-07-12 | $11.10 | $11.10 | 65,200 | — | — |
| 2023-07-11 | $11.12 | $11.12 | 66,900 | — | — |
| 2023-07-10 | $11.00 | $11.00 | 55,500 | — | — |
| 2023-07-07 | $11.02 | $11.02 | 80,600 | — | — |
| 2023-07-06 | $11.10 | $11.10 | 55,900 | — | — |
| 2023-07-05 | $11.24 | $11.24 | 66,900 | — | — |
| 2023-07-03 | $11.00 | $11.00 | 9,400 | — | — |
| 2023-06-30 | $11.00 | $11.00 | 45,800 | — | — |
| 2023-06-29 | $10.96 | $10.96 | 41,100 | — | — |
| 2023-06-28 | $10.85 | $10.85 | 66,600 | — | — |
| 2023-06-27 | $10.82 | $10.82 | 49,700 | — | — |
| 2023-06-26 | $10.45 | $10.45 | 73,000 | — | — |
| 2023-06-23 | $10.62 | $10.62 | 148,800 | — | — |
| 2023-06-22 | $10.80 | $10.80 | 58,000 | — | — |
| 2023-06-21 | $10.81 | $10.81 | 70,800 | — | — |
| 2023-06-20 | $11.11 | $11.11 | 106,100 | — | — |
| 2023-06-16 | $11.36 | $11.36 | 364,100 | — | — |
| 2023-06-15 | $10.35 | $10.35 | 52,600 | — | — |
| 2023-06-14 | $10.20 | $10.20 | 64,600 | — | — |
| 2023-06-13 | $10.34 | $10.34 | 55,300 | — | — |
| 2023-06-12 | $10.20 | $10.20 | 72,800 | — | — |
| 2023-06-09 | $10.21 | $10.21 | 33,900 | — | — |
| 2023-06-08 | $10.33 | $10.33 | 40,400 | — | — |
| 2023-06-07 | $10.40 | $10.40 | 81,800 | — | — |
| 2023-06-06 | $10.28 | $10.28 | 68,100 | — | — |
| 2023-06-05 | $9.97 | $9.97 | 37,900 | — | — |
| 2023-06-02 | $10.00 | $10.00 | 58,400 | — | — |
| 2023-06-01 | $9.67 | $9.67 | 61,100 | — | — |
| 2023-05-31 | $9.72 | $9.72 | 36,300 | — | — |
| 2023-05-30 | $9.67 | $9.67 | 16,900 | — | — |
| 2023-05-26 | $9.54 | $9.54 | 25,600 | — | — |
| 2023-05-25 | $9.82 | $9.82 | 32,300 | — | — |
| 2023-05-24 | $9.80 | $9.80 | 78,200 | — | — |
| 2023-05-23 | $9.80 | $9.80 | 32,900 | — | — |
| 2023-05-22 | $9.82 | $9.82 | 33,100 | — | — |
| 2023-05-19 | $10.02 | $10.02 | 50,400 | — | — |
| 2023-05-18 | $10.09 | $10.09 | 28,700 | — | — |
| 2023-05-17 | $9.94 | $9.94 | 43,900 | — | — |
| 2023-05-16 | $9.84 | $9.84 | 36,400 | — | — |
| 2023-05-15 | $9.89 | $9.89 | 112,700 | — | — |
| 2023-05-12 | $9.70 | $9.70 | 29,600 | — | — |
| 2023-05-11 | $9.58 | $9.58 | 62,000 | — | — |
| 2023-05-10 | $9.84 | $9.84 | 107,200 | — | — |
| 2023-05-09 | $9.69 | $9.69 | 123,900 | — | — |
| 2023-05-08 | $9.18 | $9.18 | 40,800 | — | — |
| 2023-05-05 | $9.41 | $9.41 | 32,200 | — | — |
| 2023-05-04 | $9.62 | $9.62 | 49,600 | — | — |
| 2023-05-03 | $9.63 | $9.63 | 73,500 | — | — |
| 2023-05-02 | $9.60 | $9.60 | 95,300 | — | — |
| 2023-05-01 | $9.71 | $9.71 | 119,900 | — | — |
| 2023-04-28 | $9.87 | $9.87 | 70,900 | — | — |
| 2023-04-27 | $9.70 | $9.70 | 30,500 | — | — |
| 2023-04-26 | $9.54 | $9.54 | 88,700 | — | — |
| 2023-04-25 | $9.68 | $9.68 | 25,700 | — | — |
| 2023-04-24 | $9.72 | $9.72 | 25,800 | — | — |
| 2023-04-21 | $9.78 | $9.78 | 109,400 | — | — |
| 2023-04-20 | $9.58 | $9.58 | 35,800 | — | — |
| 2023-04-19 | $9.49 | $9.49 | 120,600 | — | — |
| 2023-04-18 | $9.64 | $9.64 | 110,300 | — | — |
| 2023-04-17 | $9.56 | $9.56 | 58,200 | — | — |
| 2023-04-14 | $9.61 | $9.61 | 79,800 | — | — |
| 2023-04-13 | $9.54 | $9.54 | 43,900 | — | — |
| 2023-04-12 | $9.26 | $9.26 | 25,000 | — | — |
| 2023-04-11 | $9.43 | $9.43 | 94,500 | — | — |
| 2023-04-10 | $9.40 | $9.40 | 44,100 | — | — |
| 2023-04-06 | $9.31 | $9.31 | 27,400 | — | — |
| 2023-04-05 | $9.22 | $9.22 | 37,500 | — | — |
| 2023-04-04 | $9.28 | $9.28 | 34,400 | — | — |
| 2023-04-03 | $9.27 | $9.27 | 160,600 | — | — |
| 2023-03-31 | $9.45 | $9.45 | 58,900 | — | — |
| 2023-03-30 | $9.34 | $9.34 | 64,500 | — | — |
| 2023-03-29 | $9.32 | $9.32 | 44,200 | — | — |
| 2023-03-28 | $9.22 | $9.22 | 43,600 | — | — |
| 2023-03-27 | $9.30 | $9.30 | 52,100 | — | — |
| 2023-03-24 | $9.21 | $9.21 | 55,900 | — | — |
| 2023-03-23 | $9.11 | $9.11 | 52,900 | — | — |
| 2023-03-22 | $9.06 | $9.06 | 75,700 | — | — |
| 2023-03-21 | $9.10 | $9.10 | 240,600 | — | — |
| 2023-03-20 | $8.82 | $8.82 | 285,600 | — | — |
| 2023-03-17 | $8.66 | $8.66 | 285,400 | — | — |
| 2023-03-16 | $8.95 | $8.95 | 263,300 | — | — |
| 2023-03-15 | $8.99 | $8.99 | 219,000 | — | — |
| 2023-03-14 | $9.16 | $9.16 | 62,100 | — | — |
| 2023-03-13 | $9.01 | $9.01 | 93,900 | — | — |
| 2023-03-10 | $8.85 | $8.85 | 166,000 | — | — |
| 2023-03-09 | $9.02 | $9.02 | 38,100 | — | — |
| 2023-03-08 | $9.11 | $9.11 | 56,200 | — | — |
| 2023-03-07 | $9.09 | $9.09 | 71,900 | — | — |
| 2023-03-06 | $9.00 | $9.00 | 135,000 | — | — |
| 2023-03-03 | $9.07 | $9.07 | 102,000 | — | — |
| 2023-03-02 | $8.76 | $8.76 | 52,500 | — | — |
| 2023-03-01 | $8.65 | $8.65 | 83,100 | — | — |
| 2023-02-28 | $8.83 | $8.83 | 89,100 | — | — |
| 2023-02-27 | $8.79 | $8.79 | 44,900 | — | — |
| 2023-02-24 | $9.06 | $9.06 | 107,300 | — | — |
| 2023-02-23 | $9.12 | $9.12 | 41,500 | — | — |
| 2023-02-22 | $9.04 | $9.04 | 161,700 | — | — |
| 2023-02-21 | $9.12 | $9.12 | 167,400 | — | — |
| 2023-02-17 | $8.86 | $8.86 | 59,200 | — | — |
| 2023-02-16 | $8.90 | $8.90 | 63,000 | — | — |
| 2023-02-15 | $9.08 | $9.08 | 52,900 | — | — |
| 2023-02-14 | $9.12 | $9.12 | 76,800 | — | — |
| 2023-02-13 | $9.02 | $9.02 | 76,000 | — | — |
| 2023-02-10 | $8.88 | $8.88 | 107,600 | — | — |
| 2023-02-09 | $8.92 | $8.92 | 79,000 | — | — |
| 2023-02-08 | $8.92 | $8.92 | 65,000 | — | — |
| 2023-02-07 | $9.11 | $9.11 | 47,600 | — | — |
| 2023-02-06 | $9.06 | $9.06 | 53,600 | — | — |
| 2023-02-03 | $9.55 | $9.55 | 162,700 | — | — |
| 2023-02-02 | $9.37 | $9.37 | 162,000 | — | — |
| 2023-02-01 | $9.13 | $9.13 | 119,400 | — | — |
| 2023-01-31 | $8.97 | $8.97 | 125,300 | — | — |
| 2023-01-30 | $8.84 | $8.84 | 61,400 | — | — |
| 2023-01-27 | $9.23 | $9.23 | 31,600 | — | — |
| 2023-01-26 | $9.21 | $9.21 | 49,400 | — | — |
| 2023-01-25 | $9.36 | $9.36 | 101,400 | — | — |
| 2023-01-24 | $8.90 | $8.90 | 170,500 | — | — |
| 2023-01-23 | $8.90 | $8.90 | 59,700 | — | — |
| 2023-01-20 | $8.89 | $8.89 | 85,200 | — | — |
| 2023-01-19 | $9.01 | $9.01 | 82,100 | — | — |
| 2023-01-18 | $9.20 | $9.20 | 68,500 | — | — |
| 2023-01-17 | $9.78 | $9.78 | 97,500 | — | — |
| 2023-01-13 | $9.84 | $9.84 | 211,800 | — | — |
| 2023-01-12 | $9.75 | $9.75 | 110,800 | — | — |
| 2023-01-11 | $9.89 | $9.89 | 109,900 | — | — |
| 2023-01-10 | $9.53 | $9.53 | 171,900 | — | — |
| 2023-01-09 | $10.45 | $10.45 | 45,000 | — | — |
| 2023-01-06 | $10.54 | $10.54 | 44,900 | — | — |
| 2023-01-05 | $10.28 | $10.28 | 44,300 | — | — |
| 2023-01-04 | $10.41 | $10.41 | 51,400 | — | — |
| 2023-01-03 | $10.27 | $10.27 | 94,400 | — | — |