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
- 1996-11-18 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 | $12.29 | $29.08 | 180,100 | — | — |
| 2023-12-28 | $12.30 | $29.11 | 282,300 | — | — |
| 2023-12-27 | $12.31 | $29.13 | 436,500 | — | — |
| 2023-12-26 | $12.35 | $29.23 | 140,600 | — | — |
| 2023-12-22 | $12.31 | $29.13 | 360,500 | — | — |
| 2023-12-21 | $12.22 | $28.92 | 673,300 | — | — |
| 2023-12-20 | $12.03 | $28.47 | 574,600 | — | — |
| 2023-12-19 | $12.07 | $28.56 | 225,700 | — | — |
| 2023-12-18 | $11.91 | $28.18 | 195,000 | — | — |
| 2023-12-15 | $11.89 | $28.14 | 273,800 | — | — |
| 2023-12-14 | $12.03 | $28.47 | 237,500 | — | — |
| 2023-12-13 | $12.09 | $28.61 | 408,600 | — | — |
| 2023-12-12 | $12.06 | $28.54 | 260,200 | — | — |
| 2023-12-11 | $12.11 | $28.66 | 209,000 | — | — |
| 2023-12-08 | $12.08 | $28.59 | 269,600 | — | — |
| 2023-12-07 | $11.88 | $28.11 | 167,100 | — | — |
| 2023-12-06 | $11.76 | $27.83 | 221,200 | — | — |
| 2023-12-05 | $11.85 | $28.04 | 217,000 | — | — |
| 2023-12-04 | $11.80 | $27.92 | 179,200 | — | — |
| 2023-12-01 | $11.71 | $27.71 | 410,700 | — | — |
| 2023-11-30 | $11.85 | $28.04 | 286,500 | — | — |
| 2023-11-29 | $11.78 | $27.88 | 232,400 | — | — |
| 2023-11-28 | $11.84 | $28.02 | 334,500 | — | — |
| 2023-11-27 | $12.28 | $29.06 | 144,200 | — | — |
| 2023-11-24 | $12.22 | $28.92 | 83,700 | — | — |
| 2023-11-22 | $12.08 | $28.59 | 155,400 | — | — |
| 2023-11-21 | $12.09 | $28.61 | 192,700 | — | — |
| 2023-11-20 | $11.97 | $28.33 | 167,000 | — | — |
| 2023-11-17 | $11.87 | $28.09 | 432,200 | — | — |
| 2023-11-16 | $11.87 | $28.09 | 399,700 | — | — |
| 2023-11-15 | $11.80 | $27.92 | 339,900 | — | — |
| 2023-11-14 | $12.05 | $28.52 | 230,700 | — | — |
| 2023-11-13 | $11.88 | $28.11 | 415,500 | — | — |
| 2023-11-10 | $11.96 | $28.30 | 318,400 | — | — |
| 2023-11-09 | $11.92 | $28.21 | 225,100 | — | — |
| 2023-11-08 | $11.95 | $28.28 | 228,100 | — | — |
| 2023-11-07 | $11.89 | $28.14 | 238,600 | — | — |
| 2023-11-06 | $11.78 | $27.88 | 162,100 | — | — |
| 2023-11-03 | $11.80 | $27.92 | 386,700 | — | — |
| 2023-11-02 | $11.75 | $27.81 | 360,600 | — | — |
| 2023-11-01 | $11.72 | $27.73 | 447,200 | — | — |
| 2023-10-31 | $11.54 | $27.31 | 384,400 | — | — |
| 2023-10-30 | $11.53 | $27.28 | 335,800 | — | — |
| 2023-10-27 | $11.08 | $26.22 | 376,600 | — | — |
| 2023-10-26 | $11.21 | $26.53 | 259,400 | — | — |
| 2023-10-25 | $11.11 | $26.29 | 218,000 | — | — |
| 2023-10-24 | $11.09 | $26.24 | 206,500 | — | — |
| 2023-10-23 | $10.98 | $25.98 | 152,900 | — | — |
| 2023-10-20 | $10.91 | $25.82 | 157,100 | — | — |
| 2023-10-19 | $10.94 | $25.89 | 258,600 | — | — |
| 2023-10-18 | $11.09 | $26.24 | 247,900 | — | — |
| 2023-10-17 | $11.16 | $26.41 | 237,100 | — | — |
| 2023-10-16 | $11.15 | $26.39 | 281,500 | — | — |
| 2023-10-13 | $10.97 | $25.96 | 163,200 | — | — |
| 2023-10-12 | $10.97 | $25.96 | 213,000 | — | — |
| 2023-10-11 | $11.06 | $26.17 | 149,600 | — | — |
| 2023-10-10 | $10.94 | $25.89 | 160,400 | — | — |
| 2023-10-09 | $10.83 | $25.63 | 143,000 | — | — |
| 2023-10-06 | $10.79 | $25.53 | 217,800 | — | — |
| 2023-10-05 | $10.72 | $25.37 | 160,800 | — | — |
| 2023-10-04 | $10.56 | $24.99 | 175,800 | — | — |
| 2023-10-03 | $10.43 | $24.68 | 258,200 | — | — |
| 2023-10-02 | $10.32 | $24.42 | 232,400 | — | — |
| 2023-09-29 | $10.54 | $24.94 | 317,800 | — | — |
| 2023-09-28 | $10.55 | $24.97 | 229,600 | — | — |
| 2023-09-27 | $10.43 | $24.68 | 173,600 | — | — |
| 2023-09-26 | $10.45 | $24.73 | 158,400 | — | — |
| 2023-09-25 | $10.55 | $24.97 | 256,400 | — | — |
| 2023-09-22 | $10.54 | $24.94 | 188,900 | — | — |
| 2023-09-21 | $10.57 | $25.01 | 246,300 | — | — |
| 2023-09-20 | $10.72 | $25.37 | 389,500 | — | — |
| 2023-09-19 | $10.93 | $25.86 | 174,400 | — | — |
| 2023-09-18 | $10.88 | $25.75 | 209,200 | — | — |
| 2023-09-15 | $11.03 | $26.10 | 388,900 | — | — |
| 2023-09-14 | $11.08 | $26.22 | 248,900 | — | — |
| 2023-09-13 | $11.05 | $26.15 | 192,000 | — | — |
| 2023-09-12 | $10.89 | $25.77 | 260,900 | — | — |
| 2023-09-11 | $11.05 | $26.15 | 152,800 | — | — |
| 2023-09-08 | $10.96 | $25.94 | 140,500 | — | — |
| 2023-09-07 | $10.79 | $25.53 | 186,700 | — | — |
| 2023-09-06 | $10.74 | $25.42 | 162,400 | — | — |
| 2023-09-05 | $10.64 | $25.18 | 208,000 | — | — |
| 2023-09-01 | $10.53 | $24.92 | 157,700 | — | — |
| 2023-08-31 | $10.57 | $25.01 | 172,200 | — | — |
| 2023-08-30 | $10.67 | $25.25 | 179,300 | — | — |
| 2023-08-29 | $10.58 | $25.04 | 138,600 | — | — |
| 2023-08-28 | $10.55 | $24.97 | 122,100 | — | — |
| 2023-08-25 | $10.48 | $24.80 | 151,000 | — | — |
| 2023-08-24 | $10.51 | $24.87 | 141,500 | — | — |
| 2023-08-23 | $10.60 | $25.08 | 150,400 | — | — |
| 2023-08-22 | $10.45 | $24.73 | 169,400 | — | — |
| 2023-08-21 | $10.34 | $24.47 | 196,700 | — | — |
| 2023-08-18 | $10.36 | $24.52 | 523,400 | — | — |
| 2023-08-17 | $10.38 | $24.56 | 162,200 | — | — |
| 2023-08-16 | $10.39 | $24.59 | 188,800 | — | — |
| 2023-08-15 | $10.43 | $24.68 | 284,900 | — | — |
| 2023-08-14 | $10.50 | $24.85 | 233,200 | — | — |
| 2023-08-11 | $10.53 | $24.92 | 202,500 | — | — |
| 2023-08-10 | $10.65 | $25.20 | 262,400 | — | — |
| 2023-08-09 | $10.70 | $25.11 | 636,300 | — | — |
| 2023-08-08 | $10.82 | $25.39 | 486,900 | — | — |
| 2023-08-07 | $10.69 | $25.08 | 463,400 | — | — |
| 2023-08-04 | $10.53 | $24.71 | 570,100 | — | — |
| 2023-08-03 | $10.50 | $24.64 | 186,800 | — | — |
| 2023-08-02 | $10.55 | $24.76 | 259,300 | — | — |
| 2023-08-01 | $10.76 | $25.25 | 893,300 | — | — |
| 2023-07-31 | $11.03 | $25.88 | 518,400 | — | — |
| 2023-07-28 | $11.11 | $26.07 | 287,600 | — | — |
| 2023-07-27 | $11.07 | $25.98 | 248,300 | — | — |
| 2023-07-26 | $11.17 | $26.21 | 313,400 | — | — |
| 2023-07-25 | $11.03 | $25.88 | 151,200 | — | — |
| 2023-07-24 | $11.01 | $25.83 | 200,700 | — | — |
| 2023-07-21 | $11.05 | $25.93 | 176,500 | — | — |
| 2023-07-20 | $11.07 | $25.98 | 203,900 | — | — |
| 2023-07-19 | $11.13 | $26.12 | 200,700 | — | — |
| 2023-07-18 | $11.05 | $25.93 | 239,500 | — | — |
| 2023-07-17 | $10.96 | $25.72 | 282,100 | — | — |
| 2023-07-14 | $10.94 | $25.67 | 243,200 | — | — |
| 2023-07-13 | $11.02 | $25.86 | 393,100 | — | — |
| 2023-07-12 | $10.92 | $25.62 | 413,600 | — | — |
| 2023-07-11 | $10.60 | $24.87 | 396,600 | — | — |
| 2023-07-10 | $10.50 | $24.64 | 243,800 | — | — |
| 2023-07-07 | $10.46 | $24.54 | 256,200 | — | — |
| 2023-07-06 | $10.39 | $24.38 | 235,800 | — | — |
| 2023-07-05 | $10.59 | $24.85 | 399,000 | — | — |
| 2023-07-03 | $10.41 | $24.43 | 194,400 | — | — |
| 2023-06-30 | $10.48 | $24.59 | 482,000 | — | — |
| 2023-06-29 | $10.32 | $24.22 | 270,300 | — | — |
| 2023-06-28 | $10.47 | $24.57 | 143,900 | — | — |
| 2023-06-27 | $10.54 | $24.73 | 357,900 | — | — |
| 2023-06-26 | $10.31 | $24.19 | 263,600 | — | — |
| 2023-06-23 | $10.34 | $24.26 | 661,700 | — | — |
| 2023-06-22 | $10.25 | $24.05 | 351,000 | — | — |
| 2023-06-21 | $10.33 | $24.24 | 220,000 | — | — |
| 2023-06-20 | $10.44 | $24.50 | 259,800 | — | — |
| 2023-06-16 | $10.55 | $24.76 | 418,700 | — | — |
| 2023-06-15 | $10.48 | $24.59 | 255,700 | — | — |
| 2023-06-14 | $10.36 | $24.31 | 239,100 | — | — |
| 2023-06-13 | $10.29 | $24.15 | 255,700 | — | — |
| 2023-06-12 | $10.20 | $23.93 | 271,500 | — | — |
| 2023-06-09 | $10.27 | $24.10 | 181,400 | — | — |
| 2023-06-08 | $10.26 | $24.08 | 240,400 | — | — |
| 2023-06-07 | $10.24 | $24.03 | 450,100 | — | — |
| 2023-06-06 | $10.16 | $23.84 | 389,900 | — | — |
| 2023-06-05 | $10.14 | $23.79 | 304,900 | — | — |
| 2023-06-02 | $10.20 | $23.93 | 200,900 | — | — |
| 2023-06-01 | $10.08 | $23.65 | 635,200 | — | — |
| 2023-05-31 | $9.85 | $23.11 | 575,300 | — | — |
| 2023-05-30 | $9.93 | $23.30 | 537,700 | — | — |
| 2023-05-26 | $9.83 | $23.07 | 238,200 | — | — |
| 2023-05-25 | $9.82 | $23.04 | 400,200 | — | — |
| 2023-05-24 | $10.06 | $23.61 | 468,600 | — | — |
| 2023-05-23 | $10.24 | $24.03 | 350,200 | — | — |
| 2023-05-22 | $10.22 | $23.98 | 374,300 | — | — |
| 2023-05-19 | $10.27 | $24.10 | 157,000 | — | — |
| 2023-05-18 | $10.30 | $24.17 | 255,700 | — | — |
| 2023-05-17 | $10.31 | $24.19 | 310,200 | — | — |
| 2023-05-16 | $10.19 | $23.91 | 245,100 | — | — |
| 2023-05-15 | $10.21 | $23.96 | 587,000 | — | — |
| 2023-05-12 | $10.19 | $23.91 | 541,700 | — | — |
| 2023-05-11 | $10.12 | $23.75 | 392,100 | — | — |
| 2023-05-10 | $10.00 | $23.46 | 414,700 | — | — |
| 2023-05-09 | $10.34 | $24.26 | 1,186,200 | — | — |
| 2023-05-08 | $10.23 | $24.00 | 332,000 | — | — |
| 2023-05-05 | $10.32 | $24.22 | 513,200 | — | — |
| 2023-05-04 | $10.19 | $23.91 | 645,100 | — | — |
| 2023-05-03 | $10.39 | $24.38 | 1,306,900 | — | — |
| 2023-05-02 | $9.36 | $21.96 | 2,071,700 | — | — |
| 2023-05-01 | $10.96 | $25.72 | 277,300 | — | — |
| 2023-04-28 | $11.04 | $25.91 | 493,200 | — | — |
| 2023-04-27 | $10.67 | $25.04 | 209,000 | — | — |
| 2023-04-26 | $10.59 | $24.85 | 363,700 | — | — |
| 2023-04-25 | $10.45 | $24.52 | 417,200 | — | — |
| 2023-04-24 | $10.57 | $24.80 | 194,000 | — | — |
| 2023-04-21 | $10.55 | $24.76 | 278,500 | — | — |
| 2023-04-20 | $10.46 | $24.54 | 228,600 | — | — |
| 2023-04-19 | $10.40 | $24.40 | 339,500 | — | — |
| 2023-04-18 | $10.51 | $24.66 | 303,300 | — | — |
| 2023-04-17 | $10.43 | $24.47 | 254,800 | — | — |
| 2023-04-14 | $10.47 | $24.57 | 225,900 | — | — |
| 2023-04-13 | $10.47 | $24.57 | 251,300 | — | — |
| 2023-04-12 | $10.35 | $24.29 | 255,500 | — | — |
| 2023-04-11 | $10.34 | $24.26 | 377,600 | — | — |
| 2023-04-10 | $10.47 | $24.57 | 153,600 | — | — |
| 2023-04-06 | $10.46 | $24.54 | 188,100 | — | — |
| 2023-04-05 | $10.34 | $24.26 | 221,000 | — | — |
| 2023-04-04 | $10.50 | $24.64 | 653,500 | — | — |
| 2023-04-03 | $10.36 | $24.31 | 279,700 | — | — |
| 2023-03-31 | $10.45 | $24.52 | 848,100 | — | — |
| 2023-03-30 | $10.17 | $23.86 | 623,900 | — | — |
| 2023-03-29 | $10.11 | $23.72 | 290,300 | — | — |
| 2023-03-28 | $10.15 | $23.82 | 337,800 | — | — |
| 2023-03-27 | $10.10 | $23.70 | 376,800 | — | — |
| 2023-03-24 | $9.96 | $23.37 | 422,200 | — | — |
| 2023-03-23 | $9.97 | $23.39 | 716,400 | — | — |
| 2023-03-22 | $10.05 | $23.16 | 739,200 | — | — |
| 2023-03-21 | $10.16 | $23.41 | 534,200 | — | — |
| 2023-03-20 | $10.31 | $23.75 | 440,600 | — | — |
| 2023-03-17 | $10.20 | $23.50 | 411,200 | — | — |
| 2023-03-16 | $10.21 | $23.52 | 727,500 | — | — |
| 2023-03-15 | $10.07 | $23.20 | 1,141,100 | — | — |
| 2023-03-14 | $10.24 | $23.59 | 917,000 | — | — |
| 2023-03-13 | $10.22 | $23.55 | 848,000 | — | — |
| 2023-03-10 | $10.17 | $23.43 | 614,700 | — | — |
| 2023-03-09 | $10.25 | $23.62 | 421,100 | — | — |
| 2023-03-08 | $10.13 | $23.34 | 392,800 | — | — |
| 2023-03-07 | $10.15 | $23.39 | 440,100 | — | — |
| 2023-03-06 | $10.33 | $23.80 | 470,500 | — | — |
| 2023-03-03 | $10.57 | $24.35 | 989,900 | — | — |
| 2023-03-02 | $11.01 | $25.37 | 317,400 | — | — |
| 2023-03-01 | $11.07 | $25.51 | 334,000 | — | — |
| 2023-02-28 | $10.98 | $25.30 | 430,900 | — | — |
| 2023-02-27 | $11.03 | $25.41 | 440,500 | — | — |
| 2023-02-24 | $10.92 | $25.16 | 250,000 | — | — |
| 2023-02-23 | $10.90 | $25.11 | 196,800 | — | — |
| 2023-02-22 | $10.90 | $25.11 | 234,100 | — | — |
| 2023-02-21 | $10.97 | $25.27 | 249,600 | — | — |
| 2023-02-17 | $11.01 | $25.37 | 336,800 | — | — |
| 2023-02-16 | $10.89 | $25.09 | 385,800 | — | — |
| 2023-02-15 | $11.06 | $25.48 | 226,700 | — | — |
| 2023-02-14 | $11.06 | $25.48 | 341,000 | — | — |
| 2023-02-13 | $10.94 | $25.21 | 317,000 | — | — |
| 2023-02-10 | $10.66 | $24.56 | 268,000 | — | — |
| 2023-02-09 | $10.92 | $25.16 | 399,600 | — | — |
| 2023-02-08 | $10.90 | $25.11 | 336,900 | — | — |
| 2023-02-07 | $10.85 | $25.00 | 507,500 | — | — |
| 2023-02-06 | $11.03 | $25.41 | 591,300 | — | — |
| 2023-02-03 | $11.32 | $26.08 | 435,900 | — | — |
| 2023-02-02 | $11.43 | $26.33 | 562,000 | — | — |
| 2023-02-01 | $11.24 | $25.90 | 2,616,100 | — | — |
| 2023-01-31 | $11.30 | $26.04 | 2,692,000 | — | — |
| 2023-01-30 | $11.38 | $26.22 | 879,400 | — | — |
| 2023-01-27 | $11.36 | $26.17 | 896,100 | — | — |
| 2023-01-26 | $11.43 | $26.33 | 408,100 | — | — |
| 2023-01-25 | $11.47 | $26.43 | 178,400 | — | — |
| 2023-01-24 | $11.52 | $26.54 | 136,100 | — | — |
| 2023-01-23 | $11.41 | $26.29 | 264,700 | — | — |
| 2023-01-20 | $11.40 | $26.27 | 279,200 | — | — |
| 2023-01-19 | $11.62 | $26.77 | 436,900 | — | — |
| 2023-01-18 | $11.39 | $26.24 | 262,600 | — | — |
| 2023-01-17 | $11.20 | $25.80 | 363,300 | — | — |
| 2023-01-13 | $11.35 | $26.15 | 243,900 | — | — |
| 2023-01-12 | $11.42 | $26.31 | 243,300 | — | — |
| 2023-01-11 | $11.18 | $25.76 | 220,400 | — | — |
| 2023-01-10 | $11.09 | $25.55 | 308,200 | — | — |
| 2023-01-09 | $10.90 | $25.11 | 286,500 | — | — |
| 2023-01-06 | $10.85 | $25.00 | 375,500 | — | — |
| 2023-01-05 | $10.71 | $24.68 | 666,000 | — | — |
| 2023-01-04 | $11.49 | $26.47 | 247,600 | — | — |
| 2023-01-03 | $11.25 | $25.92 | 231,700 | — | — |