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
- 1999-10-18 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 | $13.86 | $13.86 | 82,000 | — | — |
| 2023-12-28 | $13.96 | $13.96 | 217,300 | — | — |
| 2023-12-27 | $14.29 | $14.29 | 161,600 | — | — |
| 2023-12-26 | $14.05 | $14.05 | 171,100 | — | — |
| 2023-12-22 | $13.35 | $13.35 | 67,900 | — | — |
| 2023-12-21 | $13.54 | $13.54 | 89,200 | — | — |
| 2023-12-20 | $13.00 | $13.00 | 100,000 | — | — |
| 2023-12-19 | $13.20 | $13.20 | 163,400 | — | — |
| 2023-12-18 | $13.63 | $13.63 | 193,600 | — | — |
| 2023-12-15 | $13.45 | $13.45 | 150,300 | — | — |
| 2023-12-14 | $12.79 | $12.79 | 160,500 | — | — |
| 2023-12-13 | $12.80 | $12.80 | 376,800 | — | — |
| 2023-12-12 | $12.07 | $12.07 | 182,200 | — | — |
| 2023-12-11 | $11.33 | $11.33 | 74,700 | — | — |
| 2023-12-08 | $11.82 | $11.82 | 43,200 | — | — |
| 2023-12-07 | $11.30 | $11.30 | 61,800 | — | — |
| 2023-12-06 | $11.26 | $11.26 | 86,200 | — | — |
| 2023-12-05 | $10.71 | $10.71 | 109,100 | — | — |
| 2023-12-04 | $11.25 | $11.25 | 104,400 | — | — |
| 2023-12-01 | $11.91 | $11.91 | 135,700 | — | — |
| 2023-11-30 | $10.99 | $10.99 | 330,000 | — | — |
| 2023-11-29 | $12.96 | $12.96 | 119,300 | — | — |
| 2023-11-28 | $12.51 | $12.51 | 226,000 | — | — |
| 2023-11-27 | $12.48 | $12.48 | 290,600 | — | — |
| 2023-11-24 | $12.97 | $12.97 | 183,500 | — | — |
| 2023-11-22 | $11.77 | $11.77 | 97,400 | — | — |
| 2023-11-21 | $11.47 | $11.47 | 79,000 | — | — |
| 2023-11-20 | $11.20 | $11.20 | 113,100 | — | — |
| 2023-11-17 | $10.98 | $10.98 | 103,800 | — | — |
| 2023-11-16 | $10.60 | $10.60 | 114,600 | — | — |
| 2023-11-15 | $10.19 | $10.19 | 216,500 | — | — |
| 2023-11-14 | $10.00 | $10.00 | 84,800 | — | — |
| 2023-11-13 | $9.68 | $9.68 | 31,700 | — | — |
| 2023-11-10 | $9.48 | $9.48 | 44,500 | — | — |
| 2023-11-09 | $9.49 | $9.49 | 4,100 | — | — |
| 2023-11-08 | $9.46 | $9.46 | 19,400 | — | — |
| 2023-11-07 | $9.50 | $9.50 | 23,300 | — | — |
| 2023-11-06 | $9.16 | $9.16 | 37,800 | — | — |
| 2023-11-03 | $9.30 | $9.30 | 33,500 | — | — |
| 2023-11-02 | $9.25 | $9.25 | 34,900 | — | — |
| 2023-11-01 | $9.16 | $9.16 | 25,100 | — | — |
| 2023-10-31 | $9.36 | $9.36 | 23,200 | — | — |
| 2023-10-30 | $9.38 | $9.38 | 29,000 | — | — |
| 2023-10-27 | $9.40 | $9.40 | 16,500 | — | — |
| 2023-10-26 | $9.36 | $9.36 | 27,300 | — | — |
| 2023-10-25 | $9.35 | $9.35 | 32,600 | — | — |
| 2023-10-24 | $9.69 | $9.69 | 20,600 | — | — |
| 2023-10-23 | $9.52 | $9.52 | 21,600 | — | — |
| 2023-10-20 | $9.30 | $9.30 | 19,100 | — | — |
| 2023-10-19 | $9.14 | $9.14 | 43,000 | — | — |
| 2023-10-18 | $9.23 | $9.23 | 23,100 | — | — |
| 2023-10-17 | $9.19 | $9.19 | 29,500 | — | — |
| 2023-10-16 | $9.15 | $9.15 | 26,000 | — | — |
| 2023-10-13 | $9.10 | $9.10 | 47,300 | — | — |
| 2023-10-12 | $9.70 | $9.70 | 26,300 | — | — |
| 2023-10-11 | $9.64 | $9.64 | 25,200 | — | — |
| 2023-10-10 | $9.77 | $9.77 | 123,100 | — | — |
| 2023-10-09 | $9.90 | $9.90 | 93,600 | — | — |
| 2023-10-06 | $9.01 | $9.01 | 86,300 | — | — |
| 2023-10-05 | $8.64 | $8.64 | 17,200 | — | — |
| 2023-10-04 | $8.67 | $8.67 | 18,200 | — | — |
| 2023-10-03 | $8.48 | $8.48 | 19,800 | — | — |
| 2023-10-02 | $8.74 | $8.74 | 42,200 | — | — |
| 2023-09-29 | $8.60 | $8.60 | 14,100 | — | — |
| 2023-09-28 | $8.30 | $8.30 | 7,200 | — | — |
| 2023-09-27 | $8.31 | $8.31 | 13,900 | — | — |
| 2023-09-26 | $8.36 | $8.36 | 17,400 | — | — |
| 2023-09-25 | $8.30 | $8.30 | 16,800 | — | — |
| 2023-09-22 | $8.53 | $8.53 | 12,100 | — | — |
| 2023-09-21 | $8.51 | $8.51 | 21,800 | — | — |
| 2023-09-20 | $8.33 | $8.33 | 36,400 | — | — |
| 2023-09-19 | $8.76 | $8.76 | 21,400 | — | — |
| 2023-09-18 | $8.62 | $8.62 | 27,400 | — | — |
| 2023-09-15 | $8.51 | $8.51 | 66,800 | — | — |
| 2023-09-14 | $8.74 | $8.74 | 31,400 | — | — |
| 2023-09-13 | $8.46 | $8.46 | 26,900 | — | — |
| 2023-09-12 | $8.21 | $8.21 | 15,700 | — | — |
| 2023-09-11 | $8.21 | $8.21 | 11,000 | — | — |
| 2023-09-08 | $8.40 | $8.40 | 39,400 | — | — |
| 2023-09-07 | $8.20 | $8.20 | 63,200 | — | — |
| 2023-09-06 | $8.39 | $8.39 | 69,900 | — | — |
| 2023-09-05 | $8.49 | $8.49 | 33,300 | — | — |
| 2023-09-01 | $8.03 | $8.03 | 63,700 | — | — |
| 2023-08-31 | $8.38 | $8.38 | 32,700 | — | — |
| 2023-08-30 | $8.88 | $8.88 | 38,100 | — | — |
| 2023-08-29 | $8.80 | $8.80 | 44,400 | — | — |
| 2023-08-28 | $8.38 | $8.38 | 39,400 | — | — |
| 2023-08-25 | $8.49 | $8.49 | 27,000 | — | — |
| 2023-08-24 | $8.38 | $8.38 | 64,800 | — | — |
| 2023-08-23 | $8.06 | $8.06 | 60,100 | — | — |
| 2023-08-22 | $7.42 | $7.42 | 20,100 | — | — |
| 2023-08-21 | $7.55 | $7.55 | 20,800 | — | — |
| 2023-08-18 | $7.75 | $7.75 | 61,500 | — | — |
| 2023-08-17 | $7.60 | $7.60 | 49,700 | — | — |
| 2023-08-16 | $7.88 | $7.88 | 52,500 | — | — |
| 2023-08-15 | $8.57 | $8.57 | 198,900 | — | — |
| 2023-08-14 | $7.57 | $7.57 | 46,800 | — | — |
| 2023-08-11 | $7.40 | $7.40 | 36,200 | — | — |
| 2023-08-10 | $7.29 | $7.29 | 83,800 | — | — |
| 2023-08-09 | $7.81 | $7.81 | 48,800 | — | — |
| 2023-08-08 | $8.03 | $8.03 | 69,900 | — | — |
| 2023-08-07 | $8.19 | $8.19 | 28,100 | — | — |
| 2023-08-04 | $8.06 | $8.06 | 60,800 | — | — |
| 2023-08-03 | $8.26 | $8.26 | 15,900 | — | — |
| 2023-08-02 | $8.41 | $8.41 | 38,000 | — | — |
| 2023-08-01 | $8.28 | $8.28 | 20,800 | — | — |
| 2023-07-31 | $8.21 | $8.21 | 36,300 | — | — |
| 2023-07-28 | $8.27 | $8.27 | 27,000 | — | — |
| 2023-07-27 | $8.18 | $8.18 | 36,300 | — | — |
| 2023-07-26 | $8.49 | $8.49 | 49,300 | — | — |
| 2023-07-25 | $8.67 | $8.67 | 19,500 | — | — |
| 2023-07-24 | $8.74 | $8.74 | 54,100 | — | — |
| 2023-07-21 | $8.92 | $8.92 | 47,300 | — | — |
| 2023-07-20 | $8.91 | $8.91 | 105,700 | — | — |
| 2023-07-19 | $8.25 | $8.25 | 141,400 | — | — |
| 2023-07-18 | $9.16 | $9.16 | 70,900 | — | — |
| 2023-07-17 | $9.17 | $9.17 | 95,500 | — | — |
| 2023-07-14 | $9.03 | $9.03 | 21,500 | — | — |
| 2023-07-13 | $8.91 | $8.91 | 40,500 | — | — |
| 2023-07-12 | $9.12 | $9.12 | 49,400 | — | — |
| 2023-07-11 | $8.78 | $8.78 | 34,000 | — | — |
| 2023-07-10 | $8.93 | $8.93 | 35,100 | — | — |
| 2023-07-07 | $9.17 | $9.17 | 27,000 | — | — |
| 2023-07-06 | $8.92 | $8.92 | 28,000 | — | — |
| 2023-07-05 | $8.85 | $8.85 | 119,000 | — | — |
| 2023-07-03 | $9.35 | $9.35 | 23,600 | — | — |
| 2023-06-30 | $9.19 | $9.19 | 55,700 | — | — |
| 2023-06-29 | $9.20 | $9.20 | 60,100 | — | — |
| 2023-06-28 | $9.18 | $9.18 | 65,500 | — | — |
| 2023-06-27 | $9.48 | $9.48 | 141,300 | — | — |
| 2023-06-26 | $9.45 | $9.45 | 417,300 | — | — |
| 2023-06-23 | $8.37 | $8.37 | 203,000 | — | — |
| 2023-06-22 | $7.44 | $7.44 | 30,200 | — | — |
| 2023-06-21 | $7.42 | $7.42 | 33,500 | — | — |
| 2023-06-20 | $7.69 | $7.69 | 17,800 | — | — |
| 2023-06-16 | $7.68 | $7.68 | 50,200 | — | — |
| 2023-06-15 | $7.52 | $7.52 | 34,400 | — | — |
| 2023-06-14 | $7.50 | $7.50 | 23,500 | — | — |
| 2023-06-13 | $7.61 | $7.61 | 22,900 | — | — |
| 2023-06-12 | $7.59 | $7.59 | 37,900 | — | — |
| 2023-06-09 | $7.58 | $7.58 | 69,200 | — | — |
| 2023-06-08 | $7.18 | $7.18 | 148,500 | — | — |
| 2023-06-07 | $6.08 | $6.08 | 38,500 | — | — |
| 2023-06-06 | $5.89 | $5.89 | 11,700 | — | — |
| 2023-06-05 | $6.12 | $6.12 | 8,000 | — | — |
| 2023-06-02 | $5.94 | $5.94 | 18,200 | — | — |
| 2023-06-01 | $5.90 | $5.90 | 10,100 | — | — |
| 2023-05-31 | $6.00 | $6.00 | 17,300 | — | — |
| 2023-05-30 | $6.03 | $6.03 | 42,400 | — | — |
| 2023-05-26 | $5.94 | $5.94 | 61,400 | — | — |
| 2023-05-25 | $5.66 | $5.66 | 22,700 | — | — |
| 2023-05-24 | $5.73 | $5.73 | 7,800 | — | — |
| 2023-05-23 | $5.78 | $5.78 | 2,000 | — | — |
| 2023-05-22 | $5.79 | $5.79 | 13,200 | — | — |
| 2023-05-19 | $5.83 | $5.83 | 27,000 | — | — |
| 2023-05-18 | $5.82 | $5.82 | 13,400 | — | — |
| 2023-05-17 | $5.81 | $5.81 | 53,800 | — | — |
| 2023-05-16 | $5.45 | $5.45 | 10,600 | — | — |
| 2023-05-15 | $5.40 | $5.40 | 3,800 | — | — |
| 2023-05-12 | $5.19 | $5.19 | 5,800 | — | — |
| 2023-05-11 | $5.20 | $5.20 | 16,900 | — | — |
| 2023-05-10 | $5.19 | $5.19 | 15,200 | — | — |
| 2023-05-09 | $5.43 | $5.43 | 20,000 | — | — |
| 2023-05-08 | $5.54 | $5.54 | 9,100 | — | — |
| 2023-05-05 | $5.58 | $5.58 | 2,900 | — | — |
| 2023-05-04 | $5.74 | $5.74 | 4,200 | — | — |
| 2023-05-03 | $5.66 | $5.66 | 11,900 | — | — |
| 2023-05-02 | $5.81 | $5.81 | 11,900 | — | — |
| 2023-05-01 | $5.47 | $5.47 | 5,300 | — | — |
| 2023-04-28 | $5.54 | $5.54 | 3,900 | — | — |
| 2023-04-27 | $5.50 | $5.50 | 6,400 | — | — |
| 2023-04-26 | $5.64 | $5.64 | 9,600 | — | — |
| 2023-04-25 | $5.60 | $5.60 | 10,100 | — | — |
| 2023-04-24 | $5.76 | $5.76 | 7,900 | — | — |
| 2023-04-21 | $5.71 | $5.71 | 9,100 | — | — |
| 2023-04-20 | $5.66 | $5.66 | 3,300 | — | — |
| 2023-04-19 | $5.80 | $5.80 | 4,100 | — | — |
| 2023-04-18 | $5.78 | $5.78 | 7,900 | — | — |
| 2023-04-17 | $5.92 | $5.92 | 47,000 | — | — |
| 2023-04-14 | $5.68 | $5.68 | 7,500 | — | — |
| 2023-04-13 | $5.70 | $5.70 | 7,700 | — | — |
| 2023-04-12 | $5.75 | $5.75 | 18,500 | — | — |
| 2023-04-11 | $5.85 | $5.85 | 8,200 | — | — |
| 2023-04-10 | $6.06 | $6.06 | 17,000 | — | — |
| 2023-04-06 | $5.77 | $5.77 | 4,000 | — | — |
| 2023-04-05 | $5.96 | $5.96 | 8,700 | — | — |
| 2023-04-04 | $5.95 | $5.95 | 4,200 | — | — |
| 2023-04-03 | $5.84 | $5.84 | 7,300 | — | — |
| 2023-03-31 | $5.94 | $5.94 | 24,100 | — | — |
| 2023-03-30 | $5.88 | $5.88 | 3,300 | — | — |
| 2023-03-29 | $5.79 | $5.79 | 5,700 | — | — |
| 2023-03-28 | $5.82 | $5.82 | 9,800 | — | — |
| 2023-03-27 | $5.80 | $5.80 | 20,200 | — | — |
| 2023-03-24 | $5.56 | $5.56 | 50,100 | — | — |
| 2023-03-23 | $5.19 | $5.19 | 15,000 | — | — |
| 2023-03-22 | $5.12 | $5.12 | 28,000 | — | — |
| 2023-03-21 | $5.19 | $5.19 | 2,600 | — | — |
| 2023-03-20 | $5.06 | $5.06 | 24,200 | — | — |
| 2023-03-17 | $5.41 | $5.41 | 5,300 | — | — |
| 2023-03-16 | $5.37 | $5.37 | 5,900 | — | — |
| 2023-03-15 | $5.17 | $5.17 | 40,100 | — | — |
| 2023-03-14 | $5.30 | $5.30 | 13,300 | — | — |
| 2023-03-13 | $5.16 | $5.16 | 12,300 | — | — |
| 2023-03-10 | $5.17 | $5.17 | 15,700 | — | — |
| 2023-03-09 | $5.18 | $5.18 | 14,200 | — | — |
| 2023-03-08 | $5.29 | $5.29 | 18,500 | — | — |
| 2023-03-07 | $5.55 | $5.55 | 34,500 | — | — |
| 2023-03-06 | $5.60 | $5.60 | 12,800 | — | — |
| 2023-03-03 | $5.74 | $5.74 | 26,200 | — | — |
| 2023-03-02 | $5.67 | $5.67 | 15,700 | — | — |
| 2023-03-01 | $5.66 | $5.66 | 10,700 | — | — |
| 2023-02-28 | $5.69 | $5.69 | 42,900 | — | — |
| 2023-02-27 | $5.69 | $5.69 | 20,500 | — | — |
| 2023-02-24 | $5.57 | $5.57 | 10,000 | — | — |
| 2023-02-23 | $5.74 | $5.74 | 4,500 | — | — |
| 2023-02-22 | $5.63 | $5.63 | 10,000 | — | — |
| 2023-02-21 | $5.56 | $5.56 | 12,300 | — | — |
| 2023-02-17 | $5.78 | $5.78 | 6,100 | — | — |
| 2023-02-16 | $5.83 | $5.83 | 5,800 | — | — |
| 2023-02-15 | $5.83 | $5.83 | 11,800 | — | — |
| 2023-02-14 | $5.84 | $5.84 | 9,100 | — | — |
| 2023-02-13 | $5.80 | $5.80 | 13,700 | — | — |
| 2023-02-10 | $5.81 | $5.81 | 5,800 | — | — |
| 2023-02-09 | $5.85 | $5.85 | 8,900 | — | — |
| 2023-02-08 | $5.82 | $5.82 | 6,000 | — | — |
| 2023-02-07 | $5.87 | $5.87 | 15,900 | — | — |
| 2023-02-06 | $5.96 | $5.96 | 3,900 | — | — |
| 2023-02-03 | $5.81 | $5.81 | 32,700 | — | — |
| 2023-02-02 | $6.12 | $6.12 | 20,500 | — | — |
| 2023-02-01 | $6.07 | $6.07 | 16,200 | — | — |
| 2023-01-31 | $6.00 | $6.00 | 11,000 | — | — |
| 2023-01-30 | $5.85 | $5.85 | 4,800 | — | — |
| 2023-01-27 | $6.07 | $6.07 | 8,500 | — | — |
| 2023-01-26 | $6.03 | $6.03 | 2,800 | — | — |
| 2023-01-25 | $6.03 | $6.03 | 5,500 | — | — |
| 2023-01-24 | $6.14 | $6.14 | 4,200 | — | — |
| 2023-01-23 | $6.12 | $6.12 | 11,000 | — | — |
| 2023-01-20 | $6.18 | $6.18 | 5,100 | — | — |
| 2023-01-19 | $6.11 | $6.11 | 7,900 | — | — |
| 2023-01-18 | $6.17 | $6.17 | 15,100 | — | — |
| 2023-01-17 | $6.36 | $6.36 | 12,300 | — | — |
| 2023-01-13 | $6.27 | $6.27 | 25,800 | — | — |
| 2023-01-12 | $6.06 | $6.06 | 12,800 | — | — |
| 2023-01-11 | $6.05 | $6.05 | 25,200 | — | — |
| 2023-01-10 | $5.95 | $5.95 | 39,800 | — | — |
| 2023-01-09 | $5.58 | $5.58 | 10,000 | — | — |
| 2023-01-06 | $5.47 | $5.47 | 25,600 | — | — |
| 2023-01-05 | $5.21 | $5.21 | 7,000 | — | — |
| 2023-01-04 | $5.27 | $5.27 | 9,100 | — | — |
| 2023-01-03 | $5.18 | $5.18 | 34,800 | — | — |