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
- 2008-11-04 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 | $11.36 | $12.47 | 357,400 | — | — |
| 2023-12-28 | $11.43 | $12.55 | 942,600 | — | — |
| 2023-12-27 | $11.51 | $12.64 | 1,397,300 | — | — |
| 2023-12-26 | $11.43 | $12.55 | 560,700 | — | — |
| 2023-12-22 | $11.30 | $12.41 | 1,133,400 | — | — |
| 2023-12-21 | $11.13 | $12.22 | 1,013,200 | — | — |
| 2023-12-20 | $10.94 | $12.01 | 1,403,600 | — | — |
| 2023-12-19 | $10.90 | $11.97 | 1,000,200 | — | — |
| 2023-12-18 | $10.73 | $11.78 | 1,693,800 | — | — |
| 2023-12-15 | $10.68 | $11.73 | 1,633,200 | — | — |
| 2023-12-14 | $10.66 | $11.70 | 1,564,300 | — | — |
| 2023-12-13 | $10.54 | $11.57 | 1,420,000 | — | — |
| 2023-12-12 | $10.25 | $11.25 | 977,100 | — | — |
| 2023-12-11 | $10.35 | $11.36 | 1,758,700 | — | — |
| 2023-12-08 | $10.30 | $11.31 | 1,069,200 | — | — |
| 2023-12-07 | $10.33 | $11.08 | 1,704,500 | — | — |
| 2023-12-06 | $10.36 | $11.11 | 1,602,000 | — | — |
| 2023-12-05 | $10.36 | $11.11 | 2,220,800 | — | — |
| 2023-12-04 | $10.47 | $11.23 | 2,344,900 | — | — |
| 2023-12-01 | $10.59 | $11.36 | 1,848,800 | — | — |
| 2023-11-30 | $10.86 | $11.65 | 2,279,200 | — | — |
| 2023-11-29 | $11.03 | $11.83 | 1,217,500 | — | — |
| 2023-11-28 | $10.87 | $11.66 | 979,500 | — | — |
| 2023-11-27 | $10.92 | $11.72 | 1,081,600 | — | — |
| 2023-11-24 | $10.86 | $11.65 | 488,300 | — | — |
| 2023-11-22 | $10.86 | $11.65 | 1,061,700 | — | — |
| 2023-11-21 | $10.81 | $11.60 | 1,251,100 | — | — |
| 2023-11-20 | $10.88 | $11.67 | 1,223,300 | — | — |
| 2023-11-17 | $10.77 | $11.55 | 2,778,900 | — | — |
| 2023-11-16 | $10.92 | $11.72 | 1,131,800 | — | — |
| 2023-11-15 | $10.88 | $11.67 | 806,300 | — | — |
| 2023-11-14 | $10.83 | $11.62 | 2,006,500 | — | — |
| 2023-11-13 | $10.95 | $11.75 | 964,700 | — | — |
| 2023-11-10 | $11.09 | $11.90 | 2,045,700 | — | — |
| 2023-11-09 | $10.84 | $11.63 | 1,839,200 | — | — |
| 2023-11-08 | $10.87 | $11.66 | 1,729,200 | — | — |
| 2023-11-07 | $10.63 | $11.40 | 1,264,800 | — | — |
| 2023-11-06 | $10.56 | $11.33 | 1,497,200 | — | — |
| 2023-11-03 | $10.43 | $11.19 | 1,605,900 | — | — |
| 2023-11-02 | $10.52 | $11.29 | 454,100 | — | — |
| 2023-11-01 | $10.35 | $11.10 | 1,480,000 | — | — |
| 2023-10-31 | $10.22 | $10.96 | 1,497,100 | — | — |
| 2023-10-30 | $10.21 | $10.95 | 1,903,000 | — | — |
| 2023-10-27 | $10.38 | $11.14 | 1,845,500 | — | — |
| 2023-10-26 | $10.51 | $11.28 | 939,900 | — | — |
| 2023-10-25 | $10.45 | $11.21 | 2,218,200 | — | — |
| 2023-10-24 | $10.47 | $11.23 | 1,822,800 | — | — |
| 2023-10-23 | $10.77 | $11.55 | 966,100 | — | — |
| 2023-10-20 | $10.88 | $11.67 | 1,263,600 | — | — |
| 2023-10-19 | $11.10 | $11.91 | 1,675,900 | — | — |
| 2023-10-18 | $11.06 | $11.87 | 1,901,000 | — | — |
| 2023-10-17 | $11.44 | $12.27 | 1,803,500 | — | — |
| 2023-10-16 | $11.39 | $12.22 | 1,240,100 | — | — |
| 2023-10-13 | $11.45 | $12.28 | 1,500,000 | — | — |
| 2023-10-12 | $11.11 | $11.92 | 729,700 | — | — |
| 2023-10-11 | $11.20 | $12.02 | 947,800 | — | — |
| 2023-10-10 | $11.17 | $11.98 | 906,900 | — | — |
| 2023-10-09 | $11.03 | $11.83 | 1,054,000 | — | — |
| 2023-10-06 | $10.91 | $11.70 | 1,541,500 | — | — |
| 2023-10-05 | $10.69 | $11.47 | 1,014,700 | — | — |
| 2023-10-04 | $10.67 | $11.45 | 1,160,600 | — | — |
| 2023-10-03 | $10.66 | $11.44 | 1,439,000 | — | — |
| 2023-10-02 | $10.67 | $11.45 | 825,900 | — | — |
| 2023-09-29 | $10.75 | $11.53 | 1,116,600 | — | — |
| 2023-09-28 | $10.68 | $11.46 | 1,787,700 | — | — |
| 2023-09-27 | $10.66 | $11.44 | 1,968,500 | — | — |
| 2023-09-26 | $10.88 | $11.67 | 1,017,600 | — | — |
| 2023-09-25 | $11.11 | $11.92 | 1,052,300 | — | — |
| 2023-09-22 | $11.18 | $11.99 | 1,333,000 | — | — |
| 2023-09-21 | $11.30 | $12.12 | 2,389,400 | — | — |
| 2023-09-20 | $11.20 | $12.02 | 2,491,200 | — | — |
| 2023-09-19 | $10.79 | $11.58 | 1,130,400 | — | — |
| 2023-09-18 | $10.65 | $11.43 | 797,500 | — | — |
| 2023-09-15 | $10.67 | $11.45 | 1,490,800 | — | — |
| 2023-09-14 | $10.49 | $11.25 | 1,600,000 | — | — |
| 2023-09-13 | $10.20 | $10.94 | 1,245,400 | — | — |
| 2023-09-12 | $10.07 | $10.80 | 543,900 | — | — |
| 2023-09-11 | $10.13 | $10.87 | 2,552,900 | — | — |
| 2023-09-08 | $9.73 | $10.44 | 1,895,100 | — | — |
| 2023-09-07 | $9.81 | $10.52 | 839,300 | — | — |
| 2023-09-06 | $9.92 | $10.64 | 1,095,700 | — | — |
| 2023-09-05 | $10.13 | $10.87 | 781,100 | — | — |
| 2023-09-01 | $10.29 | $11.04 | 1,297,700 | — | — |
| 2023-08-31 | $10.12 | $10.86 | 2,065,300 | — | — |
| 2023-08-30 | $10.45 | $11.21 | 2,292,100 | — | — |
| 2023-08-29 | $10.52 | $11.29 | 766,500 | — | — |
| 2023-08-28 | $10.29 | $11.04 | 961,500 | — | — |
| 2023-08-25 | $10.18 | $10.92 | 734,000 | — | — |
| 2023-08-24 | $10.06 | $10.79 | 946,300 | — | — |
| 2023-08-23 | $10.16 | $10.90 | 1,116,200 | — | — |
| 2023-08-22 | $10.09 | $10.82 | 587,400 | — | — |
| 2023-08-21 | $10.01 | $10.74 | 606,000 | — | — |
| 2023-08-18 | $10.19 | $10.93 | 1,979,400 | — | — |
| 2023-08-17 | $10.09 | $10.82 | 1,390,400 | — | — |
| 2023-08-16 | $10.00 | $10.73 | 2,105,700 | — | — |
| 2023-08-15 | $9.99 | $10.72 | 1,052,700 | — | — |
| 2023-08-14 | $10.23 | $10.97 | 877,000 | — | — |
| 2023-08-11 | $10.23 | $10.97 | 1,165,800 | — | — |
| 2023-08-10 | $10.07 | $10.80 | 1,047,900 | — | — |
| 2023-08-09 | $10.04 | $10.77 | 1,443,900 | — | — |
| 2023-08-08 | $10.15 | $10.89 | 1,172,700 | — | — |
| 2023-08-07 | $10.26 | $11.01 | 806,800 | — | — |
| 2023-08-04 | $10.28 | $11.03 | 1,926,100 | — | — |
| 2023-08-03 | $10.11 | $10.85 | 1,832,100 | — | — |
| 2023-08-02 | $9.93 | $10.65 | 740,100 | — | — |
| 2023-08-01 | $10.11 | $10.85 | 741,600 | — | — |
| 2023-07-31 | $10.16 | $10.90 | 1,129,000 | — | — |
| 2023-07-28 | $9.99 | $10.72 | 1,440,900 | — | — |
| 2023-07-27 | $9.93 | $10.65 | 1,527,100 | — | — |
| 2023-07-26 | $9.83 | $10.55 | 1,259,300 | — | — |
| 2023-07-25 | $9.48 | $10.17 | 1,041,800 | — | — |
| 2023-07-24 | $9.47 | $10.16 | 1,244,300 | — | — |
| 2023-07-21 | $9.23 | $9.90 | 1,055,400 | — | — |
| 2023-07-20 | $9.07 | $9.73 | 869,900 | — | — |
| 2023-07-19 | $9.09 | $9.75 | 771,000 | — | — |
| 2023-07-18 | $9.25 | $9.92 | 1,167,200 | — | — |
| 2023-07-17 | $9.20 | $9.87 | 667,700 | — | — |
| 2023-07-14 | $9.27 | $9.95 | 808,200 | — | — |
| 2023-07-13 | $9.26 | $9.93 | 1,062,600 | — | — |
| 2023-07-12 | $9.17 | $9.84 | 843,300 | — | — |
| 2023-07-11 | $9.05 | $9.71 | 1,248,300 | — | — |
| 2023-07-10 | $9.03 | $9.69 | 1,092,200 | — | — |
| 2023-07-07 | $9.16 | $9.83 | 1,605,300 | — | — |
| 2023-07-06 | $8.94 | $9.59 | 1,381,500 | — | — |
| 2023-07-05 | $9.17 | $9.84 | 1,337,300 | — | — |
| 2023-07-03 | $9.33 | $10.01 | 815,900 | — | — |
| 2023-06-30 | $9.22 | $9.89 | 1,446,200 | — | — |
| 2023-06-29 | $9.05 | $9.71 | 1,799,900 | — | — |
| 2023-06-28 | $9.06 | $9.72 | 2,670,600 | — | — |
| 2023-06-27 | $9.34 | $10.02 | 991,700 | — | — |
| 2023-06-26 | $9.56 | $10.26 | 964,800 | — | — |
| 2023-06-23 | $9.55 | $10.25 | 1,116,300 | — | — |
| 2023-06-22 | $9.59 | $10.29 | 904,700 | — | — |
| 2023-06-21 | $9.70 | $10.41 | 1,719,900 | — | — |
| 2023-06-20 | $9.83 | $10.55 | 1,577,900 | — | — |
| 2023-06-16 | $10.01 | $10.74 | 5,564,300 | — | — |
| 2023-06-15 | $10.00 | $10.73 | 2,827,500 | — | — |
| 2023-06-14 | $9.63 | $10.33 | 2,415,700 | — | — |
| 2023-06-13 | $9.63 | $10.33 | 1,725,900 | — | — |
| 2023-06-12 | $9.58 | $10.28 | 1,306,200 | — | — |
| 2023-06-09 | $9.27 | $9.95 | 1,347,600 | — | — |
| 2023-06-08 | $9.31 | $9.99 | 438,700 | — | — |
| 2023-06-07 | $9.28 | $9.96 | 1,708,200 | — | — |
| 2023-06-06 | $9.53 | $10.22 | 1,332,900 | — | — |
| 2023-06-05 | $9.43 | $10.12 | 788,000 | — | — |
| 2023-06-02 | $9.33 | $10.01 | 1,071,500 | — | — |
| 2023-06-01 | $8.95 | $9.60 | 1,007,600 | — | — |
| 2023-05-31 | $8.87 | $9.52 | 1,314,400 | — | — |
| 2023-05-30 | $8.93 | $9.58 | 1,220,900 | — | — |
| 2023-05-26 | $9.08 | $9.74 | 1,038,400 | — | — |
| 2023-05-25 | $8.74 | $9.38 | 1,384,200 | — | — |
| 2023-05-24 | $8.97 | $9.62 | 1,300,600 | — | — |
| 2023-05-23 | $9.19 | $9.86 | 1,787,500 | — | — |
| 2023-05-22 | $9.09 | $9.75 | 814,600 | — | — |
| 2023-05-19 | $9.07 | $9.73 | 916,000 | — | — |
| 2023-05-18 | $9.11 | $9.77 | 1,408,500 | — | — |
| 2023-05-17 | $8.84 | $9.48 | 1,072,800 | — | — |
| 2023-05-16 | $8.80 | $9.44 | 1,124,800 | — | — |
| 2023-05-15 | $8.75 | $9.39 | 799,700 | — | — |
| 2023-05-12 | $8.62 | $9.25 | 1,313,300 | — | — |
| 2023-05-11 | $8.37 | $8.98 | 1,746,100 | — | — |
| 2023-05-10 | $8.43 | $9.04 | 1,221,500 | — | — |
| 2023-05-09 | $8.29 | $8.89 | 1,005,400 | — | — |
| 2023-05-08 | $8.37 | $8.98 | 1,315,500 | — | — |
| 2023-05-05 | $8.41 | $9.02 | 2,221,900 | — | — |
| 2023-05-04 | $7.91 | $8.49 | 1,832,000 | — | — |
| 2023-05-03 | $8.02 | $8.60 | 1,857,400 | — | — |
| 2023-05-02 | $8.04 | $8.63 | 2,679,600 | — | — |
| 2023-05-01 | $7.87 | $8.44 | 1,019,400 | — | — |
| 2023-04-28 | $7.97 | $8.55 | 3,259,400 | — | — |
| 2023-04-27 | $7.62 | $8.17 | 1,686,400 | — | — |
| 2023-04-26 | $7.55 | $8.10 | 2,084,600 | — | — |
| 2023-04-25 | $7.64 | $8.20 | 1,827,100 | — | — |
| 2023-04-24 | $7.88 | $8.45 | 1,609,400 | — | — |
| 2023-04-21 | $7.78 | $8.35 | 1,013,700 | — | — |
| 2023-04-20 | $7.97 | $8.55 | 1,000,800 | — | — |
| 2023-04-19 | $8.09 | $8.68 | 1,085,500 | — | — |
| 2023-04-18 | $8.26 | $8.86 | 1,013,100 | — | — |
| 2023-04-17 | $8.18 | $8.78 | 948,300 | — | — |
| 2023-04-14 | $8.22 | $8.82 | 1,183,600 | — | — |
| 2023-04-13 | $8.40 | $9.01 | 2,036,300 | — | — |
| 2023-04-12 | $8.55 | $9.17 | 942,500 | — | — |
| 2023-04-11 | $8.47 | $9.09 | 1,699,400 | — | — |
| 2023-04-10 | $8.13 | $8.72 | 1,386,000 | — | — |
| 2023-04-06 | $7.99 | $8.57 | 1,350,100 | — | — |
| 2023-04-05 | $8.11 | $8.70 | 2,170,500 | — | — |
| 2023-04-04 | $8.31 | $8.92 | 1,505,800 | — | — |
| 2023-04-03 | $8.39 | $9.00 | 1,114,900 | — | — |
| 2023-03-31 | $8.21 | $8.81 | 2,558,700 | — | — |
| 2023-03-30 | $8.42 | $9.03 | 2,809,000 | — | — |
| 2023-03-29 | $8.35 | $8.96 | 2,157,100 | — | — |
| 2023-03-28 | $8.18 | $8.78 | 1,077,800 | — | — |
| 2023-03-27 | $8.04 | $8.63 | 1,507,200 | — | — |
| 2023-03-24 | $8.08 | $8.67 | 1,410,500 | — | — |
| 2023-03-23 | $7.93 | $8.51 | 2,125,700 | — | — |
| 2023-03-22 | $8.12 | $8.71 | 1,251,400 | — | — |
| 2023-03-21 | $8.16 | $8.75 | 1,124,300 | — | — |
| 2023-03-20 | $8.25 | $8.85 | 895,800 | — | — |
| 2023-03-17 | $8.25 | $8.85 | 1,107,500 | — | — |
| 2023-03-16 | $8.41 | $9.02 | 1,196,600 | — | — |
| 2023-03-15 | $8.37 | $8.98 | 1,473,800 | — | — |
| 2023-03-14 | $8.56 | $9.18 | 1,030,100 | — | — |
| 2023-03-13 | $8.42 | $9.03 | 2,792,300 | — | — |
| 2023-03-10 | $8.63 | $9.26 | 1,440,500 | — | — |
| 2023-03-09 | $8.99 | $9.64 | 987,500 | — | — |
| 2023-03-08 | $9.25 | $9.92 | 1,032,100 | — | — |
| 2023-03-07 | $9.22 | $9.89 | 1,153,800 | — | — |
| 2023-03-06 | $9.28 | $9.96 | 1,981,400 | — | — |
| 2023-03-03 | $9.27 | $9.95 | 1,630,400 | — | — |
| 2023-03-02 | $8.97 | $9.62 | 1,636,400 | — | — |
| 2023-03-01 | $9.04 | $9.70 | 1,164,700 | — | — |
| 2023-02-28 | $9.13 | $9.79 | 2,387,400 | — | — |
| 2023-02-27 | $8.93 | $9.58 | 784,200 | — | — |
| 2023-02-24 | $8.88 | $9.53 | 1,131,500 | — | — |
| 2023-02-23 | $8.99 | $9.64 | 738,800 | — | — |
| 2023-02-22 | $8.90 | $9.55 | 3,000,200 | — | — |
| 2023-02-21 | $8.86 | $9.51 | 900,100 | — | — |
| 2023-02-17 | $9.12 | $9.78 | 1,091,600 | — | — |
| 2023-02-16 | $9.15 | $9.82 | 1,739,900 | — | — |
| 2023-02-15 | $9.22 | $9.89 | 1,697,100 | — | — |
| 2023-02-14 | $9.05 | $9.71 | 2,411,200 | — | — |
| 2023-02-13 | $9.07 | $9.73 | 1,541,200 | — | — |
| 2023-02-10 | $8.89 | $9.54 | 1,167,500 | — | — |
| 2023-02-09 | $8.78 | $9.42 | 1,047,300 | — | — |
| 2023-02-08 | $8.84 | $9.48 | 704,700 | — | — |
| 2023-02-07 | $8.89 | $9.54 | 1,226,600 | — | — |
| 2023-02-06 | $8.95 | $9.60 | 1,691,400 | — | — |
| 2023-02-03 | $9.04 | $9.70 | 2,788,800 | — | — |
| 2023-02-02 | $8.96 | $9.61 | 1,947,100 | — | — |
| 2023-02-01 | $9.28 | $9.96 | 1,606,800 | — | — |
| 2023-01-31 | $9.18 | $9.85 | 1,265,600 | — | — |
| 2023-01-30 | $9.05 | $9.71 | 3,008,800 | — | — |
| 2023-01-27 | $8.88 | $9.53 | 1,809,500 | — | — |
| 2023-01-26 | $8.97 | $9.62 | 2,787,000 | — | — |
| 2023-01-25 | $9.24 | $9.91 | 1,362,200 | — | — |
| 2023-01-24 | $9.26 | $9.93 | 1,167,700 | — | — |
| 2023-01-23 | $9.09 | $9.75 | 2,061,900 | — | — |
| 2023-01-20 | $9.11 | $9.77 | 2,342,300 | — | — |
| 2023-01-19 | $9.51 | $10.20 | 2,087,100 | — | — |
| 2023-01-18 | $9.63 | $10.33 | 2,064,600 | — | — |
| 2023-01-17 | $10.04 | $10.77 | 2,274,000 | — | — |
| 2023-01-13 | $9.89 | $10.61 | 1,332,200 | — | — |
| 2023-01-12 | $9.91 | $10.63 | 1,982,000 | — | — |
| 2023-01-11 | $9.56 | $10.26 | 1,655,100 | — | — |
| 2023-01-10 | $9.64 | $10.34 | 1,372,200 | — | — |
| 2023-01-09 | $9.66 | $10.36 | 906,900 | — | — |
| 2023-01-06 | $9.59 | $10.29 | 885,800 | — | — |
| 2023-01-05 | $9.40 | $10.08 | 998,600 | — | — |
| 2023-01-04 | $9.23 | $9.90 | 1,111,400 | — | — |
| 2023-01-03 | $9.13 | $9.79 | 1,763,200 | — | — |