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
- 2011-07-21 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 | $10.74 | $13.78 | 473,800 | — | — |
| 2023-12-28 | $10.97 | $14.07 | 356,300 | — | — |
| 2023-12-27 | $11.13 | $14.28 | 377,000 | — | — |
| 2023-12-26 | $11.03 | $14.15 | 390,200 | — | — |
| 2023-12-22 | $10.90 | $13.98 | 389,900 | — | — |
| 2023-12-21 | $10.75 | $13.79 | 525,600 | — | — |
| 2023-12-20 | $10.56 | $13.55 | 642,200 | — | — |
| 2023-12-19 | $10.53 | $13.51 | 1,079,300 | — | — |
| 2023-12-18 | $10.05 | $12.89 | 559,100 | — | — |
| 2023-12-15 | $9.87 | $12.66 | 3,077,100 | — | — |
| 2023-12-14 | $9.67 | $12.40 | 573,300 | — | — |
| 2023-12-13 | $9.50 | $12.19 | 745,300 | — | — |
| 2023-12-12 | $9.31 | $11.94 | 360,200 | — | — |
| 2023-12-11 | $9.52 | $12.21 | 624,600 | — | — |
| 2023-12-08 | $9.34 | $11.98 | 461,700 | — | — |
| 2023-12-07 | $9.39 | $12.04 | 783,500 | — | — |
| 2023-12-06 | $9.33 | $11.97 | 424,700 | — | — |
| 2023-12-05 | $9.43 | $12.10 | 376,200 | — | — |
| 2023-12-04 | $9.58 | $12.29 | 638,900 | — | — |
| 2023-12-01 | $9.46 | $12.13 | 707,400 | — | — |
| 2023-11-30 | $9.31 | $11.94 | 561,000 | — | — |
| 2023-11-29 | $9.14 | $11.72 | 573,300 | — | — |
| 2023-11-28 | $9.02 | $11.57 | 612,700 | — | — |
| 2023-11-27 | $9.05 | $11.61 | 692,500 | — | — |
| 2023-11-24 | $9.14 | $11.72 | 162,000 | — | — |
| 2023-11-22 | $9.04 | $11.60 | 448,600 | — | — |
| 2023-11-21 | $8.94 | $11.47 | 353,100 | — | — |
| 2023-11-20 | $8.87 | $11.38 | 600,700 | — | — |
| 2023-11-17 | $8.97 | $11.51 | 542,100 | — | — |
| 2023-11-16 | $8.86 | $11.36 | 492,300 | — | — |
| 2023-11-15 | $8.86 | $11.36 | 630,600 | — | — |
| 2023-11-14 | $8.94 | $11.47 | 588,400 | — | — |
| 2023-11-13 | $8.67 | $10.99 | 379,500 | — | — |
| 2023-11-10 | $8.73 | $11.07 | 482,300 | — | — |
| 2023-11-09 | $8.51 | $10.79 | 604,400 | — | — |
| 2023-11-08 | $8.41 | $10.66 | 1,137,000 | — | — |
| 2023-11-07 | $8.42 | $10.68 | 1,385,700 | — | — |
| 2023-11-06 | $9.12 | $11.56 | 813,100 | — | — |
| 2023-11-03 | $9.17 | $11.63 | 810,500 | — | — |
| 2023-11-02 | $9.08 | $11.51 | 954,800 | — | — |
| 2023-11-01 | $8.93 | $11.32 | 1,421,500 | — | — |
| 2023-10-31 | $9.51 | $12.06 | 449,700 | — | — |
| 2023-10-30 | $9.58 | $12.15 | 406,400 | — | — |
| 2023-10-27 | $9.55 | $12.11 | 359,600 | — | — |
| 2023-10-26 | $9.51 | $12.06 | 635,300 | — | — |
| 2023-10-25 | $9.45 | $11.98 | 711,800 | — | — |
| 2023-10-24 | $9.46 | $11.99 | 432,700 | — | — |
| 2023-10-23 | $9.26 | $11.74 | 653,700 | — | — |
| 2023-10-20 | $9.41 | $11.93 | 669,100 | — | — |
| 2023-10-19 | $9.55 | $12.11 | 1,107,200 | — | — |
| 2023-10-18 | $9.75 | $12.36 | 756,300 | — | — |
| 2023-10-17 | $9.94 | $12.60 | 662,400 | — | — |
| 2023-10-16 | $9.69 | $12.29 | 515,700 | — | — |
| 2023-10-13 | $9.76 | $12.38 | 539,800 | — | — |
| 2023-10-12 | $9.85 | $12.49 | 565,800 | — | — |
| 2023-10-11 | $9.97 | $12.64 | 310,400 | — | — |
| 2023-10-10 | $9.86 | $12.50 | 444,000 | — | — |
| 2023-10-09 | $9.84 | $12.48 | 297,000 | — | — |
| 2023-10-06 | $9.67 | $12.26 | 431,400 | — | — |
| 2023-10-05 | $9.51 | $12.06 | 498,400 | — | — |
| 2023-10-04 | $9.56 | $12.12 | 467,300 | — | — |
| 2023-10-03 | $9.82 | $12.45 | 397,200 | — | — |
| 2023-10-02 | $9.90 | $12.55 | 893,700 | — | — |
| 2023-09-29 | $10.15 | $12.87 | 1,078,800 | — | — |
| 2023-09-28 | $10.22 | $12.96 | 869,600 | — | — |
| 2023-09-27 | $10.14 | $12.86 | 981,900 | — | — |
| 2023-09-26 | $9.82 | $12.45 | 1,130,500 | — | — |
| 2023-09-25 | $9.85 | $12.49 | 467,200 | — | — |
| 2023-09-22 | $9.72 | $12.32 | 674,400 | — | — |
| 2023-09-21 | $9.73 | $12.34 | 631,400 | — | — |
| 2023-09-20 | $9.82 | $12.45 | 1,045,200 | — | — |
| 2023-09-19 | $9.64 | $12.22 | 557,500 | — | — |
| 2023-09-18 | $9.57 | $12.13 | 854,400 | — | — |
| 2023-09-15 | $9.59 | $12.16 | 2,224,800 | — | — |
| 2023-09-14 | $9.60 | $12.17 | 493,600 | — | — |
| 2023-09-13 | $9.23 | $11.70 | 538,200 | — | — |
| 2023-09-12 | $9.15 | $11.60 | 406,700 | — | — |
| 2023-09-11 | $9.14 | $11.59 | 620,600 | — | — |
| 2023-09-08 | $8.85 | $11.22 | 686,500 | — | — |
| 2023-09-07 | $9.04 | $11.46 | 838,200 | — | — |
| 2023-09-06 | $9.20 | $11.67 | 674,300 | — | — |
| 2023-09-05 | $9.24 | $11.72 | 688,300 | — | — |
| 2023-09-01 | $9.67 | $12.26 | 660,200 | — | — |
| 2023-08-31 | $9.30 | $11.79 | 511,500 | — | — |
| 2023-08-30 | $9.26 | $11.74 | 303,000 | — | — |
| 2023-08-29 | $9.29 | $11.78 | 303,100 | — | — |
| 2023-08-28 | $9.17 | $11.63 | 698,500 | — | — |
| 2023-08-25 | $9.04 | $11.46 | 325,600 | — | — |
| 2023-08-24 | $9.00 | $11.41 | 510,300 | — | — |
| 2023-08-23 | $9.09 | $11.53 | 271,900 | — | — |
| 2023-08-22 | $9.08 | $11.51 | 559,700 | — | — |
| 2023-08-21 | $9.04 | $11.46 | 350,900 | — | — |
| 2023-08-18 | $9.17 | $11.63 | 747,100 | — | — |
| 2023-08-17 | $9.09 | $11.53 | 489,000 | — | — |
| 2023-08-16 | $8.92 | $11.31 | 1,136,000 | — | — |
| 2023-08-15 | $9.21 | $11.55 | 1,020,200 | — | — |
| 2023-08-14 | $9.13 | $11.45 | 347,700 | — | — |
| 2023-08-11 | $9.20 | $11.54 | 251,700 | — | — |
| 2023-08-10 | $9.19 | $11.53 | 782,400 | — | — |
| 2023-08-09 | $9.23 | $11.58 | 468,500 | — | — |
| 2023-08-08 | $9.30 | $11.66 | 403,200 | — | — |
| 2023-08-07 | $9.27 | $11.63 | 452,300 | — | — |
| 2023-08-04 | $9.21 | $11.55 | 528,100 | — | — |
| 2023-08-03 | $9.11 | $11.43 | 691,900 | — | — |
| 2023-08-02 | $9.82 | $12.32 | 601,900 | — | — |
| 2023-08-01 | $9.90 | $12.42 | 998,200 | — | — |
| 2023-07-31 | $8.88 | $11.14 | 458,700 | — | — |
| 2023-07-28 | $8.70 | $10.91 | 273,600 | — | — |
| 2023-07-27 | $8.63 | $10.82 | 443,200 | — | — |
| 2023-07-26 | $8.74 | $10.96 | 353,700 | — | — |
| 2023-07-25 | $8.74 | $10.96 | 396,400 | — | — |
| 2023-07-24 | $8.63 | $10.82 | 360,800 | — | — |
| 2023-07-21 | $8.41 | $10.55 | 352,600 | — | — |
| 2023-07-20 | $8.40 | $10.54 | 435,700 | — | — |
| 2023-07-19 | $8.26 | $10.36 | 368,300 | — | — |
| 2023-07-18 | $8.26 | $10.36 | 273,700 | — | — |
| 2023-07-17 | $8.11 | $10.17 | 349,200 | — | — |
| 2023-07-14 | $8.17 | $10.25 | 325,200 | — | — |
| 2023-07-13 | $8.29 | $10.40 | 463,100 | — | — |
| 2023-07-12 | $8.23 | $10.32 | 543,300 | — | — |
| 2023-07-11 | $8.21 | $10.30 | 308,900 | — | — |
| 2023-07-10 | $8.12 | $10.18 | 537,900 | — | — |
| 2023-07-07 | $8.13 | $10.20 | 891,200 | — | — |
| 2023-07-06 | $7.81 | $9.80 | 371,000 | — | — |
| 2023-07-05 | $7.89 | $9.90 | 443,200 | — | — |
| 2023-07-03 | $8.09 | $10.15 | 345,500 | — | — |
| 2023-06-30 | $7.87 | $9.87 | 1,215,500 | — | — |
| 2023-06-29 | $7.84 | $9.83 | 417,600 | — | — |
| 2023-06-28 | $7.65 | $9.59 | 479,900 | — | — |
| 2023-06-27 | $7.86 | $9.86 | 578,000 | — | — |
| 2023-06-26 | $7.76 | $9.73 | 505,400 | — | — |
| 2023-06-23 | $7.83 | $9.82 | 715,500 | — | — |
| 2023-06-22 | $7.99 | $10.02 | 490,100 | — | — |
| 2023-06-21 | $8.08 | $10.13 | 611,600 | — | — |
| 2023-06-20 | $8.02 | $10.06 | 633,900 | — | — |
| 2023-06-16 | $7.77 | $9.74 | 1,989,800 | — | — |
| 2023-06-15 | $7.84 | $9.83 | 591,200 | — | — |
| 2023-06-14 | $7.66 | $9.61 | 486,400 | — | — |
| 2023-06-13 | $7.75 | $9.72 | 550,500 | — | — |
| 2023-06-12 | $7.49 | $9.39 | 467,800 | — | — |
| 2023-06-09 | $7.43 | $9.32 | 543,800 | — | — |
| 2023-06-08 | $7.63 | $9.57 | 572,700 | — | — |
| 2023-06-07 | $7.76 | $9.73 | 565,700 | — | — |
| 2023-06-06 | $7.52 | $9.43 | 541,700 | — | — |
| 2023-06-05 | $7.27 | $9.12 | 450,100 | — | — |
| 2023-06-02 | $7.33 | $9.19 | 596,900 | — | — |
| 2023-06-01 | $6.86 | $8.60 | 637,100 | — | — |
| 2023-05-31 | $6.79 | $8.52 | 1,064,200 | — | — |
| 2023-05-30 | $6.90 | $8.65 | 529,500 | — | — |
| 2023-05-26 | $7.19 | $9.02 | 550,500 | — | — |
| 2023-05-25 | $7.25 | $9.09 | 564,300 | — | — |
| 2023-05-24 | $7.32 | $9.18 | 528,000 | — | — |
| 2023-05-23 | $7.52 | $9.43 | 411,700 | — | — |
| 2023-05-22 | $7.59 | $9.52 | 461,200 | — | — |
| 2023-05-19 | $7.55 | $9.47 | 801,000 | — | — |
| 2023-05-18 | $7.53 | $9.44 | 595,300 | — | — |
| 2023-05-17 | $7.49 | $9.39 | 617,500 | — | — |
| 2023-05-16 | $7.34 | $9.11 | 664,100 | — | — |
| 2023-05-15 | $7.61 | $9.44 | 579,100 | — | — |
| 2023-05-12 | $7.59 | $9.42 | 561,700 | — | — |
| 2023-05-11 | $7.58 | $9.40 | 629,600 | — | — |
| 2023-05-10 | $7.74 | $9.60 | 967,600 | — | — |
| 2023-05-09 | $7.90 | $9.80 | 514,500 | — | — |
| 2023-05-08 | $7.79 | $9.66 | 676,300 | — | — |
| 2023-05-05 | $7.71 | $9.56 | 475,200 | — | — |
| 2023-05-04 | $7.43 | $9.22 | 627,300 | — | — |
| 2023-05-03 | $7.48 | $9.28 | 628,500 | — | — |
| 2023-05-02 | $7.58 | $9.40 | 585,300 | — | — |
| 2023-05-01 | $7.72 | $9.58 | 472,100 | — | — |
| 2023-04-28 | $7.78 | $9.65 | 1,507,500 | — | — |
| 2023-04-27 | $7.81 | $9.69 | 632,100 | — | — |
| 2023-04-26 | $7.87 | $9.76 | 410,600 | — | — |
| 2023-04-25 | $7.98 | $9.90 | 438,700 | — | — |
| 2023-04-24 | $8.22 | $10.20 | 551,900 | — | — |
| 2023-04-21 | $8.23 | $10.21 | 443,500 | — | — |
| 2023-04-20 | $8.53 | $10.58 | 411,700 | — | — |
| 2023-04-19 | $8.62 | $10.69 | 356,500 | — | — |
| 2023-04-18 | $8.65 | $10.73 | 447,500 | — | — |
| 2023-04-17 | $8.60 | $10.67 | 378,700 | — | — |
| 2023-04-14 | $8.60 | $10.67 | 411,400 | — | — |
| 2023-04-13 | $8.75 | $10.85 | 523,200 | — | — |
| 2023-04-12 | $8.65 | $10.73 | 497,500 | — | — |
| 2023-04-11 | $8.74 | $10.84 | 417,800 | — | — |
| 2023-04-10 | $8.66 | $10.74 | 420,800 | — | — |
| 2023-04-06 | $8.63 | $10.71 | 366,400 | — | — |
| 2023-04-05 | $8.68 | $10.77 | 481,700 | — | — |
| 2023-04-04 | $8.77 | $10.88 | 510,700 | — | — |
| 2023-04-03 | $9.09 | $11.28 | 1,045,000 | — | — |
| 2023-03-31 | $8.98 | $11.14 | 802,200 | — | — |
| 2023-03-30 | $8.86 | $10.99 | 376,200 | — | — |
| 2023-03-29 | $8.89 | $11.03 | 621,500 | — | — |
| 2023-03-28 | $8.79 | $10.90 | 649,600 | — | — |
| 2023-03-27 | $8.67 | $10.76 | 431,000 | — | — |
| 2023-03-24 | $8.56 | $10.62 | 495,000 | — | — |
| 2023-03-23 | $8.49 | $10.53 | 667,000 | — | — |
| 2023-03-22 | $8.48 | $10.52 | 901,500 | — | — |
| 2023-03-21 | $8.64 | $10.72 | 928,500 | — | — |
| 2023-03-20 | $8.64 | $10.72 | 982,000 | — | — |
| 2023-03-17 | $8.49 | $10.53 | 3,672,200 | — | — |
| 2023-03-16 | $8.67 | $10.76 | 1,239,100 | — | — |
| 2023-03-15 | $8.51 | $10.56 | 1,473,700 | — | — |
| 2023-03-14 | $9.01 | $11.18 | 914,300 | — | — |
| 2023-03-13 | $8.90 | $11.04 | 1,048,900 | — | — |
| 2023-03-10 | $9.19 | $11.40 | 1,031,100 | — | — |
| 2023-03-09 | $9.61 | $11.92 | 884,400 | — | — |
| 2023-03-08 | $9.67 | $12.00 | 535,100 | — | — |
| 2023-03-07 | $9.58 | $11.88 | 936,000 | — | — |
| 2023-03-06 | $9.83 | $12.19 | 1,083,600 | — | — |
| 2023-03-03 | $10.31 | $12.79 | 946,100 | — | — |
| 2023-03-02 | $10.09 | $12.52 | 872,500 | — | — |
| 2023-03-01 | $9.93 | $12.32 | 1,340,600 | — | — |
| 2023-02-28 | $9.51 | $11.80 | 873,600 | — | — |
| 2023-02-27 | $9.38 | $11.64 | 630,700 | — | — |
| 2023-02-24 | $9.11 | $11.30 | 561,900 | — | — |
| 2023-02-23 | $9.24 | $11.46 | 617,600 | — | — |
| 2023-02-22 | $9.33 | $11.57 | 816,900 | — | — |
| 2023-02-21 | $9.30 | $11.54 | 924,900 | — | — |
| 2023-02-17 | $9.78 | $12.13 | 586,700 | — | — |
| 2023-02-16 | $9.73 | $12.07 | 718,000 | — | — |
| 2023-02-15 | $9.68 | $12.01 | 1,261,700 | — | — |
| 2023-02-14 | $9.59 | $11.80 | 953,500 | — | — |
| 2023-02-13 | $9.54 | $11.74 | 564,100 | — | — |
| 2023-02-10 | $9.47 | $11.65 | 776,200 | — | — |
| 2023-02-09 | $9.25 | $11.38 | 1,017,400 | — | — |
| 2023-02-08 | $9.24 | $11.37 | 945,600 | — | — |
| 2023-02-07 | $9.53 | $11.72 | 1,424,100 | — | — |
| 2023-02-06 | $9.56 | $11.76 | 3,433,100 | — | — |
| 2023-02-03 | $9.23 | $11.35 | 923,400 | — | — |
| 2023-02-02 | $9.06 | $11.15 | 878,100 | — | — |
| 2023-02-01 | $9.03 | $11.11 | 1,053,900 | — | — |
| 2023-01-31 | $9.11 | $11.21 | 922,600 | — | — |
| 2023-01-30 | $8.88 | $10.92 | 695,100 | — | — |
| 2023-01-27 | $9.08 | $11.17 | 510,500 | — | — |
| 2023-01-26 | $9.22 | $11.34 | 504,100 | — | — |
| 2023-01-25 | $9.24 | $11.37 | 348,900 | — | — |
| 2023-01-24 | $9.24 | $11.37 | 357,300 | — | — |
| 2023-01-23 | $9.25 | $11.38 | 627,100 | — | — |
| 2023-01-20 | $9.27 | $11.40 | 547,500 | — | — |
| 2023-01-19 | $9.05 | $11.13 | 509,700 | — | — |
| 2023-01-18 | $9.03 | $11.11 | 810,800 | — | — |
| 2023-01-17 | $9.17 | $11.28 | 692,800 | — | — |
| 2023-01-13 | $9.10 | $11.19 | 475,100 | — | — |
| 2023-01-12 | $8.99 | $11.06 | 685,800 | — | — |
| 2023-01-11 | $8.70 | $10.70 | 586,600 | — | — |
| 2023-01-10 | $8.76 | $10.78 | 543,600 | — | — |
| 2023-01-09 | $8.68 | $10.68 | 581,400 | — | — |
| 2023-01-06 | $8.86 | $10.90 | 740,900 | — | — |
| 2023-01-05 | $8.57 | $10.54 | 678,100 | — | — |
| 2023-01-04 | $8.60 | $10.58 | 683,000 | — | — |
| 2023-01-03 | $8.45 | $10.39 | 1,026,600 | — | — |