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
- 2001-07-31 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 | $8.31 | $22.76 | 321,600 | — | — |
| 2023-12-28 | $8.29 | $22.70 | 262,500 | — | — |
| 2023-12-27 | $8.29 | $22.70 | 299,100 | — | — |
| 2023-12-26 | $8.36 | $22.90 | 104,100 | — | — |
| 2023-12-22 | $8.29 | $22.70 | 324,800 | — | — |
| 2023-12-21 | $8.15 | $22.32 | 645,400 | — | — |
| 2023-12-20 | $8.06 | $22.07 | 503,100 | — | — |
| 2023-12-19 | $8.18 | $22.40 | 621,700 | — | — |
| 2023-12-18 | $7.96 | $21.80 | 485,300 | — | — |
| 2023-12-15 | $8.03 | $21.99 | 1,886,000 | — | — |
| 2023-12-14 | $8.15 | $22.32 | 715,100 | — | — |
| 2023-12-13 | $7.95 | $21.77 | 658,400 | — | — |
| 2023-12-12 | $7.64 | $20.92 | 498,800 | — | — |
| 2023-12-11 | $7.71 | $21.12 | 858,900 | — | — |
| 2023-12-08 | $8.05 | $22.05 | 261,000 | — | — |
| 2023-12-07 | $8.12 | $22.24 | 341,400 | — | — |
| 2023-12-06 | $8.16 | $22.35 | 336,500 | — | — |
| 2023-12-05 | $8.07 | $22.10 | 416,600 | — | — |
| 2023-12-04 | $8.16 | $22.35 | 409,700 | — | — |
| 2023-12-01 | $8.23 | $22.54 | 384,800 | — | — |
| 2023-11-30 | $8.15 | $22.32 | 348,800 | — | — |
| 2023-11-29 | $8.07 | $21.99 | 291,900 | — | — |
| 2023-11-28 | $8.09 | $22.05 | 333,200 | — | — |
| 2023-11-27 | $8.06 | $21.97 | 300,000 | — | — |
| 2023-11-24 | $8.12 | $22.13 | 181,800 | — | — |
| 2023-11-22 | $7.97 | $21.72 | 483,700 | — | — |
| 2023-11-21 | $7.90 | $21.53 | 1,044,800 | — | — |
| 2023-11-20 | $8.42 | $22.95 | 312,100 | — | — |
| 2023-11-17 | $8.38 | $22.84 | 389,200 | — | — |
| 2023-11-16 | $8.29 | $22.59 | 255,500 | — | — |
| 2023-11-15 | $8.46 | $23.06 | 481,200 | — | — |
| 2023-11-14 | $8.41 | $22.92 | 482,200 | — | — |
| 2023-11-13 | $8.10 | $22.07 | 385,000 | — | — |
| 2023-11-10 | $8.26 | $22.51 | 404,400 | — | — |
| 2023-11-09 | $8.19 | $22.32 | 522,400 | — | — |
| 2023-11-08 | $8.09 | $22.05 | 646,900 | — | — |
| 2023-11-07 | $7.95 | $21.67 | 613,600 | — | — |
| 2023-11-06 | $7.79 | $21.23 | 355,600 | — | — |
| 2023-11-03 | $7.88 | $21.47 | 519,600 | — | — |
| 2023-11-02 | $7.81 | $21.28 | 881,900 | — | — |
| 2023-11-01 | $7.50 | $20.44 | 893,300 | — | — |
| 2023-10-31 | $7.32 | $19.95 | 421,000 | — | — |
| 2023-10-30 | $7.56 | $20.60 | 417,000 | — | — |
| 2023-10-27 | $7.35 | $20.03 | 419,400 | — | — |
| 2023-10-26 | $7.56 | $20.60 | 434,700 | — | — |
| 2023-10-25 | $7.58 | $20.66 | 324,400 | — | — |
| 2023-10-24 | $7.62 | $20.77 | 406,800 | — | — |
| 2023-10-23 | $7.77 | $21.17 | 364,400 | — | — |
| 2023-10-20 | $7.72 | $21.04 | 521,600 | — | — |
| 2023-10-19 | $7.87 | $21.45 | 461,000 | — | — |
| 2023-10-18 | $7.83 | $21.34 | 503,500 | — | — |
| 2023-10-17 | $8.08 | $22.02 | 531,600 | — | — |
| 2023-10-16 | $8.25 | $22.48 | 338,500 | — | — |
| 2023-10-13 | $8.25 | $22.48 | 548,200 | — | — |
| 2023-10-12 | $8.38 | $22.84 | 644,500 | — | — |
| 2023-10-11 | $8.80 | $23.98 | 610,400 | — | — |
| 2023-10-10 | $8.65 | $23.57 | 844,900 | — | — |
| 2023-10-09 | $8.61 | $23.46 | 134,100 | — | — |
| 2023-10-06 | $8.50 | $23.16 | 756,400 | — | — |
| 2023-10-05 | $8.64 | $23.55 | 1,283,100 | — | — |
| 2023-10-04 | $8.05 | $21.94 | 944,700 | — | — |
| 2023-10-03 | $8.12 | $22.13 | 878,800 | — | — |
| 2023-10-02 | $8.36 | $22.78 | 1,280,600 | — | — |
| 2023-09-29 | $8.70 | $23.71 | 374,500 | — | — |
| 2023-09-28 | $8.76 | $23.87 | 268,000 | — | — |
| 2023-09-27 | $8.87 | $24.17 | 531,400 | — | — |
| 2023-09-26 | $9.27 | $25.26 | 828,000 | — | — |
| 2023-09-25 | $9.18 | $25.02 | 334,100 | — | — |
| 2023-09-22 | $9.15 | $24.94 | 1,015,600 | — | — |
| 2023-09-21 | $9.03 | $24.61 | 450,500 | — | — |
| 2023-09-20 | $9.36 | $25.51 | 271,100 | — | — |
| 2023-09-19 | $9.37 | $25.54 | 367,100 | — | — |
| 2023-09-18 | $9.31 | $25.37 | 266,900 | — | — |
| 2023-09-15 | $9.33 | $25.43 | 397,400 | — | — |
| 2023-09-14 | $9.39 | $25.59 | 433,600 | — | — |
| 2023-09-13 | $9.32 | $25.40 | 729,400 | — | — |
| 2023-09-12 | $9.59 | $26.13 | 240,700 | — | — |
| 2023-09-11 | $9.68 | $26.38 | 349,200 | — | — |
| 2023-09-08 | $9.57 | $26.08 | 364,900 | — | — |
| 2023-09-07 | $9.50 | $25.89 | 422,000 | — | — |
| 2023-09-06 | $9.41 | $25.64 | 425,700 | — | — |
| 2023-09-05 | $9.46 | $25.78 | 251,800 | — | — |
| 2023-09-01 | $9.57 | $26.08 | 418,800 | — | — |
| 2023-08-31 | $9.59 | $26.13 | 274,400 | — | — |
| 2023-08-30 | $9.74 | $26.43 | 299,500 | — | — |
| 2023-08-29 | $9.85 | $26.73 | 180,900 | — | — |
| 2023-08-28 | $9.81 | $26.62 | 217,500 | — | — |
| 2023-08-25 | $9.68 | $26.27 | 160,400 | — | — |
| 2023-08-24 | $9.77 | $26.51 | 225,700 | — | — |
| 2023-08-23 | $9.92 | $26.92 | 240,400 | — | — |
| 2023-08-22 | $9.67 | $26.24 | 217,600 | — | — |
| 2023-08-21 | $9.83 | $26.68 | 278,200 | — | — |
| 2023-08-18 | $9.93 | $26.95 | 252,500 | — | — |
| 2023-08-17 | $9.77 | $26.51 | 224,600 | — | — |
| 2023-08-16 | $9.91 | $26.89 | 321,800 | — | — |
| 2023-08-15 | $10.09 | $27.38 | 309,800 | — | — |
| 2023-08-14 | $10.21 | $27.71 | 366,100 | — | — |
| 2023-08-11 | $10.23 | $27.76 | 400,500 | — | — |
| 2023-08-10 | $10.38 | $28.17 | 456,700 | — | — |
| 2023-08-09 | $10.16 | $27.57 | 353,200 | — | — |
| 2023-08-08 | $10.19 | $27.65 | 528,000 | — | — |
| 2023-08-07 | $10.29 | $27.92 | 282,500 | — | — |
| 2023-08-04 | $10.13 | $27.49 | 760,200 | — | — |
| 2023-08-03 | $9.96 | $27.03 | 658,500 | — | — |
| 2023-08-02 | $10.09 | $27.38 | 370,900 | — | — |
| 2023-08-01 | $10.13 | $27.49 | 432,200 | — | — |
| 2023-07-31 | $10.21 | $27.71 | 639,200 | — | — |
| 2023-07-28 | $10.00 | $27.14 | 353,900 | — | — |
| 2023-07-27 | $9.93 | $26.95 | 423,900 | — | — |
| 2023-07-26 | $10.06 | $27.30 | 378,200 | — | — |
| 2023-07-25 | $10.32 | $28.01 | 267,400 | — | — |
| 2023-07-24 | $10.26 | $27.84 | 289,600 | — | — |
| 2023-07-21 | $10.17 | $27.60 | 445,700 | — | — |
| 2023-07-20 | $10.03 | $27.22 | 218,700 | — | — |
| 2023-07-19 | $9.99 | $27.11 | 277,000 | — | — |
| 2023-07-18 | $9.87 | $26.78 | 280,000 | — | — |
| 2023-07-17 | $9.86 | $26.76 | 500,500 | — | — |
| 2023-07-14 | $9.90 | $26.87 | 630,100 | — | — |
| 2023-07-13 | $10.08 | $27.35 | 875,400 | — | — |
| 2023-07-12 | $9.91 | $26.89 | 1,080,000 | — | — |
| 2023-07-11 | $9.36 | $25.40 | 1,247,000 | — | — |
| 2023-07-10 | $9.21 | $24.99 | 258,100 | — | — |
| 2023-07-07 | $9.43 | $25.59 | 301,500 | — | — |
| 2023-07-06 | $9.31 | $25.27 | 236,500 | — | — |
| 2023-07-05 | $9.42 | $25.56 | 229,900 | — | — |
| 2023-07-03 | $9.44 | $25.62 | 108,200 | — | — |
| 2023-06-30 | $9.36 | $25.40 | 371,200 | — | — |
| 2023-06-29 | $9.21 | $24.99 | 260,700 | — | — |
| 2023-06-28 | $9.13 | $24.78 | 399,300 | — | — |
| 2023-06-27 | $9.27 | $25.16 | 176,500 | — | — |
| 2023-06-26 | $9.31 | $25.27 | 280,700 | — | — |
| 2023-06-23 | $9.29 | $25.21 | 259,700 | — | — |
| 2023-06-22 | $9.63 | $26.13 | 272,800 | — | — |
| 2023-06-21 | $9.66 | $26.21 | 295,700 | — | — |
| 2023-06-20 | $9.67 | $26.24 | 388,400 | — | — |
| 2023-06-16 | $9.74 | $26.43 | 1,248,000 | — | — |
| 2023-06-15 | $9.65 | $26.19 | 321,800 | — | — |
| 2023-06-14 | $9.53 | $25.86 | 413,800 | — | — |
| 2023-06-13 | $9.72 | $26.38 | 304,800 | — | — |
| 2023-06-12 | $9.72 | $26.38 | 394,000 | — | — |
| 2023-06-09 | $9.88 | $26.81 | 291,300 | — | — |
| 2023-06-08 | $9.94 | $26.97 | 277,700 | — | — |
| 2023-06-07 | $10.01 | $27.16 | 248,400 | — | — |
| 2023-06-06 | $9.82 | $26.65 | 242,100 | — | — |
| 2023-06-05 | $9.81 | $26.62 | 172,600 | — | — |
| 2023-06-02 | $9.88 | $26.81 | 196,500 | — | — |
| 2023-06-01 | $9.68 | $26.27 | 252,300 | — | — |
| 2023-05-31 | $9.63 | $26.13 | 252,700 | — | — |
| 2023-05-30 | $9.68 | $26.16 | 286,600 | — | — |
| 2023-05-26 | $9.45 | $25.54 | 133,500 | — | — |
| 2023-05-25 | $9.43 | $25.48 | 195,600 | — | — |
| 2023-05-24 | $9.51 | $25.70 | 229,000 | — | — |
| 2023-05-23 | $9.74 | $26.32 | 187,500 | — | — |
| 2023-05-22 | $9.82 | $26.54 | 114,800 | — | — |
| 2023-05-19 | $9.72 | $26.27 | 192,900 | — | — |
| 2023-05-18 | $9.83 | $26.57 | 165,400 | — | — |
| 2023-05-17 | $9.73 | $26.30 | 252,900 | — | — |
| 2023-05-16 | $9.68 | $26.16 | 229,900 | — | — |
| 2023-05-15 | $9.87 | $26.67 | 311,100 | — | — |
| 2023-05-12 | $9.68 | $26.16 | 335,000 | — | — |
| 2023-05-11 | $9.65 | $26.08 | 268,700 | — | — |
| 2023-05-10 | $9.92 | $26.81 | 350,000 | — | — |
| 2023-05-09 | $9.96 | $26.92 | 571,400 | — | — |
| 2023-05-08 | $9.77 | $26.40 | 360,800 | — | — |
| 2023-05-05 | $9.52 | $25.73 | 507,800 | — | — |
| 2023-05-04 | $9.18 | $24.81 | 418,500 | — | — |
| 2023-05-03 | $9.00 | $24.32 | 316,600 | — | — |
| 2023-05-02 | $8.96 | $24.21 | 316,600 | — | — |
| 2023-05-01 | $9.01 | $24.35 | 205,600 | — | — |
| 2023-04-28 | $8.92 | $24.11 | 159,100 | — | — |
| 2023-04-27 | $8.82 | $23.84 | 320,100 | — | — |
| 2023-04-26 | $8.70 | $23.51 | 261,100 | — | — |
| 2023-04-25 | $8.75 | $23.65 | 272,000 | — | — |
| 2023-04-24 | $8.80 | $23.78 | 216,700 | — | — |
| 2023-04-21 | $8.82 | $23.84 | 248,700 | — | — |
| 2023-04-20 | $8.83 | $23.86 | 257,400 | — | — |
| 2023-04-19 | $8.89 | $24.03 | 208,300 | — | — |
| 2023-04-18 | $8.95 | $24.19 | 297,800 | — | — |
| 2023-04-17 | $9.08 | $24.54 | 302,100 | — | — |
| 2023-04-14 | $9.22 | $24.92 | 360,000 | — | — |
| 2023-04-13 | $9.28 | $25.08 | 347,600 | — | — |
| 2023-04-12 | $9.18 | $24.81 | 477,500 | — | — |
| 2023-04-11 | $8.88 | $24.00 | 203,200 | — | — |
| 2023-04-10 | $8.85 | $23.92 | 140,600 | — | — |
| 2023-04-06 | $8.83 | $23.86 | 224,100 | — | — |
| 2023-04-05 | $8.76 | $23.67 | 368,300 | — | — |
| 2023-04-04 | $8.77 | $23.70 | 312,100 | — | — |
| 2023-04-03 | $8.80 | $23.78 | 263,400 | — | — |
| 2023-03-31 | $8.75 | $23.65 | 420,300 | — | — |
| 2023-03-30 | $8.49 | $22.94 | 321,300 | — | — |
| 2023-03-29 | $8.36 | $22.59 | 520,900 | — | — |
| 2023-03-28 | $8.08 | $21.84 | 214,900 | — | — |
| 2023-03-27 | $7.95 | $21.49 | 203,300 | — | — |
| 2023-03-24 | $7.84 | $21.19 | 203,100 | — | — |
| 2023-03-23 | $7.78 | $21.03 | 292,700 | — | — |
| 2023-03-22 | $7.84 | $21.19 | 297,100 | — | — |
| 2023-03-21 | $7.89 | $21.32 | 365,200 | — | — |
| 2023-03-20 | $7.97 | $21.54 | 329,800 | — | — |
| 2023-03-17 | $7.97 | $21.54 | 453,500 | — | — |
| 2023-03-16 | $8.14 | $22.00 | 341,000 | — | — |
| 2023-03-15 | $8.14 | $22.00 | 345,200 | — | — |
| 2023-03-14 | $8.21 | $22.19 | 484,000 | — | — |
| 2023-03-13 | $8.10 | $21.89 | 526,300 | — | — |
| 2023-03-10 | $8.17 | $22.08 | 434,400 | — | — |
| 2023-03-09 | $8.26 | $22.32 | 448,800 | — | — |
| 2023-03-08 | $8.44 | $22.81 | 299,800 | — | — |
| 2023-03-07 | $8.57 | $23.16 | 323,300 | — | — |
| 2023-03-06 | $8.59 | $23.21 | 308,000 | — | — |
| 2023-03-03 | $8.45 | $22.84 | 280,700 | — | — |
| 2023-03-02 | $8.32 | $22.49 | 375,200 | — | — |
| 2023-03-01 | $8.12 | $21.94 | 424,900 | — | — |
| 2023-02-28 | $8.09 | $21.86 | 480,100 | — | — |
| 2023-02-27 | $8.23 | $22.13 | 552,300 | — | — |
| 2023-02-24 | $8.31 | $22.35 | 1,250,900 | — | — |
| 2023-02-23 | $8.60 | $23.13 | 564,000 | — | — |
| 2023-02-22 | $8.87 | $23.85 | 381,900 | — | — |
| 2023-02-21 | $8.89 | $23.91 | 247,600 | — | — |
| 2023-02-17 | $9.12 | $24.52 | 240,500 | — | — |
| 2023-02-16 | $9.05 | $24.34 | 330,700 | — | — |
| 2023-02-15 | $9.18 | $24.69 | 300,100 | — | — |
| 2023-02-14 | $9.24 | $24.85 | 156,400 | — | — |
| 2023-02-13 | $9.24 | $24.85 | 291,300 | — | — |
| 2023-02-10 | $9.14 | $24.58 | 276,400 | — | — |
| 2023-02-09 | $9.11 | $24.50 | 190,000 | — | — |
| 2023-02-08 | $9.15 | $24.61 | 285,200 | — | — |
| 2023-02-07 | $9.13 | $24.55 | 297,200 | — | — |
| 2023-02-06 | $9.20 | $24.74 | 246,900 | — | — |
| 2023-02-03 | $9.24 | $24.85 | 480,900 | — | — |
| 2023-02-02 | $9.55 | $25.68 | 433,500 | — | — |
| 2023-02-01 | $9.63 | $25.90 | 527,300 | — | — |
| 2023-01-31 | $9.73 | $26.16 | 343,300 | — | — |
| 2023-01-30 | $9.60 | $25.82 | 266,900 | — | — |
| 2023-01-27 | $9.74 | $26.19 | 761,500 | — | — |
| 2023-01-26 | $9.56 | $25.71 | 351,000 | — | — |
| 2023-01-25 | $9.30 | $25.01 | 283,700 | — | — |
| 2023-01-24 | $9.28 | $24.95 | 236,400 | — | — |
| 2023-01-23 | $9.53 | $25.63 | 202,900 | — | — |
| 2023-01-20 | $9.44 | $25.38 | 219,400 | — | — |
| 2023-01-19 | $9.37 | $25.20 | 170,700 | — | — |
| 2023-01-18 | $9.37 | $25.20 | 239,000 | — | — |
| 2023-01-17 | $9.57 | $25.73 | 290,000 | — | — |
| 2023-01-13 | $9.40 | $25.28 | 352,300 | — | — |
| 2023-01-12 | $9.35 | $25.14 | 239,000 | — | — |
| 2023-01-11 | $9.33 | $25.09 | 272,500 | — | — |
| 2023-01-10 | $9.18 | $24.69 | 194,500 | — | — |
| 2023-01-09 | $9.10 | $24.47 | 283,100 | — | — |
| 2023-01-06 | $9.09 | $24.44 | 376,100 | — | — |
| 2023-01-05 | $8.75 | $23.53 | 325,200 | — | — |
| 2023-01-04 | $9.03 | $24.28 | 244,400 | — | — |
| 2023-01-03 | $8.90 | $23.93 | 243,600 | — | — |