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
- 1993-02-12 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 | $9.39 | $9.39 | 58,500 | — | — |
| 2023-12-28 | $9.24 | $9.24 | 76,700 | — | — |
| 2023-12-27 | $8.46 | $8.46 | 86,500 | — | — |
| 2023-12-26 | $8.38 | $8.38 | 31,000 | — | — |
| 2023-12-22 | $8.17 | $8.17 | 37,700 | — | — |
| 2023-12-21 | $8.27 | $8.27 | 11,800 | — | — |
| 2023-12-20 | $8.15 | $8.15 | 40,200 | — | — |
| 2023-12-19 | $8.26 | $8.26 | 51,200 | — | — |
| 2023-12-18 | $8.23 | $8.23 | 26,600 | — | — |
| 2023-12-15 | $8.27 | $8.27 | 276,100 | — | — |
| 2023-12-14 | $8.25 | $8.25 | 85,200 | — | — |
| 2023-12-13 | $7.74 | $7.74 | 78,700 | — | — |
| 2023-12-12 | $7.32 | $7.32 | 61,900 | — | — |
| 2023-12-11 | $7.56 | $7.56 | 164,600 | — | — |
| 2023-12-08 | $7.68 | $7.68 | 39,100 | — | — |
| 2023-12-07 | $7.59 | $7.59 | 33,300 | — | — |
| 2023-12-06 | $7.60 | $7.60 | 49,000 | — | — |
| 2023-12-05 | $7.72 | $7.72 | 37,600 | — | — |
| 2023-12-04 | $7.77 | $7.77 | 115,300 | — | — |
| 2023-12-01 | $7.77 | $7.77 | 50,300 | — | — |
| 2023-11-30 | $7.79 | $7.79 | 36,600 | — | — |
| 2023-11-29 | $7.89 | $7.89 | 68,700 | — | — |
| 2023-11-28 | $7.50 | $7.50 | 101,700 | — | — |
| 2023-11-27 | $7.47 | $7.47 | 100,700 | — | — |
| 2023-11-24 | $7.49 | $7.49 | 29,600 | — | — |
| 2023-11-22 | $7.48 | $7.48 | 45,700 | — | — |
| 2023-11-21 | $7.96 | $7.96 | 32,400 | — | — |
| 2023-11-20 | $8.13 | $8.13 | 28,600 | — | — |
| 2023-11-17 | $8.50 | $8.50 | 34,900 | — | — |
| 2023-11-16 | $8.49 | $8.49 | 43,600 | — | — |
| 2023-11-15 | $8.91 | $8.91 | 81,600 | — | — |
| 2023-11-14 | $8.97 | $8.97 | 91,000 | — | — |
| 2023-11-13 | $8.36 | $8.36 | 44,200 | — | — |
| 2023-11-10 | $8.41 | $8.41 | 33,800 | — | — |
| 2023-11-09 | $8.47 | $8.47 | 47,700 | — | — |
| 2023-11-08 | $8.47 | $8.47 | 98,000 | — | — |
| 2023-11-07 | $8.27 | $8.27 | 87,100 | — | — |
| 2023-11-06 | $8.05 | $8.05 | 56,600 | — | — |
| 2023-11-03 | $8.68 | $8.68 | 83,300 | — | — |
| 2023-11-02 | $7.85 | $7.85 | 26,000 | — | — |
| 2023-11-01 | $7.86 | $7.86 | 41,300 | — | — |
| 2023-10-31 | $7.85 | $7.85 | 35,000 | — | — |
| 2023-10-30 | $7.64 | $7.64 | 37,000 | — | — |
| 2023-10-27 | $7.54 | $7.54 | 125,700 | — | — |
| 2023-10-26 | $7.62 | $7.62 | 41,900 | — | — |
| 2023-10-25 | $7.86 | $7.86 | 55,900 | — | — |
| 2023-10-24 | $8.16 | $8.16 | 60,000 | — | — |
| 2023-10-23 | $8.24 | $8.24 | 64,500 | — | — |
| 2023-10-20 | $8.52 | $8.52 | 53,000 | — | — |
| 2023-10-19 | $8.61 | $8.61 | 48,600 | — | — |
| 2023-10-18 | $8.37 | $8.37 | 30,800 | — | — |
| 2023-10-17 | $8.51 | $8.51 | 50,900 | — | — |
| 2023-10-16 | $8.23 | $8.23 | 78,500 | — | — |
| 2023-10-13 | $7.81 | $7.81 | 60,100 | — | — |
| 2023-10-12 | $7.99 | $7.99 | 55,500 | — | — |
| 2023-10-11 | $8.25 | $8.25 | 29,600 | — | — |
| 2023-10-10 | $8.31 | $8.31 | 38,400 | — | — |
| 2023-10-09 | $8.22 | $8.22 | 41,400 | — | — |
| 2023-10-06 | $8.58 | $8.58 | 46,400 | — | — |
| 2023-10-05 | $9.00 | $9.00 | 55,200 | — | — |
| 2023-10-04 | $8.97 | $8.97 | 46,500 | — | — |
| 2023-10-03 | $8.87 | $8.87 | 31,400 | — | — |
| 2023-10-02 | $8.90 | $8.90 | 44,300 | — | — |
| 2023-09-29 | $9.05 | $9.05 | 38,500 | — | — |
| 2023-09-28 | $8.99 | $8.99 | 42,100 | — | — |
| 2023-09-27 | $8.88 | $8.88 | 62,000 | — | — |
| 2023-09-26 | $8.65 | $8.65 | 45,600 | — | — |
| 2023-09-25 | $9.05 | $9.05 | 43,100 | — | — |
| 2023-09-22 | $9.27 | $9.27 | 77,700 | — | — |
| 2023-09-21 | $9.19 | $9.19 | 54,200 | — | — |
| 2023-09-20 | $9.19 | $9.19 | 34,600 | — | — |
| 2023-09-19 | $9.23 | $9.23 | 48,800 | — | — |
| 2023-09-18 | $9.30 | $9.30 | 84,800 | — | — |
| 2023-09-15 | $8.51 | $8.51 | 211,400 | — | — |
| 2023-09-14 | $9.05 | $9.05 | 69,100 | — | — |
| 2023-09-13 | $8.45 | $8.45 | 51,100 | — | — |
| 2023-09-12 | $8.88 | $8.88 | 57,400 | — | — |
| 2023-09-11 | $8.87 | $8.87 | 44,500 | — | — |
| 2023-09-08 | $8.71 | $8.71 | 52,400 | — | — |
| 2023-09-07 | $9.04 | $9.04 | 75,200 | — | — |
| 2023-09-06 | $8.92 | $8.92 | 92,700 | — | — |
| 2023-09-05 | $8.96 | $8.96 | 96,700 | — | — |
| 2023-09-01 | $8.95 | $8.95 | 36,200 | — | — |
| 2023-08-31 | $8.90 | $8.90 | 68,500 | — | — |
| 2023-08-30 | $8.84 | $8.84 | 43,800 | — | — |
| 2023-08-29 | $8.85 | $8.85 | 51,400 | — | — |
| 2023-08-28 | $8.79 | $8.79 | 38,600 | — | — |
| 2023-08-25 | $8.89 | $8.89 | 37,300 | — | — |
| 2023-08-24 | $9.04 | $9.04 | 81,900 | — | — |
| 2023-08-23 | $9.38 | $9.38 | 46,500 | — | — |
| 2023-08-22 | $9.31 | $9.31 | 75,900 | — | — |
| 2023-08-21 | $9.56 | $9.56 | 87,400 | — | — |
| 2023-08-18 | $9.33 | $9.33 | 45,200 | — | — |
| 2023-08-17 | $9.29 | $9.29 | 59,000 | — | — |
| 2023-08-16 | $9.25 | $9.25 | 38,200 | — | — |
| 2023-08-15 | $9.53 | $9.53 | 169,300 | — | — |
| 2023-08-14 | $9.81 | $9.81 | 92,000 | — | — |
| 2023-08-11 | $9.48 | $9.48 | 62,300 | — | — |
| 2023-08-10 | $9.78 | $9.78 | 191,500 | — | — |
| 2023-08-09 | $10.68 | $10.68 | 73,900 | — | — |
| 2023-08-08 | $10.71 | $10.71 | 87,900 | — | — |
| 2023-08-07 | $10.92 | $10.92 | 103,600 | — | — |
| 2023-08-04 | $10.95 | $10.95 | 102,200 | — | — |
| 2023-08-03 | $11.14 | $11.14 | 52,700 | — | — |
| 2023-08-02 | $11.62 | $11.62 | 72,000 | — | — |
| 2023-08-01 | $11.66 | $11.66 | 83,800 | — | — |
| 2023-07-31 | $11.17 | $11.17 | 65,100 | — | — |
| 2023-07-28 | $11.43 | $11.43 | 79,100 | — | — |
| 2023-07-27 | $11.46 | $11.46 | 187,600 | — | — |
| 2023-07-26 | $11.49 | $11.49 | 88,000 | — | — |
| 2023-07-25 | $10.98 | $10.98 | 71,100 | — | — |
| 2023-07-24 | $11.18 | $11.18 | 95,400 | — | — |
| 2023-07-21 | $11.01 | $11.01 | 69,600 | — | — |
| 2023-07-20 | $11.07 | $11.07 | 68,100 | — | — |
| 2023-07-19 | $11.05 | $11.05 | 64,700 | — | — |
| 2023-07-18 | $10.98 | $10.98 | 60,200 | — | — |
| 2023-07-17 | $10.75 | $10.75 | 117,900 | — | — |
| 2023-07-14 | $10.79 | $10.79 | 61,600 | — | — |
| 2023-07-13 | $10.72 | $10.72 | 114,100 | — | — |
| 2023-07-12 | $10.68 | $10.68 | 91,700 | — | — |
| 2023-07-11 | $10.09 | $10.09 | 111,400 | — | — |
| 2023-07-10 | $10.24 | $10.24 | 67,100 | — | — |
| 2023-07-07 | $10.38 | $10.38 | 61,600 | — | — |
| 2023-07-06 | $10.10 | $10.10 | 97,400 | — | — |
| 2023-07-05 | $10.40 | $10.40 | 128,300 | — | — |
| 2023-07-03 | $10.39 | $10.39 | 87,200 | — | — |
| 2023-06-30 | $9.62 | $9.62 | 125,000 | — | — |
| 2023-06-29 | $9.96 | $9.96 | 139,400 | — | — |
| 2023-06-28 | $9.65 | $9.65 | 102,600 | — | — |
| 2023-06-27 | $9.66 | $9.66 | 281,300 | — | — |
| 2023-06-26 | $9.35 | $9.35 | 207,400 | — | — |
| 2023-06-23 | $9.14 | $9.14 | 2,030,200 | — | — |
| 2023-06-22 | $8.34 | $8.34 | 189,400 | — | — |
| 2023-06-21 | $8.51 | $8.51 | 162,600 | — | — |
| 2023-06-20 | $8.15 | $8.15 | 213,900 | — | — |
| 2023-06-16 | $7.98 | $7.98 | 379,700 | — | — |
| 2023-06-15 | $8.36 | $8.36 | 136,500 | — | — |
| 2023-06-14 | $8.59 | $8.59 | 66,100 | — | — |
| 2023-06-13 | $8.86 | $8.86 | 183,300 | — | — |
| 2023-06-12 | $8.90 | $8.90 | 140,800 | — | — |
| 2023-06-09 | $8.72 | $8.72 | 92,600 | — | — |
| 2023-06-08 | $8.99 | $8.99 | 118,000 | — | — |
| 2023-06-07 | $9.40 | $9.40 | 184,900 | — | — |
| 2023-06-06 | $8.91 | $8.91 | 127,600 | — | — |
| 2023-06-05 | $8.25 | $8.25 | 186,600 | — | — |
| 2023-06-02 | $8.38 | $8.38 | 186,400 | — | — |
| 2023-06-01 | $8.08 | $8.08 | 113,400 | — | — |
| 2023-05-31 | $8.07 | $8.07 | 100,500 | — | — |
| 2023-05-30 | $8.39 | $8.39 | 95,200 | — | — |
| 2023-05-26 | $8.56 | $8.56 | 79,300 | — | — |
| 2023-05-25 | $8.68 | $8.68 | 75,200 | — | — |
| 2023-05-24 | $9.08 | $9.08 | 58,400 | — | — |
| 2023-05-23 | $9.61 | $9.61 | 102,200 | — | — |
| 2023-05-22 | $9.40 | $9.40 | 135,300 | — | — |
| 2023-05-19 | $9.03 | $9.03 | 150,000 | — | — |
| 2023-05-18 | $8.94 | $8.94 | 105,900 | — | — |
| 2023-05-17 | $8.67 | $8.67 | 130,300 | — | — |
| 2023-05-16 | $8.35 | $8.35 | 142,900 | — | — |
| 2023-05-15 | $8.45 | $8.45 | 107,300 | — | — |
| 2023-05-12 | $8.34 | $8.34 | 190,900 | — | — |
| 2023-05-11 | $8.48 | $8.48 | 120,000 | — | — |
| 2023-05-10 | $8.44 | $8.44 | 161,400 | — | — |
| 2023-05-09 | $8.39 | $8.39 | 244,000 | — | — |
| 2023-05-08 | $8.81 | $8.81 | 221,600 | — | — |
| 2023-05-05 | $8.90 | $8.90 | 409,800 | — | — |
| 2023-05-04 | $10.35 | $10.35 | 110,400 | — | — |
| 2023-05-03 | $10.33 | $10.33 | 157,000 | — | — |
| 2023-05-02 | $10.11 | $10.11 | 142,500 | — | — |
| 2023-05-01 | $9.89 | $9.89 | 89,500 | — | — |
| 2023-04-28 | $10.05 | $10.05 | 88,500 | — | — |
| 2023-04-27 | $10.16 | $10.16 | 104,600 | — | — |
| 2023-04-26 | $10.15 | $10.15 | 112,000 | — | — |
| 2023-04-25 | $10.14 | $10.14 | 130,000 | — | — |
| 2023-04-24 | $10.19 | $10.19 | 136,400 | — | — |
| 2023-04-21 | $10.13 | $10.13 | 199,400 | — | — |
| 2023-04-20 | $10.00 | $10.00 | 267,200 | — | — |
| 2023-04-19 | $10.11 | $10.11 | 190,300 | — | — |
| 2023-04-18 | $10.10 | $10.10 | 231,700 | — | — |
| 2023-04-17 | $10.46 | $10.46 | 314,500 | — | — |
| 2023-04-14 | $10.16 | $10.16 | 194,200 | — | — |
| 2023-04-13 | $10.13 | $10.13 | 126,900 | — | — |
| 2023-04-12 | $9.79 | $9.79 | 146,600 | — | — |
| 2023-04-11 | $9.65 | $9.65 | 163,400 | — | — |
| 2023-04-10 | $9.74 | $9.74 | 133,200 | — | — |
| 2023-04-06 | $9.97 | $9.97 | 94,400 | — | — |
| 2023-04-05 | $9.86 | $9.86 | 130,600 | — | — |
| 2023-04-04 | $9.89 | $9.89 | 141,000 | — | — |
| 2023-04-03 | $10.29 | $10.29 | 259,100 | — | — |
| 2023-03-31 | $10.14 | $10.14 | 305,900 | — | — |
| 2023-03-30 | $9.82 | $9.82 | 136,600 | — | — |
| 2023-03-29 | $9.78 | $9.78 | 204,300 | — | — |
| 2023-03-28 | $9.39 | $9.39 | 202,600 | — | — |
| 2023-03-27 | $9.58 | $9.58 | 361,700 | — | — |
| 2023-03-24 | $9.38 | $9.38 | 407,600 | — | — |
| 2023-03-23 | $9.02 | $9.02 | 317,000 | — | — |
| 2023-03-22 | $8.94 | $8.94 | 255,400 | — | — |
| 2023-03-21 | $9.43 | $9.43 | 355,400 | — | — |
| 2023-03-20 | $9.33 | $9.33 | 345,200 | — | — |
| 2023-03-17 | $9.57 | $9.57 | 3,117,600 | — | — |
| 2023-03-16 | $9.78 | $9.78 | 323,300 | — | — |
| 2023-03-15 | $10.14 | $10.14 | 626,700 | — | — |
| 2023-03-14 | $9.56 | $9.56 | 812,600 | — | — |
| 2023-03-13 | $9.06 | $9.06 | 437,700 | — | — |
| 2023-03-10 | $9.56 | $9.56 | 366,700 | — | — |
| 2023-03-09 | $9.86 | $9.86 | 360,500 | — | — |
| 2023-03-08 | $10.44 | $10.44 | 512,200 | — | — |
| 2023-03-07 | $10.65 | $10.65 | 305,700 | — | — |
| 2023-03-06 | $11.24 | $11.24 | 494,300 | — | — |
| 2023-03-03 | $12.14 | $12.14 | 188,100 | — | — |
| 2023-03-02 | $11.98 | $11.98 | 158,600 | — | — |
| 2023-03-01 | $12.18 | $12.18 | 171,500 | — | — |
| 2023-02-28 | $12.72 | $12.72 | 173,700 | — | — |
| 2023-02-27 | $13.15 | $13.15 | 126,900 | — | — |
| 2023-02-24 | $13.50 | $13.50 | 107,200 | — | — |
| 2023-02-23 | $14.14 | $14.14 | 119,300 | — | — |
| 2023-02-22 | $14.29 | $14.29 | 149,200 | — | — |
| 2023-02-21 | $14.81 | $14.81 | 370,800 | — | — |
| 2023-02-17 | $16.38 | $16.38 | 567,600 | — | — |
| 2023-02-16 | $24.45 | $24.45 | 38,000 | — | — |
| 2023-02-15 | $24.37 | $24.37 | 40,500 | — | — |
| 2023-02-14 | $24.30 | $24.30 | 31,400 | — | — |
| 2023-02-13 | $24.94 | $24.94 | 18,600 | — | — |
| 2023-02-10 | $24.31 | $24.31 | 32,200 | — | — |
| 2023-02-09 | $24.38 | $24.38 | 43,400 | — | — |
| 2023-02-08 | $24.77 | $24.77 | 29,300 | — | — |
| 2023-02-07 | $25.55 | $25.55 | 35,800 | — | — |
| 2023-02-06 | $24.79 | $24.79 | 35,800 | — | — |
| 2023-02-03 | $25.29 | $25.29 | 54,400 | — | — |
| 2023-02-02 | $25.63 | $25.63 | 29,500 | — | — |
| 2023-02-01 | $24.50 | $24.50 | 64,000 | — | — |
| 2023-01-31 | $23.43 | $23.43 | 33,700 | — | — |
| 2023-01-30 | $22.48 | $22.48 | 22,400 | — | — |
| 2023-01-27 | $22.71 | $22.71 | 52,400 | — | — |
| 2023-01-26 | $22.47 | $22.47 | 39,200 | — | — |
| 2023-01-25 | $22.59 | $22.59 | 16,500 | — | — |
| 2023-01-24 | $22.37 | $22.37 | 20,600 | — | — |
| 2023-01-23 | $22.55 | $22.55 | 29,700 | — | — |
| 2023-01-20 | $22.37 | $22.37 | 29,700 | — | — |
| 2023-01-19 | $22.10 | $22.10 | 22,200 | — | — |
| 2023-01-18 | $22.37 | $22.37 | 22,200 | — | — |
| 2023-01-17 | $22.62 | $22.62 | 39,100 | — | — |
| 2023-01-13 | $23.68 | $23.68 | 23,700 | — | — |
| 2023-01-12 | $23.78 | $23.78 | 33,900 | — | — |
| 2023-01-11 | $23.78 | $23.78 | 25,200 | — | — |
| 2023-01-10 | $23.72 | $23.72 | 36,100 | — | — |
| 2023-01-09 | $23.36 | $23.36 | 23,200 | — | — |
| 2023-01-06 | $22.36 | $22.36 | 54,500 | — | — |
| 2023-01-05 | $21.37 | $21.37 | 41,200 | — | — |
| 2023-01-04 | $21.07 | $21.07 | 53,100 | — | — |
| 2023-01-03 | $21.16 | $21.16 | 34,800 | — | — |