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
- 2003-12-18 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 | $12.52 | $15.33 | 483,800 | — | — |
| 2023-12-28 | $12.60 | $15.43 | 284,700 | — | — |
| 2023-12-27 | $13.00 | $15.92 | 361,700 | — | — |
| 2023-12-26 | $13.01 | $15.93 | 368,100 | — | — |
| 2023-12-22 | $11.93 | $14.61 | 343,600 | — | — |
| 2023-12-21 | $11.59 | $14.19 | 218,800 | — | — |
| 2023-12-20 | $11.27 | $13.80 | 195,600 | — | — |
| 2023-12-19 | $11.02 | $13.49 | 444,700 | — | — |
| 2023-12-18 | $10.72 | $13.13 | 351,500 | — | — |
| 2023-12-15 | $11.02 | $13.49 | 500,400 | — | — |
| 2023-12-14 | $10.94 | $13.40 | 470,500 | — | — |
| 2023-12-13 | $10.94 | $13.40 | 566,800 | — | — |
| 2023-12-12 | $11.72 | $14.35 | 173,800 | — | — |
| 2023-12-11 | $11.71 | $14.34 | 195,600 | — | — |
| 2023-12-08 | $11.88 | $14.55 | 137,900 | — | — |
| 2023-12-07 | $11.88 | $14.55 | 136,300 | — | — |
| 2023-12-06 | $11.90 | $14.57 | 125,700 | — | — |
| 2023-12-05 | $11.95 | $14.63 | 207,200 | — | — |
| 2023-12-04 | $11.96 | $14.64 | 243,400 | — | — |
| 2023-12-01 | $11.94 | $14.62 | 395,300 | — | — |
| 2023-11-30 | $11.67 | $14.29 | 141,100 | — | — |
| 2023-11-29 | $11.87 | $14.53 | 148,700 | — | — |
| 2023-11-28 | $11.62 | $14.23 | 90,900 | — | — |
| 2023-11-27 | $11.78 | $14.42 | 123,300 | — | — |
| 2023-11-24 | $11.51 | $14.09 | 221,800 | — | — |
| 2023-11-22 | $11.73 | $14.36 | 169,100 | — | — |
| 2023-11-21 | $11.49 | $14.07 | 220,000 | — | — |
| 2023-11-20 | $11.22 | $13.74 | 359,900 | — | — |
| 2023-11-17 | $11.45 | $14.02 | 338,300 | — | — |
| 2023-11-16 | $11.25 | $13.78 | 747,500 | — | — |
| 2023-11-15 | $9.69 | $11.87 | 149,700 | — | — |
| 2023-11-14 | $9.89 | $12.11 | 187,600 | — | — |
| 2023-11-13 | $9.39 | $11.50 | 43,600 | — | — |
| 2023-11-10 | $9.55 | $11.69 | 107,700 | — | — |
| 2023-11-09 | $9.36 | $11.46 | 103,900 | — | — |
| 2023-11-08 | $9.35 | $11.45 | 51,200 | — | — |
| 2023-11-07 | $9.35 | $11.45 | 63,900 | — | — |
| 2023-11-06 | $9.32 | $11.41 | 52,900 | — | — |
| 2023-11-03 | $9.08 | $11.12 | 91,700 | — | — |
| 2023-11-02 | $9.39 | $11.50 | 163,300 | — | — |
| 2023-11-01 | $9.00 | $11.02 | 105,700 | — | — |
| 2023-10-31 | $8.73 | $10.69 | 49,600 | — | — |
| 2023-10-30 | $8.61 | $10.54 | 85,800 | — | — |
| 2023-10-27 | $8.41 | $10.30 | 57,900 | — | — |
| 2023-10-26 | $8.41 | $10.30 | 44,600 | — | — |
| 2023-10-25 | $8.40 | $10.29 | 137,600 | — | — |
| 2023-10-24 | $8.17 | $10.00 | 33,300 | — | — |
| 2023-10-23 | $8.02 | $9.82 | 37,400 | — | — |
| 2023-10-20 | $7.98 | $9.77 | 72,500 | — | — |
| 2023-10-19 | $8.12 | $9.94 | 126,900 | — | — |
| 2023-10-18 | $8.29 | $10.15 | 63,300 | — | — |
| 2023-10-17 | $8.41 | $10.30 | 98,700 | — | — |
| 2023-10-16 | $8.45 | $10.35 | 53,300 | — | — |
| 2023-10-13 | $8.38 | $10.26 | 44,900 | — | — |
| 2023-10-12 | $8.64 | $10.58 | 80,800 | — | — |
| 2023-10-11 | $8.45 | $10.35 | 105,400 | — | — |
| 2023-10-10 | $8.44 | $10.33 | 48,000 | — | — |
| 2023-10-09 | $8.37 | $10.25 | 44,000 | — | — |
| 2023-10-06 | $8.47 | $10.37 | 45,000 | — | — |
| 2023-10-05 | $8.40 | $10.29 | 83,900 | — | — |
| 2023-10-04 | $8.51 | $10.42 | 135,600 | — | — |
| 2023-10-03 | $8.44 | $10.33 | 74,200 | — | — |
| 2023-10-02 | $8.38 | $10.26 | 61,200 | — | — |
| 2023-09-29 | $8.38 | $10.26 | 64,700 | — | — |
| 2023-09-28 | $8.75 | $10.71 | 88,700 | — | — |
| 2023-09-27 | $8.65 | $10.59 | 198,400 | — | — |
| 2023-09-26 | $8.52 | $10.43 | 61,500 | — | — |
| 2023-09-25 | $8.56 | $10.48 | 74,300 | — | — |
| 2023-09-22 | $8.35 | $10.22 | 75,900 | — | — |
| 2023-09-21 | $8.44 | $10.33 | 88,000 | — | — |
| 2023-09-20 | $8.50 | $10.41 | 84,600 | — | — |
| 2023-09-19 | $8.43 | $10.32 | 57,300 | — | — |
| 2023-09-18 | $8.39 | $10.27 | 57,900 | — | — |
| 2023-09-15 | $8.47 | $10.37 | 332,100 | — | — |
| 2023-09-14 | $8.45 | $10.35 | 62,100 | — | — |
| 2023-09-13 | $8.45 | $10.35 | 90,500 | — | — |
| 2023-09-12 | $8.56 | $10.48 | 235,200 | — | — |
| 2023-09-11 | $8.61 | $10.54 | 104,000 | — | — |
| 2023-09-08 | $8.44 | $10.33 | 228,600 | — | — |
| 2023-09-07 | $8.06 | $9.87 | 284,300 | — | — |
| 2023-09-06 | $7.90 | $9.67 | 80,900 | — | — |
| 2023-09-05 | $7.72 | $9.45 | 80,500 | — | — |
| 2023-09-01 | $8.04 | $9.84 | 68,800 | — | — |
| 2023-08-31 | $7.97 | $9.76 | 49,500 | — | — |
| 2023-08-30 | $7.96 | $9.75 | 61,700 | — | — |
| 2023-08-29 | $7.96 | $9.75 | 42,800 | — | — |
| 2023-08-28 | $8.07 | $9.88 | 94,100 | — | — |
| 2023-08-25 | $7.89 | $9.66 | 90,200 | — | — |
| 2023-08-24 | $8.11 | $9.93 | 62,900 | — | — |
| 2023-08-23 | $8.09 | $9.91 | 72,300 | — | — |
| 2023-08-22 | $8.00 | $9.80 | 97,200 | — | — |
| 2023-08-21 | $7.85 | $9.61 | 68,200 | — | — |
| 2023-08-18 | $7.94 | $9.72 | 208,200 | — | — |
| 2023-08-17 | $8.29 | $10.15 | 61,500 | — | — |
| 2023-08-16 | $8.43 | $10.32 | 43,600 | — | — |
| 2023-08-15 | $8.36 | $10.24 | 50,000 | — | — |
| 2023-08-14 | $8.40 | $10.29 | 71,700 | — | — |
| 2023-08-11 | $8.45 | $10.35 | 448,400 | — | — |
| 2023-08-10 | $8.16 | $9.99 | 91,200 | — | — |
| 2023-08-09 | $7.94 | $9.72 | 175,900 | — | — |
| 2023-08-08 | $8.02 | $9.82 | 87,400 | — | — |
| 2023-08-07 | $7.83 | $9.59 | 73,100 | — | — |
| 2023-08-04 | $7.38 | $9.04 | 127,600 | — | — |
| 2023-08-03 | $7.33 | $8.98 | 59,300 | — | — |
| 2023-08-02 | $7.18 | $8.79 | 40,300 | — | — |
| 2023-08-01 | $7.24 | $8.87 | 45,200 | — | — |
| 2023-07-31 | $7.28 | $8.91 | 49,400 | — | — |
| 2023-07-28 | $7.12 | $8.72 | 154,600 | — | — |
| 2023-07-27 | $7.18 | $8.79 | 63,400 | — | — |
| 2023-07-26 | $7.28 | $8.91 | 58,300 | — | — |
| 2023-07-25 | $7.19 | $8.80 | 32,700 | — | — |
| 2023-07-24 | $7.21 | $8.83 | 42,700 | — | — |
| 2023-07-21 | $7.16 | $8.77 | 97,000 | — | — |
| 2023-07-20 | $7.22 | $8.84 | 56,200 | — | — |
| 2023-07-19 | $7.17 | $8.78 | 42,800 | — | — |
| 2023-07-18 | $6.97 | $8.53 | 37,000 | — | — |
| 2023-07-17 | $6.89 | $8.44 | 66,400 | — | — |
| 2023-07-14 | $6.89 | $8.44 | 38,600 | — | — |
| 2023-07-13 | $6.83 | $8.36 | 29,500 | — | — |
| 2023-07-12 | $6.84 | $8.38 | 39,800 | — | — |
| 2023-07-11 | $6.82 | $8.35 | 26,800 | — | — |
| 2023-07-10 | $6.82 | $8.35 | 43,200 | — | — |
| 2023-07-07 | $6.89 | $8.44 | 270,300 | — | — |
| 2023-07-06 | $6.51 | $7.97 | 81,700 | — | — |
| 2023-07-05 | $6.72 | $8.23 | 78,000 | — | — |
| 2023-07-03 | $7.01 | $8.58 | 61,400 | — | — |
| 2023-06-30 | $6.91 | $8.46 | 88,600 | — | — |
| 2023-06-29 | $6.98 | $8.55 | 67,000 | — | — |
| 2023-06-28 | $6.59 | $8.07 | 76,800 | — | — |
| 2023-06-27 | $6.61 | $8.09 | 109,800 | — | — |
| 2023-06-26 | $6.60 | $8.08 | 100,100 | — | — |
| 2023-06-23 | $6.75 | $8.27 | 1,256,000 | — | — |
| 2023-06-22 | $6.60 | $8.08 | 54,600 | — | — |
| 2023-06-21 | $6.52 | $7.98 | 56,500 | — | — |
| 2023-06-20 | $6.54 | $8.01 | 54,100 | — | — |
| 2023-06-16 | $6.42 | $7.86 | 157,900 | — | — |
| 2023-06-15 | $6.66 | $8.16 | 59,800 | — | — |
| 2023-06-14 | $6.59 | $8.07 | 75,200 | — | — |
| 2023-06-13 | $6.94 | $8.50 | 83,300 | — | — |
| 2023-06-12 | $6.75 | $8.27 | 50,400 | — | — |
| 2023-06-09 | $6.81 | $8.34 | 48,200 | — | — |
| 2023-06-08 | $6.89 | $8.44 | 76,400 | — | — |
| 2023-06-07 | $6.84 | $8.38 | 92,800 | — | — |
| 2023-06-06 | $6.70 | $8.20 | 81,600 | — | — |
| 2023-06-05 | $6.47 | $7.92 | 70,300 | — | — |
| 2023-06-02 | $6.54 | $8.01 | 85,800 | — | — |
| 2023-06-01 | $6.24 | $7.64 | 98,500 | — | — |
| 2023-05-31 | $6.43 | $7.87 | 94,500 | — | — |
| 2023-05-30 | $6.50 | $7.96 | 53,400 | — | — |
| 2023-05-26 | $6.43 | $7.87 | 59,900 | — | — |
| 2023-05-25 | $6.32 | $7.74 | 42,700 | — | — |
| 2023-05-24 | $6.52 | $7.98 | 57,100 | — | — |
| 2023-05-23 | $6.64 | $8.13 | 121,600 | — | — |
| 2023-05-22 | $6.55 | $8.02 | 64,300 | — | — |
| 2023-05-19 | $6.38 | $7.81 | 95,300 | — | — |
| 2023-05-18 | $6.44 | $7.89 | 108,300 | — | — |
| 2023-05-17 | $6.36 | $7.79 | 75,900 | — | — |
| 2023-05-16 | $6.11 | $7.48 | 80,400 | — | — |
| 2023-05-15 | $6.14 | $7.52 | 127,300 | — | — |
| 2023-05-12 | $5.84 | $7.15 | 70,300 | — | — |
| 2023-05-11 | $5.76 | $7.05 | 85,600 | — | — |
| 2023-05-10 | $5.93 | $7.26 | 155,900 | — | — |
| 2023-05-09 | $6.13 | $7.51 | 51,200 | — | — |
| 2023-05-08 | $6.12 | $7.49 | 136,100 | — | — |
| 2023-05-05 | $6.17 | $7.56 | 76,700 | — | — |
| 2023-05-04 | $6.18 | $7.57 | 95,400 | — | — |
| 2023-05-03 | $6.44 | $7.89 | 110,500 | — | — |
| 2023-05-02 | $6.87 | $8.41 | 95,400 | — | — |
| 2023-05-01 | $7.14 | $8.74 | 74,700 | — | — |
| 2023-04-28 | $7.06 | $8.64 | 91,900 | — | — |
| 2023-04-27 | $6.96 | $8.52 | 60,900 | — | — |
| 2023-04-26 | $6.99 | $8.56 | 76,700 | — | — |
| 2023-04-25 | $6.96 | $8.52 | 46,200 | — | — |
| 2023-04-24 | $7.01 | $8.58 | 51,400 | — | — |
| 2023-04-21 | $6.90 | $8.45 | 79,800 | — | — |
| 2023-04-20 | $7.14 | $8.74 | 102,100 | — | — |
| 2023-04-19 | $7.20 | $8.82 | 100,000 | — | — |
| 2023-04-18 | $7.29 | $8.93 | 80,000 | — | — |
| 2023-04-17 | $7.29 | $8.93 | 70,900 | — | — |
| 2023-04-14 | $7.41 | $9.07 | 110,000 | — | — |
| 2023-04-13 | $7.79 | $9.54 | 95,000 | — | — |
| 2023-04-12 | $7.70 | $9.43 | 67,100 | — | — |
| 2023-04-11 | $7.61 | $9.32 | 98,500 | — | — |
| 2023-04-10 | $7.43 | $9.10 | 74,900 | — | — |
| 2023-04-06 | $7.20 | $8.82 | 90,800 | — | — |
| 2023-04-05 | $7.34 | $8.99 | 85,600 | — | — |
| 2023-04-04 | $7.43 | $9.10 | 82,400 | — | — |
| 2023-04-03 | $7.45 | $9.12 | 105,300 | — | — |
| 2023-03-31 | $7.38 | $9.04 | 197,000 | — | — |
| 2023-03-30 | $7.05 | $8.63 | 198,200 | — | — |
| 2023-03-29 | $6.87 | $8.41 | 92,300 | — | — |
| 2023-03-28 | $6.76 | $8.28 | 105,400 | — | — |
| 2023-03-27 | $6.78 | $8.30 | 94,800 | — | — |
| 2023-03-24 | $6.67 | $8.17 | 142,900 | — | — |
| 2023-03-23 | $6.35 | $7.78 | 345,800 | — | — |
| 2023-03-22 | $6.44 | $7.89 | 331,500 | — | — |
| 2023-03-21 | $6.60 | $8.08 | 646,700 | — | — |
| 2023-03-20 | $6.35 | $7.78 | 219,300 | — | — |
| 2023-03-17 | $6.56 | $8.03 | 371,700 | — | — |
| 2023-03-16 | $7.07 | $8.66 | 85,900 | — | — |
| 2023-03-15 | $6.85 | $8.39 | 197,000 | — | — |
| 2023-03-14 | $7.08 | $8.67 | 104,200 | — | — |
| 2023-03-13 | $6.75 | $8.27 | 115,400 | — | — |
| 2023-03-10 | $6.76 | $8.28 | 104,200 | — | — |
| 2023-03-09 | $7.21 | $8.83 | 70,100 | — | — |
| 2023-03-08 | $7.47 | $9.15 | 73,400 | — | — |
| 2023-03-07 | $7.39 | $9.05 | 58,500 | — | — |
| 2023-03-06 | $7.11 | $8.71 | 208,700 | — | — |
| 2023-03-03 | $7.37 | $9.02 | 138,000 | — | — |
| 2023-03-02 | $7.38 | $9.04 | 57,700 | — | — |
| 2023-03-01 | $7.32 | $8.96 | 127,900 | — | — |
| 2023-02-28 | $7.26 | $8.89 | 87,200 | — | — |
| 2023-02-27 | $7.32 | $8.96 | 56,700 | — | — |
| 2023-02-24 | $7.39 | $9.05 | 82,500 | — | — |
| 2023-02-23 | $7.66 | $9.38 | 187,000 | — | — |
| 2023-02-22 | $7.58 | $9.28 | 146,100 | — | — |
| 2023-02-21 | $7.59 | $9.29 | 78,500 | — | — |
| 2023-02-17 | $7.68 | $9.40 | 135,500 | — | — |
| 2023-02-16 | $7.54 | $9.23 | 119,000 | — | — |
| 2023-02-15 | $7.53 | $9.22 | 79,900 | — | — |
| 2023-02-14 | $7.57 | $9.27 | 93,200 | — | — |
| 2023-02-13 | $7.60 | $9.31 | 109,100 | — | — |
| 2023-02-10 | $7.42 | $9.09 | 119,300 | — | — |
| 2023-02-09 | $7.18 | $8.79 | 124,000 | — | — |
| 2023-02-08 | $7.02 | $8.60 | 83,800 | — | — |
| 2023-02-07 | $7.35 | $9.00 | 124,900 | — | — |
| 2023-02-06 | $7.53 | $9.22 | 64,200 | — | — |
| 2023-02-03 | $7.68 | $9.40 | 85,100 | — | — |
| 2023-02-02 | $7.65 | $9.37 | 91,300 | — | — |
| 2023-02-01 | $7.58 | $9.28 | 98,500 | — | — |
| 2023-01-31 | $7.58 | $9.28 | 63,700 | — | — |
| 2023-01-30 | $7.43 | $9.10 | 111,600 | — | — |
| 2023-01-27 | $7.55 | $9.24 | 309,600 | — | — |
| 2023-01-26 | $7.26 | $8.89 | 63,400 | — | — |
| 2023-01-25 | $7.21 | $8.83 | 44,600 | — | — |
| 2023-01-24 | $7.21 | $8.83 | 46,000 | — | — |
| 2023-01-23 | $7.23 | $8.85 | 77,800 | — | — |
| 2023-01-20 | $7.19 | $8.80 | 146,800 | — | — |
| 2023-01-19 | $7.13 | $8.73 | 74,000 | — | — |
| 2023-01-18 | $7.00 | $8.57 | 63,700 | — | — |
| 2023-01-17 | $7.05 | $8.63 | 71,300 | — | — |
| 2023-01-13 | $7.02 | $8.60 | 70,000 | — | — |
| 2023-01-12 | $6.88 | $8.42 | 66,400 | — | — |
| 2023-01-11 | $6.83 | $8.36 | 113,600 | — | — |
| 2023-01-10 | $6.79 | $8.31 | 110,100 | — | — |
| 2023-01-09 | $6.67 | $8.17 | 65,100 | — | — |
| 2023-01-06 | $6.71 | $8.22 | 118,200 | — | — |
| 2023-01-05 | $6.59 | $8.07 | 66,900 | — | — |
| 2023-01-04 | $6.56 | $8.03 | 67,800 | — | — |
| 2023-01-03 | $6.52 | $7.98 | 119,600 | — | — |