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
- 2013-09-18 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 | $9.38 | $9.38 | 165,300 | — | — |
| 2023-12-28 | $9.51 | $9.51 | 306,200 | — | — |
| 2023-12-27 | $9.60 | $9.60 | 376,000 | — | — |
| 2023-12-26 | $9.25 | $9.25 | 745,300 | — | — |
| 2023-12-22 | $9.49 | $9.49 | 758,500 | — | — |
| 2023-12-21 | $9.31 | $9.31 | 495,900 | — | — |
| 2023-12-20 | $9.00 | $9.00 | 637,400 | — | — |
| 2023-12-19 | $9.28 | $9.28 | 332,200 | — | — |
| 2023-12-18 | $9.22 | $9.22 | 441,800 | — | — |
| 2023-12-15 | $9.18 | $9.18 | 827,100 | — | — |
| 2023-12-14 | $9.26 | $9.26 | 1,018,300 | — | — |
| 2023-12-13 | $8.60 | $8.60 | 426,300 | — | — |
| 2023-12-12 | $8.17 | $8.17 | 334,000 | — | — |
| 2023-12-11 | $8.22 | $8.22 | 192,200 | — | — |
| 2023-12-08 | $8.39 | $8.39 | 452,400 | — | — |
| 2023-12-07 | $8.50 | $8.50 | 748,700 | — | — |
| 2023-12-06 | $8.61 | $8.61 | 1,015,900 | — | — |
| 2023-12-05 | $8.25 | $8.25 | 644,800 | — | — |
| 2023-12-04 | $8.01 | $8.01 | 405,000 | — | — |
| 2023-12-01 | $8.00 | $8.00 | 322,700 | — | — |
| 2023-11-30 | $8.06 | $8.06 | 506,900 | — | — |
| 2023-11-29 | $8.02 | $8.02 | 521,500 | — | — |
| 2023-11-28 | $8.04 | $8.04 | 770,600 | — | — |
| 2023-11-27 | $7.59 | $7.59 | 1,188,700 | — | — |
| 2023-11-24 | $7.15 | $7.15 | 1,084,500 | — | — |
| 2023-11-22 | $6.75 | $6.75 | 800,600 | — | — |
| 2023-11-21 | $6.67 | $6.67 | 636,200 | — | — |
| 2023-11-20 | $6.94 | $6.94 | 179,300 | — | — |
| 2023-11-17 | $6.84 | $6.84 | 319,000 | — | — |
| 2023-11-16 | $6.69 | $6.69 | 442,000 | — | — |
| 2023-11-15 | $6.63 | $6.63 | 459,600 | — | — |
| 2023-11-14 | $6.46 | $6.46 | 1,030,100 | — | — |
| 2023-11-13 | $6.02 | $6.02 | 539,700 | — | — |
| 2023-11-10 | $6.26 | $6.26 | 635,200 | — | — |
| 2023-11-09 | $6.26 | $6.26 | 689,100 | — | — |
| 2023-11-08 | $6.68 | $6.68 | 517,000 | — | — |
| 2023-11-07 | $6.74 | $6.74 | 452,800 | — | — |
| 2023-11-06 | $6.23 | $6.23 | 587,200 | — | — |
| 2023-11-03 | $6.45 | $6.45 | 882,300 | — | — |
| 2023-11-02 | $5.93 | $5.93 | 335,800 | — | — |
| 2023-11-01 | $5.72 | $5.72 | 485,800 | — | — |
| 2023-10-31 | $5.71 | $5.71 | 720,600 | — | — |
| 2023-10-30 | $6.08 | $6.08 | 276,200 | — | — |
| 2023-10-27 | $5.99 | $5.99 | 371,000 | — | — |
| 2023-10-26 | $5.89 | $5.89 | 376,900 | — | — |
| 2023-10-25 | $6.00 | $6.00 | 791,900 | — | — |
| 2023-10-24 | $5.97 | $5.97 | 393,300 | — | — |
| 2023-10-23 | $6.19 | $6.19 | 620,500 | — | — |
| 2023-10-20 | $5.91 | $5.91 | 928,200 | — | — |
| 2023-10-19 | $6.15 | $6.15 | 939,500 | — | — |
| 2023-10-18 | $6.20 | $6.20 | 625,700 | — | — |
| 2023-10-17 | $6.74 | $6.74 | 946,500 | — | — |
| 2023-10-16 | $6.89 | $6.89 | 436,000 | — | — |
| 2023-10-13 | $6.69 | $6.69 | 462,100 | — | — |
| 2023-10-12 | $6.75 | $6.75 | 761,300 | — | — |
| 2023-10-11 | $6.92 | $6.92 | 1,089,800 | — | — |
| 2023-10-10 | $6.83 | $6.83 | 1,074,500 | — | — |
| 2023-10-09 | $6.47 | $6.47 | 685,800 | — | — |
| 2023-10-06 | $6.83 | $6.83 | 1,482,300 | — | — |
| 2023-10-05 | $6.40 | $6.40 | 1,722,800 | — | — |
| 2023-10-04 | $6.74 | $6.74 | 2,801,400 | — | — |
| 2023-10-03 | $6.27 | $6.27 | 2,480,100 | — | — |
| 2023-10-02 | $6.39 | $6.39 | 1,118,600 | — | — |
| 2023-09-29 | $6.79 | $6.79 | 1,410,100 | — | — |
| 2023-09-28 | $7.19 | $7.19 | 1,112,500 | — | — |
| 2023-09-27 | $7.30 | $7.30 | 1,549,900 | — | — |
| 2023-09-26 | $7.06 | $7.06 | 1,196,900 | — | — |
| 2023-09-25 | $7.49 | $7.49 | 606,400 | — | — |
| 2023-09-22 | $8.01 | $8.01 | 815,200 | — | — |
| 2023-09-21 | $8.26 | $8.26 | 276,200 | — | — |
| 2023-09-20 | $8.68 | $8.68 | 342,400 | — | — |
| 2023-09-19 | $8.50 | $8.50 | 1,251,000 | — | — |
| 2023-09-18 | $8.51 | $8.51 | 989,300 | — | — |
| 2023-09-15 | $8.98 | $8.98 | 1,578,800 | — | — |
| 2023-09-14 | $9.41 | $9.41 | 1,427,600 | — | — |
| 2023-09-13 | $9.38 | $9.38 | 381,300 | — | — |
| 2023-09-12 | $9.90 | $9.90 | 385,100 | — | — |
| 2023-09-11 | $9.99 | $9.99 | 674,000 | — | — |
| 2023-09-08 | $10.19 | $10.19 | 1,609,700 | — | — |
| 2023-09-07 | $9.08 | $9.08 | 404,800 | — | — |
| 2023-09-06 | $9.24 | $9.24 | 532,000 | — | — |
| 2023-09-05 | $9.30 | $9.30 | 462,800 | — | — |
| 2023-09-01 | $9.77 | $9.77 | 414,200 | — | — |
| 2023-08-31 | $10.00 | $10.00 | 450,200 | — | — |
| 2023-08-30 | $10.15 | $10.15 | 196,300 | — | — |
| 2023-08-29 | $10.02 | $10.02 | 380,500 | — | — |
| 2023-08-28 | $9.64 | $9.64 | 257,800 | — | — |
| 2023-08-25 | $9.22 | $9.22 | 280,200 | — | — |
| 2023-08-24 | $9.33 | $9.33 | 286,800 | — | — |
| 2023-08-23 | $9.61 | $9.61 | 726,900 | — | — |
| 2023-08-22 | $9.68 | $9.68 | 360,000 | — | — |
| 2023-08-21 | $9.60 | $9.60 | 436,800 | — | — |
| 2023-08-18 | $9.85 | $9.85 | 165,500 | — | — |
| 2023-08-17 | $9.83 | $9.83 | 172,800 | — | — |
| 2023-08-16 | $10.10 | $10.10 | 224,900 | — | — |
| 2023-08-15 | $10.29 | $10.29 | 232,900 | — | — |
| 2023-08-14 | $10.42 | $10.42 | 195,500 | — | — |
| 2023-08-11 | $10.74 | $10.74 | 505,300 | — | — |
| 2023-08-10 | $11.20 | $11.20 | 326,700 | — | — |
| 2023-08-09 | $11.38 | $11.38 | 437,600 | — | — |
| 2023-08-08 | $11.51 | $11.51 | 320,400 | — | — |
| 2023-08-07 | $11.70 | $11.70 | 307,800 | — | — |
| 2023-08-04 | $11.41 | $11.41 | 705,300 | — | — |
| 2023-08-03 | $11.09 | $11.09 | 253,000 | — | — |
| 2023-08-02 | $11.34 | $11.34 | 317,400 | — | — |
| 2023-08-01 | $11.60 | $11.60 | 380,100 | — | — |
| 2023-07-31 | $11.98 | $11.98 | 378,600 | — | — |
| 2023-07-28 | $12.38 | $12.38 | 431,800 | — | — |
| 2023-07-27 | $12.25 | $12.25 | 566,800 | — | — |
| 2023-07-26 | $12.91 | $12.91 | 614,900 | — | — |
| 2023-07-25 | $12.69 | $12.69 | 990,000 | — | — |
| 2023-07-24 | $13.68 | $13.68 | 255,400 | — | — |
| 2023-07-21 | $13.87 | $13.87 | 205,500 | — | — |
| 2023-07-20 | $13.71 | $13.71 | 275,100 | — | — |
| 2023-07-19 | $13.70 | $13.70 | 161,800 | — | — |
| 2023-07-18 | $13.61 | $13.61 | 793,100 | — | — |
| 2023-07-17 | $13.43 | $13.43 | 306,900 | — | — |
| 2023-07-14 | $13.49 | $13.49 | 288,800 | — | — |
| 2023-07-13 | $13.96 | $13.96 | 394,000 | — | — |
| 2023-07-12 | $13.70 | $13.70 | 310,400 | — | — |
| 2023-07-11 | $13.73 | $13.73 | 487,700 | — | — |
| 2023-07-10 | $13.35 | $13.35 | 332,200 | — | — |
| 2023-07-07 | $13.52 | $13.52 | 333,300 | — | — |
| 2023-07-06 | $13.28 | $13.28 | 359,900 | — | — |
| 2023-07-05 | $13.91 | $13.91 | 495,000 | — | — |
| 2023-07-03 | $14.18 | $14.18 | 96,600 | — | — |
| 2023-06-30 | $13.95 | $13.95 | 153,700 | — | — |
| 2023-06-29 | $14.13 | $14.13 | 232,700 | — | — |
| 2023-06-28 | $14.22 | $14.22 | 270,900 | — | — |
| 2023-06-27 | $14.19 | $14.19 | 526,400 | — | — |
| 2023-06-26 | $14.04 | $14.04 | 196,800 | — | — |
| 2023-06-23 | $13.96 | $13.96 | 248,800 | — | — |
| 2023-06-22 | $14.16 | $14.16 | 371,400 | — | — |
| 2023-06-21 | $14.14 | $14.14 | 271,600 | — | — |
| 2023-06-20 | $14.28 | $14.28 | 241,600 | — | — |
| 2023-06-16 | $14.71 | $14.71 | 181,400 | — | — |
| 2023-06-15 | $14.72 | $14.72 | 449,900 | — | — |
| 2023-06-14 | $14.99 | $14.99 | 233,500 | — | — |
| 2023-06-13 | $14.61 | $14.61 | 195,900 | — | — |
| 2023-06-12 | $14.57 | $14.57 | 372,500 | — | — |
| 2023-06-09 | $14.74 | $14.74 | 185,900 | — | — |
| 2023-06-08 | $14.50 | $14.50 | 382,400 | — | — |
| 2023-06-07 | $14.47 | $14.47 | 156,500 | — | — |
| 2023-06-06 | $14.38 | $14.38 | 374,000 | — | — |
| 2023-06-05 | $14.27 | $14.27 | 302,000 | — | — |
| 2023-06-02 | $14.22 | $14.22 | 158,000 | — | — |
| 2023-06-01 | $14.10 | $14.10 | 241,500 | — | — |
| 2023-05-31 | $13.80 | $13.80 | 258,200 | — | — |
| 2023-05-30 | $13.60 | $13.60 | 404,700 | — | — |
| 2023-05-26 | $13.75 | $13.75 | 373,000 | — | — |
| 2023-05-25 | $12.98 | $12.98 | 236,300 | — | — |
| 2023-05-24 | $12.75 | $12.75 | 212,700 | — | — |
| 2023-05-23 | $12.63 | $12.63 | 296,000 | — | — |
| 2023-05-22 | $12.83 | $12.83 | 399,100 | — | — |
| 2023-05-19 | $13.09 | $13.09 | 200,900 | — | — |
| 2023-05-18 | $13.27 | $13.27 | 150,100 | — | — |
| 2023-05-17 | $13.25 | $13.25 | 458,700 | — | — |
| 2023-05-16 | $12.95 | $12.95 | 261,200 | — | — |
| 2023-05-15 | $12.70 | $12.70 | 375,200 | — | — |
| 2023-05-12 | $12.07 | $12.07 | 140,100 | — | — |
| 2023-05-11 | $12.06 | $12.06 | 203,100 | — | — |
| 2023-05-10 | $12.09 | $12.09 | 239,100 | — | — |
| 2023-05-09 | $11.82 | $11.82 | 182,200 | — | — |
| 2023-05-08 | $11.97 | $11.97 | 197,400 | — | — |
| 2023-05-05 | $11.77 | $11.77 | 427,200 | — | — |
| 2023-05-04 | $11.34 | $11.34 | 614,500 | — | — |
| 2023-05-03 | $12.01 | $12.01 | 406,100 | — | — |
| 2023-05-02 | $12.03 | $12.03 | 333,800 | — | — |
| 2023-05-01 | $11.91 | $11.91 | 175,200 | — | — |
| 2023-04-28 | $11.76 | $11.76 | 508,200 | — | — |
| 2023-04-27 | $11.34 | $11.34 | 209,400 | — | — |
| 2023-04-26 | $10.84 | $10.84 | 245,900 | — | — |
| 2023-04-25 | $10.80 | $10.80 | 735,600 | — | — |
| 2023-04-24 | $11.75 | $11.75 | 277,000 | — | — |
| 2023-04-21 | $11.72 | $11.72 | 204,500 | — | — |
| 2023-04-20 | $11.77 | $11.77 | 242,000 | — | — |
| 2023-04-19 | $11.80 | $11.80 | 150,500 | — | — |
| 2023-04-18 | $11.84 | $11.84 | 172,000 | — | — |
| 2023-04-17 | $12.05 | $12.05 | 176,700 | — | — |
| 2023-04-14 | $11.99 | $11.99 | 262,200 | — | — |
| 2023-04-13 | $12.60 | $12.60 | 705,300 | — | — |
| 2023-04-12 | $11.26 | $11.26 | 302,200 | — | — |
| 2023-04-11 | $11.28 | $11.28 | 170,000 | — | — |
| 2023-04-10 | $11.11 | $11.11 | 396,800 | — | — |
| 2023-04-06 | $10.81 | $10.81 | 146,200 | — | — |
| 2023-04-05 | $11.08 | $11.08 | 205,300 | — | — |
| 2023-04-04 | $11.57 | $11.57 | 260,700 | — | — |
| 2023-04-03 | $11.60 | $11.60 | 459,200 | — | — |
| 2023-03-31 | $12.44 | $12.44 | 690,700 | — | — |
| 2023-03-30 | $12.15 | $12.15 | 451,900 | — | — |
| 2023-03-29 | $11.90 | $11.90 | 338,500 | — | — |
| 2023-03-28 | $11.52 | $11.52 | 170,700 | — | — |
| 2023-03-27 | $11.25 | $11.25 | 288,700 | — | — |
| 2023-03-24 | $11.13 | $11.13 | 290,300 | — | — |
| 2023-03-23 | $11.17 | $11.17 | 452,100 | — | — |
| 2023-03-22 | $11.13 | $11.13 | 748,600 | — | — |
| 2023-03-21 | $10.87 | $10.87 | 253,100 | — | — |
| 2023-03-20 | $10.37 | $10.37 | 172,500 | — | — |
| 2023-03-17 | $10.35 | $10.35 | 513,200 | — | — |
| 2023-03-16 | $10.74 | $10.74 | 248,000 | — | — |
| 2023-03-15 | $10.37 | $10.37 | 419,000 | — | — |
| 2023-03-14 | $10.75 | $10.75 | 472,400 | — | — |
| 2023-03-13 | $10.54 | $10.54 | 669,700 | — | — |
| 2023-03-10 | $11.25 | $11.25 | 737,900 | — | — |
| 2023-03-09 | $12.44 | $12.44 | 413,300 | — | — |
| 2023-03-08 | $12.01 | $12.01 | 215,700 | — | — |
| 2023-03-07 | $12.03 | $12.03 | 326,500 | — | — |
| 2023-03-06 | $11.98 | $11.98 | 216,800 | — | — |
| 2023-03-03 | $11.95 | $11.95 | 195,000 | — | — |
| 2023-03-02 | $11.62 | $11.62 | 205,800 | — | — |
| 2023-03-01 | $11.92 | $11.92 | 205,900 | — | — |
| 2023-02-28 | $11.72 | $11.72 | 231,900 | — | — |
| 2023-02-27 | $11.78 | $11.78 | 268,800 | — | — |
| 2023-02-24 | $11.51 | $11.51 | 364,500 | — | — |
| 2023-02-23 | $11.52 | $11.52 | 521,800 | — | — |
| 2023-02-22 | $11.29 | $11.29 | 828,900 | — | — |
| 2023-02-21 | $10.90 | $10.90 | 407,600 | — | — |
| 2023-02-17 | $11.25 | $11.25 | 136,300 | — | — |
| 2023-02-16 | $11.33 | $11.33 | 275,400 | — | — |
| 2023-02-15 | $11.38 | $11.38 | 221,900 | — | — |
| 2023-02-14 | $11.32 | $11.32 | 313,200 | — | — |
| 2023-02-13 | $11.34 | $11.34 | 210,200 | — | — |
| 2023-02-10 | $11.10 | $11.10 | 307,500 | — | — |
| 2023-02-09 | $11.35 | $11.35 | 349,800 | — | — |
| 2023-02-08 | $11.71 | $11.71 | 581,200 | — | — |
| 2023-02-07 | $11.42 | $11.42 | 343,800 | — | — |
| 2023-02-06 | $11.00 | $11.00 | 172,200 | — | — |
| 2023-02-03 | $11.26 | $11.26 | 308,200 | — | — |
| 2023-02-02 | $11.60 | $11.60 | 551,900 | — | — |
| 2023-02-01 | $11.24 | $11.24 | 1,083,100 | — | — |
| 2023-01-31 | $11.08 | $11.08 | 470,600 | — | — |
| 2023-01-30 | $10.87 | $10.87 | 325,800 | — | — |
| 2023-01-27 | $10.97 | $10.97 | 378,300 | — | — |
| 2023-01-26 | $11.28 | $11.28 | 253,600 | — | — |
| 2023-01-25 | $11.37 | $11.37 | 536,800 | — | — |
| 2023-01-24 | $11.16 | $11.16 | 337,600 | — | — |
| 2023-01-23 | $11.05 | $11.05 | 482,200 | — | — |
| 2023-01-20 | $11.01 | $11.01 | 919,300 | — | — |
| 2023-01-19 | $11.06 | $11.06 | 505,100 | — | — |
| 2023-01-18 | $10.78 | $10.78 | 285,400 | — | — |
| 2023-01-17 | $10.61 | $10.61 | 264,100 | — | — |
| 2023-01-13 | $10.60 | $10.60 | 285,100 | — | — |
| 2023-01-12 | $10.71 | $10.71 | 348,200 | — | — |
| 2023-01-11 | $10.51 | $10.51 | 391,000 | — | — |
| 2023-01-10 | $10.14 | $10.14 | 258,300 | — | — |
| 2023-01-09 | $9.93 | $9.93 | 323,600 | — | — |
| 2023-01-06 | $9.37 | $9.37 | 234,500 | — | — |
| 2023-01-05 | $8.89 | $8.89 | 532,800 | — | — |
| 2023-01-04 | $8.77 | $8.77 | 545,500 | — | — |
| 2023-01-03 | $7.78 | $7.78 | 488,500 | — | — |