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
- 2018-05-31 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 | $7.29 | $7.29 | 881,000 | — | — |
| 2023-12-28 | $7.32 | $7.32 | 971,900 | — | — |
| 2023-12-27 | $7.17 | $7.17 | 1,299,900 | — | — |
| 2023-12-26 | $7.08 | $7.08 | 1,089,100 | — | — |
| 2023-12-22 | $7.09 | $7.09 | 946,500 | — | — |
| 2023-12-21 | $7.15 | $7.15 | 2,667,800 | — | — |
| 2023-12-20 | $6.49 | $6.49 | 2,510,600 | — | — |
| 2023-12-19 | $7.85 | $7.85 | 1,677,500 | — | — |
| 2023-12-18 | $7.71 | $7.71 | 1,189,600 | — | — |
| 2023-12-15 | $7.74 | $7.74 | 4,805,800 | — | — |
| 2023-12-14 | $8.71 | $8.71 | 1,771,800 | — | — |
| 2023-12-13 | $8.47 | $8.47 | 2,414,700 | — | — |
| 2023-12-12 | $7.95 | $7.95 | 1,181,700 | — | — |
| 2023-12-11 | $8.17 | $8.17 | 1,166,000 | — | — |
| 2023-12-08 | $8.28 | $8.28 | 772,200 | — | — |
| 2023-12-07 | $7.98 | $7.98 | 773,400 | — | — |
| 2023-12-06 | $8.47 | $8.47 | 712,500 | — | — |
| 2023-12-05 | $8.56 | $8.56 | 740,400 | — | — |
| 2023-12-04 | $9.20 | $9.20 | 905,100 | — | — |
| 2023-12-01 | $8.83 | $8.83 | 786,400 | — | — |
| 2023-11-30 | $8.48 | $8.48 | 1,105,200 | — | — |
| 2023-11-29 | $8.89 | $8.89 | 923,200 | — | — |
| 2023-11-28 | $8.80 | $8.80 | 575,900 | — | — |
| 2023-11-27 | $8.74 | $8.74 | 775,100 | — | — |
| 2023-11-24 | $8.61 | $8.61 | 280,800 | — | — |
| 2023-11-22 | $8.50 | $8.50 | 597,400 | — | — |
| 2023-11-21 | $8.32 | $8.32 | 739,200 | — | — |
| 2023-11-20 | $8.52 | $8.52 | 762,100 | — | — |
| 2023-11-17 | $8.53 | $8.53 | 1,105,200 | — | — |
| 2023-11-16 | $8.28 | $8.28 | 821,200 | — | — |
| 2023-11-15 | $8.30 | $8.30 | 962,500 | — | — |
| 2023-11-14 | $8.45 | $8.45 | 1,725,800 | — | — |
| 2023-11-13 | $7.58 | $7.58 | 1,190,000 | — | — |
| 2023-11-10 | $6.88 | $6.88 | 1,450,900 | — | — |
| 2023-11-09 | $6.81 | $6.81 | 1,890,700 | — | — |
| 2023-11-08 | $6.50 | $6.50 | 2,441,100 | — | — |
| 2023-11-07 | $7.69 | $7.69 | 1,929,100 | — | — |
| 2023-11-06 | $8.45 | $8.45 | 1,749,700 | — | — |
| 2023-11-03 | $8.47 | $8.47 | 1,688,800 | — | — |
| 2023-11-02 | $7.60 | $7.60 | 961,600 | — | — |
| 2023-11-01 | $7.16 | $7.16 | 1,319,600 | — | — |
| 2023-10-31 | $7.33 | $7.33 | 873,900 | — | — |
| 2023-10-30 | $7.43 | $7.43 | 781,100 | — | — |
| 2023-10-27 | $7.40 | $7.40 | 1,232,700 | — | — |
| 2023-10-26 | $7.33 | $7.33 | 825,200 | — | — |
| 2023-10-25 | $7.18 | $7.18 | 1,293,800 | — | — |
| 2023-10-24 | $7.56 | $7.56 | 1,004,800 | — | — |
| 2023-10-23 | $7.49 | $7.49 | 862,900 | — | — |
| 2023-10-20 | $7.64 | $7.64 | 926,500 | — | — |
| 2023-10-19 | $7.70 | $7.70 | 1,000,600 | — | — |
| 2023-10-18 | $7.52 | $7.52 | 982,200 | — | — |
| 2023-10-17 | $7.51 | $7.51 | 1,735,100 | — | — |
| 2023-10-16 | $7.20 | $7.20 | 1,654,100 | — | — |
| 2023-10-13 | $7.44 | $7.44 | 1,071,300 | — | — |
| 2023-10-12 | $7.51 | $7.51 | 1,620,500 | — | — |
| 2023-10-11 | $7.54 | $7.54 | 1,597,300 | — | — |
| 2023-10-10 | $8.41 | $8.41 | 1,401,400 | — | — |
| 2023-10-09 | $7.56 | $7.56 | 1,439,500 | — | — |
| 2023-10-06 | $7.98 | $7.98 | 2,429,200 | — | — |
| 2023-10-05 | $8.05 | $8.05 | 1,520,100 | — | — |
| 2023-10-04 | $8.46 | $8.46 | 1,003,200 | — | — |
| 2023-10-03 | $8.41 | $8.41 | 1,335,700 | — | — |
| 2023-10-02 | $8.97 | $8.97 | 919,300 | — | — |
| 2023-09-29 | $9.10 | $9.10 | 1,331,000 | — | — |
| 2023-09-28 | $8.84 | $8.84 | 1,106,400 | — | — |
| 2023-09-27 | $8.78 | $8.78 | 1,042,000 | — | — |
| 2023-09-26 | $8.75 | $8.75 | 959,300 | — | — |
| 2023-09-25 | $8.80 | $8.80 | 1,160,700 | — | — |
| 2023-09-22 | $8.60 | $8.60 | 1,474,500 | — | — |
| 2023-09-21 | $8.66 | $8.66 | 2,128,900 | — | — |
| 2023-09-20 | $8.94 | $8.94 | 1,714,900 | — | — |
| 2023-09-19 | $9.56 | $9.56 | 1,215,000 | — | — |
| 2023-09-18 | $9.54 | $9.54 | 1,088,200 | — | — |
| 2023-09-15 | $9.74 | $9.74 | 5,660,000 | — | — |
| 2023-09-14 | $9.72 | $9.72 | 1,911,500 | — | — |
| 2023-09-13 | $10.14 | $10.14 | 1,041,900 | — | — |
| 2023-09-12 | $10.61 | $10.61 | 725,800 | — | — |
| 2023-09-11 | $10.69 | $10.69 | 735,100 | — | — |
| 2023-09-08 | $10.78 | $10.78 | 1,672,200 | — | — |
| 2023-09-07 | $10.66 | $10.66 | 1,173,900 | — | — |
| 2023-09-06 | $11.07 | $11.07 | 759,700 | — | — |
| 2023-09-05 | $10.93 | $10.93 | 1,736,700 | — | — |
| 2023-09-01 | $11.79 | $11.79 | 817,700 | — | — |
| 2023-08-31 | $11.93 | $11.93 | 1,384,200 | — | — |
| 2023-08-30 | $12.05 | $12.05 | 2,963,100 | — | — |
| 2023-08-29 | $12.02 | $12.02 | 1,137,700 | — | — |
| 2023-08-28 | $11.71 | $11.71 | 622,100 | — | — |
| 2023-08-25 | $11.61 | $11.61 | 680,500 | — | — |
| 2023-08-24 | $11.65 | $11.65 | 962,900 | — | — |
| 2023-08-23 | $11.99 | $11.99 | 1,136,900 | — | — |
| 2023-08-22 | $11.77 | $11.77 | 1,021,600 | — | — |
| 2023-08-21 | $11.37 | $11.37 | 1,371,300 | — | — |
| 2023-08-18 | $11.53 | $11.53 | 1,740,000 | — | — |
| 2023-08-17 | $11.61 | $11.61 | 5,344,700 | — | — |
| 2023-08-16 | $13.47 | $13.47 | 957,800 | — | — |
| 2023-08-15 | $13.47 | $13.47 | 944,600 | — | — |
| 2023-08-14 | $13.84 | $13.84 | 1,151,600 | — | — |
| 2023-08-11 | $13.88 | $13.88 | 1,269,700 | — | — |
| 2023-08-10 | $14.00 | $14.00 | 1,526,200 | — | — |
| 2023-08-09 | $14.77 | $14.77 | 1,258,700 | — | — |
| 2023-08-08 | $14.68 | $14.68 | 3,763,200 | — | — |
| 2023-08-07 | $13.30 | $13.30 | 3,203,600 | — | — |
| 2023-08-04 | $13.57 | $13.57 | 1,092,200 | — | — |
| 2023-08-03 | $13.43 | $13.43 | 1,167,400 | — | — |
| 2023-08-02 | $13.57 | $13.57 | 750,100 | — | — |
| 2023-08-01 | $13.76 | $13.76 | 685,600 | — | — |
| 2023-07-31 | $13.74 | $13.74 | 639,600 | — | — |
| 2023-07-28 | $13.59 | $13.59 | 827,200 | — | — |
| 2023-07-27 | $13.29 | $13.29 | 798,900 | — | — |
| 2023-07-26 | $13.53 | $13.53 | 413,100 | — | — |
| 2023-07-25 | $13.72 | $13.72 | 1,069,500 | — | — |
| 2023-07-24 | $13.83 | $13.83 | 470,300 | — | — |
| 2023-07-21 | $13.97 | $13.97 | 659,400 | — | — |
| 2023-07-20 | $14.06 | $14.06 | 741,600 | — | — |
| 2023-07-19 | $14.34 | $14.34 | 1,943,600 | — | — |
| 2023-07-18 | $14.45 | $14.45 | 2,267,400 | — | — |
| 2023-07-17 | $13.48 | $13.48 | 805,200 | — | — |
| 2023-07-14 | $13.36 | $13.36 | 1,081,500 | — | — |
| 2023-07-13 | $12.81 | $12.81 | 1,196,600 | — | — |
| 2023-07-12 | $12.74 | $12.74 | 738,200 | — | — |
| 2023-07-11 | $12.81 | $12.81 | 866,400 | — | — |
| 2023-07-10 | $12.59 | $12.59 | 872,900 | — | — |
| 2023-07-07 | $12.26 | $12.26 | 939,700 | — | — |
| 2023-07-06 | $11.96 | $11.96 | 901,200 | — | — |
| 2023-07-05 | $11.94 | $11.94 | 1,011,700 | — | — |
| 2023-07-03 | $11.98 | $11.98 | 598,700 | — | — |
| 2023-06-30 | $12.17 | $12.17 | 894,400 | — | — |
| 2023-06-29 | $11.97 | $11.97 | 1,382,500 | — | — |
| 2023-06-28 | $11.61 | $11.61 | 1,914,100 | — | — |
| 2023-06-27 | $11.28 | $11.28 | 4,303,400 | — | — |
| 2023-06-26 | $9.43 | $9.43 | 773,600 | — | — |
| 2023-06-23 | $9.53 | $9.53 | 2,929,900 | — | — |
| 2023-06-22 | $9.88 | $9.88 | 1,054,800 | — | — |
| 2023-06-21 | $10.39 | $10.39 | 1,313,800 | — | — |
| 2023-06-20 | $10.37 | $10.37 | 1,418,400 | — | — |
| 2023-06-16 | $10.10 | $10.10 | 3,008,100 | — | — |
| 2023-06-15 | $9.98 | $9.98 | 1,011,600 | — | — |
| 2023-06-14 | $9.98 | $9.98 | 1,148,400 | — | — |
| 2023-06-13 | $10.15 | $10.15 | 1,461,500 | — | — |
| 2023-06-12 | $10.54 | $10.54 | 901,300 | — | — |
| 2023-06-09 | $10.30 | $10.30 | 994,200 | — | — |
| 2023-06-08 | $10.41 | $10.41 | 867,100 | — | — |
| 2023-06-07 | $10.78 | $10.78 | 3,098,400 | — | — |
| 2023-06-06 | $10.00 | $10.00 | 1,797,500 | — | — |
| 2023-06-05 | $10.20 | $10.20 | 875,400 | — | — |
| 2023-06-02 | $10.50 | $10.50 | 1,206,800 | — | — |
| 2023-06-01 | $10.56 | $10.56 | 860,400 | — | — |
| 2023-05-31 | $10.48 | $10.48 | 1,010,400 | — | — |
| 2023-05-30 | $10.42 | $10.42 | 589,500 | — | — |
| 2023-05-26 | $10.48 | $10.48 | 390,700 | — | — |
| 2023-05-25 | $10.57 | $10.57 | 397,600 | — | — |
| 2023-05-24 | $10.94 | $10.94 | 739,600 | — | — |
| 2023-05-23 | $11.18 | $11.18 | 627,400 | — | — |
| 2023-05-22 | $11.36 | $11.36 | 611,200 | — | — |
| 2023-05-19 | $11.04 | $11.04 | 621,500 | — | — |
| 2023-05-18 | $11.10 | $11.10 | 841,500 | — | — |
| 2023-05-17 | $11.22 | $11.22 | 1,039,800 | — | — |
| 2023-05-16 | $11.09 | $11.09 | 2,252,400 | — | — |
| 2023-05-15 | $11.11 | $11.11 | 1,097,900 | — | — |
| 2023-05-12 | $10.60 | $10.60 | 1,556,800 | — | — |
| 2023-05-11 | $10.09 | $10.09 | 2,707,500 | — | — |
| 2023-05-10 | $11.06 | $11.06 | 1,542,100 | — | — |
| 2023-05-09 | $11.30 | $11.30 | 4,643,900 | — | — |
| 2023-05-08 | $12.07 | $12.07 | 1,861,900 | — | — |
| 2023-05-05 | $11.66 | $11.66 | 1,205,800 | — | — |
| 2023-05-04 | $11.00 | $11.00 | 1,561,700 | — | — |
| 2023-05-03 | $11.56 | $11.56 | 876,600 | — | — |
| 2023-05-02 | $11.33 | $11.33 | 979,000 | — | — |
| 2023-05-01 | $11.75 | $11.75 | 727,400 | — | — |
| 2023-04-28 | $11.88 | $11.88 | 795,300 | — | — |
| 2023-04-27 | $11.75 | $11.75 | 632,500 | — | — |
| 2023-04-26 | $11.48 | $11.48 | 1,068,700 | — | — |
| 2023-04-25 | $11.49 | $11.49 | 910,900 | — | — |
| 2023-04-24 | $12.13 | $12.13 | 918,900 | — | — |
| 2023-04-21 | $12.25 | $12.25 | 1,222,700 | — | — |
| 2023-04-20 | $11.76 | $11.76 | 1,045,100 | — | — |
| 2023-04-19 | $11.90 | $11.90 | 1,013,100 | — | — |
| 2023-04-18 | $11.65 | $11.65 | 1,869,800 | — | — |
| 2023-04-17 | $11.76 | $11.76 | 1,463,500 | — | — |
| 2023-04-14 | $11.95 | $11.95 | 1,455,900 | — | — |
| 2023-04-13 | $12.16 | $12.16 | 962,300 | — | — |
| 2023-04-12 | $12.08 | $12.08 | 1,233,200 | — | — |
| 2023-04-11 | $12.14 | $12.14 | 871,400 | — | — |
| 2023-04-10 | $12.15 | $12.15 | 1,434,600 | — | — |
| 2023-04-06 | $12.15 | $12.15 | 1,768,600 | — | — |
| 2023-04-05 | $12.13 | $12.13 | 1,194,200 | — | — |
| 2023-04-04 | $12.10 | $12.10 | 2,395,700 | — | — |
| 2023-04-03 | $12.52 | $12.52 | 1,984,300 | — | — |
| 2023-03-31 | $12.43 | $12.43 | 3,727,500 | — | — |
| 2023-03-30 | $12.88 | $12.88 | 1,617,500 | — | — |
| 2023-03-29 | $13.18 | $13.18 | 3,108,300 | — | — |
| 2023-03-28 | $13.85 | $13.85 | 387,400 | — | — |
| 2023-03-27 | $13.88 | $13.88 | 629,200 | — | — |
| 2023-03-24 | $13.83 | $13.83 | 1,071,300 | — | — |
| 2023-03-23 | $13.68 | $13.68 | 938,600 | — | — |
| 2023-03-22 | $13.74 | $13.74 | 970,800 | — | — |
| 2023-03-21 | $14.40 | $14.40 | 1,070,800 | — | — |
| 2023-03-20 | $13.50 | $13.50 | 1,125,700 | — | — |
| 2023-03-17 | $13.49 | $13.49 | 1,905,000 | — | — |
| 2023-03-16 | $13.67 | $13.67 | 874,100 | — | — |
| 2023-03-15 | $13.53 | $13.53 | 1,221,100 | — | — |
| 2023-03-14 | $13.27 | $13.27 | 1,346,700 | — | — |
| 2023-03-13 | $13.16 | $13.16 | 1,530,800 | — | — |
| 2023-03-10 | $13.80 | $13.80 | 1,896,200 | — | — |
| 2023-03-09 | $14.56 | $14.56 | 995,200 | — | — |
| 2023-03-08 | $14.94 | $14.94 | 737,000 | — | — |
| 2023-03-07 | $15.07 | $15.07 | 1,153,700 | — | — |
| 2023-03-06 | $14.95 | $14.95 | 1,405,400 | — | — |
| 2023-03-03 | $16.00 | $16.00 | 1,646,400 | — | — |
| 2023-03-02 | $15.50 | $15.50 | 2,090,800 | — | — |
| 2023-03-01 | $15.13 | $15.13 | 3,025,700 | — | — |
| 2023-02-28 | $15.99 | $15.99 | 9,134,600 | — | — |
| 2023-02-27 | $21.98 | $21.98 | 1,288,500 | — | — |
| 2023-02-24 | $22.19 | $22.19 | 1,223,800 | — | — |
| 2023-02-23 | $22.73 | $22.73 | 1,405,300 | — | — |
| 2023-02-22 | $22.47 | $22.47 | 1,046,000 | — | — |
| 2023-02-21 | $22.09 | $22.09 | 1,183,500 | — | — |
| 2023-02-17 | $22.26 | $22.26 | 487,100 | — | — |
| 2023-02-16 | $22.06 | $22.06 | 727,600 | — | — |
| 2023-02-15 | $22.04 | $22.04 | 852,200 | — | — |
| 2023-02-14 | $21.07 | $21.07 | 630,400 | — | — |
| 2023-02-13 | $21.17 | $21.17 | 519,600 | — | — |
| 2023-02-10 | $20.62 | $20.62 | 471,400 | — | — |
| 2023-02-09 | $20.28 | $20.28 | 392,500 | — | — |
| 2023-02-08 | $20.56 | $20.56 | 377,200 | — | — |
| 2023-02-07 | $20.65 | $20.65 | 595,900 | — | — |
| 2023-02-06 | $20.14 | $20.14 | 1,469,500 | — | — |
| 2023-02-03 | $21.40 | $21.40 | 544,600 | — | — |
| 2023-02-02 | $21.33 | $21.33 | 842,700 | — | — |
| 2023-02-01 | $21.38 | $21.38 | 669,200 | — | — |
| 2023-01-31 | $21.43 | $21.43 | 952,800 | — | — |
| 2023-01-30 | $21.03 | $21.03 | 348,900 | — | — |
| 2023-01-27 | $21.19 | $21.19 | 272,600 | — | — |
| 2023-01-26 | $21.25 | $21.25 | 366,500 | — | — |
| 2023-01-25 | $20.94 | $20.94 | 405,900 | — | — |
| 2023-01-24 | $20.76 | $20.76 | 438,500 | — | — |
| 2023-01-23 | $21.40 | $21.40 | 985,500 | — | — |
| 2023-01-20 | $21.03 | $21.03 | 565,900 | — | — |
| 2023-01-19 | $21.63 | $21.63 | 660,600 | — | — |
| 2023-01-18 | $21.49 | $21.49 | 591,500 | — | — |
| 2023-01-17 | $21.94 | $21.94 | 635,800 | — | — |
| 2023-01-13 | $21.72 | $21.72 | 1,062,500 | — | — |
| 2023-01-12 | $20.96 | $20.96 | 1,017,800 | — | — |
| 2023-01-11 | $20.30 | $20.30 | 995,800 | — | — |
| 2023-01-10 | $20.57 | $20.57 | 729,500 | — | — |
| 2023-01-09 | $19.72 | $19.72 | 428,100 | — | — |
| 2023-01-06 | $19.65 | $19.65 | 420,500 | — | — |
| 2023-01-05 | $19.60 | $19.60 | 392,300 | — | — |
| 2023-01-04 | $19.78 | $19.78 | 465,300 | — | — |
| 2023-01-03 | $19.34 | $19.34 | 445,300 | — | — |