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
- 2014-09-03 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 | $8.99 | $8.99 | 1,733,600 | — | — |
| 2023-12-28 | $9.26 | $9.26 | 1,424,400 | — | — |
| 2023-12-27 | $9.29 | $9.29 | 1,433,800 | — | — |
| 2023-12-26 | $9.32 | $9.32 | 1,453,400 | — | — |
| 2023-12-22 | $9.20 | $9.20 | 1,204,900 | — | — |
| 2023-12-21 | $9.24 | $9.24 | 1,487,100 | — | — |
| 2023-12-20 | $8.91 | $8.91 | 2,557,900 | — | — |
| 2023-12-19 | $9.49 | $9.49 | 2,527,500 | — | — |
| 2023-12-18 | $9.35 | $9.35 | 3,436,800 | — | — |
| 2023-12-15 | $9.39 | $9.39 | 4,330,200 | — | — |
| 2023-12-14 | $9.03 | $9.03 | 3,177,200 | — | — |
| 2023-12-13 | $8.75 | $8.75 | 1,820,600 | — | — |
| 2023-12-12 | $8.59 | $8.59 | 1,305,100 | — | — |
| 2023-12-11 | $8.61 | $8.61 | 1,251,200 | — | — |
| 2023-12-08 | $8.86 | $8.86 | 1,251,700 | — | — |
| 2023-12-07 | $8.77 | $8.77 | 1,234,500 | — | — |
| 2023-12-06 | $8.85 | $8.85 | 1,696,500 | — | — |
| 2023-12-05 | $8.81 | $8.81 | 1,388,700 | — | — |
| 2023-12-04 | $8.82 | $8.82 | 2,399,900 | — | — |
| 2023-12-01 | $9.06 | $9.06 | 2,226,700 | — | — |
| 2023-11-30 | $8.64 | $8.64 | 2,070,700 | — | — |
| 2023-11-29 | $8.60 | $8.60 | 1,849,800 | — | — |
| 2023-11-28 | $8.69 | $8.69 | 2,221,400 | — | — |
| 2023-11-27 | $8.54 | $8.54 | 2,239,400 | — | — |
| 2023-11-24 | $9.17 | $9.17 | 1,408,000 | — | — |
| 2023-11-22 | $9.04 | $9.04 | 3,015,800 | — | — |
| 2023-11-21 | $8.74 | $8.74 | 7,194,300 | — | — |
| 2023-11-20 | $9.24 | $9.24 | 3,927,600 | — | — |
| 2023-11-17 | $8.60 | $8.60 | 3,055,000 | — | — |
| 2023-11-16 | $8.16 | $8.16 | 933,800 | — | — |
| 2023-11-15 | $8.16 | $8.16 | 1,445,200 | — | — |
| 2023-11-14 | $8.17 | $8.17 | 1,096,200 | — | — |
| 2023-11-13 | $7.82 | $7.82 | 908,400 | — | — |
| 2023-11-10 | $7.74 | $7.74 | 1,056,800 | — | — |
| 2023-11-09 | $7.58 | $7.58 | 1,421,700 | — | — |
| 2023-11-08 | $8.06 | $8.06 | 1,119,800 | — | — |
| 2023-11-07 | $8.29 | $8.29 | 1,235,100 | — | — |
| 2023-11-06 | $8.29 | $8.29 | 1,447,300 | — | — |
| 2023-11-03 | $8.23 | $8.23 | 2,053,900 | — | — |
| 2023-11-02 | $7.88 | $7.88 | 3,187,200 | — | — |
| 2023-11-01 | $7.13 | $7.13 | 2,427,100 | — | — |
| 2023-10-31 | $7.34 | $7.34 | 1,114,700 | — | — |
| 2023-10-30 | $7.35 | $7.35 | 1,074,700 | — | — |
| 2023-10-27 | $7.19 | $7.19 | 1,027,900 | — | — |
| 2023-10-26 | $7.33 | $7.33 | 1,248,800 | — | — |
| 2023-10-25 | $7.36 | $7.36 | 1,163,600 | — | — |
| 2023-10-24 | $7.52 | $7.52 | 1,683,400 | — | — |
| 2023-10-23 | $7.24 | $7.24 | 1,466,100 | — | — |
| 2023-10-20 | $7.50 | $7.50 | 1,358,900 | — | — |
| 2023-10-19 | $7.47 | $7.47 | 1,541,900 | — | — |
| 2023-10-18 | $7.67 | $7.67 | 1,032,800 | — | — |
| 2023-10-17 | $7.84 | $7.84 | 1,540,500 | — | — |
| 2023-10-16 | $7.92 | $7.92 | 2,317,200 | — | — |
| 2023-10-13 | $7.52 | $7.52 | 740,300 | — | — |
| 2023-10-12 | $7.42 | $7.42 | 2,714,500 | — | — |
| 2023-10-11 | $7.57 | $7.57 | 2,422,200 | — | — |
| 2023-10-10 | $7.46 | $7.46 | 2,253,600 | — | — |
| 2023-10-09 | $7.29 | $7.29 | 3,923,200 | — | — |
| 2023-10-06 | $7.30 | $7.30 | 1,544,700 | — | — |
| 2023-10-05 | $7.27 | $7.27 | 1,921,400 | — | — |
| 2023-10-04 | $7.19 | $7.19 | 1,725,800 | — | — |
| 2023-10-03 | $7.29 | $7.29 | 1,580,100 | — | — |
| 2023-10-02 | $7.44 | $7.44 | 3,017,800 | — | — |
| 2023-09-29 | $7.77 | $7.77 | 2,327,100 | — | — |
| 2023-09-28 | $7.88 | $7.88 | 3,116,200 | — | — |
| 2023-09-27 | $7.98 | $7.98 | 2,309,100 | — | — |
| 2023-09-26 | $8.17 | $8.17 | 1,554,300 | — | — |
| 2023-09-25 | $8.11 | $8.11 | 2,143,300 | — | — |
| 2023-09-22 | $8.35 | $8.35 | 2,042,100 | — | — |
| 2023-09-21 | $8.27 | $8.27 | 1,876,800 | — | — |
| 2023-09-20 | $8.34 | $8.34 | 1,562,900 | — | — |
| 2023-09-19 | $8.56 | $8.56 | 2,333,400 | — | — |
| 2023-09-18 | $8.40 | $8.40 | 2,548,100 | — | — |
| 2023-09-15 | $8.84 | $8.84 | 1,535,100 | — | — |
| 2023-09-14 | $9.08 | $9.08 | 1,048,200 | — | — |
| 2023-09-13 | $9.13 | $9.13 | 1,114,900 | — | — |
| 2023-09-12 | $9.12 | $9.12 | 2,237,100 | — | — |
| 2023-09-11 | $9.72 | $9.72 | 1,977,700 | — | — |
| 2023-09-08 | $9.83 | $9.83 | 1,273,300 | — | — |
| 2023-09-07 | $9.69 | $9.69 | 1,338,000 | — | — |
| 2023-09-06 | $10.19 | $10.19 | 2,784,600 | — | — |
| 2023-09-05 | $9.80 | $9.80 | 2,608,000 | — | — |
| 2023-09-01 | $9.46 | $9.46 | 1,262,000 | — | — |
| 2023-08-31 | $9.07 | $9.07 | 1,103,200 | — | — |
| 2023-08-30 | $9.14 | $9.14 | 813,300 | — | — |
| 2023-08-29 | $9.16 | $9.16 | 649,200 | — | — |
| 2023-08-28 | $9.13 | $9.13 | 723,200 | — | — |
| 2023-08-25 | $9.16 | $9.16 | 1,034,900 | — | — |
| 2023-08-24 | $8.93 | $8.93 | 1,538,200 | — | — |
| 2023-08-23 | $9.28 | $9.28 | 847,800 | — | — |
| 2023-08-22 | $9.37 | $9.37 | 1,286,900 | — | — |
| 2023-08-21 | $9.55 | $9.55 | 1,751,200 | — | — |
| 2023-08-18 | $9.79 | $9.79 | 2,115,400 | — | — |
| 2023-08-17 | $9.49 | $9.49 | 1,398,900 | — | — |
| 2023-08-16 | $9.74 | $9.74 | 1,483,400 | — | — |
| 2023-08-15 | $9.58 | $9.58 | 1,704,900 | — | — |
| 2023-08-14 | $9.66 | $9.66 | 1,969,600 | — | — |
| 2023-08-11 | $9.50 | $9.50 | 2,000,500 | — | — |
| 2023-08-10 | $9.56 | $9.56 | 1,248,400 | — | — |
| 2023-08-09 | $9.46 | $9.46 | 1,405,000 | — | — |
| 2023-08-08 | $9.71 | $9.71 | 1,662,200 | — | — |
| 2023-08-07 | $9.75 | $9.75 | 2,533,800 | — | — |
| 2023-08-04 | $9.82 | $9.82 | 4,780,100 | — | — |
| 2023-08-03 | $10.56 | $10.56 | 8,515,000 | — | — |
| 2023-08-02 | $10.13 | $10.13 | 3,724,800 | — | — |
| 2023-08-01 | $10.45 | $10.45 | 4,712,500 | — | — |
| 2023-07-31 | $11.58 | $11.58 | 3,844,300 | — | — |
| 2023-07-28 | $12.27 | $12.27 | 4,347,500 | — | — |
| 2023-07-27 | $11.07 | $11.07 | 1,858,000 | — | — |
| 2023-07-26 | $11.09 | $11.09 | 2,793,200 | — | — |
| 2023-07-25 | $10.65 | $10.65 | 1,831,100 | — | — |
| 2023-07-24 | $10.87 | $10.87 | 1,815,100 | — | — |
| 2023-07-21 | $10.94 | $10.94 | 2,414,500 | — | — |
| 2023-07-20 | $11.21 | $11.21 | 1,710,700 | — | — |
| 2023-07-19 | $11.33 | $11.33 | 2,290,100 | — | — |
| 2023-07-18 | $11.48 | $11.48 | 1,696,100 | — | — |
| 2023-07-17 | $11.25 | $11.25 | 2,184,400 | — | — |
| 2023-07-14 | $11.12 | $11.12 | 1,481,900 | — | — |
| 2023-07-13 | $10.99 | $10.99 | 1,749,000 | — | — |
| 2023-07-12 | $11.10 | $11.10 | 2,271,400 | — | — |
| 2023-07-11 | $11.40 | $11.40 | 3,048,300 | — | — |
| 2023-07-10 | $10.73 | $10.73 | 2,619,600 | — | — |
| 2023-07-07 | $10.29 | $10.29 | 2,098,800 | — | — |
| 2023-07-06 | $10.12 | $10.12 | 2,824,700 | — | — |
| 2023-07-05 | $9.95 | $9.95 | 1,866,300 | — | — |
| 2023-07-03 | $9.99 | $9.99 | 1,227,600 | — | — |
| 2023-06-30 | $9.68 | $9.68 | 9,694,100 | — | — |
| 2023-06-29 | $9.16 | $9.16 | 1,746,500 | — | — |
| 2023-06-28 | $9.18 | $9.18 | 1,266,700 | — | — |
| 2023-06-27 | $9.13 | $9.13 | 1,238,300 | — | — |
| 2023-06-26 | $9.13 | $9.13 | 1,201,200 | — | — |
| 2023-06-23 | $9.23 | $9.23 | 1,666,000 | — | — |
| 2023-06-22 | $9.52 | $9.52 | 972,300 | — | — |
| 2023-06-21 | $9.51 | $9.51 | 1,795,400 | — | — |
| 2023-06-20 | $9.57 | $9.57 | 1,679,200 | — | — |
| 2023-06-16 | $9.63 | $9.63 | 1,966,400 | — | — |
| 2023-06-15 | $9.93 | $9.93 | 1,159,100 | — | — |
| 2023-06-14 | $9.86 | $9.86 | 1,329,900 | — | — |
| 2023-06-13 | $9.95 | $9.95 | 1,142,400 | — | — |
| 2023-06-12 | $10.02 | $10.02 | 1,658,900 | — | — |
| 2023-06-09 | $9.99 | $9.99 | 2,060,500 | — | — |
| 2023-06-08 | $10.41 | $10.41 | 1,279,700 | — | — |
| 2023-06-07 | $10.50 | $10.50 | 1,593,500 | — | — |
| 2023-06-06 | $10.44 | $10.44 | 2,465,500 | — | — |
| 2023-06-05 | $9.91 | $9.91 | 2,465,600 | — | — |
| 2023-06-02 | $9.54 | $9.54 | 1,895,500 | — | — |
| 2023-06-01 | $9.12 | $9.12 | 1,821,400 | — | — |
| 2023-05-31 | $8.96 | $8.96 | 2,451,800 | — | — |
| 2023-05-30 | $9.05 | $9.05 | 2,583,200 | — | — |
| 2023-05-26 | $9.49 | $9.49 | 2,447,100 | — | — |
| 2023-05-25 | $9.56 | $9.56 | 3,878,000 | — | — |
| 2023-05-24 | $10.44 | $10.44 | 3,738,700 | — | — |
| 2023-05-23 | $11.31 | $11.31 | 2,045,900 | — | — |
| 2023-05-22 | $11.28 | $11.28 | 3,558,500 | — | — |
| 2023-05-19 | $10.64 | $10.64 | 1,622,200 | — | — |
| 2023-05-18 | $10.74 | $10.74 | 1,852,100 | — | — |
| 2023-05-17 | $10.71 | $10.71 | 2,674,800 | — | — |
| 2023-05-16 | $10.21 | $10.21 | 3,777,700 | — | — |
| 2023-05-15 | $10.88 | $10.88 | 2,079,400 | — | — |
| 2023-05-12 | $10.74 | $10.74 | 1,691,300 | — | — |
| 2023-05-11 | $10.98 | $10.98 | 1,751,100 | — | — |
| 2023-05-10 | $11.24 | $11.24 | 2,413,400 | — | — |
| 2023-05-09 | $11.20 | $11.20 | 2,133,800 | — | — |
| 2023-05-08 | $11.19 | $11.19 | 2,386,500 | — | — |
| 2023-05-05 | $11.56 | $11.56 | 4,150,600 | — | — |
| 2023-05-04 | $11.34 | $11.34 | 5,112,600 | — | — |
| 2023-05-03 | $11.69 | $11.69 | 3,682,400 | — | — |
| 2023-05-02 | $11.58 | $11.58 | 4,323,800 | — | — |
| 2023-05-01 | $11.20 | $11.20 | 2,654,100 | — | — |
| 2023-04-28 | $11.25 | $11.25 | 2,648,300 | — | — |
| 2023-04-27 | $11.12 | $11.12 | 1,833,700 | — | — |
| 2023-04-26 | $11.17 | $11.17 | 2,033,300 | — | — |
| 2023-04-25 | $11.07 | $11.07 | 6,594,900 | — | — |
| 2023-04-24 | $10.75 | $10.75 | 4,258,100 | — | — |
| 2023-04-21 | $10.71 | $10.71 | 2,251,000 | — | — |
| 2023-04-20 | $10.62 | $10.62 | 2,796,800 | — | — |
| 2023-04-19 | $11.03 | $11.03 | 1,691,700 | — | — |
| 2023-04-18 | $11.00 | $11.00 | 2,859,900 | — | — |
| 2023-04-17 | $10.76 | $10.76 | 2,646,700 | — | — |
| 2023-04-14 | $11.22 | $11.22 | 1,602,700 | — | — |
| 2023-04-13 | $11.25 | $11.25 | 2,968,800 | — | — |
| 2023-04-12 | $11.03 | $11.03 | 2,105,300 | — | — |
| 2023-04-11 | $10.94 | $10.94 | 3,590,400 | — | — |
| 2023-04-10 | $9.87 | $9.87 | 2,709,600 | — | — |
| 2023-04-06 | $9.86 | $9.86 | 2,001,900 | — | — |
| 2023-04-05 | $9.98 | $9.98 | 3,471,700 | — | — |
| 2023-04-04 | $10.15 | $10.15 | 2,194,000 | — | — |
| 2023-04-03 | $10.32 | $10.32 | 2,835,500 | — | — |
| 2023-03-31 | $10.96 | $10.96 | 2,117,700 | — | — |
| 2023-03-30 | $10.98 | $10.98 | 2,474,100 | — | — |
| 2023-03-29 | $11.27 | $11.27 | 4,990,500 | — | — |
| 2023-03-28 | $10.99 | $10.99 | 7,701,900 | — | — |
| 2023-03-27 | $10.82 | $10.82 | 4,612,300 | — | — |
| 2023-03-24 | $10.31 | $10.31 | 8,313,300 | — | — |
| 2023-03-23 | $9.29 | $9.29 | 4,752,000 | — | — |
| 2023-03-22 | $8.74 | $8.74 | 2,385,300 | — | — |
| 2023-03-21 | $9.21 | $9.21 | 1,977,300 | — | — |
| 2023-03-20 | $9.22 | $9.22 | 1,901,700 | — | — |
| 2023-03-17 | $9.51 | $9.51 | 2,532,900 | — | — |
| 2023-03-16 | $9.57 | $9.57 | 1,823,600 | — | — |
| 2023-03-15 | $9.50 | $9.50 | 1,984,700 | — | — |
| 2023-03-14 | $9.43 | $9.43 | 2,321,700 | — | — |
| 2023-03-13 | $8.90 | $8.90 | 3,114,200 | — | — |
| 2023-03-10 | $8.79 | $8.79 | 3,996,800 | — | — |
| 2023-03-09 | $9.53 | $9.53 | 5,249,900 | — | — |
| 2023-03-08 | $9.94 | $9.94 | 6,571,500 | — | — |
| 2023-03-07 | $9.04 | $9.04 | 2,352,600 | — | — |
| 2023-03-06 | $9.17 | $9.17 | 2,551,500 | — | — |
| 2023-03-03 | $8.99 | $8.99 | 1,883,100 | — | — |
| 2023-03-02 | $8.94 | $8.94 | 1,866,400 | — | — |
| 2023-03-01 | $8.99 | $8.99 | 2,999,400 | — | — |
| 2023-02-28 | $9.09 | $9.09 | 5,665,500 | — | — |
| 2023-02-27 | $8.33 | $8.33 | 2,945,300 | — | — |
| 2023-02-24 | $8.19 | $8.19 | 2,366,900 | — | — |
| 2023-02-23 | $8.40 | $8.40 | 4,097,800 | — | — |
| 2023-02-22 | $7.91 | $7.91 | 1,858,100 | — | — |
| 2023-02-21 | $7.78 | $7.78 | 2,226,900 | — | — |
| 2023-02-17 | $8.19 | $8.19 | 2,220,100 | — | — |
| 2023-02-16 | $7.61 | $7.61 | 2,110,600 | — | — |
| 2023-02-15 | $7.84 | $7.84 | 1,995,800 | — | — |
| 2023-02-14 | $7.90 | $7.90 | 3,258,700 | — | — |
| 2023-02-13 | $8.12 | $8.12 | 2,083,000 | — | — |
| 2023-02-10 | $8.40 | $8.40 | 1,970,800 | — | — |
| 2023-02-09 | $8.33 | $8.33 | 1,467,100 | — | — |
| 2023-02-08 | $8.48 | $8.48 | 1,857,800 | — | — |
| 2023-02-07 | $8.99 | $8.99 | 2,472,900 | — | — |
| 2023-02-06 | $9.10 | $9.10 | 1,933,000 | — | — |
| 2023-02-03 | $9.05 | $9.05 | 2,217,400 | — | — |
| 2023-02-02 | $9.32 | $9.32 | 2,956,500 | — | — |
| 2023-02-01 | $9.27 | $9.27 | 2,403,400 | — | — |
| 2023-01-31 | $9.05 | $9.05 | 1,500,500 | — | — |
| 2023-01-30 | $8.94 | $8.94 | 1,900,400 | — | — |
| 2023-01-27 | $9.37 | $9.37 | 2,982,200 | — | — |
| 2023-01-26 | $9.21 | $9.21 | 3,134,100 | — | — |
| 2023-01-25 | $9.05 | $9.05 | 5,270,700 | — | — |
| 2023-01-24 | $8.21 | $8.21 | 2,147,500 | — | — |
| 2023-01-23 | $8.29 | $8.29 | 1,713,400 | — | — |
| 2023-01-20 | $8.33 | $8.33 | 2,854,200 | — | — |
| 2023-01-19 | $7.93 | $7.93 | 2,605,200 | — | — |
| 2023-01-18 | $8.23 | $8.23 | 2,870,500 | — | — |
| 2023-01-17 | $8.64 | $8.64 | 2,614,200 | — | — |
| 2023-01-13 | $9.11 | $9.11 | 3,605,600 | — | — |
| 2023-01-12 | $8.77 | $8.77 | 4,029,100 | — | — |
| 2023-01-11 | $8.33 | $8.33 | 4,909,600 | — | — |
| 2023-01-10 | $7.74 | $7.74 | 7,692,500 | — | — |
| 2023-01-09 | $7.53 | $7.53 | 3,721,900 | — | — |
| 2023-01-06 | $7.55 | $7.55 | 6,536,000 | — | — |
| 2023-01-05 | $6.89 | $6.89 | 3,508,800 | — | — |
| 2023-01-04 | $6.72 | $6.72 | 10,264,200 | — | — |
| 2023-01-03 | $5.94 | $5.94 | 18,506,800 | — | — |