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
- 2019-05-02 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 | $8.90 | $8.90 | 3,697,600 | — | — |
| 2023-12-28 | $8.72 | $8.72 | 1,905,500 | — | — |
| 2023-12-27 | $8.70 | $8.70 | 2,148,100 | — | — |
| 2023-12-26 | $8.81 | $8.81 | 1,734,200 | — | — |
| 2023-12-22 | $8.95 | $8.95 | 2,971,200 | — | — |
| 2023-12-21 | $9.38 | $9.38 | 2,047,000 | — | — |
| 2023-12-20 | $9.21 | $9.21 | 3,463,600 | — | — |
| 2023-12-19 | $10.04 | $10.04 | 2,829,700 | — | — |
| 2023-12-18 | $9.90 | $9.90 | 2,795,400 | — | — |
| 2023-12-15 | $9.99 | $9.99 | 4,417,000 | — | — |
| 2023-12-14 | $10.54 | $10.54 | 4,920,100 | — | — |
| 2023-12-13 | $10.43 | $10.43 | 5,235,400 | — | — |
| 2023-12-12 | $10.55 | $10.55 | 9,443,000 | — | — |
| 2023-12-11 | $9.94 | $9.94 | 4,720,200 | — | — |
| 2023-12-08 | $9.09 | $9.09 | 2,684,300 | — | — |
| 2023-12-07 | $9.10 | $9.10 | 4,153,700 | — | — |
| 2023-12-06 | $9.66 | $9.66 | 6,158,700 | — | — |
| 2023-12-05 | $8.85 | $8.85 | 4,326,000 | — | — |
| 2023-12-04 | $8.61 | $8.61 | 10,208,900 | — | — |
| 2023-12-01 | $7.57 | $7.57 | 3,282,000 | — | — |
| 2023-11-30 | $7.29 | $7.29 | 3,604,400 | — | — |
| 2023-11-29 | $6.88 | $6.88 | 3,872,100 | — | — |
| 2023-11-28 | $6.68 | $6.68 | 1,868,400 | — | — |
| 2023-11-27 | $6.46 | $6.46 | 2,446,900 | — | — |
| 2023-11-24 | $6.76 | $6.76 | 1,666,700 | — | — |
| 2023-11-22 | $6.60 | $6.60 | 2,491,300 | — | — |
| 2023-11-21 | $6.33 | $6.33 | 1,863,100 | — | — |
| 2023-11-20 | $6.67 | $6.67 | 2,418,600 | — | — |
| 2023-11-17 | $6.68 | $6.68 | 1,827,500 | — | — |
| 2023-11-16 | $6.88 | $6.88 | 2,198,900 | — | — |
| 2023-11-15 | $7.24 | $7.24 | 3,847,800 | — | — |
| 2023-11-14 | $6.74 | $6.74 | 2,445,700 | — | — |
| 2023-11-13 | $6.39 | $6.39 | 2,307,700 | — | — |
| 2023-11-10 | $6.91 | $6.91 | 2,574,300 | — | — |
| 2023-11-09 | $6.79 | $6.79 | 3,964,200 | — | — |
| 2023-11-08 | $6.62 | $6.62 | 2,424,200 | — | — |
| 2023-11-07 | $6.97 | $6.97 | 1,765,400 | — | — |
| 2023-11-06 | $6.88 | $6.88 | 1,874,300 | — | — |
| 2023-11-03 | $6.99 | $6.99 | 3,398,200 | — | — |
| 2023-11-02 | $7.00 | $7.00 | 5,440,200 | — | — |
| 2023-11-01 | $5.91 | $5.91 | 1,794,300 | — | — |
| 2023-10-31 | $5.97 | $5.97 | 1,295,600 | — | — |
| 2023-10-30 | $5.88 | $5.88 | 2,115,900 | — | — |
| 2023-10-27 | $5.97 | $5.97 | 2,844,300 | — | — |
| 2023-10-26 | $5.68 | $5.68 | 2,646,400 | — | — |
| 2023-10-25 | $5.69 | $5.69 | 2,917,800 | — | — |
| 2023-10-24 | $6.14 | $6.14 | 3,239,800 | — | — |
| 2023-10-23 | $6.29 | $6.29 | 2,928,500 | — | — |
| 2023-10-20 | $6.84 | $6.84 | 2,684,700 | — | — |
| 2023-10-19 | $7.43 | $7.43 | 3,075,200 | — | — |
| 2023-10-18 | $8.14 | $8.14 | 1,259,500 | — | — |
| 2023-10-17 | $8.40 | $8.40 | 1,998,100 | — | — |
| 2023-10-16 | $8.80 | $8.80 | 1,162,700 | — | — |
| 2023-10-13 | $8.64 | $8.64 | 1,658,700 | — | — |
| 2023-10-12 | $8.32 | $8.32 | 2,239,800 | — | — |
| 2023-10-11 | $8.84 | $8.84 | 1,817,100 | — | — |
| 2023-10-10 | $8.56 | $8.56 | 2,197,800 | — | — |
| 2023-10-09 | $8.00 | $8.00 | 2,080,500 | — | — |
| 2023-10-06 | $8.26 | $8.26 | 2,377,800 | — | — |
| 2023-10-05 | $8.19 | $8.19 | 1,910,900 | — | — |
| 2023-10-04 | $8.48 | $8.48 | 1,824,800 | — | — |
| 2023-10-03 | $8.70 | $8.70 | 1,879,100 | — | — |
| 2023-10-02 | $9.24 | $9.24 | 2,000,000 | — | — |
| 2023-09-29 | $9.62 | $9.62 | 2,006,600 | — | — |
| 2023-09-28 | $9.45 | $9.45 | 1,461,900 | — | — |
| 2023-09-27 | $9.50 | $9.50 | 2,252,800 | — | — |
| 2023-09-26 | $9.37 | $9.37 | 2,368,900 | — | — |
| 2023-09-25 | $9.40 | $9.40 | 1,798,300 | — | — |
| 2023-09-22 | $9.56 | $9.56 | 2,582,000 | — | — |
| 2023-09-21 | $9.86 | $9.86 | 1,825,300 | — | — |
| 2023-09-20 | $10.25 | $10.25 | 1,475,600 | — | — |
| 2023-09-19 | $10.24 | $10.24 | 1,423,100 | — | — |
| 2023-09-18 | $10.18 | $10.18 | 955,000 | — | — |
| 2023-09-15 | $10.35 | $10.35 | 2,831,800 | — | — |
| 2023-09-14 | $10.48 | $10.48 | 1,620,500 | — | — |
| 2023-09-13 | $10.28 | $10.28 | 2,464,900 | — | — |
| 2023-09-12 | $10.82 | $10.82 | 1,704,300 | — | — |
| 2023-09-11 | $10.75 | $10.75 | 2,328,900 | — | — |
| 2023-09-08 | $10.94 | $10.94 | 1,331,100 | — | — |
| 2023-09-07 | $11.29 | $11.29 | 1,960,100 | — | — |
| 2023-09-06 | $11.45 | $11.45 | 2,708,600 | — | — |
| 2023-09-05 | $11.77 | $11.77 | 1,210,900 | — | — |
| 2023-09-01 | $12.04 | $12.04 | 1,202,800 | — | — |
| 2023-08-31 | $11.80 | $11.80 | 1,226,800 | — | — |
| 2023-08-30 | $12.39 | $12.39 | 1,292,900 | — | — |
| 2023-08-29 | $12.11 | $12.11 | 1,366,200 | — | — |
| 2023-08-28 | $11.98 | $11.98 | 1,424,700 | — | — |
| 2023-08-25 | $11.55 | $11.55 | 1,016,200 | — | — |
| 2023-08-24 | $11.36 | $11.36 | 1,188,700 | — | — |
| 2023-08-23 | $11.47 | $11.47 | 1,243,300 | — | — |
| 2023-08-22 | $11.55 | $11.55 | 1,305,100 | — | — |
| 2023-08-21 | $11.66 | $11.66 | 1,350,600 | — | — |
| 2023-08-18 | $12.10 | $12.10 | 1,206,500 | — | — |
| 2023-08-17 | $12.08 | $12.08 | 1,341,400 | — | — |
| 2023-08-16 | $12.29 | $12.29 | 1,142,400 | — | — |
| 2023-08-15 | $12.43 | $12.43 | 1,618,500 | — | — |
| 2023-08-14 | $12.93 | $12.93 | 1,174,600 | — | — |
| 2023-08-11 | $12.99 | $12.99 | 1,264,200 | — | — |
| 2023-08-10 | $13.02 | $13.02 | 2,073,900 | — | — |
| 2023-08-09 | $12.82 | $12.82 | 2,349,800 | — | — |
| 2023-08-08 | $13.10 | $13.10 | 7,949,300 | — | — |
| 2023-08-07 | $15.28 | $15.28 | 4,134,200 | — | — |
| 2023-08-04 | $15.74 | $15.74 | 1,964,700 | — | — |
| 2023-08-03 | $15.96 | $15.96 | 1,545,700 | — | — |
| 2023-08-02 | $15.79 | $15.79 | 2,420,600 | — | — |
| 2023-08-01 | $16.94 | $16.94 | 1,898,600 | — | — |
| 2023-07-31 | $17.20 | $17.20 | 3,671,200 | — | — |
| 2023-07-28 | $15.87 | $15.87 | 2,192,600 | — | — |
| 2023-07-27 | $15.28 | $15.28 | 2,833,200 | — | — |
| 2023-07-26 | $16.30 | $16.30 | 2,392,600 | — | — |
| 2023-07-25 | $15.53 | $15.53 | 1,305,400 | — | — |
| 2023-07-24 | $15.47 | $15.47 | 2,152,500 | — | — |
| 2023-07-21 | $15.17 | $15.17 | 3,682,900 | — | — |
| 2023-07-20 | $15.46 | $15.46 | 3,787,800 | — | — |
| 2023-07-19 | $17.01 | $17.01 | 3,554,400 | — | — |
| 2023-07-18 | $16.55 | $16.55 | 2,658,800 | — | — |
| 2023-07-17 | $16.81 | $16.81 | 2,446,000 | — | — |
| 2023-07-14 | $17.04 | $17.04 | 6,091,600 | — | — |
| 2023-07-13 | $17.67 | $17.67 | 6,669,000 | — | — |
| 2023-07-12 | $17.55 | $17.55 | 14,395,300 | — | — |
| 2023-07-11 | $15.46 | $15.46 | 4,713,400 | — | — |
| 2023-07-10 | $14.86 | $14.86 | 2,778,200 | — | — |
| 2023-07-07 | $14.78 | $14.78 | 4,686,800 | — | — |
| 2023-07-06 | $13.63 | $13.63 | 3,733,400 | — | — |
| 2023-07-05 | $13.81 | $13.81 | 4,202,200 | — | — |
| 2023-07-03 | $13.17 | $13.17 | 2,033,100 | — | — |
| 2023-06-30 | $12.98 | $12.98 | 1,848,200 | — | — |
| 2023-06-29 | $12.97 | $12.97 | 3,525,500 | — | — |
| 2023-06-28 | $12.53 | $12.53 | 1,959,100 | — | — |
| 2023-06-27 | $12.41 | $12.41 | 2,322,300 | — | — |
| 2023-06-26 | $11.95 | $11.95 | 3,368,200 | — | — |
| 2023-06-23 | $12.91 | $12.91 | 3,323,500 | — | — |
| 2023-06-22 | $12.52 | $12.52 | 3,779,000 | — | — |
| 2023-06-21 | $12.42 | $12.42 | 2,043,900 | — | — |
| 2023-06-20 | $12.18 | $12.18 | 2,456,200 | — | — |
| 2023-06-16 | $12.86 | $12.86 | 2,852,300 | — | — |
| 2023-06-15 | $13.07 | $13.07 | 4,199,300 | — | — |
| 2023-06-14 | $13.54 | $13.54 | 3,274,500 | — | — |
| 2023-06-13 | $13.94 | $13.94 | 8,244,700 | — | — |
| 2023-06-12 | $12.38 | $12.38 | 2,501,800 | — | — |
| 2023-06-09 | $12.06 | $12.06 | 5,967,100 | — | — |
| 2023-06-08 | $12.88 | $12.88 | 14,984,700 | — | — |
| 2023-06-07 | $10.76 | $10.76 | 1,874,300 | — | — |
| 2023-06-06 | $11.07 | $11.07 | 1,598,100 | — | — |
| 2023-06-05 | $10.88 | $10.88 | 1,442,600 | — | — |
| 2023-06-02 | $10.63 | $10.63 | 1,614,800 | — | — |
| 2023-06-01 | $10.17 | $10.17 | 2,058,900 | — | — |
| 2023-05-31 | $10.15 | $10.15 | 1,417,100 | — | — |
| 2023-05-30 | $10.30 | $10.30 | 2,123,900 | — | — |
| 2023-05-26 | $10.35 | $10.35 | 2,092,600 | — | — |
| 2023-05-25 | $10.86 | $10.86 | 1,924,900 | — | — |
| 2023-05-24 | $11.44 | $11.44 | 2,017,300 | — | — |
| 2023-05-23 | $11.10 | $11.10 | 2,140,700 | — | — |
| 2023-05-22 | $10.85 | $10.85 | 1,902,700 | — | — |
| 2023-05-19 | $10.71 | $10.71 | 2,866,600 | — | — |
| 2023-05-18 | $11.42 | $11.42 | 1,988,800 | — | — |
| 2023-05-17 | $10.91 | $10.91 | 2,959,700 | — | — |
| 2023-05-16 | $10.02 | $10.02 | 3,577,100 | — | — |
| 2023-05-15 | $10.68 | $10.68 | 2,067,300 | — | — |
| 2023-05-12 | $10.47 | $10.47 | 5,452,500 | — | — |
| 2023-05-11 | $10.20 | $10.20 | 12,009,400 | — | — |
| 2023-05-10 | $12.48 | $12.48 | 5,663,600 | — | — |
| 2023-05-09 | $12.24 | $12.24 | 3,074,500 | — | — |
| 2023-05-08 | $13.01 | $13.01 | 1,670,600 | — | — |
| 2023-05-05 | $12.91 | $12.91 | 1,126,900 | — | — |
| 2023-05-04 | $12.83 | $12.83 | 1,045,600 | — | — |
| 2023-05-03 | $12.74 | $12.74 | 1,621,100 | — | — |
| 2023-05-02 | $12.85 | $12.85 | 1,441,200 | — | — |
| 2023-05-01 | $13.34 | $13.34 | 1,293,700 | — | — |
| 2023-04-28 | $13.54 | $13.54 | 1,074,300 | — | — |
| 2023-04-27 | $13.55 | $13.55 | 1,784,900 | — | — |
| 2023-04-26 | $12.96 | $12.96 | 988,900 | — | — |
| 2023-04-25 | $13.29 | $13.29 | 1,420,500 | — | — |
| 2023-04-24 | $13.99 | $13.99 | 759,000 | — | — |
| 2023-04-21 | $14.09 | $14.09 | 1,566,900 | — | — |
| 2023-04-20 | $13.93 | $13.93 | 1,664,500 | — | — |
| 2023-04-19 | $14.86 | $14.86 | 1,089,900 | — | — |
| 2023-04-18 | $14.82 | $14.82 | 927,700 | — | — |
| 2023-04-17 | $14.74 | $14.74 | 1,266,200 | — | — |
| 2023-04-14 | $14.82 | $14.82 | 1,143,900 | — | — |
| 2023-04-13 | $14.83 | $14.83 | 1,157,200 | — | — |
| 2023-04-12 | $14.68 | $14.68 | 1,391,900 | — | — |
| 2023-04-11 | $15.08 | $15.08 | 1,061,000 | — | — |
| 2023-04-10 | $15.21 | $15.21 | 1,486,400 | — | — |
| 2023-04-06 | $15.33 | $15.33 | 1,661,200 | — | — |
| 2023-04-05 | $15.97 | $15.97 | 1,058,800 | — | — |
| 2023-04-04 | $16.37 | $16.37 | 1,356,900 | — | — |
| 2023-04-03 | $16.34 | $16.34 | 1,242,500 | — | — |
| 2023-03-31 | $16.23 | $16.23 | 1,407,700 | — | — |
| 2023-03-30 | $15.89 | $15.89 | 1,248,900 | — | — |
| 2023-03-29 | $15.75 | $15.75 | 1,187,900 | — | — |
| 2023-03-28 | $15.68 | $15.68 | 1,026,300 | — | — |
| 2023-03-27 | $15.92 | $15.91 | 1,930,300 | — | — |
| 2023-03-24 | $16.27 | $16.27 | 2,378,800 | — | — |
| 2023-03-23 | $15.29 | $15.29 | 1,511,700 | — | — |
| 2023-03-22 | $15.06 | $15.06 | 1,553,000 | — | — |
| 2023-03-21 | $15.58 | $15.58 | 1,658,200 | — | — |
| 2023-03-20 | $15.17 | $15.17 | 1,921,600 | — | — |
| 2023-03-17 | $15.54 | $15.54 | 4,413,200 | — | — |
| 2023-03-16 | $16.85 | $16.85 | 1,911,400 | — | — |
| 2023-03-15 | $17.05 | $17.05 | 2,484,400 | — | — |
| 2023-03-14 | $17.80 | $17.80 | 1,975,400 | — | — |
| 2023-03-13 | $17.60 | $17.60 | 2,609,200 | — | — |
| 2023-03-10 | $17.27 | $17.27 | 2,279,300 | — | — |
| 2023-03-09 | $17.36 | $17.36 | 1,630,100 | — | — |
| 2023-03-08 | $18.18 | $18.18 | 1,591,200 | — | — |
| 2023-03-07 | $18.06 | $18.06 | 1,573,700 | — | — |
| 2023-03-06 | $18.08 | $18.08 | 2,644,100 | — | — |
| 2023-03-03 | $18.71 | $18.71 | 2,218,200 | — | — |
| 2023-03-02 | $17.68 | $17.68 | 1,681,700 | — | — |
| 2023-03-01 | $16.94 | $16.94 | 2,332,600 | — | — |
| 2023-02-28 | $17.84 | $17.84 | 3,007,500 | — | — |
| 2023-02-27 | $18.77 | $18.77 | 4,778,400 | — | — |
| 2023-02-24 | $18.88 | $18.88 | 25,691,700 | — | — |
| 2023-02-23 | $17.14 | $17.14 | 3,940,600 | — | — |
| 2023-02-22 | $17.10 | $17.10 | 1,388,100 | — | — |
| 2023-02-21 | $16.40 | $16.40 | 1,902,700 | — | — |
| 2023-02-17 | $17.74 | $17.74 | 2,452,600 | — | — |
| 2023-02-16 | $17.10 | $17.10 | 3,191,000 | — | — |
| 2023-02-15 | $17.43 | $17.43 | 2,897,700 | — | — |
| 2023-02-14 | $15.52 | $15.52 | 1,654,000 | — | — |
| 2023-02-13 | $16.16 | $16.16 | 1,717,400 | — | — |
| 2023-02-10 | $15.99 | $15.99 | 2,478,900 | — | — |
| 2023-02-09 | $16.25 | $16.25 | 2,774,500 | — | — |
| 2023-02-08 | $17.68 | $17.68 | 3,697,800 | — | — |
| 2023-02-07 | $17.19 | $17.19 | 3,068,400 | — | — |
| 2023-02-06 | $17.99 | $17.99 | 3,830,400 | — | — |
| 2023-02-03 | $19.42 | $19.42 | 2,902,400 | — | — |
| 2023-02-02 | $20.22 | $20.22 | 9,211,000 | — | — |
| 2023-02-01 | $16.97 | $16.97 | 2,868,100 | — | — |
| 2023-01-31 | $16.43 | $16.43 | 2,544,900 | — | — |
| 2023-01-30 | $16.45 | $16.45 | 4,362,500 | — | — |
| 2023-01-27 | $18.51 | $18.51 | 7,002,100 | — | — |
| 2023-01-26 | $16.19 | $16.19 | 1,409,800 | — | — |
| 2023-01-25 | $16.13 | $16.13 | 1,422,200 | — | — |
| 2023-01-24 | $15.98 | $15.98 | 2,114,700 | — | — |
| 2023-01-23 | $16.83 | $16.83 | 3,467,600 | — | — |
| 2023-01-20 | $15.12 | $15.12 | 2,047,400 | — | — |
| 2023-01-19 | $14.26 | $14.26 | 1,592,200 | — | — |
| 2023-01-18 | $14.58 | $14.58 | 2,166,500 | — | — |
| 2023-01-17 | $15.71 | $15.71 | 1,553,200 | — | — |
| 2023-01-13 | $15.93 | $15.93 | 3,523,100 | — | — |
| 2023-01-12 | $16.52 | $16.52 | 2,781,700 | — | — |
| 2023-01-11 | $15.92 | $15.92 | 3,307,600 | — | — |
| 2023-01-10 | $14.61 | $14.61 | 2,174,900 | — | — |
| 2023-01-09 | $14.04 | $14.04 | 1,916,400 | — | — |
| 2023-01-06 | $13.79 | $13.79 | 2,170,800 | — | — |
| 2023-01-05 | $13.00 | $13.00 | 2,017,000 | — | — |
| 2023-01-04 | $12.87 | $12.87 | 1,839,300 | — | — |
| 2023-01-03 | $12.38 | $12.38 | 1,475,000 | — | — |