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
- 2018-10-29 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 | $9.26 | $9.26 | 2,090,500 | — | — |
| 2023-12-28 | $9.38 | $9.38 | 1,559,300 | — | — |
| 2023-12-27 | $9.32 | $9.32 | 2,301,800 | — | — |
| 2023-12-26 | $9.25 | $9.25 | 2,803,600 | — | — |
| 2023-12-22 | $9.34 | $9.34 | 3,959,400 | — | — |
| 2023-12-21 | $9.23 | $9.23 | 5,219,700 | — | — |
| 2023-12-20 | $8.93 | $8.93 | 6,569,900 | — | — |
| 2023-12-19 | $8.93 | $8.93 | 4,701,200 | — | — |
| 2023-12-18 | $8.48 | $8.48 | 3,692,600 | — | — |
| 2023-12-15 | $8.50 | $8.50 | 7,351,800 | — | — |
| 2023-12-14 | $8.76 | $8.76 | 9,167,400 | — | — |
| 2023-12-13 | $8.44 | $8.44 | 5,474,300 | — | — |
| 2023-12-12 | $8.04 | $8.04 | 3,647,500 | — | — |
| 2023-12-11 | $7.96 | $7.96 | 3,312,600 | — | — |
| 2023-12-08 | $8.03 | $8.03 | 4,634,800 | — | — |
| 2023-12-07 | $8.04 | $8.04 | 3,780,000 | — | — |
| 2023-12-06 | $7.93 | $7.93 | 7,570,500 | — | — |
| 2023-12-05 | $7.87 | $7.87 | 5,305,600 | — | — |
| 2023-12-04 | $8.02 | $8.02 | 7,264,200 | — | — |
| 2023-12-01 | $8.03 | $8.03 | 6,655,000 | — | — |
| 2023-11-30 | $7.76 | $7.76 | 29,049,400 | — | — |
| 2023-11-29 | $7.70 | $7.70 | 8,142,200 | — | — |
| 2023-11-28 | $7.44 | $7.44 | 6,542,500 | — | — |
| 2023-11-27 | $7.41 | $7.41 | 7,565,300 | — | — |
| 2023-11-24 | $7.29 | $7.29 | 2,979,500 | — | — |
| 2023-11-22 | $7.26 | $7.26 | 5,787,800 | — | — |
| 2023-11-21 | $7.27 | $7.27 | 9,315,300 | — | — |
| 2023-11-20 | $7.30 | $7.30 | 7,498,900 | — | — |
| 2023-11-17 | $7.21 | $7.21 | 4,681,900 | — | — |
| 2023-11-16 | $7.24 | $7.24 | 7,994,900 | — | — |
| 2023-11-15 | $7.25 | $7.25 | 7,982,200 | — | — |
| 2023-11-14 | $7.24 | $7.24 | 15,457,700 | — | — |
| 2023-11-13 | $6.49 | $6.49 | 8,601,200 | — | — |
| 2023-11-10 | $6.57 | $6.57 | 5,312,600 | — | — |
| 2023-11-09 | $6.49 | $6.49 | 5,710,200 | — | — |
| 2023-11-08 | $6.88 | $6.88 | 9,293,700 | — | — |
| 2023-11-07 | $6.96 | $6.96 | 8,975,900 | — | — |
| 2023-11-06 | $6.76 | $6.76 | 7,031,100 | — | — |
| 2023-11-03 | $6.87 | $6.87 | 6,557,000 | — | — |
| 2023-11-02 | $6.63 | $6.63 | 7,603,600 | — | — |
| 2023-11-01 | $6.26 | $6.26 | 3,018,800 | — | — |
| 2023-10-31 | $6.38 | $6.38 | 3,270,200 | — | — |
| 2023-10-30 | $6.38 | $6.38 | 4,379,600 | — | — |
| 2023-10-27 | $6.36 | $6.36 | 2,445,000 | — | — |
| 2023-10-26 | $6.49 | $6.49 | 5,442,700 | — | — |
| 2023-10-25 | $6.49 | $6.49 | 4,736,900 | — | — |
| 2023-10-24 | $6.64 | $6.64 | 5,829,300 | — | — |
| 2023-10-23 | $6.53 | $6.53 | 4,310,400 | — | — |
| 2023-10-20 | $6.75 | $6.75 | 3,271,700 | — | — |
| 2023-10-19 | $6.72 | $6.72 | 3,979,900 | — | — |
| 2023-10-18 | $6.77 | $6.77 | 2,601,700 | — | — |
| 2023-10-17 | $6.99 | $6.99 | 10,057,000 | — | — |
| 2023-10-16 | $7.18 | $7.18 | 11,511,500 | — | — |
| 2023-10-13 | $6.77 | $6.77 | 2,597,200 | — | — |
| 2023-10-12 | $6.75 | $6.75 | 3,240,400 | — | — |
| 2023-10-11 | $6.78 | $6.78 | 5,702,500 | — | — |
| 2023-10-10 | $6.75 | $6.75 | 4,133,700 | — | — |
| 2023-10-09 | $6.38 | $6.38 | 3,248,000 | — | — |
| 2023-10-06 | $6.49 | $6.49 | 2,867,100 | — | — |
| 2023-10-05 | $6.50 | $6.50 | 3,430,500 | — | — |
| 2023-10-04 | $6.48 | $6.48 | 4,385,300 | — | — |
| 2023-10-03 | $6.20 | $6.20 | 5,272,900 | — | — |
| 2023-10-02 | $6.75 | $6.75 | 4,440,900 | — | — |
| 2023-09-29 | $6.71 | $6.71 | 6,516,600 | — | — |
| 2023-09-28 | $6.73 | $6.73 | 10,037,700 | — | — |
| 2023-09-27 | $7.22 | $7.22 | 7,903,500 | — | — |
| 2023-09-26 | $7.03 | $7.03 | 9,269,600 | — | — |
| 2023-09-25 | $7.18 | $7.18 | 6,195,700 | — | — |
| 2023-09-22 | $7.22 | $7.22 | 10,038,300 | — | — |
| 2023-09-21 | $7.24 | $7.24 | 6,191,500 | — | — |
| 2023-09-20 | $7.33 | $7.33 | 2,605,900 | — | — |
| 2023-09-19 | $7.38 | $7.38 | 4,739,800 | — | — |
| 2023-09-18 | $7.33 | $7.33 | 5,750,300 | — | — |
| 2023-09-15 | $7.35 | $7.35 | 6,996,500 | — | — |
| 2023-09-14 | $7.26 | $7.26 | 5,876,100 | — | — |
| 2023-09-13 | $7.08 | $7.08 | 2,544,500 | — | — |
| 2023-09-12 | $7.12 | $7.12 | 2,885,500 | — | — |
| 2023-09-11 | $7.07 | $7.07 | 11,901,100 | — | — |
| 2023-09-08 | $6.99 | $6.99 | 7,164,800 | — | — |
| 2023-09-07 | $7.04 | $7.04 | 5,625,000 | — | — |
| 2023-09-06 | $7.21 | $7.21 | 4,295,600 | — | — |
| 2023-09-05 | $7.37 | $7.37 | 3,990,100 | — | — |
| 2023-09-01 | $7.29 | $7.29 | 3,659,700 | — | — |
| 2023-08-31 | $7.43 | $7.43 | 5,737,000 | — | — |
| 2023-08-30 | $7.27 | $7.27 | 6,262,000 | — | — |
| 2023-08-29 | $7.27 | $7.27 | 6,352,800 | — | — |
| 2023-08-28 | $7.20 | $7.20 | 4,758,700 | — | — |
| 2023-08-25 | $7.14 | $7.14 | 4,374,600 | — | — |
| 2023-08-24 | $7.10 | $7.10 | 4,304,300 | — | — |
| 2023-08-23 | $7.21 | $7.21 | 4,315,400 | — | — |
| 2023-08-22 | $7.06 | $7.06 | 7,019,200 | — | — |
| 2023-08-21 | $7.15 | $7.15 | 6,395,200 | — | — |
| 2023-08-18 | $7.09 | $7.09 | 6,877,900 | — | — |
| 2023-08-17 | $7.08 | $7.08 | 7,006,100 | — | — |
| 2023-08-16 | $7.08 | $7.08 | 5,269,100 | — | — |
| 2023-08-15 | $7.07 | $7.07 | 9,878,400 | — | — |
| 2023-08-14 | $7.23 | $7.23 | 13,642,800 | — | — |
| 2023-08-11 | $7.11 | $7.11 | 8,000,100 | — | — |
| 2023-08-10 | $7.00 | $7.00 | 12,380,500 | — | — |
| 2023-08-09 | $7.05 | $7.05 | 13,747,700 | — | — |
| 2023-08-08 | $6.60 | $6.60 | 16,586,000 | — | — |
| 2023-08-07 | $6.72 | $6.72 | 12,931,200 | — | — |
| 2023-08-04 | $6.84 | $6.84 | 19,466,300 | — | — |
| 2023-08-03 | $6.98 | $6.98 | 32,433,800 | — | — |
| 2023-08-02 | $8.98 | $8.98 | 5,865,900 | — | — |
| 2023-08-01 | $9.28 | $9.28 | 4,473,000 | — | — |
| 2023-07-31 | $9.51 | $9.51 | 2,492,900 | — | — |
| 2023-07-28 | $9.46 | $9.46 | 3,071,000 | — | — |
| 2023-07-27 | $9.30 | $9.30 | 3,132,900 | — | — |
| 2023-07-26 | $9.44 | $9.44 | 4,587,600 | — | — |
| 2023-07-25 | $9.52 | $9.52 | 3,701,400 | — | — |
| 2023-07-24 | $9.50 | $9.50 | 4,432,000 | — | — |
| 2023-07-21 | $9.61 | $9.61 | 2,717,900 | — | — |
| 2023-07-20 | $9.69 | $9.69 | 2,378,600 | — | — |
| 2023-07-19 | $9.78 | $9.78 | 4,219,300 | — | — |
| 2023-07-18 | $9.90 | $9.90 | 3,133,000 | — | — |
| 2023-07-17 | $9.71 | $9.71 | 3,942,800 | — | — |
| 2023-07-14 | $9.87 | $9.87 | 2,880,200 | — | — |
| 2023-07-13 | $9.90 | $9.90 | 3,561,500 | — | — |
| 2023-07-12 | $9.86 | $9.86 | 4,333,000 | — | — |
| 2023-07-11 | $9.73 | $9.73 | 4,290,200 | — | — |
| 2023-07-10 | $9.75 | $9.75 | 4,194,200 | — | — |
| 2023-07-07 | $9.30 | $9.30 | 2,971,700 | — | — |
| 2023-07-06 | $9.23 | $9.23 | 2,755,000 | — | — |
| 2023-07-05 | $9.50 | $9.50 | 3,834,900 | — | — |
| 2023-07-03 | $9.57 | $9.57 | 2,120,400 | — | — |
| 2023-06-30 | $9.53 | $9.53 | 3,381,100 | — | — |
| 2023-06-29 | $9.42 | $9.42 | 5,737,700 | — | — |
| 2023-06-28 | $9.34 | $9.34 | 4,183,000 | — | — |
| 2023-06-27 | $9.18 | $9.18 | 4,224,300 | — | — |
| 2023-06-26 | $8.91 | $8.91 | 3,039,900 | — | — |
| 2023-06-23 | $8.80 | $8.80 | 4,887,300 | — | — |
| 2023-06-22 | $8.83 | $8.83 | 2,772,500 | — | — |
| 2023-06-21 | $8.85 | $8.85 | 2,405,300 | — | — |
| 2023-06-20 | $8.97 | $8.97 | 4,035,500 | — | — |
| 2023-06-16 | $9.09 | $9.09 | 5,462,800 | — | — |
| 2023-06-15 | $9.19 | $9.19 | 4,624,800 | — | — |
| 2023-06-14 | $8.90 | $8.90 | 5,815,900 | — | — |
| 2023-06-13 | $8.97 | $8.97 | 7,326,300 | — | — |
| 2023-06-12 | $8.28 | $8.28 | 6,439,900 | — | — |
| 2023-06-09 | $8.21 | $8.21 | 2,187,700 | — | — |
| 2023-06-08 | $8.39 | $8.39 | 5,472,700 | — | — |
| 2023-06-07 | $8.48 | $8.48 | 7,500,700 | — | — |
| 2023-06-06 | $8.50 | $8.50 | 3,983,500 | — | — |
| 2023-06-05 | $8.00 | $8.00 | 2,944,400 | — | — |
| 2023-06-02 | $8.01 | $8.01 | 2,644,800 | — | — |
| 2023-06-01 | $8.00 | $8.00 | 5,298,900 | — | — |
| 2023-05-31 | $7.80 | $7.80 | 10,172,600 | — | — |
| 2023-05-30 | $7.70 | $7.70 | 3,425,700 | — | — |
| 2023-05-26 | $7.68 | $7.68 | 2,855,100 | — | — |
| 2023-05-25 | $7.55 | $7.55 | 3,551,300 | — | — |
| 2023-05-24 | $7.55 | $7.55 | 3,208,900 | — | — |
| 2023-05-23 | $7.58 | $7.58 | 5,377,900 | — | — |
| 2023-05-22 | $7.56 | $7.56 | 4,518,200 | — | — |
| 2023-05-19 | $7.31 | $7.31 | 6,799,700 | — | — |
| 2023-05-18 | $7.35 | $7.35 | 5,054,700 | — | — |
| 2023-05-17 | $7.44 | $7.44 | 5,199,600 | — | — |
| 2023-05-16 | $7.60 | $7.60 | 3,770,000 | — | — |
| 2023-05-15 | $8.24 | $8.24 | 3,484,100 | — | — |
| 2023-05-12 | $8.00 | $8.00 | 6,916,300 | — | — |
| 2023-05-11 | $8.01 | $8.01 | 5,088,800 | — | — |
| 2023-05-10 | $8.06 | $8.06 | 9,184,800 | — | — |
| 2023-05-09 | $7.84 | $7.84 | 13,155,900 | — | — |
| 2023-05-08 | $7.57 | $7.57 | 11,403,000 | — | — |
| 2023-05-05 | $7.65 | $7.65 | 16,061,000 | — | — |
| 2023-05-04 | $7.48 | $7.48 | 13,837,200 | — | — |
| 2023-05-03 | $7.89 | $7.89 | 9,758,100 | — | — |
| 2023-05-02 | $8.36 | $8.36 | 5,470,400 | — | — |
| 2023-05-01 | $8.82 | $8.82 | 2,951,200 | — | — |
| 2023-04-28 | $8.86 | $8.86 | 3,570,700 | — | — |
| 2023-04-27 | $8.62 | $8.62 | 3,169,000 | — | — |
| 2023-04-26 | $8.58 | $8.58 | 4,006,500 | — | — |
| 2023-04-25 | $8.68 | $8.68 | 6,213,000 | — | — |
| 2023-04-24 | $8.94 | $8.94 | 3,424,400 | — | — |
| 2023-04-21 | $9.06 | $9.06 | 2,652,400 | — | — |
| 2023-04-20 | $8.92 | $8.92 | 3,819,400 | — | — |
| 2023-04-19 | $9.22 | $9.22 | 5,885,200 | — | — |
| 2023-04-18 | $9.11 | $9.11 | 4,118,100 | — | — |
| 2023-04-17 | $9.02 | $9.02 | 4,374,400 | — | — |
| 2023-04-14 | $9.01 | $9.01 | 4,358,100 | — | — |
| 2023-04-13 | $9.24 | $9.24 | 4,019,400 | — | — |
| 2023-04-12 | $8.99 | $8.99 | 6,000,900 | — | — |
| 2023-04-11 | $9.22 | $9.22 | 4,663,500 | — | — |
| 2023-04-10 | $8.98 | $8.98 | 3,699,100 | — | — |
| 2023-04-06 | $9.08 | $9.08 | 5,162,400 | — | — |
| 2023-04-05 | $9.01 | $9.01 | 4,726,400 | — | — |
| 2023-04-04 | $8.96 | $8.96 | 5,122,600 | — | — |
| 2023-04-03 | $9.13 | $9.13 | 6,244,800 | — | — |
| 2023-03-31 | $9.39 | $9.39 | 3,788,400 | — | — |
| 2023-03-30 | $9.27 | $9.27 | 3,863,400 | — | — |
| 2023-03-29 | $9.31 | $9.31 | 6,587,300 | — | — |
| 2023-03-28 | $9.07 | $9.07 | 4,409,700 | — | — |
| 2023-03-27 | $9.24 | $9.24 | 5,438,500 | — | — |
| 2023-03-24 | $9.26 | $9.26 | 4,120,300 | — | — |
| 2023-03-23 | $9.43 | $9.43 | 2,864,500 | — | — |
| 2023-03-22 | $9.59 | $9.59 | 5,649,400 | — | — |
| 2023-03-21 | $9.91 | $9.91 | 2,563,000 | — | — |
| 2023-03-20 | $9.70 | $9.70 | 4,896,400 | — | — |
| 2023-03-17 | $9.78 | $9.78 | 13,536,400 | — | — |
| 2023-03-16 | $9.79 | $9.79 | 7,558,100 | — | — |
| 2023-03-15 | $9.90 | $9.90 | 4,721,800 | — | — |
| 2023-03-14 | $10.10 | $10.10 | 4,613,500 | — | — |
| 2023-03-13 | $10.00 | $10.00 | 5,628,900 | — | — |
| 2023-03-10 | $10.00 | $10.00 | 6,593,000 | — | — |
| 2023-03-09 | $10.57 | $10.57 | 13,510,700 | — | — |
| 2023-03-08 | $10.80 | $10.80 | 3,056,100 | — | — |
| 2023-03-07 | $10.85 | $10.85 | 4,467,600 | — | — |
| 2023-03-06 | $11.08 | $11.08 | 3,625,400 | — | — |
| 2023-03-03 | $11.36 | $11.36 | 3,618,500 | — | — |
| 2023-03-02 | $11.47 | $11.47 | 7,316,900 | — | — |
| 2023-03-01 | $11.42 | $11.42 | 16,690,200 | — | — |
| 2023-02-28 | $10.13 | $10.13 | 5,766,600 | — | — |
| 2023-02-27 | $10.14 | $10.14 | 3,528,100 | — | — |
| 2023-02-24 | $10.06 | $10.06 | 3,560,700 | — | — |
| 2023-02-23 | $10.24 | $10.24 | 4,506,700 | — | — |
| 2023-02-22 | $10.25 | $10.25 | 3,056,900 | — | — |
| 2023-02-21 | $10.40 | $10.40 | 3,523,700 | — | — |
| 2023-02-17 | $10.71 | $10.71 | 3,059,600 | — | — |
| 2023-02-16 | $10.86 | $10.86 | 3,967,900 | — | — |
| 2023-02-15 | $11.16 | $11.16 | 3,090,600 | — | — |
| 2023-02-14 | $10.86 | $10.86 | 2,942,000 | — | — |
| 2023-02-13 | $10.82 | $10.82 | 4,111,800 | — | — |
| 2023-02-10 | $10.96 | $10.96 | 9,155,100 | — | — |
| 2023-02-09 | $10.92 | $10.92 | 10,041,600 | — | — |
| 2023-02-08 | $10.93 | $10.93 | 2,150,300 | — | — |
| 2023-02-07 | $11.06 | $11.06 | 2,933,000 | — | — |
| 2023-02-06 | $11.00 | $11.00 | 4,855,800 | — | — |
| 2023-02-03 | $11.19 | $11.19 | 2,936,300 | — | — |
| 2023-02-02 | $11.68 | $11.68 | 4,843,400 | — | — |
| 2023-02-01 | $11.42 | $11.42 | 4,477,900 | — | — |
| 2023-01-31 | $11.12 | $11.12 | 7,977,600 | — | — |
| 2023-01-30 | $11.05 | $11.05 | 10,453,800 | — | — |
| 2023-01-27 | $11.00 | $11.00 | 5,083,000 | — | — |
| 2023-01-26 | $10.79 | $10.79 | 5,479,200 | — | — |
| 2023-01-25 | $10.92 | $10.92 | 7,940,300 | — | — |
| 2023-01-24 | $10.82 | $10.82 | 7,986,600 | — | — |
| 2023-01-23 | $10.92 | $10.92 | 6,669,100 | — | — |
| 2023-01-20 | $10.87 | $10.87 | 4,554,100 | — | — |
| 2023-01-19 | $10.43 | $10.43 | 5,464,800 | — | — |
| 2023-01-18 | $10.55 | $10.55 | 9,895,900 | — | — |
| 2023-01-17 | $10.61 | $10.61 | 15,603,000 | — | — |
| 2023-01-13 | $10.20 | $10.20 | 18,070,200 | — | — |
| 2023-01-12 | $9.90 | $9.90 | 8,455,400 | — | — |
| 2023-01-11 | $9.77 | $9.77 | 9,379,800 | — | — |
| 2023-01-10 | $9.49 | $9.49 | 8,306,100 | — | — |
| 2023-01-09 | $9.52 | $9.52 | 13,398,500 | — | — |
| 2023-01-06 | $8.97 | $8.97 | 8,175,000 | — | — |
| 2023-01-05 | $8.71 | $8.71 | 10,367,600 | — | — |
| 2023-01-04 | $8.76 | $8.76 | 6,526,400 | — | — |
| 2023-01-03 | $8.54 | $8.54 | 7,305,000 | — | — |