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
- 2017-04-28 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 | $10.59 | $10.59 | 29,720,500 | — | — |
| 2023-12-28 | $10.98 | $10.98 | 36,146,500 | — | — |
| 2023-12-27 | $10.88 | $10.88 | 40,267,000 | — | — |
| 2023-12-26 | $10.71 | $10.71 | 51,141,500 | — | — |
| 2023-12-22 | $10.95 | $10.95 | 63,891,000 | — | — |
| 2023-12-21 | $11.64 | $11.64 | 54,175,000 | — | — |
| 2023-12-20 | $11.09 | $11.09 | 86,746,500 | — | — |
| 2023-12-19 | $11.96 | $11.96 | 94,794,500 | — | — |
| 2023-12-18 | $11.14 | $11.14 | 68,399,500 | — | — |
| 2023-12-15 | $10.28 | $10.28 | 60,528,500 | — | — |
| 2023-12-14 | $10.12 | $10.12 | 118,926,500 | — | — |
| 2023-12-13 | $9.01 | $9.01 | 67,049,500 | — | — |
| 2023-12-12 | $7.90 | $7.90 | 51,794,000 | — | — |
| 2023-12-11 | $7.97 | $7.97 | 36,271,000 | — | — |
| 2023-12-08 | $8.05 | $8.05 | 66,419,000 | — | — |
| 2023-12-07 | $7.58 | $7.58 | 28,345,000 | — | — |
| 2023-12-06 | $7.48 | $7.48 | 40,232,500 | — | — |
| 2023-12-05 | $7.75 | $7.75 | 47,726,500 | — | — |
| 2023-12-04 | $8.01 | $8.01 | 111,687,500 | — | — |
| 2023-12-01 | $7.04 | $7.04 | 60,356,000 | — | — |
| 2023-11-30 | $6.26 | $6.26 | 28,749,000 | — | — |
| 2023-11-29 | $6.40 | $6.40 | 49,569,000 | — | — |
| 2023-11-28 | $6.32 | $6.32 | 26,920,000 | — | — |
| 2023-11-27 | $6.19 | $6.19 | 24,456,500 | — | — |
| 2023-11-24 | $6.28 | $6.28 | 10,164,500 | — | — |
| 2023-11-22 | $6.27 | $6.27 | 21,318,000 | — | — |
| 2023-11-21 | $6.24 | $6.24 | 32,052,500 | — | — |
| 2023-11-20 | $6.62 | $6.62 | 31,462,500 | — | — |
| 2023-11-17 | $6.41 | $6.41 | 30,389,000 | — | — |
| 2023-11-16 | $6.47 | $6.47 | 58,085,000 | — | — |
| 2023-11-15 | $6.83 | $6.83 | 64,137,000 | — | — |
| 2023-11-14 | $6.64 | $6.64 | 68,814,500 | — | — |
| 2023-11-13 | $5.73 | $5.73 | 25,769,500 | — | — |
| 2023-11-10 | $5.84 | $5.84 | 33,429,500 | — | — |
| 2023-11-09 | $6.09 | $6.09 | 42,489,000 | — | — |
| 2023-11-08 | $6.80 | $6.80 | 40,469,500 | — | — |
| 2023-11-07 | $6.83 | $6.83 | 43,932,500 | — | — |
| 2023-11-06 | $6.65 | $6.65 | 47,685,500 | — | — |
| 2023-11-03 | $6.46 | $6.46 | 100,518,500 | — | — |
| 2023-11-02 | $5.98 | $5.98 | 69,466,000 | — | — |
| 2023-11-01 | $5.20 | $5.20 | 46,563,500 | — | — |
| 2023-10-31 | $5.40 | $5.40 | 23,786,500 | — | — |
| 2023-10-30 | $5.50 | $5.50 | 25,422,500 | — | — |
| 2023-10-27 | $5.72 | $5.72 | 31,505,000 | — | — |
| 2023-10-26 | $5.82 | $5.82 | 29,522,000 | — | — |
| 2023-10-25 | $5.89 | $5.89 | 28,241,000 | — | — |
| 2023-10-24 | $6.34 | $6.34 | 27,491,500 | — | — |
| 2023-10-23 | $6.35 | $6.35 | 25,587,000 | — | — |
| 2023-10-20 | $6.21 | $6.21 | 25,987,500 | — | — |
| 2023-10-19 | $6.32 | $6.32 | 26,056,500 | — | — |
| 2023-10-18 | $6.49 | $6.49 | 26,593,500 | — | — |
| 2023-10-17 | $6.90 | $6.90 | 24,610,500 | — | — |
| 2023-10-16 | $6.92 | $6.92 | 24,426,500 | — | — |
| 2023-10-13 | $6.77 | $6.77 | 29,987,000 | — | — |
| 2023-10-12 | $6.77 | $6.77 | 57,970,000 | — | — |
| 2023-10-11 | $7.57 | $7.57 | 30,486,000 | — | — |
| 2023-10-10 | $7.81 | $7.81 | 40,196,000 | — | — |
| 2023-10-09 | $7.77 | $7.77 | 29,000,500 | — | — |
| 2023-10-06 | $7.53 | $7.53 | 35,061,500 | — | — |
| 2023-10-05 | $7.15 | $7.15 | 41,446,500 | — | — |
| 2023-10-04 | $7.53 | $7.53 | 27,399,000 | — | — |
| 2023-10-03 | $7.64 | $7.64 | 36,552,500 | — | — |
| 2023-10-02 | $7.85 | $7.85 | 36,607,500 | — | — |
| 2023-09-29 | $8.40 | $8.40 | 39,495,500 | — | — |
| 2023-09-28 | $8.25 | $8.25 | 36,932,500 | — | — |
| 2023-09-27 | $8.17 | $8.17 | 36,088,500 | — | — |
| 2023-09-26 | $7.91 | $7.91 | 34,402,000 | — | — |
| 2023-09-25 | $8.05 | $8.05 | 35,670,000 | — | — |
| 2023-09-22 | $8.40 | $8.40 | 39,364,500 | — | — |
| 2023-09-21 | $8.58 | $8.58 | 36,467,000 | — | — |
| 2023-09-20 | $8.74 | $8.74 | 46,992,500 | — | — |
| 2023-09-19 | $9.50 | $9.50 | 66,929,000 | — | — |
| 2023-09-18 | $10.39 | $10.39 | 60,647,500 | — | — |
| 2023-09-15 | $10.44 | $10.44 | 90,432,500 | — | — |
| 2023-09-14 | $11.17 | $11.17 | 121,795,000 | — | — |
| 2023-09-13 | $9.85 | $9.85 | 37,256,000 | — | — |
| 2023-09-12 | $10.16 | $10.16 | 61,214,000 | — | — |
| 2023-09-11 | $10.16 | $10.16 | 48,943,000 | — | — |
| 2023-09-08 | $9.39 | $9.39 | 29,728,000 | — | — |
| 2023-09-07 | $9.53 | $9.53 | 30,803,500 | — | — |
| 2023-09-06 | $10.10 | $10.10 | 36,407,000 | — | — |
| 2023-09-05 | $9.97 | $9.97 | 44,097,500 | — | — |
| 2023-09-01 | $10.17 | $10.17 | 53,073,500 | — | — |
| 2023-08-31 | $10.07 | $10.07 | 53,985,500 | — | — |
| 2023-08-30 | $9.94 | $9.94 | 64,412,500 | — | — |
| 2023-08-29 | $9.48 | $9.48 | 51,998,500 | — | — |
| 2023-08-28 | $9.07 | $9.07 | 65,602,000 | — | — |
| 2023-08-25 | $8.24 | $8.24 | 52,867,500 | — | — |
| 2023-08-24 | $7.55 | $7.55 | 37,133,000 | — | — |
| 2023-08-23 | $8.06 | $8.06 | 35,238,000 | — | — |
| 2023-08-22 | $7.67 | $7.67 | 41,884,000 | — | — |
| 2023-08-21 | $8.07 | $8.07 | 38,968,000 | — | — |
| 2023-08-18 | $7.84 | $7.84 | 44,313,000 | — | — |
| 2023-08-17 | $7.45 | $7.45 | 34,790,500 | — | — |
| 2023-08-16 | $7.61 | $7.61 | 34,048,500 | — | — |
| 2023-08-15 | $7.86 | $7.86 | 35,427,500 | — | — |
| 2023-08-14 | $8.22 | $8.22 | 42,421,500 | — | — |
| 2023-08-11 | $8.22 | $8.22 | 61,686,000 | — | — |
| 2023-08-10 | $7.89 | $7.89 | 70,714,500 | — | — |
| 2023-08-09 | $8.29 | $8.29 | 84,413,500 | — | — |
| 2023-08-08 | $8.80 | $8.80 | 36,138,000 | — | — |
| 2023-08-07 | $8.96 | $8.96 | 53,039,000 | — | — |
| 2023-08-04 | $9.09 | $9.09 | 76,941,000 | — | — |
| 2023-08-03 | $10.36 | $10.36 | 100,827,000 | — | — |
| 2023-08-02 | $10.37 | $10.37 | 133,458,500 | — | — |
| 2023-08-01 | $9.82 | $9.82 | 96,506,500 | — | — |
| 2023-07-31 | $9.19 | $9.19 | 74,625,500 | — | — |
| 2023-07-28 | $8.80 | $8.80 | 118,792,500 | — | — |
| 2023-07-27 | $8.09 | $8.09 | 84,222,000 | — | — |
| 2023-07-26 | $8.75 | $8.75 | 86,467,000 | — | — |
| 2023-07-25 | $8.82 | $8.82 | 103,407,000 | — | — |
| 2023-07-24 | $9.25 | $9.25 | 110,368,000 | — | — |
| 2023-07-21 | $9.12 | $9.12 | 148,813,000 | — | — |
| 2023-07-20 | $9.35 | $9.35 | 230,627,500 | — | — |
| 2023-07-19 | $11.16 | $11.16 | 599,745,000 | — | — |
| 2023-07-18 | $7.96 | $7.96 | 185,260,000 | — | — |
| 2023-07-17 | $7.31 | $7.31 | 105,368,500 | — | — |
| 2023-07-14 | $7.54 | $7.54 | 146,190,500 | — | — |
| 2023-07-13 | $7.54 | $7.54 | 226,676,500 | — | — |
| 2023-07-12 | $7.78 | $7.78 | 364,124,500 | — | — |
| 2023-07-11 | $7.11 | $7.11 | 211,456,000 | — | — |
| 2023-07-10 | $6.85 | $6.85 | 243,890,500 | — | — |
| 2023-07-07 | $5.89 | $5.89 | 146,765,500 | — | — |
| 2023-07-06 | $4.86 | $4.86 | 65,707,000 | — | — |
| 2023-07-05 | $5.17 | $5.17 | 65,402,500 | — | — |
| 2023-07-03 | $5.16 | $5.16 | 37,741,000 | — | — |
| 2023-06-30 | $5.18 | $5.18 | 96,965,500 | — | — |
| 2023-06-29 | $5.15 | $5.15 | 140,715,000 | — | — |
| 2023-06-28 | $5.61 | $5.61 | 174,888,500 | — | — |
| 2023-06-27 | $4.86 | $4.86 | 96,034,000 | — | — |
| 2023-06-26 | $4.18 | $4.18 | 61,263,500 | — | — |
| 2023-06-23 | $4.28 | $4.28 | 148,076,500 | — | — |
| 2023-06-22 | $5.11 | $5.11 | 102,166,000 | — | — |
| 2023-06-21 | $4.83 | $4.83 | 96,636,000 | — | — |
| 2023-06-20 | $4.70 | $4.70 | 117,119,500 | — | — |
| 2023-06-16 | $5.06 | $5.06 | 174,146,500 | — | — |
| 2023-06-15 | $5.28 | $5.28 | 223,991,500 | — | — |
| 2023-06-14 | $4.68 | $4.68 | 138,241,500 | — | — |
| 2023-06-13 | $4.70 | $4.70 | 204,860,000 | — | — |
| 2023-06-12 | $4.25 | $4.25 | 264,491,000 | — | — |
| 2023-06-09 | $3.81 | $3.81 | 500,953,500 | — | — |
| 2023-06-08 | $4.85 | $4.85 | 878,905,000 | — | — |
| 2023-06-07 | $3.11 | $3.11 | 110,955,000 | — | — |
| 2023-06-06 | $2.96 | $2.96 | 82,470,000 | — | — |
| 2023-06-05 | $3.00 | $3.00 | 71,279,000 | — | — |
| 2023-06-02 | $3.14 | $3.14 | 155,833,000 | — | — |
| 2023-06-01 | $3.16 | $3.16 | 249,991,500 | — | — |
| 2023-05-31 | $2.58 | $2.58 | 88,617,500 | — | — |
| 2023-05-30 | $2.74 | $2.74 | 154,172,500 | — | — |
| 2023-05-26 | $2.35 | $2.35 | 66,767,500 | — | — |
| 2023-05-25 | $2.19 | $2.19 | 65,178,500 | — | — |
| 2023-05-24 | $2.31 | $2.31 | 70,669,500 | — | — |
| 2023-05-23 | $2.38 | $2.38 | 130,430,000 | — | — |
| 2023-05-22 | $2.29 | $2.29 | 66,134,500 | — | — |
| 2023-05-19 | $2.15 | $2.15 | 79,124,500 | — | — |
| 2023-05-18 | $2.39 | $2.39 | 79,006,000 | — | — |
| 2023-05-17 | $2.36 | $2.36 | 72,946,000 | — | — |
| 2023-05-16 | $2.12 | $2.12 | 48,653,500 | — | — |
| 2023-05-15 | $2.32 | $2.32 | 68,305,500 | — | — |
| 2023-05-12 | $2.10 | $2.10 | 83,290,500 | — | — |
| 2023-05-11 | $2.39 | $2.39 | 119,561,500 | — | — |
| 2023-05-10 | $2.63 | $2.63 | 208,711,000 | — | — |
| 2023-05-09 | $2.37 | $2.37 | 283,151,000 | — | — |
| 2023-05-08 | $2.26 | $2.26 | 256,238,500 | — | — |
| 2023-05-05 | $1.79 | $1.79 | 396,869,000 | — | — |
| 2023-05-04 | $1.44 | $1.44 | 86,431,000 | — | — |
| 2023-05-03 | $1.41 | $1.41 | 36,569,500 | — | — |
| 2023-05-02 | $1.44 | $1.44 | 54,089,000 | — | — |
| 2023-05-01 | $1.39 | $1.39 | 52,075,000 | — | — |
| 2023-04-28 | $1.39 | $1.39 | 41,150,500 | — | — |
| 2023-04-27 | $1.47 | $1.47 | 36,545,500 | — | — |
| 2023-04-26 | $1.50 | $1.50 | 25,043,500 | — | — |
| 2023-04-25 | $1.51 | $1.51 | 43,085,000 | — | — |
| 2023-04-24 | $1.67 | $1.67 | 42,281,500 | — | — |
| 2023-04-21 | $1.63 | $1.63 | 29,294,000 | — | — |
| 2023-04-20 | $1.60 | $1.60 | 42,481,000 | — | — |
| 2023-04-19 | $1.73 | $1.73 | 35,633,500 | — | — |
| 2023-04-18 | $1.76 | $1.76 | 33,285,500 | — | — |
| 2023-04-17 | $1.81 | $1.81 | 34,491,000 | — | — |
| 2023-04-14 | $1.79 | $1.79 | 42,345,000 | — | — |
| 2023-04-13 | $1.87 | $1.87 | 41,405,000 | — | — |
| 2023-04-12 | $1.85 | $1.85 | 78,660,000 | — | — |
| 2023-04-11 | $1.95 | $1.95 | 110,358,500 | — | — |
| 2023-04-10 | $1.86 | $1.86 | 44,199,000 | — | — |
| 2023-04-06 | $1.80 | $1.80 | 35,359,500 | — | — |
| 2023-04-05 | $1.70 | $1.70 | 43,601,000 | — | — |
| 2023-04-04 | $1.90 | $1.90 | 47,141,000 | — | — |
| 2023-04-03 | $1.86 | $1.86 | 67,388,000 | — | — |
| 2023-03-31 | $1.96 | $1.96 | 67,487,000 | — | — |
| 2023-03-30 | $1.77 | $1.77 | 79,610,500 | — | — |
| 2023-03-29 | $1.57 | $1.57 | 32,210,000 | — | — |
| 2023-03-28 | $1.47 | $1.47 | 33,639,500 | — | — |
| 2023-03-27 | $1.52 | $1.52 | 37,034,000 | — | — |
| 2023-03-24 | $1.64 | $1.64 | 40,687,500 | — | — |
| 2023-03-23 | $1.67 | $1.67 | 93,460,500 | — | — |
| 2023-03-22 | $1.69 | $1.69 | 243,183,000 | — | — |
| 2023-03-21 | $1.59 | $1.59 | 49,466,500 | — | — |
| 2023-03-20 | $1.41 | $1.41 | 46,262,000 | — | — |
| 2023-03-17 | $1.53 | $1.53 | 65,455,500 | — | — |
| 2023-03-16 | $1.48 | $1.48 | 58,298,500 | — | — |
| 2023-03-15 | $1.41 | $1.41 | 48,188,500 | — | — |
| 2023-03-14 | $1.37 | $1.37 | 60,291,500 | — | — |
| 2023-03-13 | $1.50 | $1.50 | 55,319,500 | — | — |
| 2023-03-10 | $1.46 | $1.46 | 76,533,000 | — | — |
| 2023-03-09 | $1.69 | $1.69 | 48,896,500 | — | — |
| 2023-03-08 | $1.77 | $1.77 | 37,020,000 | — | — |
| 2023-03-07 | $1.78 | $1.78 | 54,006,500 | — | — |
| 2023-03-06 | $1.82 | $1.82 | 53,865,000 | — | — |
| 2023-03-03 | $2.02 | $2.02 | 70,834,000 | — | — |
| 2023-03-02 | $1.89 | $1.89 | 76,544,500 | — | — |
| 2023-03-01 | $1.78 | $1.78 | 57,177,000 | — | — |
| 2023-02-28 | $1.88 | $1.88 | 101,125,000 | — | — |
| 2023-02-27 | $1.79 | $1.79 | 122,518,500 | — | — |
| 2023-02-24 | $1.60 | $1.60 | 176,913,000 | — | — |
| 2023-02-23 | $2.02 | $2.02 | 109,208,500 | — | — |
| 2023-02-22 | $2.01 | $2.01 | 68,920,000 | — | — |
| 2023-02-21 | $2.01 | $2.01 | 99,596,500 | — | — |
| 2023-02-17 | $2.27 | $2.27 | 103,994,000 | — | — |
| 2023-02-16 | $2.18 | $2.18 | 106,891,000 | — | — |
| 2023-02-15 | $2.54 | $2.54 | 155,601,500 | — | — |
| 2023-02-14 | $2.14 | $2.14 | 128,724,500 | — | — |
| 2023-02-13 | $2.20 | $2.20 | 86,355,500 | — | — |
| 2023-02-10 | $2.17 | $2.17 | 95,725,000 | — | — |
| 2023-02-09 | $2.39 | $2.39 | 180,945,500 | — | — |
| 2023-02-08 | $2.80 | $2.80 | 274,869,000 | — | — |
| 2023-02-07 | $2.64 | $2.64 | 127,387,500 | — | — |
| 2023-02-06 | $2.69 | $2.69 | 161,927,000 | — | — |
| 2023-02-03 | $2.89 | $2.89 | 305,168,000 | — | — |
| 2023-02-02 | $2.85 | $2.85 | 741,463,500 | — | — |
| 2023-02-01 | $2.71 | $2.71 | 432,127,000 | — | — |
| 2023-01-31 | $2.03 | $2.03 | 332,860,000 | — | — |
| 2023-01-30 | $2.00 | $2.00 | 541,956,000 | — | — |
| 2023-01-27 | $1.55 | $1.55 | 180,160,000 | — | — |
| 2023-01-26 | $1.30 | $1.30 | 94,877,000 | — | — |
| 2023-01-25 | $1.29 | $1.29 | 56,612,500 | — | — |
| 2023-01-24 | $1.33 | $1.33 | 67,948,000 | — | — |
| 2023-01-23 | $1.44 | $1.44 | 125,089,500 | — | — |
| 2023-01-20 | $1.30 | $1.30 | 67,770,000 | — | — |
| 2023-01-19 | $1.28 | $1.28 | 85,840,500 | — | — |
| 2023-01-18 | $1.40 | $1.40 | 176,957,500 | — | — |
| 2023-01-17 | $1.46 | $1.46 | 169,009,000 | — | — |
| 2023-01-13 | $1.40 | $1.40 | 338,341,000 | — | — |
| 2023-01-12 | $1.61 | $1.61 | 437,042,500 | — | — |
| 2023-01-11 | $1.10 | $1.10 | 193,428,500 | — | — |
| 2023-01-10 | $0.88 | $0.88 | 31,502,500 | — | — |
| 2023-01-09 | $0.89 | $0.89 | 48,196,000 | — | — |
| 2023-01-06 | $0.88 | $0.88 | 42,008,500 | — | — |
| 2023-01-05 | $0.91 | $0.91 | 49,692,000 | — | — |
| 2023-01-04 | $1.01 | $1.01 | 59,850,500 | — | — |
| 2023-01-03 | $0.93 | $0.93 | 63,536,500 | — | — |