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
- 2018-08-02 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 | $10.80 | $10.80 | 1,240,700 | — | — |
| 2023-12-28 | $11.00 | $11.00 | 1,589,300 | — | — |
| 2023-12-27 | $10.97 | $10.97 | 1,750,500 | — | — |
| 2023-12-26 | $10.76 | $10.76 | 1,141,000 | — | — |
| 2023-12-22 | $10.60 | $10.60 | 2,715,700 | — | — |
| 2023-12-21 | $10.62 | $10.62 | 2,541,800 | — | — |
| 2023-12-20 | $10.42 | $10.42 | 2,571,000 | — | — |
| 2023-12-19 | $10.68 | $10.68 | 2,457,100 | — | — |
| 2023-12-18 | $10.62 | $10.62 | 2,194,200 | — | — |
| 2023-12-15 | $10.63 | $10.63 | 5,482,100 | — | — |
| 2023-12-14 | $10.61 | $10.61 | 4,938,100 | — | — |
| 2023-12-13 | $9.68 | $9.68 | 4,039,200 | — | — |
| 2023-12-12 | $8.83 | $8.83 | 2,580,100 | — | — |
| 2023-12-11 | $8.90 | $8.90 | 4,156,300 | — | — |
| 2023-12-08 | $8.89 | $8.89 | 3,302,400 | — | — |
| 2023-12-07 | $8.61 | $8.61 | 2,121,700 | — | — |
| 2023-12-06 | $8.62 | $8.62 | 2,328,500 | — | — |
| 2023-12-05 | $8.66 | $8.66 | 2,489,200 | — | — |
| 2023-12-04 | $8.85 | $8.85 | 4,132,200 | — | — |
| 2023-12-01 | $8.58 | $8.58 | 6,059,100 | — | — |
| 2023-11-30 | $8.21 | $8.21 | 2,396,000 | — | — |
| 2023-11-29 | $8.32 | $8.32 | 6,028,500 | — | — |
| 2023-11-28 | $8.55 | $8.55 | 2,446,800 | — | — |
| 2023-11-27 | $8.39 | $8.39 | 1,347,900 | — | — |
| 2023-11-24 | $8.55 | $8.55 | 527,500 | — | — |
| 2023-11-22 | $8.45 | $8.45 | 1,553,200 | — | — |
| 2023-11-21 | $8.40 | $8.40 | 2,400,400 | — | — |
| 2023-11-20 | $8.48 | $8.48 | 2,185,000 | — | — |
| 2023-11-17 | $8.58 | $8.58 | 2,161,500 | — | — |
| 2023-11-16 | $8.49 | $8.49 | 1,622,700 | — | — |
| 2023-11-15 | $8.61 | $8.61 | 1,924,800 | — | — |
| 2023-11-14 | $8.52 | $8.52 | 4,107,800 | — | — |
| 2023-11-13 | $7.49 | $7.49 | 1,646,500 | — | — |
| 2023-11-10 | $7.55 | $7.55 | 1,694,800 | — | — |
| 2023-11-09 | $7.52 | $7.52 | 1,507,800 | — | — |
| 2023-11-08 | $7.73 | $7.73 | 3,349,400 | — | — |
| 2023-11-07 | $8.07 | $8.07 | 1,369,100 | — | — |
| 2023-11-06 | $8.10 | $8.10 | 2,412,700 | — | — |
| 2023-11-03 | $8.26 | $8.26 | 3,143,700 | — | — |
| 2023-11-02 | $7.64 | $7.64 | 3,719,600 | — | — |
| 2023-11-01 | $7.50 | $7.50 | 3,322,500 | — | — |
| 2023-10-31 | $7.37 | $7.37 | 6,297,700 | — | — |
| 2023-10-30 | $6.78 | $6.78 | 2,647,900 | — | — |
| 2023-10-27 | $6.68 | $6.68 | 2,478,500 | — | — |
| 2023-10-26 | $6.75 | $6.75 | 1,712,800 | — | — |
| 2023-10-25 | $6.51 | $6.51 | 2,308,900 | — | — |
| 2023-10-24 | $6.57 | $6.57 | 1,589,800 | — | — |
| 2023-10-23 | $6.64 | $6.64 | 1,613,700 | — | — |
| 2023-10-20 | $6.76 | $6.76 | 1,819,800 | — | — |
| 2023-10-19 | $6.95 | $6.95 | 3,844,600 | — | — |
| 2023-10-18 | $7.22 | $7.22 | 1,602,600 | — | — |
| 2023-10-17 | $7.59 | $7.59 | 1,595,300 | — | — |
| 2023-10-16 | $7.49 | $7.49 | 1,995,000 | — | — |
| 2023-10-13 | $7.35 | $7.35 | 1,982,700 | — | — |
| 2023-10-12 | $7.58 | $7.58 | 4,678,900 | — | — |
| 2023-10-11 | $7.95 | $7.95 | 4,947,900 | — | — |
| 2023-10-10 | $7.61 | $7.61 | 4,148,300 | — | — |
| 2023-10-09 | $7.34 | $7.34 | 1,814,800 | — | — |
| 2023-10-06 | $7.17 | $7.17 | 4,027,300 | — | — |
| 2023-10-05 | $7.00 | $7.00 | 4,482,100 | — | — |
| 2023-10-04 | $6.79 | $6.79 | 4,016,300 | — | — |
| 2023-10-03 | $6.84 | $6.84 | 2,241,500 | — | — |
| 2023-10-02 | $7.16 | $7.16 | 3,944,100 | — | — |
| 2023-09-29 | $7.62 | $7.62 | 2,276,000 | — | — |
| 2023-09-28 | $7.52 | $7.52 | 2,452,100 | — | — |
| 2023-09-27 | $7.38 | $7.38 | 3,505,000 | — | — |
| 2023-09-26 | $7.52 | $7.52 | 3,485,600 | — | — |
| 2023-09-25 | $7.62 | $7.62 | 2,928,200 | — | — |
| 2023-09-22 | $7.55 | $7.55 | 5,165,800 | — | — |
| 2023-09-21 | $7.38 | $7.38 | 3,251,000 | — | — |
| 2023-09-20 | $8.04 | $8.04 | 1,827,100 | — | — |
| 2023-09-19 | $8.19 | $8.19 | 1,754,200 | — | — |
| 2023-09-18 | $8.32 | $8.32 | 1,743,100 | — | — |
| 2023-09-15 | $8.27 | $8.27 | 2,865,000 | — | — |
| 2023-09-14 | $8.23 | $8.23 | 2,495,400 | — | — |
| 2023-09-13 | $8.14 | $8.14 | 2,126,900 | — | — |
| 2023-09-12 | $8.72 | $8.72 | 1,150,500 | — | — |
| 2023-09-11 | $8.87 | $8.87 | 1,417,500 | — | — |
| 2023-09-08 | $8.93 | $8.93 | 2,012,400 | — | — |
| 2023-09-07 | $8.76 | $8.76 | 2,917,100 | — | — |
| 2023-09-06 | $8.94 | $8.94 | 1,532,400 | — | — |
| 2023-09-05 | $9.08 | $9.08 | 2,447,900 | — | — |
| 2023-09-01 | $9.32 | $9.32 | 1,442,900 | — | — |
| 2023-08-31 | $9.19 | $9.19 | 1,377,400 | — | — |
| 2023-08-30 | $9.21 | $9.21 | 2,140,100 | — | — |
| 2023-08-29 | $9.20 | $9.20 | 4,581,600 | — | — |
| 2023-08-28 | $9.04 | $9.04 | 2,149,700 | — | — |
| 2023-08-25 | $8.74 | $8.74 | 1,371,200 | — | — |
| 2023-08-24 | $9.11 | $9.11 | 1,766,600 | — | — |
| 2023-08-23 | $9.02 | $9.02 | 1,241,200 | — | — |
| 2023-08-22 | $8.80 | $8.80 | 1,166,200 | — | — |
| 2023-08-21 | $8.89 | $8.89 | 1,529,200 | — | — |
| 2023-08-18 | $9.01 | $9.01 | 1,380,100 | — | — |
| 2023-08-17 | $9.06 | $9.06 | 2,764,000 | — | — |
| 2023-08-16 | $9.04 | $9.04 | 1,671,800 | — | — |
| 2023-08-15 | $9.25 | $9.25 | 2,054,600 | — | — |
| 2023-08-14 | $9.76 | $9.76 | 2,312,500 | — | — |
| 2023-08-11 | $9.92 | $9.92 | 2,461,900 | — | — |
| 2023-08-10 | $10.00 | $10.00 | 2,303,900 | — | — |
| 2023-08-09 | $10.01 | $10.01 | 1,681,900 | — | — |
| 2023-08-08 | $10.34 | $10.34 | 2,084,300 | — | — |
| 2023-08-07 | $10.42 | $10.42 | 2,384,000 | — | — |
| 2023-08-04 | $10.32 | $10.32 | 2,187,100 | — | — |
| 2023-08-03 | $10.11 | $10.11 | 4,632,100 | — | — |
| 2023-08-02 | $10.14 | $10.14 | 3,015,300 | — | — |
| 2023-08-01 | $10.24 | $10.24 | 5,052,400 | — | — |
| 2023-07-31 | $9.83 | $9.83 | 2,336,200 | — | — |
| 2023-07-28 | $9.65 | $9.65 | 3,928,500 | — | — |
| 2023-07-27 | $9.51 | $9.51 | 2,150,700 | — | — |
| 2023-07-26 | $10.27 | $10.27 | 1,852,000 | — | — |
| 2023-07-25 | $10.06 | $10.06 | 1,953,200 | — | — |
| 2023-07-24 | $10.04 | $10.04 | 1,824,200 | — | — |
| 2023-07-21 | $9.95 | $9.95 | 1,912,400 | — | — |
| 2023-07-20 | $9.90 | $9.90 | 1,778,500 | — | — |
| 2023-07-19 | $10.04 | $10.04 | 2,259,100 | — | — |
| 2023-07-18 | $9.70 | $9.70 | 1,628,100 | — | — |
| 2023-07-17 | $9.45 | $9.45 | 1,344,300 | — | — |
| 2023-07-14 | $9.31 | $9.31 | 1,852,900 | — | — |
| 2023-07-13 | $9.60 | $9.60 | 1,777,500 | — | — |
| 2023-07-12 | $9.14 | $9.14 | 2,581,700 | — | — |
| 2023-07-11 | $8.96 | $8.96 | 2,025,400 | — | — |
| 2023-07-10 | $8.54 | $8.54 | 1,828,300 | — | — |
| 2023-07-07 | $8.30 | $8.30 | 1,563,900 | — | — |
| 2023-07-06 | $8.10 | $8.10 | 1,436,200 | — | — |
| 2023-07-05 | $8.33 | $8.33 | 1,557,700 | — | — |
| 2023-07-03 | $8.30 | $8.30 | 879,300 | — | — |
| 2023-06-30 | $8.18 | $8.18 | 1,852,900 | — | — |
| 2023-06-29 | $8.27 | $8.27 | 2,701,300 | — | — |
| 2023-06-28 | $7.98 | $7.98 | 2,154,200 | — | — |
| 2023-06-27 | $8.03 | $8.03 | 3,229,900 | — | — |
| 2023-06-26 | $7.97 | $7.97 | 3,440,300 | — | — |
| 2023-06-23 | $7.74 | $7.74 | 11,144,900 | — | — |
| 2023-06-22 | $8.18 | $8.18 | 3,368,800 | — | — |
| 2023-06-21 | $8.41 | $8.41 | 3,325,100 | — | — |
| 2023-06-20 | $8.44 | $8.44 | 3,080,300 | — | — |
| 2023-06-16 | $8.77 | $8.77 | 3,839,000 | — | — |
| 2023-06-15 | $8.77 | $8.77 | 2,344,500 | — | — |
| 2023-06-14 | $8.89 | $8.89 | 1,729,400 | — | — |
| 2023-06-13 | $9.18 | $9.18 | 1,688,000 | — | — |
| 2023-06-12 | $9.05 | $9.05 | 1,687,500 | — | — |
| 2023-06-09 | $9.08 | $9.08 | 2,106,700 | — | — |
| 2023-06-08 | $9.11 | $9.11 | 2,863,000 | — | — |
| 2023-06-07 | $8.98 | $8.98 | 2,504,600 | — | — |
| 2023-06-06 | $8.59 | $8.59 | 2,181,300 | — | — |
| 2023-06-05 | $8.30 | $8.30 | 1,707,500 | — | — |
| 2023-06-02 | $8.54 | $8.54 | 2,079,400 | — | — |
| 2023-06-01 | $8.03 | $8.03 | 1,953,900 | — | — |
| 2023-05-31 | $7.93 | $7.93 | 2,864,600 | — | — |
| 2023-05-30 | $7.99 | $7.99 | 1,534,200 | — | — |
| 2023-05-26 | $7.89 | $7.89 | 1,486,500 | — | — |
| 2023-05-25 | $7.74 | $7.74 | 1,929,200 | — | — |
| 2023-05-24 | $7.82 | $7.82 | 1,546,700 | — | — |
| 2023-05-23 | $8.15 | $8.15 | 2,478,700 | — | — |
| 2023-05-22 | $8.16 | $8.16 | 3,118,800 | — | — |
| 2023-05-19 | $7.86 | $7.86 | 2,280,300 | — | — |
| 2023-05-18 | $8.11 | $8.11 | 4,004,700 | — | — |
| 2023-05-17 | $7.65 | $7.65 | 2,672,400 | — | — |
| 2023-05-16 | $7.41 | $7.41 | 1,512,900 | — | — |
| 2023-05-15 | $7.70 | $7.70 | 1,535,800 | — | — |
| 2023-05-12 | $7.60 | $7.60 | 2,390,100 | — | — |
| 2023-05-11 | $7.76 | $7.76 | 3,077,700 | — | — |
| 2023-05-10 | $7.85 | $7.85 | 5,089,500 | — | — |
| 2023-05-09 | $7.67 | $7.67 | 6,393,400 | — | — |
| 2023-05-08 | $7.55 | $7.55 | 4,833,900 | — | — |
| 2023-05-05 | $7.98 | $7.98 | 8,577,100 | — | — |
| 2023-05-04 | $8.94 | $8.94 | 5,306,800 | — | — |
| 2023-05-03 | $9.27 | $9.27 | 1,997,300 | — | — |
| 2023-05-02 | $9.48 | $9.48 | 2,418,100 | — | — |
| 2023-05-01 | $9.80 | $9.80 | 1,798,700 | — | — |
| 2023-04-28 | $9.85 | $9.85 | 3,521,400 | — | — |
| 2023-04-27 | $9.52 | $9.52 | 3,107,700 | — | — |
| 2023-04-26 | $8.93 | $8.93 | 2,083,800 | — | — |
| 2023-04-25 | $9.11 | $9.11 | 1,245,200 | — | — |
| 2023-04-24 | $9.37 | $9.37 | 1,649,700 | — | — |
| 2023-04-21 | $9.63 | $9.63 | 2,211,000 | — | — |
| 2023-04-20 | $9.52 | $9.52 | 3,105,400 | — | — |
| 2023-04-19 | $9.42 | $9.42 | 1,034,900 | — | — |
| 2023-04-18 | $9.35 | $9.35 | 2,291,700 | — | — |
| 2023-04-17 | $9.47 | $9.47 | 2,041,500 | — | — |
| 2023-04-14 | $9.51 | $9.51 | 1,629,200 | — | — |
| 2023-04-13 | $9.68 | $9.68 | 1,168,800 | — | — |
| 2023-04-12 | $9.58 | $9.58 | 1,640,500 | — | — |
| 2023-04-11 | $9.73 | $9.73 | 2,846,000 | — | — |
| 2023-04-10 | $9.60 | $9.60 | 2,360,900 | — | — |
| 2023-04-06 | $9.85 | $9.85 | 1,197,000 | — | — |
| 2023-04-05 | $9.86 | $9.86 | 1,606,900 | — | — |
| 2023-04-04 | $10.08 | $10.08 | 1,528,200 | — | — |
| 2023-04-03 | $10.40 | $10.40 | 1,507,500 | — | — |
| 2023-03-31 | $10.54 | $10.54 | 1,664,100 | — | — |
| 2023-03-30 | $10.20 | $10.20 | 1,511,700 | — | — |
| 2023-03-29 | $10.15 | $10.15 | 2,638,400 | — | — |
| 2023-03-28 | $9.85 | $9.85 | 2,299,400 | — | — |
| 2023-03-27 | $10.18 | $10.18 | 3,001,400 | — | — |
| 2023-03-24 | $9.79 | $9.79 | 3,486,300 | — | — |
| 2023-03-23 | $9.77 | $9.77 | 1,641,800 | — | — |
| 2023-03-22 | $10.07 | $10.07 | 2,125,100 | — | — |
| 2023-03-21 | $10.82 | $10.82 | 1,940,400 | — | — |
| 2023-03-20 | $10.41 | $10.41 | 1,871,700 | — | — |
| 2023-03-17 | $10.55 | $10.55 | 5,501,900 | — | — |
| 2023-03-16 | $10.65 | $10.65 | 3,443,100 | — | — |
| 2023-03-15 | $10.76 | $10.76 | 3,576,700 | — | — |
| 2023-03-14 | $10.83 | $10.83 | 2,755,300 | — | — |
| 2023-03-13 | $11.19 | $11.19 | 3,289,200 | — | — |
| 2023-03-10 | $11.58 | $11.58 | 1,713,100 | — | — |
| 2023-03-09 | $12.09 | $12.09 | 1,458,700 | — | — |
| 2023-03-08 | $12.65 | $12.65 | 1,396,300 | — | — |
| 2023-03-07 | $12.55 | $12.55 | 1,796,900 | — | — |
| 2023-03-06 | $12.77 | $12.77 | 1,521,800 | — | — |
| 2023-03-03 | $12.88 | $12.88 | 1,333,100 | — | — |
| 2023-03-02 | $12.57 | $12.57 | 1,421,300 | — | — |
| 2023-03-01 | $12.68 | $12.68 | 2,350,500 | — | — |
| 2023-02-28 | $12.94 | $12.94 | 3,568,400 | — | — |
| 2023-02-27 | $12.89 | $12.89 | 1,932,600 | — | — |
| 2023-02-24 | $12.98 | $12.98 | 2,185,900 | — | — |
| 2023-02-23 | $13.38 | $13.38 | 2,896,400 | — | — |
| 2023-02-22 | $13.30 | $13.30 | 1,993,000 | — | — |
| 2023-02-21 | $13.28 | $13.28 | 2,670,600 | — | — |
| 2023-02-17 | $14.00 | $14.00 | 2,897,200 | — | — |
| 2023-02-16 | $14.24 | $14.24 | 4,300,300 | — | — |
| 2023-02-15 | $14.94 | $14.94 | 1,886,900 | — | — |
| 2023-02-14 | $14.91 | $14.91 | 1,546,600 | — | — |
| 2023-02-13 | $14.80 | $14.80 | 1,286,600 | — | — |
| 2023-02-10 | $14.45 | $14.45 | 2,287,600 | — | — |
| 2023-02-09 | $14.30 | $14.30 | 2,138,200 | — | — |
| 2023-02-08 | $14.08 | $14.08 | 1,655,800 | — | — |
| 2023-02-07 | $14.75 | $14.75 | 1,759,800 | — | — |
| 2023-02-06 | $14.63 | $14.63 | 1,338,200 | — | — |
| 2023-02-03 | $15.03 | $15.03 | 2,400,300 | — | — |
| 2023-02-02 | $15.04 | $15.04 | 7,973,200 | — | — |
| 2023-02-01 | $14.19 | $14.19 | 3,894,100 | — | — |
| 2023-01-31 | $14.43 | $14.43 | 2,643,500 | — | — |
| 2023-01-30 | $14.09 | $14.09 | 1,309,300 | — | — |
| 2023-01-27 | $14.37 | $14.37 | 1,351,300 | — | — |
| 2023-01-26 | $14.23 | $14.23 | 1,727,600 | — | — |
| 2023-01-25 | $13.94 | $13.94 | 833,100 | — | — |
| 2023-01-24 | $14.01 | $14.01 | 1,848,100 | — | — |
| 2023-01-23 | $14.23 | $14.23 | 1,336,900 | — | — |
| 2023-01-20 | $14.06 | $14.06 | 1,517,200 | — | — |
| 2023-01-19 | $13.75 | $13.75 | 1,099,800 | — | — |
| 2023-01-18 | $13.65 | $13.65 | 1,311,600 | — | — |
| 2023-01-17 | $13.70 | $13.70 | 1,687,600 | — | — |
| 2023-01-13 | $13.96 | $13.96 | 1,805,000 | — | — |
| 2023-01-12 | $13.92 | $13.92 | 1,678,100 | — | — |
| 2023-01-11 | $13.59 | $13.59 | 1,384,800 | — | — |
| 2023-01-10 | $13.00 | $13.00 | 1,163,100 | — | — |
| 2023-01-09 | $12.84 | $12.84 | 1,277,400 | — | — |
| 2023-01-06 | $13.09 | $13.09 | 1,477,500 | — | — |
| 2023-01-05 | $12.81 | $12.81 | 2,142,200 | — | — |
| 2023-01-04 | $13.28 | $13.28 | 2,042,600 | — | — |
| 2023-01-03 | $12.82 | $12.82 | 2,372,800 | — | — |