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
- 2005-06-29 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 | $8.85 | $12.84 | 1,349,200 | — | — |
| 2023-12-28 | $9.25 | $13.42 | 881,900 | — | — |
| 2023-12-27 | $9.27 | $13.45 | 871,900 | — | — |
| 2023-12-26 | $9.21 | $13.36 | 1,050,200 | — | — |
| 2023-12-22 | $8.80 | $12.76 | 1,025,800 | — | — |
| 2023-12-21 | $8.86 | $12.85 | 1,298,800 | — | — |
| 2023-12-20 | $8.58 | $12.44 | 1,481,400 | — | — |
| 2023-12-19 | $8.98 | $13.02 | 1,582,700 | — | — |
| 2023-12-18 | $8.85 | $12.84 | 1,909,100 | — | — |
| 2023-12-15 | $8.86 | $12.85 | 10,990,700 | — | — |
| 2023-12-14 | $8.93 | $12.95 | 2,070,400 | — | — |
| 2023-12-13 | $8.90 | $12.91 | 2,535,400 | — | — |
| 2023-12-12 | $8.42 | $12.21 | 1,691,000 | — | — |
| 2023-12-11 | $8.66 | $12.56 | 2,380,700 | — | — |
| 2023-12-08 | $8.33 | $12.08 | 2,180,500 | — | — |
| 2023-12-07 | $8.76 | $12.71 | 2,967,600 | — | — |
| 2023-12-06 | $8.46 | $12.27 | 3,405,400 | — | — |
| 2023-12-05 | $8.54 | $12.39 | 10,450,300 | — | — |
| 2023-12-04 | $12.81 | $18.58 | 3,666,500 | — | — |
| 2023-12-01 | $12.45 | $18.06 | 2,489,700 | — | — |
| 2023-11-30 | $11.64 | $16.88 | 1,858,600 | — | — |
| 2023-11-29 | $11.65 | $16.90 | 1,877,800 | — | — |
| 2023-11-28 | $11.04 | $15.94 | 1,555,800 | — | — |
| 2023-11-27 | $10.76 | $15.54 | 1,144,300 | — | — |
| 2023-11-24 | $10.75 | $15.52 | 500,900 | — | — |
| 2023-11-22 | $10.63 | $15.35 | 719,200 | — | — |
| 2023-11-21 | $10.67 | $15.41 | 1,210,600 | — | — |
| 2023-11-20 | $10.55 | $15.23 | 1,079,000 | — | — |
| 2023-11-17 | $10.44 | $15.07 | 1,463,800 | — | — |
| 2023-11-16 | $9.93 | $14.34 | 1,291,100 | — | — |
| 2023-11-15 | $10.93 | $15.78 | 1,050,800 | — | — |
| 2023-11-14 | $10.48 | $15.13 | 1,042,000 | — | — |
| 2023-11-13 | $9.92 | $14.32 | 806,000 | — | — |
| 2023-11-10 | $9.95 | $14.37 | 1,407,400 | — | — |
| 2023-11-09 | $10.12 | $14.61 | 978,900 | — | — |
| 2023-11-08 | $10.36 | $14.96 | 961,200 | — | — |
| 2023-11-07 | $10.76 | $15.54 | 928,600 | — | — |
| 2023-11-06 | $10.80 | $15.59 | 1,130,900 | — | — |
| 2023-11-03 | $10.85 | $15.67 | 1,548,200 | — | — |
| 2023-11-02 | $10.09 | $14.57 | 2,439,700 | — | — |
| 2023-11-01 | $9.22 | $13.31 | 2,522,700 | — | — |
| 2023-10-31 | $10.11 | $14.60 | 1,937,000 | — | — |
| 2023-10-30 | $10.55 | $15.23 | 1,399,200 | — | — |
| 2023-10-27 | $10.48 | $15.13 | 1,846,500 | — | — |
| 2023-10-26 | $10.85 | $15.67 | 1,434,400 | — | — |
| 2023-10-25 | $10.96 | $15.82 | 1,345,400 | — | — |
| 2023-10-24 | $11.27 | $16.27 | 1,528,200 | — | — |
| 2023-10-23 | $10.82 | $15.62 | 1,851,600 | — | — |
| 2023-10-20 | $11.18 | $16.14 | 1,858,800 | — | — |
| 2023-10-19 | $11.77 | $16.99 | 1,495,900 | — | — |
| 2023-10-18 | $12.10 | $17.47 | 1,008,200 | — | — |
| 2023-10-17 | $12.47 | $18.00 | 1,220,200 | — | — |
| 2023-10-16 | $12.19 | $17.60 | 1,099,700 | — | — |
| 2023-10-13 | $11.74 | $16.95 | 1,131,300 | — | — |
| 2023-10-12 | $11.80 | $17.04 | 1,892,000 | — | — |
| 2023-10-11 | $12.71 | $18.35 | 890,900 | — | — |
| 2023-10-10 | $12.73 | $18.38 | 1,366,700 | — | — |
| 2023-10-09 | $12.15 | $17.54 | 1,106,800 | — | — |
| 2023-10-06 | $11.94 | $17.24 | 1,299,500 | — | — |
| 2023-10-05 | $11.98 | $17.30 | 1,656,500 | — | — |
| 2023-10-04 | $12.60 | $18.19 | 1,112,500 | — | — |
| 2023-10-03 | $12.63 | $18.24 | 1,842,400 | — | — |
| 2023-10-02 | $12.79 | $18.47 | 1,067,100 | — | — |
| 2023-09-29 | $12.66 | $18.21 | 1,080,300 | — | — |
| 2023-09-28 | $12.66 | $18.21 | 1,377,000 | — | — |
| 2023-09-27 | $12.09 | $17.39 | 1,138,600 | — | — |
| 2023-09-26 | $11.99 | $17.24 | 1,211,500 | — | — |
| 2023-09-25 | $12.04 | $17.32 | 1,475,800 | — | — |
| 2023-09-22 | $12.65 | $18.19 | 1,903,000 | — | — |
| 2023-09-21 | $12.35 | $17.76 | 1,228,400 | — | — |
| 2023-09-20 | $12.25 | $17.62 | 1,397,200 | — | — |
| 2023-09-19 | $12.21 | $17.56 | 1,296,300 | — | — |
| 2023-09-18 | $11.94 | $17.17 | 1,529,500 | — | — |
| 2023-09-15 | $12.05 | $17.33 | 3,228,900 | — | — |
| 2023-09-14 | $12.19 | $17.53 | 1,587,300 | — | — |
| 2023-09-13 | $11.71 | $16.84 | 1,774,500 | — | — |
| 2023-09-12 | $12.08 | $17.37 | 1,646,500 | — | — |
| 2023-09-11 | $12.28 | $17.66 | 1,885,200 | — | — |
| 2023-09-08 | $12.01 | $17.27 | 3,872,000 | — | — |
| 2023-09-07 | $12.66 | $18.21 | 7,063,600 | — | — |
| 2023-09-06 | $10.38 | $14.93 | 1,831,400 | — | — |
| 2023-09-05 | $10.61 | $15.26 | 1,913,500 | — | — |
| 2023-09-01 | $11.17 | $16.06 | 1,461,400 | — | — |
| 2023-08-31 | $10.51 | $15.11 | 1,195,500 | — | — |
| 2023-08-30 | $10.33 | $14.86 | 1,274,600 | — | — |
| 2023-08-29 | $10.46 | $15.04 | 1,442,700 | — | — |
| 2023-08-28 | $10.13 | $14.57 | 967,900 | — | — |
| 2023-08-25 | $9.92 | $14.27 | 1,548,900 | — | — |
| 2023-08-24 | $9.91 | $14.25 | 1,710,800 | — | — |
| 2023-08-23 | $10.10 | $14.53 | 1,788,100 | — | — |
| 2023-08-22 | $10.00 | $14.38 | 1,646,200 | — | — |
| 2023-08-21 | $9.89 | $14.22 | 1,960,000 | — | — |
| 2023-08-18 | $10.62 | $15.27 | 1,153,300 | — | — |
| 2023-08-17 | $10.25 | $14.74 | 1,191,400 | — | — |
| 2023-08-16 | $10.30 | $14.81 | 1,326,900 | — | — |
| 2023-08-15 | $10.40 | $14.96 | 1,615,700 | — | — |
| 2023-08-14 | $10.62 | $15.27 | 1,901,900 | — | — |
| 2023-08-11 | $10.12 | $14.55 | 1,082,000 | — | — |
| 2023-08-10 | $9.87 | $14.19 | 1,123,200 | — | — |
| 2023-08-09 | $9.86 | $14.18 | 1,231,800 | — | — |
| 2023-08-08 | $10.11 | $14.54 | 837,100 | — | — |
| 2023-08-07 | $10.09 | $14.51 | 981,500 | — | — |
| 2023-08-04 | $10.31 | $14.83 | 1,218,800 | — | — |
| 2023-08-03 | $10.16 | $14.61 | 1,250,900 | — | — |
| 2023-08-02 | $9.85 | $14.17 | 1,148,600 | — | — |
| 2023-08-01 | $9.81 | $14.11 | 1,042,800 | — | — |
| 2023-07-31 | $9.95 | $14.31 | 1,710,500 | — | — |
| 2023-07-28 | $9.99 | $14.37 | 1,348,300 | — | — |
| 2023-07-27 | $10.05 | $14.45 | 1,599,700 | — | — |
| 2023-07-26 | $10.09 | $14.51 | 1,362,200 | — | — |
| 2023-07-25 | $9.62 | $13.83 | 1,700,800 | — | — |
| 2023-07-24 | $9.60 | $13.81 | 1,735,500 | — | — |
| 2023-07-21 | $9.37 | $13.48 | 936,800 | — | — |
| 2023-07-20 | $9.55 | $13.73 | 1,120,200 | — | — |
| 2023-07-19 | $9.59 | $13.79 | 1,600,900 | — | — |
| 2023-07-18 | $9.92 | $14.27 | 1,306,000 | — | — |
| 2023-07-17 | $9.63 | $13.85 | 1,521,800 | — | — |
| 2023-07-14 | $9.61 | $13.82 | 1,462,700 | — | — |
| 2023-07-13 | $9.77 | $14.05 | 2,281,600 | — | — |
| 2023-07-12 | $10.71 | $15.40 | 1,905,300 | — | — |
| 2023-07-11 | $10.63 | $15.29 | 1,607,800 | — | — |
| 2023-07-10 | $10.59 | $15.23 | 1,874,000 | — | — |
| 2023-07-07 | $10.17 | $14.63 | 2,104,500 | — | — |
| 2023-07-06 | $9.92 | $14.27 | 1,959,200 | — | — |
| 2023-07-05 | $10.14 | $14.58 | 1,414,600 | — | — |
| 2023-07-03 | $10.40 | $14.96 | 794,000 | — | — |
| 2023-06-30 | $10.10 | $14.53 | 2,078,300 | — | — |
| 2023-06-29 | $10.12 | $14.55 | 1,513,400 | — | — |
| 2023-06-28 | $9.73 | $13.99 | 1,766,800 | — | — |
| 2023-06-27 | $9.90 | $14.24 | 2,178,400 | — | — |
| 2023-06-26 | $9.63 | $13.85 | 2,241,300 | — | — |
| 2023-06-23 | $9.52 | $13.62 | 3,722,100 | — | — |
| 2023-06-22 | $9.37 | $13.40 | 1,823,300 | — | — |
| 2023-06-21 | $9.28 | $13.28 | 1,599,300 | — | — |
| 2023-06-20 | $9.03 | $12.92 | 2,046,600 | — | — |
| 2023-06-16 | $9.13 | $13.06 | 5,105,300 | — | — |
| 2023-06-15 | $9.06 | $12.96 | 2,019,600 | — | — |
| 2023-06-14 | $8.78 | $12.56 | 2,225,800 | — | — |
| 2023-06-13 | $9.52 | $13.62 | 3,039,400 | — | — |
| 2023-06-12 | $9.19 | $13.15 | 3,595,600 | — | — |
| 2023-06-09 | $8.60 | $12.30 | 3,853,200 | — | — |
| 2023-06-08 | $8.65 | $12.37 | 9,368,900 | — | — |
| 2023-06-07 | $7.21 | $10.31 | 3,345,900 | — | — |
| 2023-06-06 | $6.77 | $9.69 | 2,333,900 | — | — |
| 2023-06-05 | $6.43 | $9.20 | 2,698,000 | — | — |
| 2023-06-02 | $6.84 | $9.79 | 2,085,600 | — | — |
| 2023-06-01 | $6.38 | $9.13 | 1,911,800 | — | — |
| 2023-05-31 | $6.27 | $8.97 | 2,108,200 | — | — |
| 2023-05-30 | $6.52 | $9.33 | 1,507,700 | — | — |
| 2023-05-26 | $6.63 | $9.48 | 1,655,500 | — | — |
| 2023-05-25 | $6.74 | $9.64 | 3,239,400 | — | — |
| 2023-05-24 | $7.24 | $10.36 | 2,488,300 | — | — |
| 2023-05-23 | $7.37 | $10.54 | 1,513,900 | — | — |
| 2023-05-22 | $7.42 | $10.62 | 1,860,100 | — | — |
| 2023-05-19 | $7.67 | $10.97 | 2,435,900 | — | — |
| 2023-05-18 | $8.02 | $11.47 | 1,273,600 | — | — |
| 2023-05-17 | $7.97 | $11.40 | 1,135,800 | — | — |
| 2023-05-16 | $7.59 | $10.86 | 2,265,800 | — | — |
| 2023-05-15 | $7.54 | $10.79 | 2,608,800 | — | — |
| 2023-05-12 | $7.45 | $10.66 | 1,034,300 | — | — |
| 2023-05-11 | $7.57 | $10.83 | 835,500 | — | — |
| 2023-05-10 | $7.47 | $10.69 | 850,300 | — | — |
| 2023-05-09 | $7.54 | $10.79 | 1,002,200 | — | — |
| 2023-05-08 | $7.64 | $10.93 | 1,124,100 | — | — |
| 2023-05-05 | $7.83 | $11.20 | 990,600 | — | — |
| 2023-05-04 | $7.45 | $10.66 | 1,492,700 | — | — |
| 2023-05-03 | $7.83 | $11.20 | 1,170,600 | — | — |
| 2023-05-02 | $8.04 | $11.50 | 1,908,300 | — | — |
| 2023-05-01 | $8.15 | $11.66 | 1,044,500 | — | — |
| 2023-04-28 | $8.19 | $11.72 | 1,488,700 | — | — |
| 2023-04-27 | $8.30 | $11.87 | 1,454,400 | — | — |
| 2023-04-26 | $8.30 | $11.87 | 1,339,400 | — | — |
| 2023-04-25 | $8.16 | $11.67 | 1,882,900 | — | — |
| 2023-04-24 | $8.60 | $12.30 | 1,324,000 | — | — |
| 2023-04-21 | $9.04 | $12.93 | 983,000 | — | — |
| 2023-04-20 | $9.10 | $13.02 | 955,000 | — | — |
| 2023-04-19 | $9.08 | $12.99 | 971,200 | — | — |
| 2023-04-18 | $9.03 | $12.92 | 1,097,500 | — | — |
| 2023-04-17 | $8.98 | $12.85 | 957,900 | — | — |
| 2023-04-14 | $8.89 | $12.72 | 1,116,300 | — | — |
| 2023-04-13 | $8.77 | $12.55 | 1,055,600 | — | — |
| 2023-04-12 | $8.66 | $12.39 | 1,782,900 | — | — |
| 2023-04-11 | $8.76 | $12.53 | 1,108,900 | — | — |
| 2023-04-10 | $8.56 | $12.25 | 1,280,300 | — | — |
| 2023-04-06 | $8.35 | $11.95 | 907,100 | — | — |
| 2023-04-05 | $8.34 | $11.93 | 1,484,400 | — | — |
| 2023-04-04 | $8.58 | $12.27 | 1,643,300 | — | — |
| 2023-04-03 | $8.97 | $12.83 | 2,415,300 | — | — |
| 2023-03-31 | $8.74 | $12.50 | 1,172,900 | — | — |
| 2023-03-30 | $8.62 | $12.33 | 1,148,200 | — | — |
| 2023-03-29 | $8.72 | $12.40 | 1,730,800 | — | — |
| 2023-03-28 | $8.74 | $12.43 | 1,797,200 | — | — |
| 2023-03-27 | $8.66 | $12.32 | 1,058,300 | — | — |
| 2023-03-24 | $8.55 | $12.16 | 1,283,600 | — | — |
| 2023-03-23 | $8.52 | $12.12 | 1,927,000 | — | — |
| 2023-03-22 | $8.68 | $12.35 | 1,660,300 | — | — |
| 2023-03-21 | $9.04 | $12.86 | 1,891,300 | — | — |
| 2023-03-20 | $8.92 | $12.69 | 2,316,500 | — | — |
| 2023-03-17 | $9.25 | $13.16 | 4,266,700 | — | — |
| 2023-03-16 | $9.32 | $13.26 | 5,191,400 | — | — |
| 2023-03-15 | $8.28 | $11.78 | 3,686,600 | — | — |
| 2023-03-14 | $8.23 | $11.71 | 2,744,900 | — | — |
| 2023-03-13 | $8.01 | $11.39 | 3,510,500 | — | — |
| 2023-03-10 | $9.03 | $12.84 | 2,013,300 | — | — |
| 2023-03-09 | $9.31 | $13.24 | 1,661,500 | — | — |
| 2023-03-08 | $9.38 | $13.34 | 1,646,900 | — | — |
| 2023-03-07 | $9.43 | $13.41 | 1,348,300 | — | — |
| 2023-03-06 | $9.48 | $13.48 | 1,597,600 | — | — |
| 2023-03-03 | $10.08 | $14.34 | 1,408,300 | — | — |
| 2023-03-02 | $9.96 | $14.17 | 1,405,100 | — | — |
| 2023-03-01 | $9.75 | $13.87 | 1,196,100 | — | — |
| 2023-02-28 | $9.79 | $13.93 | 1,573,000 | — | — |
| 2023-02-27 | $9.89 | $14.07 | 999,300 | — | — |
| 2023-02-24 | $10.08 | $14.34 | 1,014,400 | — | — |
| 2023-02-23 | $10.05 | $14.30 | 1,018,500 | — | — |
| 2023-02-22 | $9.92 | $14.11 | 1,239,400 | — | — |
| 2023-02-21 | $9.68 | $13.77 | 1,529,100 | — | — |
| 2023-02-17 | $10.39 | $14.78 | 870,100 | — | — |
| 2023-02-16 | $10.31 | $14.66 | 1,443,100 | — | — |
| 2023-02-15 | $10.51 | $14.95 | 1,751,700 | — | — |
| 2023-02-14 | $10.18 | $14.48 | 1,052,100 | — | — |
| 2023-02-13 | $10.05 | $14.30 | 1,108,300 | — | — |
| 2023-02-10 | $9.87 | $14.04 | 905,700 | — | — |
| 2023-02-09 | $9.90 | $14.08 | 1,358,300 | — | — |
| 2023-02-08 | $10.15 | $14.44 | 1,507,300 | — | — |
| 2023-02-07 | $10.67 | $15.18 | 1,196,500 | — | — |
| 2023-02-06 | $10.62 | $15.11 | 1,441,400 | — | — |
| 2023-02-03 | $10.94 | $15.56 | 1,480,100 | — | — |
| 2023-02-02 | $11.15 | $15.86 | 2,680,300 | — | — |
| 2023-02-01 | $10.42 | $14.82 | 1,526,000 | — | — |
| 2023-01-31 | $10.31 | $14.66 | 2,013,100 | — | — |
| 2023-01-30 | $10.00 | $14.22 | 1,711,400 | — | — |
| 2023-01-27 | $10.50 | $14.94 | 1,541,900 | — | — |
| 2023-01-26 | $10.44 | $14.85 | 1,625,900 | — | — |
| 2023-01-25 | $10.30 | $14.65 | 1,814,600 | — | — |
| 2023-01-24 | $9.80 | $13.94 | 1,613,700 | — | — |
| 2023-01-23 | $9.92 | $14.11 | 2,944,700 | — | — |
| 2023-01-20 | $9.45 | $13.44 | 1,754,700 | — | — |
| 2023-01-19 | $9.26 | $13.17 | 2,224,700 | — | — |
| 2023-01-18 | $9.31 | $13.24 | 1,549,100 | — | — |
| 2023-01-17 | $9.58 | $13.63 | 1,672,100 | — | — |
| 2023-01-13 | $9.63 | $13.70 | 1,516,200 | — | — |
| 2023-01-12 | $9.72 | $13.83 | 1,596,600 | — | — |
| 2023-01-11 | $9.59 | $13.64 | 1,676,800 | — | — |
| 2023-01-10 | $9.22 | $13.11 | 1,930,500 | — | — |
| 2023-01-09 | $9.09 | $12.93 | 2,516,700 | — | — |
| 2023-01-06 | $9.57 | $13.61 | 2,044,200 | — | — |
| 2023-01-05 | $9.22 | $13.11 | 2,482,000 | — | — |
| 2023-01-04 | $9.47 | $13.47 | 1,830,200 | — | — |
| 2023-01-03 | $9.23 | $13.13 | 2,517,300 | — | — |