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
- 2005-05-26 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 | $9.39 | $17.71 | 1,088,900 | — | — |
| 2023-12-28 | $9.55 | $18.01 | 911,200 | — | — |
| 2023-12-27 | $9.61 | $18.07 | 1,148,800 | — | — |
| 2023-12-26 | $9.61 | $18.07 | 996,300 | — | — |
| 2023-12-22 | $9.57 | $17.99 | 2,114,500 | — | — |
| 2023-12-21 | $9.46 | $17.78 | 2,067,400 | — | — |
| 2023-12-20 | $9.32 | $17.52 | 3,370,100 | — | — |
| 2023-12-19 | $9.29 | $17.46 | 2,514,500 | — | — |
| 2023-12-18 | $9.24 | $17.37 | 2,369,000 | — | — |
| 2023-12-15 | $9.19 | $17.28 | 7,679,700 | — | — |
| 2023-12-14 | $9.27 | $17.43 | 4,166,300 | — | — |
| 2023-12-13 | $8.96 | $16.84 | 2,765,600 | — | — |
| 2023-12-12 | $8.84 | $16.62 | 1,830,000 | — | — |
| 2023-12-11 | $8.75 | $16.45 | 1,273,700 | — | — |
| 2023-12-08 | $8.60 | $16.17 | 2,483,900 | — | — |
| 2023-12-07 | $8.55 | $16.07 | 1,865,900 | — | — |
| 2023-12-06 | $8.39 | $15.77 | 1,414,500 | — | — |
| 2023-12-05 | $8.41 | $15.81 | 1,641,400 | — | — |
| 2023-12-04 | $8.65 | $16.26 | 2,485,300 | — | — |
| 2023-12-01 | $8.48 | $15.94 | 2,892,000 | — | — |
| 2023-11-30 | $8.32 | $15.64 | 1,731,300 | — | — |
| 2023-11-29 | $8.28 | $15.57 | 1,980,900 | — | — |
| 2023-11-28 | $8.36 | $15.72 | 1,614,100 | — | — |
| 2023-11-27 | $8.31 | $15.62 | 1,297,400 | — | — |
| 2023-11-24 | $8.35 | $15.70 | 441,100 | — | — |
| 2023-11-22 | $8.24 | $15.49 | 1,146,600 | — | — |
| 2023-11-21 | $8.19 | $15.40 | 1,720,900 | — | — |
| 2023-11-20 | $8.39 | $15.77 | 1,573,300 | — | — |
| 2023-11-17 | $8.42 | $15.83 | 1,796,300 | — | — |
| 2023-11-16 | $8.32 | $15.64 | 1,567,800 | — | — |
| 2023-11-15 | $8.43 | $15.85 | 1,891,800 | — | — |
| 2023-11-14 | $8.46 | $15.90 | 2,403,300 | — | — |
| 2023-11-13 | $8.17 | $15.36 | 986,800 | — | — |
| 2023-11-10 | $8.19 | $15.40 | 1,227,000 | — | — |
| 2023-11-09 | $8.07 | $15.17 | 1,267,900 | — | — |
| 2023-11-08 | $8.11 | $15.25 | 1,471,800 | — | — |
| 2023-11-07 | $8.29 | $15.58 | 1,241,900 | — | — |
| 2023-11-06 | $8.33 | $15.66 | 1,423,800 | — | — |
| 2023-11-03 | $8.45 | $15.89 | 1,726,700 | — | — |
| 2023-11-02 | $8.24 | $15.49 | 2,349,300 | — | — |
| 2023-11-01 | $7.77 | $14.61 | 5,160,700 | — | — |
| 2023-10-31 | $7.73 | $14.53 | 2,230,100 | — | — |
| 2023-10-30 | $7.67 | $14.42 | 2,944,300 | — | — |
| 2023-10-27 | $7.38 | $13.87 | 2,932,900 | — | — |
| 2023-10-26 | $7.77 | $14.61 | 1,361,700 | — | — |
| 2023-10-25 | $7.72 | $14.51 | 1,524,300 | — | — |
| 2023-10-24 | $7.89 | $14.83 | 1,609,400 | — | — |
| 2023-10-23 | $7.77 | $14.61 | 2,491,800 | — | — |
| 2023-10-20 | $7.79 | $14.64 | 2,545,100 | — | — |
| 2023-10-19 | $7.87 | $14.80 | 1,694,800 | — | — |
| 2023-10-18 | $8.00 | $15.04 | 1,551,400 | — | — |
| 2023-10-17 | $8.17 | $15.36 | 1,570,100 | — | — |
| 2023-10-16 | $8.12 | $15.27 | 2,280,100 | — | — |
| 2023-10-13 | $7.93 | $14.91 | 1,337,200 | — | — |
| 2023-10-12 | $8.08 | $15.19 | 989,100 | — | — |
| 2023-10-11 | $8.08 | $15.19 | 1,868,800 | — | — |
| 2023-10-10 | $8.07 | $15.17 | 1,026,500 | — | — |
| 2023-10-09 | $7.95 | $14.95 | 1,772,100 | — | — |
| 2023-10-06 | $7.98 | $15.00 | 1,550,700 | — | — |
| 2023-10-05 | $7.99 | $15.02 | 1,736,100 | — | — |
| 2023-10-04 | $7.92 | $14.89 | 2,760,700 | — | — |
| 2023-10-03 | $7.75 | $14.57 | 2,203,500 | — | — |
| 2023-10-02 | $8.07 | $15.17 | 3,029,200 | — | — |
| 2023-09-29 | $8.03 | $15.10 | 2,798,500 | — | — |
| 2023-09-28 | $8.09 | $15.21 | 3,373,400 | — | — |
| 2023-09-27 | $7.98 | $14.95 | 5,180,200 | — | — |
| 2023-09-26 | $7.73 | $14.48 | 2,985,800 | — | — |
| 2023-09-25 | $7.90 | $14.80 | 2,338,300 | — | — |
| 2023-09-22 | $7.77 | $14.55 | 2,258,400 | — | — |
| 2023-09-21 | $7.84 | $14.68 | 3,222,300 | — | — |
| 2023-09-20 | $7.94 | $14.87 | 1,891,700 | — | — |
| 2023-09-19 | $8.03 | $15.04 | 1,265,200 | — | — |
| 2023-09-18 | $8.10 | $15.17 | 1,722,100 | — | — |
| 2023-09-15 | $8.25 | $15.45 | 4,272,600 | — | — |
| 2023-09-14 | $8.12 | $15.21 | 1,693,000 | — | — |
| 2023-09-13 | $8.03 | $15.04 | 2,122,900 | — | — |
| 2023-09-12 | $8.31 | $15.56 | 3,307,100 | — | — |
| 2023-09-11 | $8.20 | $15.36 | 3,854,300 | — | — |
| 2023-09-08 | $8.12 | $15.21 | 2,319,500 | — | — |
| 2023-09-07 | $7.84 | $14.68 | 2,540,300 | — | — |
| 2023-09-06 | $7.95 | $14.89 | 1,823,000 | — | — |
| 2023-09-05 | $7.99 | $14.96 | 2,241,200 | — | — |
| 2023-09-01 | $8.01 | $15.00 | 1,363,000 | — | — |
| 2023-08-31 | $8.06 | $15.10 | 2,635,400 | — | — |
| 2023-08-30 | $8.14 | $15.25 | 4,645,700 | — | — |
| 2023-08-29 | $8.15 | $15.26 | 3,871,900 | — | — |
| 2023-08-28 | $7.89 | $14.78 | 3,123,900 | — | — |
| 2023-08-25 | $7.50 | $14.05 | 1,464,900 | — | — |
| 2023-08-24 | $7.65 | $14.33 | 2,146,200 | — | — |
| 2023-08-23 | $7.88 | $14.76 | 1,536,100 | — | — |
| 2023-08-22 | $7.89 | $14.78 | 1,809,700 | — | — |
| 2023-08-21 | $7.87 | $14.74 | 3,208,100 | — | — |
| 2023-08-18 | $7.86 | $14.72 | 1,994,700 | — | — |
| 2023-08-17 | $7.68 | $14.38 | 2,055,900 | — | — |
| 2023-08-16 | $7.81 | $14.63 | 2,020,600 | — | — |
| 2023-08-15 | $7.85 | $14.70 | 1,908,200 | — | — |
| 2023-08-14 | $7.86 | $14.72 | 1,759,800 | — | — |
| 2023-08-11 | $7.81 | $14.63 | 1,834,000 | — | — |
| 2023-08-10 | $7.92 | $14.83 | 1,140,200 | — | — |
| 2023-08-09 | $8.06 | $15.10 | 1,892,400 | — | — |
| 2023-08-08 | $8.01 | $15.00 | 2,896,100 | — | — |
| 2023-08-07 | $8.12 | $15.21 | 2,037,500 | — | — |
| 2023-08-04 | $7.93 | $14.85 | 3,802,100 | — | — |
| 2023-08-03 | $7.88 | $14.76 | 3,670,400 | — | — |
| 2023-08-02 | $8.26 | $15.47 | 1,820,200 | — | — |
| 2023-08-01 | $8.38 | $15.69 | 2,146,800 | — | — |
| 2023-07-31 | $8.50 | $15.92 | 1,666,300 | — | — |
| 2023-07-28 | $8.43 | $15.79 | 1,669,000 | — | — |
| 2023-07-27 | $8.10 | $15.17 | 1,924,100 | — | — |
| 2023-07-26 | $8.11 | $15.19 | 1,288,200 | — | — |
| 2023-07-25 | $8.17 | $15.30 | 3,073,900 | — | — |
| 2023-07-24 | $8.10 | $15.17 | 1,302,600 | — | — |
| 2023-07-21 | $8.13 | $15.23 | 1,919,500 | — | — |
| 2023-07-20 | $8.07 | $15.11 | 1,447,500 | — | — |
| 2023-07-19 | $8.23 | $15.41 | 2,018,700 | — | — |
| 2023-07-18 | $8.14 | $15.25 | 1,068,400 | — | — |
| 2023-07-17 | $7.97 | $14.93 | 2,123,200 | — | — |
| 2023-07-14 | $7.96 | $14.91 | 1,863,900 | — | — |
| 2023-07-13 | $8.17 | $15.30 | 1,971,200 | — | — |
| 2023-07-12 | $8.21 | $15.38 | 1,719,500 | — | — |
| 2023-07-11 | $8.34 | $15.62 | 1,157,100 | — | — |
| 2023-07-10 | $8.31 | $15.56 | 1,306,800 | — | — |
| 2023-07-07 | $8.13 | $15.23 | 1,510,700 | — | — |
| 2023-07-06 | $8.08 | $15.13 | 2,010,400 | — | — |
| 2023-07-05 | $8.13 | $15.23 | 1,849,800 | — | — |
| 2023-07-03 | $8.23 | $15.41 | 1,059,400 | — | — |
| 2023-06-30 | $8.01 | $15.00 | 1,869,300 | — | — |
| 2023-06-29 | $7.99 | $14.96 | 2,821,900 | — | — |
| 2023-06-28 | $7.74 | $14.44 | 1,807,300 | — | — |
| 2023-06-27 | $7.76 | $14.48 | 1,645,900 | — | — |
| 2023-06-26 | $7.65 | $14.27 | 2,256,400 | — | — |
| 2023-06-23 | $7.65 | $14.27 | 2,613,300 | — | — |
| 2023-06-22 | $7.79 | $14.53 | 1,435,700 | — | — |
| 2023-06-21 | $7.85 | $14.65 | 2,715,500 | — | — |
| 2023-06-20 | $7.87 | $14.68 | 2,928,100 | — | — |
| 2023-06-16 | $8.01 | $14.94 | 4,120,000 | — | — |
| 2023-06-15 | $7.99 | $14.91 | 2,291,300 | — | — |
| 2023-06-14 | $8.15 | $15.20 | 2,502,100 | — | — |
| 2023-06-13 | $8.14 | $15.19 | 2,174,300 | — | — |
| 2023-06-12 | $8.25 | $15.39 | 2,179,300 | — | — |
| 2023-06-09 | $8.30 | $15.48 | 1,731,300 | — | — |
| 2023-06-08 | $8.48 | $15.82 | 1,638,300 | — | — |
| 2023-06-07 | $8.49 | $15.84 | 2,308,900 | — | — |
| 2023-06-06 | $8.49 | $15.84 | 2,355,300 | — | — |
| 2023-06-05 | $8.24 | $15.37 | 3,092,500 | — | — |
| 2023-06-02 | $8.30 | $15.48 | 1,692,100 | — | — |
| 2023-06-01 | $7.88 | $14.70 | 3,444,100 | — | — |
| 2023-05-31 | $7.85 | $14.65 | 3,037,400 | — | — |
| 2023-05-30 | $7.87 | $14.68 | 2,021,500 | — | — |
| 2023-05-26 | $7.84 | $14.63 | 2,915,600 | — | — |
| 2023-05-25 | $7.72 | $14.40 | 1,321,400 | — | — |
| 2023-05-24 | $7.69 | $14.35 | 1,651,700 | — | — |
| 2023-05-23 | $7.91 | $14.76 | 2,725,700 | — | — |
| 2023-05-22 | $7.93 | $14.79 | 4,340,600 | — | — |
| 2023-05-19 | $8.10 | $15.11 | 2,253,800 | — | — |
| 2023-05-18 | $8.23 | $15.35 | 3,468,000 | — | — |
| 2023-05-17 | $8.11 | $15.13 | 1,920,600 | — | — |
| 2023-05-16 | $8.05 | $15.02 | 3,035,100 | — | — |
| 2023-05-15 | $8.09 | $15.09 | 2,020,000 | — | — |
| 2023-05-12 | $8.07 | $15.06 | 2,473,200 | — | — |
| 2023-05-11 | $8.09 | $15.09 | 3,741,400 | — | — |
| 2023-05-10 | $8.40 | $15.67 | 2,508,600 | — | — |
| 2023-05-09 | $8.45 | $15.76 | 3,934,000 | — | — |
| 2023-05-08 | $8.46 | $15.78 | 2,620,000 | — | — |
| 2023-05-05 | $8.48 | $15.82 | 5,119,600 | — | — |
| 2023-05-04 | $8.42 | $15.71 | 2,212,200 | — | — |
| 2023-05-03 | $8.22 | $15.34 | 1,552,800 | — | — |
| 2023-05-02 | $8.15 | $15.20 | 2,787,700 | — | — |
| 2023-05-01 | $8.25 | $15.39 | 1,762,500 | — | — |
| 2023-04-28 | $8.11 | $15.13 | 1,492,900 | — | — |
| 2023-04-27 | $7.96 | $14.85 | 2,254,900 | — | — |
| 2023-04-26 | $7.89 | $14.72 | 2,316,700 | — | — |
| 2023-04-25 | $7.91 | $14.76 | 1,361,600 | — | — |
| 2023-04-24 | $8.10 | $15.11 | 896,000 | — | — |
| 2023-04-21 | $8.11 | $15.13 | 1,510,500 | — | — |
| 2023-04-20 | $8.07 | $15.06 | 1,132,600 | — | — |
| 2023-04-19 | $8.24 | $15.37 | 1,063,500 | — | — |
| 2023-04-18 | $8.34 | $15.56 | 1,394,700 | — | — |
| 2023-04-17 | $8.33 | $15.54 | 4,134,100 | — | — |
| 2023-04-14 | $8.11 | $15.13 | 1,801,600 | — | — |
| 2023-04-13 | $8.13 | $15.17 | 2,106,400 | — | — |
| 2023-04-12 | $8.06 | $15.04 | 2,842,800 | — | — |
| 2023-04-11 | $8.23 | $15.35 | 3,800,300 | — | — |
| 2023-04-10 | $8.12 | $15.15 | 2,862,200 | — | — |
| 2023-04-06 | $8.06 | $15.04 | 1,205,900 | — | — |
| 2023-04-05 | $8.03 | $14.98 | 2,158,300 | — | — |
| 2023-04-04 | $8.11 | $15.13 | 1,637,200 | — | — |
| 2023-04-03 | $8.09 | $15.09 | 2,536,300 | — | — |
| 2023-03-31 | $8.13 | $15.17 | 2,986,200 | — | — |
| 2023-03-30 | $7.80 | $14.55 | 1,766,000 | — | — |
| 2023-03-29 | $7.73 | $14.37 | 2,483,900 | — | — |
| 2023-03-28 | $7.48 | $13.90 | 3,799,700 | — | — |
| 2023-03-27 | $7.47 | $13.88 | 2,464,000 | — | — |
| 2023-03-24 | $7.40 | $13.75 | 4,773,000 | — | — |
| 2023-03-23 | $7.34 | $13.64 | 1,950,200 | — | — |
| 2023-03-22 | $7.50 | $13.94 | 2,853,800 | — | — |
| 2023-03-21 | $7.99 | $14.85 | 2,800,300 | — | — |
| 2023-03-20 | $7.84 | $14.57 | 5,070,400 | — | — |
| 2023-03-17 | $7.76 | $14.42 | 6,057,300 | — | — |
| 2023-03-16 | $8.08 | $15.02 | 2,698,600 | — | — |
| 2023-03-15 | $8.16 | $15.16 | 4,168,800 | — | — |
| 2023-03-14 | $8.23 | $15.29 | 2,439,600 | — | — |
| 2023-03-13 | $8.17 | $15.18 | 2,546,700 | — | — |
| 2023-03-10 | $8.24 | $15.31 | 2,916,100 | — | — |
| 2023-03-09 | $8.34 | $15.50 | 2,221,700 | — | — |
| 2023-03-08 | $8.80 | $16.35 | 1,564,700 | — | — |
| 2023-03-07 | $8.71 | $16.19 | 1,515,600 | — | — |
| 2023-03-06 | $8.76 | $16.28 | 1,970,900 | — | — |
| 2023-03-03 | $8.80 | $16.35 | 1,243,500 | — | — |
| 2023-03-02 | $8.72 | $16.21 | 1,526,600 | — | — |
| 2023-03-01 | $8.70 | $16.17 | 2,327,200 | — | — |
| 2023-02-28 | $8.72 | $16.21 | 1,911,900 | — | — |
| 2023-02-27 | $8.90 | $16.54 | 1,316,700 | — | — |
| 2023-02-24 | $8.88 | $16.50 | 1,586,400 | — | — |
| 2023-02-23 | $8.94 | $16.61 | 2,424,200 | — | — |
| 2023-02-22 | $8.79 | $16.34 | 3,533,300 | — | — |
| 2023-02-21 | $8.84 | $16.43 | 2,439,100 | — | — |
| 2023-02-17 | $8.83 | $16.41 | 2,765,200 | — | — |
| 2023-02-16 | $8.98 | $16.69 | 3,797,200 | — | — |
| 2023-02-15 | $9.47 | $17.60 | 1,199,000 | — | — |
| 2023-02-14 | $9.45 | $17.56 | 1,450,200 | — | — |
| 2023-02-13 | $9.45 | $17.56 | 1,068,600 | — | — |
| 2023-02-10 | $9.31 | $17.30 | 1,637,500 | — | — |
| 2023-02-09 | $9.47 | $17.60 | 778,000 | — | — |
| 2023-02-08 | $9.47 | $17.60 | 1,564,200 | — | — |
| 2023-02-07 | $9.63 | $17.90 | 1,768,300 | — | — |
| 2023-02-06 | $9.62 | $17.88 | 1,214,900 | — | — |
| 2023-02-03 | $9.85 | $18.31 | 1,571,900 | — | — |
| 2023-02-02 | $9.98 | $18.55 | 1,940,200 | — | — |
| 2023-02-01 | $9.72 | $18.06 | 1,580,000 | — | — |
| 2023-01-31 | $9.63 | $17.90 | 2,325,000 | — | — |
| 2023-01-30 | $9.41 | $17.49 | 1,427,600 | — | — |
| 2023-01-27 | $9.60 | $17.84 | 937,400 | — | — |
| 2023-01-26 | $9.53 | $17.71 | 1,683,200 | — | — |
| 2023-01-25 | $9.34 | $17.36 | 2,007,400 | — | — |
| 2023-01-24 | $9.12 | $16.95 | 838,200 | — | — |
| 2023-01-23 | $9.06 | $16.84 | 956,700 | — | — |
| 2023-01-20 | $8.90 | $16.54 | 1,165,000 | — | — |
| 2023-01-19 | $8.66 | $16.09 | 1,394,500 | — | — |
| 2023-01-18 | $8.60 | $15.98 | 2,091,900 | — | — |
| 2023-01-17 | $8.78 | $16.32 | 1,680,000 | — | — |
| 2023-01-13 | $8.66 | $16.09 | 1,064,200 | — | — |
| 2023-01-12 | $8.75 | $16.26 | 1,537,100 | — | — |
| 2023-01-11 | $8.51 | $15.81 | 1,726,400 | — | — |
| 2023-01-10 | $8.12 | $15.09 | 938,300 | — | — |
| 2023-01-09 | $8.02 | $14.90 | 1,705,700 | — | — |
| 2023-01-06 | $8.02 | $14.90 | 1,307,000 | — | — |
| 2023-01-05 | $7.86 | $14.61 | 1,635,500 | — | — |
| 2023-01-04 | $8.05 | $14.96 | 1,584,900 | — | — |
| 2023-01-03 | $7.95 | $14.77 | 1,796,500 | — | — |