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
- 2016-02-03 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 | $10.13 | $10.13 | 1,499,100 | — | — |
| 2023-12-28 | $10.35 | $10.35 | 1,721,600 | — | — |
| 2023-12-27 | $10.38 | $10.38 | 1,684,000 | — | — |
| 2023-12-26 | $10.66 | $10.66 | 1,652,700 | — | — |
| 2023-12-22 | $10.83 | $10.83 | 2,068,300 | — | — |
| 2023-12-21 | $10.34 | $10.34 | 1,774,600 | — | — |
| 2023-12-20 | $10.21 | $10.21 | 2,062,300 | — | — |
| 2023-12-19 | $11.01 | $11.01 | 2,272,500 | — | — |
| 2023-12-18 | $10.49 | $10.49 | 1,817,800 | — | — |
| 2023-12-15 | $10.93 | $10.93 | 4,533,300 | — | — |
| 2023-12-14 | $10.84 | $10.84 | 3,860,400 | — | — |
| 2023-12-13 | $10.40 | $10.40 | 4,040,500 | — | — |
| 2023-12-12 | $9.84 | $9.84 | 1,944,300 | — | — |
| 2023-12-11 | $9.91 | $9.91 | 2,284,000 | — | — |
| 2023-12-08 | $10.51 | $10.51 | 2,625,900 | — | — |
| 2023-12-07 | $10.90 | $10.90 | 1,654,600 | — | — |
| 2023-12-06 | $11.11 | $11.11 | 2,276,000 | — | — |
| 2023-12-05 | $10.98 | $10.98 | 1,552,600 | — | — |
| 2023-12-04 | $11.05 | $11.05 | 1,561,400 | — | — |
| 2023-12-01 | $10.77 | $10.77 | 1,899,700 | — | — |
| 2023-11-30 | $10.53 | $10.53 | 1,825,800 | — | — |
| 2023-11-29 | $10.61 | $10.61 | 1,799,000 | — | — |
| 2023-11-28 | $10.74 | $10.74 | 1,495,600 | — | — |
| 2023-11-27 | $10.66 | $10.66 | 1,411,600 | — | — |
| 2023-11-24 | $10.58 | $10.58 | 874,900 | — | — |
| 2023-11-22 | $10.49 | $10.49 | 1,796,300 | — | — |
| 2023-11-21 | $10.12 | $10.12 | 1,944,700 | — | — |
| 2023-11-20 | $10.84 | $10.84 | 3,550,100 | — | — |
| 2023-11-17 | $9.78 | $9.78 | 2,645,300 | — | — |
| 2023-11-16 | $8.78 | $8.78 | 1,333,100 | — | — |
| 2023-11-15 | $8.84 | $8.84 | 1,735,400 | — | — |
| 2023-11-14 | $8.52 | $8.52 | 2,082,600 | — | — |
| 2023-11-13 | $7.65 | $7.65 | 1,343,200 | — | — |
| 2023-11-10 | $7.67 | $7.67 | 1,259,000 | — | — |
| 2023-11-09 | $7.87 | $7.87 | 1,756,900 | — | — |
| 2023-11-08 | $8.40 | $8.40 | 1,866,400 | — | — |
| 2023-11-07 | $8.96 | $8.96 | 3,243,900 | — | — |
| 2023-11-06 | $8.31 | $8.31 | 1,950,200 | — | — |
| 2023-11-03 | $8.31 | $8.31 | 4,107,300 | — | — |
| 2023-11-02 | $7.03 | $7.03 | 1,463,600 | — | — |
| 2023-11-01 | $6.90 | $6.90 | 1,828,400 | — | — |
| 2023-10-31 | $6.68 | $6.68 | 1,589,700 | — | — |
| 2023-10-30 | $6.33 | $6.33 | 1,119,800 | — | — |
| 2023-10-27 | $6.26 | $6.26 | 1,634,900 | — | — |
| 2023-10-26 | $6.51 | $6.51 | 1,283,800 | — | — |
| 2023-10-25 | $6.62 | $6.62 | 1,263,500 | — | — |
| 2023-10-24 | $6.57 | $6.57 | 1,962,100 | — | — |
| 2023-10-23 | $6.25 | $6.25 | 1,258,500 | — | — |
| 2023-10-20 | $6.29 | $6.29 | 1,006,800 | — | — |
| 2023-10-19 | $6.43 | $6.43 | 1,127,700 | — | — |
| 2023-10-18 | $6.60 | $6.60 | 1,484,600 | — | — |
| 2023-10-17 | $6.81 | $6.81 | 1,408,300 | — | — |
| 2023-10-16 | $7.26 | $7.26 | 1,558,200 | — | — |
| 2023-10-13 | $7.05 | $7.05 | 1,881,300 | — | — |
| 2023-10-12 | $6.84 | $6.84 | 1,282,700 | — | — |
| 2023-10-11 | $7.18 | $7.18 | 954,900 | — | — |
| 2023-10-10 | $7.25 | $7.25 | 1,350,600 | — | — |
| 2023-10-09 | $7.01 | $7.01 | 1,079,600 | — | — |
| 2023-10-06 | $7.15 | $7.15 | 1,295,200 | — | — |
| 2023-10-05 | $7.17 | $7.17 | 1,551,900 | — | — |
| 2023-10-04 | $7.05 | $7.05 | 1,431,300 | — | — |
| 2023-10-03 | $7.33 | $7.33 | 1,761,400 | — | — |
| 2023-10-02 | $7.14 | $7.14 | 2,170,600 | — | — |
| 2023-09-29 | $7.80 | $7.80 | 6,862,500 | — | — |
| 2023-09-28 | $6.92 | $6.92 | 1,224,400 | — | — |
| 2023-09-27 | $7.11 | $7.11 | 1,742,500 | — | — |
| 2023-09-26 | $7.06 | $7.06 | 1,693,500 | — | — |
| 2023-09-25 | $7.11 | $7.11 | 2,625,000 | — | — |
| 2023-09-22 | $7.85 | $7.85 | 1,283,000 | — | — |
| 2023-09-21 | $8.00 | $8.00 | 1,118,600 | — | — |
| 2023-09-20 | $7.95 | $7.95 | 974,300 | — | — |
| 2023-09-19 | $7.99 | $7.99 | 1,290,900 | — | — |
| 2023-09-18 | $8.01 | $8.01 | 1,725,300 | — | — |
| 2023-09-15 | $8.39 | $8.39 | 3,588,900 | — | — |
| 2023-09-14 | $8.40 | $8.40 | 1,007,600 | — | — |
| 2023-09-13 | $8.47 | $8.47 | 1,501,200 | — | — |
| 2023-09-12 | $9.00 | $9.00 | 922,800 | — | — |
| 2023-09-11 | $9.17 | $9.17 | 1,035,900 | — | — |
| 2023-09-08 | $9.02 | $9.02 | 818,400 | — | — |
| 2023-09-07 | $8.91 | $8.91 | 905,000 | — | — |
| 2023-09-06 | $9.12 | $9.12 | 1,076,800 | — | — |
| 2023-09-05 | $8.83 | $8.83 | 1,443,900 | — | — |
| 2023-09-01 | $9.08 | $9.08 | 1,032,700 | — | — |
| 2023-08-31 | $8.91 | $8.91 | 913,700 | — | — |
| 2023-08-30 | $9.04 | $9.04 | 954,100 | — | — |
| 2023-08-29 | $9.06 | $9.06 | 688,300 | — | — |
| 2023-08-28 | $9.02 | $9.02 | 861,000 | — | — |
| 2023-08-25 | $8.77 | $8.77 | 1,051,100 | — | — |
| 2023-08-24 | $8.81 | $8.81 | 1,176,900 | — | — |
| 2023-08-23 | $8.75 | $8.75 | 931,800 | — | — |
| 2023-08-22 | $8.79 | $8.79 | 875,600 | — | — |
| 2023-08-21 | $8.62 | $8.62 | 1,101,600 | — | — |
| 2023-08-18 | $8.66 | $8.66 | 1,147,400 | — | — |
| 2023-08-17 | $8.48 | $8.48 | 1,354,800 | — | — |
| 2023-08-16 | $8.50 | $8.50 | 1,455,800 | — | — |
| 2023-08-15 | $8.76 | $8.76 | 886,300 | — | — |
| 2023-08-14 | $8.67 | $8.67 | 1,083,000 | — | — |
| 2023-08-11 | $8.68 | $8.68 | 893,700 | — | — |
| 2023-08-10 | $8.66 | $8.66 | 1,821,400 | — | — |
| 2023-08-09 | $8.84 | $8.84 | 989,300 | — | — |
| 2023-08-08 | $8.90 | $8.90 | 1,638,300 | — | — |
| 2023-08-07 | $8.43 | $8.43 | 1,982,200 | — | — |
| 2023-08-04 | $9.05 | $9.05 | 1,312,300 | — | — |
| 2023-08-03 | $9.31 | $9.31 | 2,173,900 | — | — |
| 2023-08-02 | $9.14 | $9.14 | 2,848,500 | — | — |
| 2023-08-01 | $8.65 | $8.65 | 1,535,700 | — | — |
| 2023-07-31 | $8.78 | $8.78 | 1,265,100 | — | — |
| 2023-07-28 | $8.67 | $8.67 | 1,282,900 | — | — |
| 2023-07-27 | $8.50 | $8.50 | 1,759,200 | — | — |
| 2023-07-26 | $8.78 | $8.78 | 1,301,500 | — | — |
| 2023-07-25 | $8.66 | $8.66 | 894,200 | — | — |
| 2023-07-24 | $8.66 | $8.66 | 1,477,400 | — | — |
| 2023-07-21 | $8.94 | $8.94 | 1,243,000 | — | — |
| 2023-07-20 | $8.77 | $8.77 | 1,410,400 | — | — |
| 2023-07-19 | $8.82 | $8.82 | 1,434,600 | — | — |
| 2023-07-18 | $8.72 | $8.72 | 1,165,800 | — | — |
| 2023-07-17 | $8.59 | $8.59 | 1,260,200 | — | — |
| 2023-07-14 | $8.61 | $8.61 | 1,143,500 | — | — |
| 2023-07-13 | $8.95 | $8.95 | 1,167,700 | — | — |
| 2023-07-12 | $9.07 | $9.07 | 1,227,200 | — | — |
| 2023-07-11 | $8.95 | $8.95 | 1,150,400 | — | — |
| 2023-07-10 | $8.82 | $8.82 | 2,388,800 | — | — |
| 2023-07-07 | $8.41 | $8.41 | 1,265,900 | — | — |
| 2023-07-06 | $8.33 | $8.33 | 1,879,800 | — | — |
| 2023-07-05 | $8.28 | $8.28 | 2,321,100 | — | — |
| 2023-07-03 | $8.24 | $8.24 | 702,000 | — | — |
| 2023-06-30 | $8.23 | $8.23 | 1,412,300 | — | — |
| 2023-06-29 | $8.15 | $8.15 | 1,390,100 | — | — |
| 2023-06-28 | $8.40 | $8.40 | 2,480,500 | — | — |
| 2023-06-27 | $8.06 | $8.06 | 1,983,100 | — | — |
| 2023-06-26 | $8.00 | $8.00 | 2,017,400 | — | — |
| 2023-06-23 | $8.07 | $8.07 | 2,159,600 | — | — |
| 2023-06-22 | $8.02 | $8.02 | 2,541,400 | — | — |
| 2023-06-21 | $8.02 | $8.02 | 4,076,600 | — | — |
| 2023-06-20 | $8.36 | $8.36 | 4,776,200 | — | — |
| 2023-06-16 | $8.82 | $8.82 | 7,719,800 | — | — |
| 2023-06-15 | $9.28 | $9.28 | 8,027,400 | — | — |
| 2023-06-14 | $11.09 | $11.09 | 2,557,200 | — | — |
| 2023-06-13 | $11.47 | $11.47 | 4,741,200 | — | — |
| 2023-06-12 | $9.93 | $9.93 | 4,318,300 | — | — |
| 2023-06-09 | $9.67 | $9.67 | 1,620,600 | — | — |
| 2023-06-08 | $9.60 | $9.60 | 2,427,000 | — | — |
| 2023-06-07 | $10.52 | $10.52 | 1,859,000 | — | — |
| 2023-06-06 | $10.25 | $10.25 | 1,995,600 | — | — |
| 2023-06-05 | $9.44 | $9.44 | 1,943,500 | — | — |
| 2023-06-02 | $9.67 | $9.67 | 1,283,200 | — | — |
| 2023-06-01 | $9.55 | $9.55 | 1,186,400 | — | — |
| 2023-05-31 | $9.18 | $9.18 | 1,733,300 | — | — |
| 2023-05-30 | $8.96 | $8.96 | 1,626,600 | — | — |
| 2023-05-26 | $9.10 | $9.10 | 1,061,100 | — | — |
| 2023-05-25 | $9.08 | $9.08 | 1,523,200 | — | — |
| 2023-05-24 | $9.45 | $9.45 | 1,469,800 | — | — |
| 2023-05-23 | $9.58 | $9.58 | 1,836,700 | — | — |
| 2023-05-22 | $9.64 | $9.64 | 1,585,200 | — | — |
| 2023-05-19 | $9.32 | $9.32 | 1,510,000 | — | — |
| 2023-05-18 | $9.42 | $9.42 | 1,538,800 | — | — |
| 2023-05-17 | $9.61 | $9.61 | 1,731,700 | — | — |
| 2023-05-16 | $9.55 | $9.55 | 1,845,800 | — | — |
| 2023-05-15 | $10.01 | $10.01 | 2,215,900 | — | — |
| 2023-05-12 | $9.58 | $9.58 | 1,802,000 | — | — |
| 2023-05-11 | $9.56 | $9.56 | 1,796,700 | — | — |
| 2023-05-10 | $9.99 | $9.99 | 2,817,500 | — | — |
| 2023-05-09 | $10.28 | $10.28 | 2,940,300 | — | — |
| 2023-05-08 | $9.62 | $9.62 | 1,855,400 | — | — |
| 2023-05-05 | $9.77 | $9.77 | 4,447,900 | — | — |
| 2023-05-04 | $8.72 | $8.72 | 2,167,600 | — | — |
| 2023-05-03 | $8.36 | $8.36 | 2,378,400 | — | — |
| 2023-05-02 | $7.87 | $7.87 | 1,962,800 | — | — |
| 2023-05-01 | $8.30 | $8.30 | 1,520,700 | — | — |
| 2023-04-28 | $8.16 | $8.16 | 1,087,100 | — | — |
| 2023-04-27 | $8.02 | $8.02 | 1,711,900 | — | — |
| 2023-04-26 | $7.90 | $7.90 | 1,158,900 | — | — |
| 2023-04-25 | $7.70 | $7.70 | 1,135,000 | — | — |
| 2023-04-24 | $7.87 | $7.87 | 1,870,000 | — | — |
| 2023-04-21 | $8.18 | $8.18 | 1,602,500 | — | — |
| 2023-04-20 | $7.65 | $7.65 | 2,098,700 | — | — |
| 2023-04-19 | $8.09 | $8.09 | 1,302,900 | — | — |
| 2023-04-18 | $8.06 | $8.06 | 1,829,700 | — | — |
| 2023-04-17 | $8.18 | $8.18 | 3,381,700 | — | — |
| 2023-04-14 | $7.59 | $7.59 | 2,708,500 | — | — |
| 2023-04-13 | $7.65 | $7.65 | 5,464,100 | — | — |
| 2023-04-12 | $6.36 | $6.36 | 1,538,600 | — | — |
| 2023-04-11 | $6.71 | $6.71 | 1,287,300 | — | — |
| 2023-04-10 | $6.63 | $6.63 | 1,631,400 | — | — |
| 2023-04-06 | $6.92 | $6.92 | 1,847,000 | — | — |
| 2023-04-05 | $6.85 | $6.85 | 2,124,600 | — | — |
| 2023-04-04 | $6.97 | $6.97 | 1,833,300 | — | — |
| 2023-04-03 | $7.08 | $7.08 | 2,133,000 | — | — |
| 2023-03-31 | $7.25 | $7.25 | 1,608,300 | — | — |
| 2023-03-30 | $7.03 | $7.03 | 2,001,400 | — | — |
| 2023-03-29 | $7.41 | $7.41 | 1,414,700 | — | — |
| 2023-03-28 | $7.11 | $7.11 | 2,952,400 | — | — |
| 2023-03-27 | $7.45 | $7.45 | 1,067,000 | — | — |
| 2023-03-24 | $7.46 | $7.46 | 1,110,900 | — | — |
| 2023-03-23 | $7.42 | $7.42 | 1,460,900 | — | — |
| 2023-03-22 | $7.30 | $7.30 | 1,917,500 | — | — |
| 2023-03-21 | $8.05 | $8.05 | 1,141,500 | — | — |
| 2023-03-20 | $8.20 | $8.20 | 943,200 | — | — |
| 2023-03-17 | $8.37 | $8.37 | 1,901,700 | — | — |
| 2023-03-16 | $8.49 | $8.49 | 1,216,400 | — | — |
| 2023-03-15 | $8.43 | $8.43 | 1,144,000 | — | — |
| 2023-03-14 | $8.43 | $8.43 | 1,513,500 | — | — |
| 2023-03-13 | $8.43 | $8.43 | 1,644,100 | — | — |
| 2023-03-10 | $7.83 | $7.83 | 3,329,000 | — | — |
| 2023-03-09 | $8.20 | $8.20 | 1,649,900 | — | — |
| 2023-03-08 | $8.79 | $8.79 | 1,248,200 | — | — |
| 2023-03-07 | $8.62 | $8.62 | 1,120,600 | — | — |
| 2023-03-06 | $8.57 | $8.57 | 1,149,300 | — | — |
| 2023-03-03 | $8.96 | $8.96 | 1,394,200 | — | — |
| 2023-03-02 | $8.72 | $8.72 | 1,227,000 | — | — |
| 2023-03-01 | $8.72 | $8.72 | 1,417,100 | — | — |
| 2023-02-28 | $9.04 | $9.04 | 1,384,700 | — | — |
| 2023-02-27 | $9.04 | $9.04 | 1,419,300 | — | — |
| 2023-02-24 | $9.06 | $9.06 | 1,529,200 | — | — |
| 2023-02-23 | $9.39 | $9.39 | 1,415,900 | — | — |
| 2023-02-22 | $9.75 | $9.75 | 2,069,400 | — | — |
| 2023-02-21 | $9.18 | $9.18 | 2,508,300 | — | — |
| 2023-02-17 | $10.15 | $10.15 | 1,355,700 | — | — |
| 2023-02-16 | $9.96 | $9.96 | 1,502,500 | — | — |
| 2023-02-15 | $10.36 | $10.36 | 1,029,200 | — | — |
| 2023-02-14 | $10.13 | $10.13 | 987,800 | — | — |
| 2023-02-13 | $9.99 | $9.99 | 1,102,200 | — | — |
| 2023-02-10 | $9.76 | $9.76 | 1,678,300 | — | — |
| 2023-02-09 | $10.03 | $10.03 | 1,522,800 | — | — |
| 2023-02-08 | $10.34 | $10.34 | 1,598,500 | — | — |
| 2023-02-07 | $11.22 | $11.22 | 1,778,300 | — | — |
| 2023-02-06 | $11.12 | $11.12 | 1,625,300 | — | — |
| 2023-02-03 | $11.26 | $11.26 | 2,590,200 | — | — |
| 2023-02-02 | $11.53 | $11.53 | 3,522,800 | — | — |
| 2023-02-01 | $10.41 | $10.41 | 2,436,200 | — | — |
| 2023-01-31 | $9.89 | $9.89 | 2,463,100 | — | — |
| 2023-01-30 | $9.35 | $9.35 | 1,931,700 | — | — |
| 2023-01-27 | $9.57 | $9.57 | 1,446,000 | — | — |
| 2023-01-26 | $9.07 | $9.07 | 1,733,800 | — | — |
| 2023-01-25 | $9.09 | $9.09 | 1,586,500 | — | — |
| 2023-01-24 | $8.83 | $8.83 | 2,824,100 | — | — |
| 2023-01-23 | $8.18 | $8.18 | 2,402,900 | — | — |
| 2023-01-20 | $8.05 | $8.05 | 1,629,100 | — | — |
| 2023-01-19 | $7.81 | $7.81 | 1,439,400 | — | — |
| 2023-01-18 | $8.11 | $8.11 | 1,568,100 | — | — |
| 2023-01-17 | $8.33 | $8.33 | 1,769,300 | — | — |
| 2023-01-13 | $8.43 | $8.43 | 1,698,500 | — | — |
| 2023-01-12 | $8.88 | $8.88 | 1,750,500 | — | — |
| 2023-01-11 | $8.54 | $8.54 | 2,248,900 | — | — |
| 2023-01-10 | $8.29 | $8.29 | 1,817,500 | — | — |
| 2023-01-09 | $8.22 | $8.22 | 3,545,100 | — | — |
| 2023-01-06 | $9.00 | $9.00 | 1,771,700 | — | — |
| 2023-01-05 | $8.95 | $8.95 | 1,852,600 | — | — |
| 2023-01-04 | $9.24 | $9.24 | 2,395,000 | — | — |
| 2023-01-03 | $8.44 | $8.44 | 1,887,700 | — | — |