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
- 2013-10-02 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 | $9.69 | $12.00 | 658,800 | — | — |
| 2023-12-28 | $9.89 | $12.24 | 411,200 | — | — |
| 2023-12-27 | $9.85 | $12.20 | 540,000 | — | — |
| 2023-12-26 | $9.89 | $12.24 | 781,500 | — | — |
| 2023-12-22 | $9.63 | $11.92 | 806,800 | — | — |
| 2023-12-21 | $9.76 | $12.08 | 710,400 | — | — |
| 2023-12-20 | $9.78 | $12.11 | 2,645,300 | — | — |
| 2023-12-19 | $9.63 | $11.92 | 1,296,000 | — | — |
| 2023-12-18 | $9.47 | $11.72 | 832,200 | — | — |
| 2023-12-15 | $9.60 | $11.89 | 2,144,100 | — | — |
| 2023-12-14 | $9.73 | $12.00 | 5,855,000 | — | — |
| 2023-12-13 | $9.66 | $11.92 | 1,461,400 | — | — |
| 2023-12-12 | $9.08 | $11.20 | 1,674,700 | — | — |
| 2023-12-11 | $9.40 | $11.60 | 921,200 | — | — |
| 2023-12-08 | $9.33 | $11.51 | 1,253,300 | — | — |
| 2023-12-07 | $9.41 | $11.61 | 1,720,400 | — | — |
| 2023-12-06 | $9.30 | $11.47 | 1,303,600 | — | — |
| 2023-12-05 | $9.37 | $11.56 | 1,179,000 | — | — |
| 2023-12-04 | $9.54 | $11.77 | 819,900 | — | — |
| 2023-12-01 | $9.39 | $11.58 | 1,613,100 | — | — |
| 2023-11-30 | $8.96 | $11.05 | 1,565,300 | — | — |
| 2023-11-29 | $9.00 | $11.10 | 1,531,500 | — | — |
| 2023-11-28 | $8.74 | $10.78 | 1,218,600 | — | — |
| 2023-11-27 | $8.58 | $10.58 | 868,400 | — | — |
| 2023-11-24 | $8.58 | $10.58 | 635,300 | — | — |
| 2023-11-22 | $8.73 | $10.77 | 406,600 | — | — |
| 2023-11-21 | $8.69 | $10.72 | 1,399,400 | — | — |
| 2023-11-20 | $8.77 | $10.82 | 1,038,700 | — | — |
| 2023-11-17 | $8.76 | $10.81 | 1,978,000 | — | — |
| 2023-11-16 | $8.67 | $10.70 | 1,335,100 | — | — |
| 2023-11-15 | $8.88 | $10.95 | 1,561,300 | — | — |
| 2023-11-14 | $8.94 | $11.03 | 1,833,900 | — | — |
| 2023-11-13 | $8.45 | $10.42 | 603,200 | — | — |
| 2023-11-10 | $8.51 | $10.50 | 1,021,300 | — | — |
| 2023-11-09 | $8.38 | $10.34 | 668,600 | — | — |
| 2023-11-08 | $8.59 | $10.60 | 650,100 | — | — |
| 2023-11-07 | $8.60 | $10.61 | 1,316,200 | — | — |
| 2023-11-06 | $8.83 | $10.89 | 784,300 | — | — |
| 2023-11-03 | $9.01 | $11.12 | 2,198,500 | — | — |
| 2023-11-02 | $8.74 | $10.78 | 2,344,500 | — | — |
| 2023-11-01 | $8.29 | $10.23 | 1,399,300 | — | — |
| 2023-10-31 | $8.09 | $9.98 | 937,100 | — | — |
| 2023-10-30 | $8.24 | $10.17 | 1,521,800 | — | — |
| 2023-10-27 | $8.02 | $9.89 | 1,078,300 | — | — |
| 2023-10-26 | $8.06 | $9.94 | 1,878,500 | — | — |
| 2023-10-25 | $7.46 | $9.20 | 1,009,500 | — | — |
| 2023-10-24 | $7.69 | $9.49 | 632,800 | — | — |
| 2023-10-23 | $7.58 | $9.35 | 608,700 | — | — |
| 2023-10-20 | $7.68 | $9.47 | 807,300 | — | — |
| 2023-10-19 | $7.70 | $9.50 | 761,900 | — | — |
| 2023-10-18 | $7.90 | $9.75 | 685,200 | — | — |
| 2023-10-17 | $8.12 | $10.02 | 1,039,700 | — | — |
| 2023-10-16 | $7.95 | $9.81 | 769,200 | — | — |
| 2023-10-13 | $7.84 | $9.67 | 944,000 | — | — |
| 2023-10-12 | $7.96 | $9.82 | 1,075,000 | — | — |
| 2023-10-11 | $8.00 | $9.87 | 710,200 | — | — |
| 2023-10-10 | $7.73 | $9.54 | 870,300 | — | — |
| 2023-10-09 | $7.73 | $9.54 | 992,100 | — | — |
| 2023-10-06 | $7.56 | $9.33 | 1,625,600 | — | — |
| 2023-10-05 | $7.51 | $9.26 | 1,175,500 | — | — |
| 2023-10-04 | $7.60 | $9.38 | 1,205,500 | — | — |
| 2023-10-03 | $7.46 | $9.20 | 1,100,600 | — | — |
| 2023-10-02 | $7.87 | $9.71 | 891,100 | — | — |
| 2023-09-29 | $8.04 | $9.92 | 1,050,400 | — | — |
| 2023-09-28 | $7.95 | $9.81 | 696,800 | — | — |
| 2023-09-27 | $7.66 | $9.45 | 949,200 | — | — |
| 2023-09-26 | $7.69 | $9.49 | 941,500 | — | — |
| 2023-09-25 | $7.89 | $9.73 | 1,771,500 | — | — |
| 2023-09-22 | $7.93 | $9.78 | 1,277,800 | — | — |
| 2023-09-21 | $8.04 | $9.92 | 1,289,600 | — | — |
| 2023-09-20 | $8.55 | $10.55 | 2,375,800 | — | — |
| 2023-09-19 | $8.56 | $10.56 | 1,863,500 | — | — |
| 2023-09-18 | $8.51 | $10.50 | 1,113,200 | — | — |
| 2023-09-15 | $8.59 | $10.60 | 2,333,400 | — | — |
| 2023-09-14 | $8.83 | $10.89 | 1,422,200 | — | — |
| 2023-09-13 | $8.75 | $10.75 | 1,091,500 | — | — |
| 2023-09-12 | $8.89 | $10.92 | 931,700 | — | — |
| 2023-09-11 | $8.82 | $10.84 | 553,300 | — | — |
| 2023-09-08 | $8.82 | $10.84 | 591,600 | — | — |
| 2023-09-07 | $8.89 | $10.92 | 1,204,800 | — | — |
| 2023-09-06 | $8.89 | $10.92 | 1,104,700 | — | — |
| 2023-09-05 | $8.71 | $10.70 | 1,170,500 | — | — |
| 2023-09-01 | $8.78 | $10.79 | 661,200 | — | — |
| 2023-08-31 | $8.73 | $10.73 | 1,179,100 | — | — |
| 2023-08-30 | $8.81 | $10.82 | 1,475,400 | — | — |
| 2023-08-29 | $8.65 | $10.63 | 941,800 | — | — |
| 2023-08-28 | $8.32 | $10.22 | 908,700 | — | — |
| 2023-08-25 | $8.07 | $9.92 | 731,800 | — | — |
| 2023-08-24 | $8.14 | $10.00 | 759,500 | — | — |
| 2023-08-23 | $8.27 | $10.16 | 1,449,000 | — | — |
| 2023-08-22 | $8.10 | $9.95 | 843,800 | — | — |
| 2023-08-21 | $8.20 | $10.08 | 729,900 | — | — |
| 2023-08-18 | $8.31 | $10.21 | 771,400 | — | — |
| 2023-08-17 | $8.26 | $10.15 | 903,500 | — | — |
| 2023-08-16 | $8.33 | $10.24 | 820,400 | — | — |
| 2023-08-15 | $8.33 | $10.24 | 517,300 | — | — |
| 2023-08-14 | $8.57 | $10.53 | 762,800 | — | — |
| 2023-08-11 | $8.67 | $10.65 | 1,000,200 | — | — |
| 2023-08-10 | $8.63 | $10.60 | 939,500 | — | — |
| 2023-08-09 | $8.64 | $10.62 | 1,045,800 | — | — |
| 2023-08-08 | $8.79 | $10.80 | 1,237,700 | — | — |
| 2023-08-07 | $8.88 | $10.91 | 1,448,200 | — | — |
| 2023-08-04 | $8.71 | $10.70 | 1,046,900 | — | — |
| 2023-08-03 | $8.80 | $10.81 | 1,779,400 | — | — |
| 2023-08-02 | $8.88 | $10.91 | 1,910,100 | — | — |
| 2023-08-01 | $8.83 | $10.85 | 1,689,900 | — | — |
| 2023-07-31 | $8.95 | $11.00 | 2,035,400 | — | — |
| 2023-07-28 | $8.84 | $10.86 | 1,618,900 | — | — |
| 2023-07-27 | $8.50 | $10.44 | 5,882,700 | — | — |
| 2023-07-26 | $8.17 | $10.04 | 1,045,100 | — | — |
| 2023-07-25 | $7.94 | $9.76 | 584,300 | — | — |
| 2023-07-24 | $7.93 | $9.74 | 1,103,600 | — | — |
| 2023-07-21 | $7.87 | $9.67 | 789,700 | — | — |
| 2023-07-20 | $7.82 | $9.61 | 1,792,900 | — | — |
| 2023-07-19 | $8.17 | $10.04 | 1,888,100 | — | — |
| 2023-07-18 | $8.09 | $9.94 | 1,380,000 | — | — |
| 2023-07-17 | $7.96 | $9.78 | 1,032,700 | — | — |
| 2023-07-14 | $8.00 | $9.83 | 1,046,200 | — | — |
| 2023-07-13 | $8.08 | $9.93 | 1,342,600 | — | — |
| 2023-07-12 | $7.97 | $9.79 | 3,151,900 | — | — |
| 2023-07-11 | $8.13 | $9.99 | 3,027,700 | — | — |
| 2023-07-10 | $7.99 | $9.82 | 1,159,900 | — | — |
| 2023-07-07 | $7.97 | $9.79 | 1,640,000 | — | — |
| 2023-07-06 | $7.62 | $9.36 | 1,426,900 | — | — |
| 2023-07-05 | $7.65 | $9.40 | 2,235,600 | — | — |
| 2023-07-03 | $7.73 | $9.50 | 676,500 | — | — |
| 2023-06-30 | $7.49 | $9.20 | 2,122,600 | — | — |
| 2023-06-29 | $7.53 | $9.25 | 1,223,000 | — | — |
| 2023-06-28 | $7.31 | $8.98 | 1,974,200 | — | — |
| 2023-06-27 | $7.46 | $9.17 | 1,792,900 | — | — |
| 2023-06-26 | $7.18 | $8.82 | 1,289,200 | — | — |
| 2023-06-23 | $6.68 | $8.21 | 2,199,100 | — | — |
| 2023-06-22 | $6.75 | $8.29 | 1,122,200 | — | — |
| 2023-06-21 | $6.95 | $8.54 | 1,137,800 | — | — |
| 2023-06-20 | $6.95 | $8.54 | 1,161,000 | — | — |
| 2023-06-16 | $7.08 | $8.70 | 2,040,600 | — | — |
| 2023-06-15 | $7.11 | $8.74 | 1,374,500 | — | — |
| 2023-06-14 | $6.97 | $8.56 | 1,685,800 | — | — |
| 2023-06-13 | $6.99 | $8.55 | 1,453,100 | — | — |
| 2023-06-12 | $7.02 | $8.58 | 1,131,500 | — | — |
| 2023-06-09 | $6.95 | $8.50 | 1,101,000 | — | — |
| 2023-06-08 | $6.86 | $8.39 | 1,205,700 | — | — |
| 2023-06-07 | $6.94 | $8.48 | 1,777,400 | — | — |
| 2023-06-06 | $6.56 | $8.02 | 1,300,100 | — | — |
| 2023-06-05 | $6.22 | $7.60 | 1,267,100 | — | — |
| 2023-06-02 | $6.25 | $7.64 | 2,553,800 | — | — |
| 2023-06-01 | $5.96 | $7.29 | 960,500 | — | — |
| 2023-05-31 | $6.17 | $7.54 | 1,763,500 | — | — |
| 2023-05-30 | $6.22 | $7.60 | 2,966,000 | — | — |
| 2023-05-26 | $5.89 | $7.20 | 1,349,000 | — | — |
| 2023-05-25 | $5.90 | $7.21 | 1,495,000 | — | — |
| 2023-05-24 | $6.10 | $7.46 | 1,249,100 | — | — |
| 2023-05-23 | $6.53 | $7.98 | 5,874,800 | — | — |
| 2023-05-22 | $5.88 | $7.19 | 1,143,800 | — | — |
| 2023-05-19 | $5.70 | $6.97 | 856,400 | — | — |
| 2023-05-18 | $5.69 | $6.96 | 880,500 | — | — |
| 2023-05-17 | $5.71 | $6.98 | 1,593,800 | — | — |
| 2023-05-16 | $5.50 | $6.72 | 1,522,900 | — | — |
| 2023-05-15 | $5.68 | $6.94 | 819,500 | — | — |
| 2023-05-12 | $5.56 | $6.80 | 758,700 | — | — |
| 2023-05-11 | $5.71 | $6.98 | 836,400 | — | — |
| 2023-05-10 | $5.76 | $7.04 | 1,097,700 | — | — |
| 2023-05-09 | $5.70 | $6.97 | 1,151,000 | — | — |
| 2023-05-08 | $5.77 | $7.05 | 1,103,800 | — | — |
| 2023-05-05 | $5.79 | $7.08 | 1,036,400 | — | — |
| 2023-05-04 | $5.74 | $7.02 | 1,035,000 | — | — |
| 2023-05-03 | $5.71 | $6.98 | 1,519,300 | — | — |
| 2023-05-02 | $5.64 | $6.90 | 1,462,000 | — | — |
| 2023-05-01 | $5.90 | $7.21 | 714,000 | — | — |
| 2023-04-28 | $6.11 | $7.47 | 1,897,900 | — | — |
| 2023-04-27 | $5.82 | $7.12 | 1,253,200 | — | — |
| 2023-04-26 | $5.75 | $7.03 | 1,374,900 | — | — |
| 2023-04-25 | $5.85 | $7.15 | 1,044,100 | — | — |
| 2023-04-24 | $6.06 | $7.41 | 698,100 | — | — |
| 2023-04-21 | $6.10 | $7.46 | 740,800 | — | — |
| 2023-04-20 | $6.17 | $7.54 | 969,400 | — | — |
| 2023-04-19 | $6.34 | $7.75 | 1,258,900 | — | — |
| 2023-04-18 | $6.10 | $7.46 | 909,400 | — | — |
| 2023-04-17 | $6.20 | $7.58 | 769,100 | — | — |
| 2023-04-14 | $6.02 | $7.36 | 992,800 | — | — |
| 2023-04-13 | $6.17 | $7.54 | 1,190,400 | — | — |
| 2023-04-12 | $6.11 | $7.47 | 1,807,300 | — | — |
| 2023-04-11 | $6.31 | $7.71 | 1,459,700 | — | — |
| 2023-04-10 | $6.34 | $7.75 | 2,118,200 | — | — |
| 2023-04-06 | $6.47 | $7.91 | 943,200 | — | — |
| 2023-04-05 | $6.44 | $7.87 | 556,500 | — | — |
| 2023-04-04 | $6.48 | $7.92 | 789,200 | — | — |
| 2023-04-03 | $6.56 | $8.02 | 862,300 | — | — |
| 2023-03-31 | $6.49 | $7.93 | 1,514,300 | — | — |
| 2023-03-30 | $6.41 | $7.84 | 1,413,300 | — | — |
| 2023-03-29 | $6.31 | $7.71 | 1,247,000 | — | — |
| 2023-03-28 | $6.05 | $7.40 | 1,645,800 | — | — |
| 2023-03-27 | $6.09 | $7.45 | 1,310,400 | — | — |
| 2023-03-24 | $5.99 | $7.32 | 5,232,800 | — | — |
| 2023-03-23 | $5.82 | $7.12 | 1,945,800 | — | — |
| 2023-03-22 | $6.24 | $7.63 | 1,605,700 | — | — |
| 2023-03-21 | $6.54 | $8.00 | 1,745,200 | — | — |
| 2023-03-20 | $6.25 | $7.64 | 1,432,800 | — | — |
| 2023-03-17 | $6.06 | $7.41 | 3,787,900 | — | — |
| 2023-03-16 | $6.63 | $8.11 | 2,308,500 | — | — |
| 2023-03-15 | $6.61 | $8.08 | 2,413,000 | — | — |
| 2023-03-14 | $6.59 | $8.06 | 3,333,500 | — | — |
| 2023-03-13 | $7.03 | $8.55 | 3,820,500 | — | — |
| 2023-03-10 | $7.66 | $9.32 | 1,581,800 | — | — |
| 2023-03-09 | $7.94 | $9.66 | 1,916,500 | — | — |
| 2023-03-08 | $7.97 | $9.70 | 1,232,200 | — | — |
| 2023-03-07 | $7.83 | $9.52 | 1,336,100 | — | — |
| 2023-03-06 | $7.92 | $9.63 | 1,265,700 | — | — |
| 2023-03-03 | $7.74 | $9.42 | 1,147,700 | — | — |
| 2023-03-02 | $7.63 | $9.28 | 723,800 | — | — |
| 2023-03-01 | $7.44 | $9.05 | 1,213,500 | — | — |
| 2023-02-28 | $7.29 | $8.87 | 1,522,300 | — | — |
| 2023-02-27 | $7.36 | $8.95 | 1,067,100 | — | — |
| 2023-02-24 | $7.53 | $9.16 | 790,200 | — | — |
| 2023-02-23 | $7.64 | $9.29 | 546,100 | — | — |
| 2023-02-22 | $7.61 | $9.26 | 633,400 | — | — |
| 2023-02-21 | $7.64 | $9.29 | 765,000 | — | — |
| 2023-02-17 | $7.85 | $9.55 | 1,205,900 | — | — |
| 2023-02-16 | $8.10 | $9.85 | 2,164,300 | — | — |
| 2023-02-15 | $7.90 | $9.61 | 2,229,100 | — | — |
| 2023-02-14 | $7.90 | $9.61 | 774,300 | — | — |
| 2023-02-13 | $8.01 | $9.74 | 515,100 | — | — |
| 2023-02-10 | $7.90 | $9.61 | 682,600 | — | — |
| 2023-02-09 | $7.78 | $9.46 | 353,000 | — | — |
| 2023-02-08 | $7.92 | $9.63 | 604,200 | — | — |
| 2023-02-07 | $8.09 | $9.84 | 861,300 | — | — |
| 2023-02-06 | $8.21 | $9.99 | 673,300 | — | — |
| 2023-02-03 | $8.37 | $10.18 | 890,700 | — | — |
| 2023-02-02 | $8.58 | $10.44 | 1,410,800 | — | — |
| 2023-02-01 | $8.25 | $10.04 | 1,247,600 | — | — |
| 2023-01-31 | $8.34 | $10.15 | 1,847,100 | — | — |
| 2023-01-30 | $7.90 | $9.61 | 2,587,800 | — | — |
| 2023-01-27 | $7.95 | $9.67 | 817,000 | — | — |
| 2023-01-26 | $7.50 | $9.12 | 340,500 | — | — |
| 2023-01-25 | $7.54 | $9.17 | 1,032,700 | — | — |
| 2023-01-24 | $7.47 | $9.09 | 992,700 | — | — |
| 2023-01-23 | $7.51 | $9.14 | 624,800 | — | — |
| 2023-01-20 | $7.35 | $8.94 | 667,500 | — | — |
| 2023-01-19 | $7.30 | $8.88 | 752,000 | — | — |
| 2023-01-18 | $7.51 | $9.14 | 630,500 | — | — |
| 2023-01-17 | $7.55 | $9.18 | 809,700 | — | — |
| 2023-01-13 | $7.58 | $9.22 | 631,200 | — | — |
| 2023-01-12 | $7.53 | $9.16 | 955,300 | — | — |
| 2023-01-11 | $7.20 | $8.76 | 811,000 | — | — |
| 2023-01-10 | $6.92 | $8.42 | 709,800 | — | — |
| 2023-01-09 | $6.80 | $8.27 | 1,646,800 | — | — |
| 2023-01-06 | $6.80 | $8.27 | 427,700 | — | — |
| 2023-01-05 | $6.65 | $8.09 | 719,800 | — | — |
| 2023-01-04 | $6.86 | $8.34 | 953,900 | — | — |
| 2023-01-03 | $6.75 | $8.21 | 1,144,700 | — | — |