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
- 2015-06-02 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 | $9.95 | $23.97 | 1,185,200 | — | — |
| 2023-12-28 | $10.11 | $24.35 | 931,900 | — | — |
| 2023-12-27 | $10.04 | $24.18 | 1,202,000 | — | — |
| 2023-12-26 | $10.07 | $24.26 | 1,160,500 | — | — |
| 2023-12-22 | $9.84 | $23.70 | 1,414,200 | — | — |
| 2023-12-21 | $9.71 | $23.39 | 1,468,700 | — | — |
| 2023-12-20 | $9.42 | $22.69 | 1,319,100 | — | — |
| 2023-12-19 | $9.43 | $22.71 | 2,393,600 | — | — |
| 2023-12-18 | $9.17 | $22.09 | 1,947,500 | — | — |
| 2023-12-15 | $9.22 | $22.21 | 5,018,900 | — | — |
| 2023-12-14 | $9.66 | $23.27 | 2,943,000 | — | — |
| 2023-12-13 | $9.46 | $22.79 | 2,751,400 | — | — |
| 2023-12-12 | $8.83 | $21.27 | 1,446,300 | — | — |
| 2023-12-11 | $8.94 | $21.53 | 1,623,800 | — | — |
| 2023-12-08 | $9.10 | $21.92 | 1,618,200 | — | — |
| 2023-12-07 | $9.30 | $22.40 | 1,725,700 | — | — |
| 2023-12-06 | $9.42 | $22.69 | 1,553,000 | — | — |
| 2023-12-05 | $9.47 | $22.81 | 2,347,600 | — | — |
| 2023-12-04 | $9.68 | $23.32 | 3,231,600 | — | — |
| 2023-12-01 | $9.33 | $22.47 | 2,287,100 | — | — |
| 2023-11-30 | $8.78 | $21.15 | 7,137,600 | — | — |
| 2023-11-29 | $8.81 | $21.22 | 1,352,000 | — | — |
| 2023-11-28 | $8.75 | $21.08 | 1,122,600 | — | — |
| 2023-11-27 | $8.67 | $20.88 | 1,186,600 | — | — |
| 2023-11-24 | $8.73 | $21.03 | 611,400 | — | — |
| 2023-11-22 | $8.72 | $21.00 | 1,073,600 | — | — |
| 2023-11-21 | $8.75 | $21.08 | 948,000 | — | — |
| 2023-11-20 | $8.82 | $21.25 | 1,192,600 | — | — |
| 2023-11-17 | $8.87 | $21.37 | 1,716,800 | — | — |
| 2023-11-16 | $8.80 | $21.20 | 1,618,100 | — | — |
| 2023-11-15 | $8.76 | $21.10 | 2,184,500 | — | — |
| 2023-11-14 | $8.54 | $20.57 | 1,722,300 | — | — |
| 2023-11-13 | $7.79 | $18.76 | 1,711,600 | — | — |
| 2023-11-10 | $8.08 | $19.46 | 1,779,800 | — | — |
| 2023-11-09 | $7.99 | $19.25 | 1,820,800 | — | — |
| 2023-11-08 | $8.29 | $19.97 | 1,764,200 | — | — |
| 2023-11-07 | $8.42 | $20.28 | 1,116,500 | — | — |
| 2023-11-06 | $8.51 | $20.50 | 1,205,200 | — | — |
| 2023-11-03 | $8.75 | $21.08 | 1,460,300 | — | — |
| 2023-11-02 | $8.45 | $20.35 | 1,177,100 | — | — |
| 2023-11-01 | $8.12 | $19.56 | 1,737,000 | — | — |
| 2023-10-31 | $7.94 | $19.13 | 1,696,000 | — | — |
| 2023-10-30 | $7.75 | $18.67 | 1,442,000 | — | — |
| 2023-10-27 | $7.62 | $18.35 | 1,198,900 | — | — |
| 2023-10-26 | $7.82 | $18.84 | 1,161,100 | — | — |
| 2023-10-25 | $7.69 | $18.52 | 1,275,700 | — | — |
| 2023-10-24 | $7.84 | $18.88 | 1,289,500 | — | — |
| 2023-10-23 | $7.84 | $18.88 | 1,541,300 | — | — |
| 2023-10-20 | $7.99 | $19.25 | 1,759,600 | — | — |
| 2023-10-19 | $8.07 | $19.44 | 1,674,100 | — | — |
| 2023-10-18 | $8.32 | $20.04 | 1,329,700 | — | — |
| 2023-10-17 | $8.60 | $20.72 | 1,912,400 | — | — |
| 2023-10-16 | $8.41 | $20.26 | 2,141,200 | — | — |
| 2023-10-13 | $8.10 | $19.51 | 1,515,500 | — | — |
| 2023-10-12 | $8.04 | $19.37 | 1,307,200 | — | — |
| 2023-10-11 | $8.31 | $20.02 | 1,529,800 | — | — |
| 2023-10-10 | $8.63 | $19.93 | 1,566,000 | — | — |
| 2023-10-09 | $8.67 | $20.03 | 1,395,400 | — | — |
| 2023-10-06 | $8.46 | $19.54 | 1,900,800 | — | — |
| 2023-10-05 | $8.58 | $19.82 | 1,685,600 | — | — |
| 2023-10-04 | $8.75 | $20.21 | 1,586,600 | — | — |
| 2023-10-03 | $8.86 | $20.47 | 1,925,100 | — | — |
| 2023-10-02 | $9.11 | $21.04 | 2,881,600 | — | — |
| 2023-09-29 | $9.61 | $22.20 | 1,760,500 | — | — |
| 2023-09-28 | $9.56 | $22.08 | 1,883,600 | — | — |
| 2023-09-27 | $9.33 | $21.55 | 1,474,700 | — | — |
| 2023-09-26 | $9.45 | $21.83 | 1,803,900 | — | — |
| 2023-09-25 | $9.80 | $22.64 | 1,309,600 | — | — |
| 2023-09-22 | $9.88 | $22.82 | 1,749,100 | — | — |
| 2023-09-21 | $10.23 | $23.63 | 2,031,200 | — | — |
| 2023-09-20 | $10.73 | $24.79 | 1,550,600 | — | — |
| 2023-09-19 | $10.80 | $24.95 | 1,695,000 | — | — |
| 2023-09-18 | $10.73 | $24.79 | 2,598,800 | — | — |
| 2023-09-15 | $11.22 | $25.92 | 7,794,500 | — | — |
| 2023-09-14 | $11.42 | $26.38 | 3,029,400 | — | — |
| 2023-09-13 | $10.95 | $25.29 | 2,236,600 | — | — |
| 2023-09-12 | $11.11 | $25.66 | 3,797,200 | — | — |
| 2023-09-11 | $11.31 | $26.13 | 23,335,800 | — | — |
| 2023-09-08 | $11.27 | $26.03 | 7,992,100 | — | — |
| 2023-09-07 | $11.17 | $25.80 | 2,165,100 | — | — |
| 2023-09-06 | $10.92 | $25.22 | 2,262,000 | — | — |
| 2023-09-05 | $10.77 | $24.88 | 2,210,100 | — | — |
| 2023-09-01 | $10.92 | $25.22 | 5,257,700 | — | — |
| 2023-08-31 | $11.35 | $26.22 | 1,597,600 | — | — |
| 2023-08-30 | $11.44 | $26.43 | 1,223,000 | — | — |
| 2023-08-29 | $11.29 | $26.08 | 1,181,300 | — | — |
| 2023-08-28 | $10.95 | $25.29 | 749,400 | — | — |
| 2023-08-25 | $10.72 | $24.76 | 695,100 | — | — |
| 2023-08-24 | $10.71 | $24.74 | 1,117,400 | — | — |
| 2023-08-23 | $10.74 | $24.81 | 1,053,900 | — | — |
| 2023-08-22 | $10.68 | $24.67 | 948,100 | — | — |
| 2023-08-21 | $10.49 | $24.23 | 887,400 | — | — |
| 2023-08-18 | $10.69 | $24.69 | 1,217,900 | — | — |
| 2023-08-17 | $10.58 | $24.44 | 721,300 | — | — |
| 2023-08-16 | $10.66 | $24.62 | 696,400 | — | — |
| 2023-08-15 | $10.80 | $24.95 | 745,900 | — | — |
| 2023-08-14 | $11.07 | $25.57 | 790,100 | — | — |
| 2023-08-11 | $11.15 | $25.76 | 1,117,500 | — | — |
| 2023-08-10 | $11.05 | $25.52 | 1,512,700 | — | — |
| 2023-08-09 | $11.12 | $25.69 | 863,900 | — | — |
| 2023-08-08 | $11.12 | $25.69 | 841,500 | — | — |
| 2023-08-07 | $11.12 | $25.69 | 1,583,700 | — | — |
| 2023-08-04 | $10.62 | $24.53 | 1,213,700 | — | — |
| 2023-08-03 | $10.56 | $24.39 | 1,589,000 | — | — |
| 2023-08-02 | $10.51 | $24.28 | 1,426,100 | — | — |
| 2023-08-01 | $10.58 | $24.44 | 917,900 | — | — |
| 2023-07-31 | $10.69 | $24.69 | 1,017,400 | — | — |
| 2023-07-28 | $10.80 | $24.95 | 706,600 | — | — |
| 2023-07-27 | $10.93 | $25.25 | 991,600 | — | — |
| 2023-07-26 | $11.18 | $25.83 | 743,500 | — | — |
| 2023-07-25 | $11.08 | $25.59 | 580,500 | — | — |
| 2023-07-24 | $11.16 | $25.78 | 702,200 | — | — |
| 2023-07-21 | $11.08 | $25.59 | 954,500 | — | — |
| 2023-07-20 | $11.22 | $25.92 | 1,259,500 | — | — |
| 2023-07-19 | $11.19 | $25.85 | 1,517,500 | — | — |
| 2023-07-18 | $10.95 | $25.29 | 1,418,400 | — | — |
| 2023-07-17 | $10.89 | $25.16 | 1,170,500 | — | — |
| 2023-07-14 | $10.81 | $24.97 | 1,196,800 | — | — |
| 2023-07-13 | $10.74 | $24.81 | 1,176,700 | — | — |
| 2023-07-12 | $10.80 | $24.95 | 1,581,800 | — | — |
| 2023-07-11 | $11.16 | $24.85 | 2,084,400 | — | — |
| 2023-07-10 | $10.78 | $24.01 | 1,390,900 | — | — |
| 2023-07-07 | $10.65 | $23.72 | 1,034,900 | — | — |
| 2023-07-06 | $10.54 | $23.47 | 1,236,600 | — | — |
| 2023-07-05 | $10.71 | $23.85 | 1,758,400 | — | — |
| 2023-07-03 | $10.57 | $23.54 | 967,000 | — | — |
| 2023-06-30 | $10.28 | $22.90 | 1,370,500 | — | — |
| 2023-06-29 | $10.33 | $23.01 | 845,300 | — | — |
| 2023-06-28 | $9.97 | $22.20 | 656,500 | — | — |
| 2023-06-27 | $10.08 | $22.45 | 715,700 | — | — |
| 2023-06-26 | $9.88 | $22.00 | 703,700 | — | — |
| 2023-06-23 | $9.51 | $21.18 | 1,547,300 | — | — |
| 2023-06-22 | $9.77 | $21.76 | 1,064,000 | — | — |
| 2023-06-21 | $10.11 | $22.52 | 1,008,200 | — | — |
| 2023-06-20 | $10.51 | $23.41 | 723,200 | — | — |
| 2023-06-16 | $10.76 | $23.96 | 2,109,200 | — | — |
| 2023-06-15 | $10.90 | $24.28 | 616,300 | — | — |
| 2023-06-14 | $10.68 | $23.79 | 789,300 | — | — |
| 2023-06-13 | $10.67 | $23.76 | 859,700 | — | — |
| 2023-06-12 | $10.52 | $23.43 | 686,400 | — | — |
| 2023-06-09 | $10.38 | $23.12 | 759,300 | — | — |
| 2023-06-08 | $10.60 | $23.61 | 1,201,900 | — | — |
| 2023-06-07 | $10.74 | $23.92 | 1,315,400 | — | — |
| 2023-06-06 | $10.23 | $22.78 | 998,700 | — | — |
| 2023-06-05 | $9.95 | $22.16 | 1,478,100 | — | — |
| 2023-06-02 | $10.04 | $22.36 | 1,276,800 | — | — |
| 2023-06-01 | $9.65 | $21.49 | 887,900 | — | — |
| 2023-05-31 | $9.62 | $21.43 | 1,765,000 | — | — |
| 2023-05-30 | $9.42 | $20.98 | 1,738,900 | — | — |
| 2023-05-26 | $9.51 | $21.18 | 2,213,200 | — | — |
| 2023-05-25 | $9.24 | $20.58 | 3,020,200 | — | — |
| 2023-05-24 | $9.37 | $20.87 | 5,349,000 | — | — |
| 2023-05-23 | $10.56 | $23.52 | 847,800 | — | — |
| 2023-05-22 | $10.38 | $23.12 | 613,500 | — | — |
| 2023-05-19 | $10.35 | $23.05 | 781,200 | — | — |
| 2023-05-18 | $10.26 | $22.85 | 941,100 | — | — |
| 2023-05-17 | $10.09 | $22.47 | 962,600 | — | — |
| 2023-05-16 | $9.86 | $21.96 | 1,006,200 | — | — |
| 2023-05-15 | $10.21 | $22.74 | 1,282,700 | — | — |
| 2023-05-12 | $10.58 | $23.56 | 1,231,800 | — | — |
| 2023-05-11 | $10.73 | $23.90 | 1,293,300 | — | — |
| 2023-05-10 | $10.89 | $24.25 | 851,800 | — | — |
| 2023-05-09 | $11.04 | $24.59 | 598,700 | — | — |
| 2023-05-08 | $11.26 | $25.08 | 623,400 | — | — |
| 2023-05-05 | $11.34 | $25.26 | 635,400 | — | — |
| 2023-05-04 | $11.14 | $24.81 | 564,500 | — | — |
| 2023-05-03 | $11.04 | $24.59 | 550,000 | — | — |
| 2023-05-02 | $11.01 | $24.52 | 707,800 | — | — |
| 2023-05-01 | $11.21 | $24.97 | 562,300 | — | — |
| 2023-04-28 | $11.26 | $25.08 | 898,400 | — | — |
| 2023-04-27 | $11.15 | $24.83 | 423,400 | — | — |
| 2023-04-26 | $10.88 | $24.23 | 752,500 | — | — |
| 2023-04-25 | $11.09 | $24.70 | 649,100 | — | — |
| 2023-04-24 | $11.27 | $25.10 | 558,900 | — | — |
| 2023-04-21 | $11.39 | $25.37 | 536,900 | — | — |
| 2023-04-20 | $11.37 | $25.32 | 601,600 | — | — |
| 2023-04-19 | $11.42 | $25.43 | 628,100 | — | — |
| 2023-04-18 | $11.26 | $25.08 | 965,500 | — | — |
| 2023-04-17 | $11.67 | $25.99 | 718,400 | — | — |
| 2023-04-14 | $11.50 | $25.61 | 700,400 | — | — |
| 2023-04-13 | $11.66 | $25.97 | 1,057,300 | — | — |
| 2023-04-12 | $11.71 | $26.08 | 1,437,100 | — | — |
| 2023-04-11 | $12.50 | $26.95 | 1,496,000 | — | — |
| 2023-04-10 | $12.55 | $27.06 | 1,149,200 | — | — |
| 2023-04-06 | $12.56 | $27.08 | 583,300 | — | — |
| 2023-04-05 | $12.51 | $26.97 | 568,800 | — | — |
| 2023-04-04 | $12.61 | $27.19 | 685,400 | — | — |
| 2023-04-03 | $12.83 | $27.66 | 917,200 | — | — |
| 2023-03-31 | $12.86 | $27.72 | 592,200 | — | — |
| 2023-03-30 | $12.60 | $27.16 | 377,500 | — | — |
| 2023-03-29 | $12.53 | $27.01 | 532,800 | — | — |
| 2023-03-28 | $12.34 | $26.60 | 506,800 | — | — |
| 2023-03-27 | $12.35 | $26.63 | 509,000 | — | — |
| 2023-03-24 | $12.16 | $26.22 | 815,100 | — | — |
| 2023-03-23 | $11.80 | $25.44 | 833,000 | — | — |
| 2023-03-22 | $11.86 | $25.57 | 1,250,400 | — | — |
| 2023-03-21 | $12.46 | $26.86 | 808,500 | — | — |
| 2023-03-20 | $12.53 | $27.01 | 947,200 | — | — |
| 2023-03-17 | $12.27 | $26.45 | 2,384,500 | — | — |
| 2023-03-16 | $12.69 | $27.36 | 893,200 | — | — |
| 2023-03-15 | $13.03 | $28.09 | 742,700 | — | — |
| 2023-03-14 | $13.27 | $28.61 | 822,900 | — | — |
| 2023-03-13 | $13.06 | $28.16 | 946,900 | — | — |
| 2023-03-10 | $13.04 | $28.11 | 790,000 | — | — |
| 2023-03-09 | $13.59 | $29.30 | 883,500 | — | — |
| 2023-03-08 | $13.82 | $29.79 | 779,100 | — | — |
| 2023-03-07 | $13.85 | $29.86 | 974,100 | — | — |
| 2023-03-06 | $14.24 | $30.70 | 530,900 | — | — |
| 2023-03-03 | $14.46 | $31.17 | 508,300 | — | — |
| 2023-03-02 | $14.23 | $30.68 | 596,600 | — | — |
| 2023-03-01 | $14.08 | $30.35 | 553,800 | — | — |
| 2023-02-28 | $14.12 | $30.44 | 902,100 | — | — |
| 2023-02-27 | $14.27 | $30.76 | 519,400 | — | — |
| 2023-02-24 | $14.22 | $30.66 | 524,200 | — | — |
| 2023-02-23 | $14.37 | $30.98 | 573,800 | — | — |
| 2023-02-22 | $13.94 | $30.05 | 600,000 | — | — |
| 2023-02-21 | $14.01 | $30.20 | 456,300 | — | — |
| 2023-02-17 | $14.44 | $31.13 | 410,600 | — | — |
| 2023-02-16 | $14.55 | $31.37 | 352,200 | — | — |
| 2023-02-15 | $14.47 | $31.20 | 312,400 | — | — |
| 2023-02-14 | $14.44 | $31.13 | 365,300 | — | — |
| 2023-02-13 | $14.65 | $31.58 | 294,200 | — | — |
| 2023-02-10 | $14.42 | $31.09 | 358,300 | — | — |
| 2023-02-09 | $14.29 | $30.81 | 530,600 | — | — |
| 2023-02-08 | $14.36 | $30.96 | 504,200 | — | — |
| 2023-02-07 | $14.51 | $31.28 | 945,600 | — | — |
| 2023-02-06 | $14.72 | $31.73 | 556,500 | — | — |
| 2023-02-03 | $15.01 | $32.36 | 943,800 | — | — |
| 2023-02-02 | $15.07 | $32.49 | 973,600 | — | — |
| 2023-02-01 | $15.04 | $32.42 | 768,800 | — | — |
| 2023-01-31 | $14.95 | $32.23 | 1,062,400 | — | — |
| 2023-01-30 | $14.60 | $31.48 | 396,300 | — | — |
| 2023-01-27 | $14.60 | $31.48 | 529,500 | — | — |
| 2023-01-26 | $14.41 | $31.07 | 289,200 | — | — |
| 2023-01-25 | $14.21 | $30.64 | 352,800 | — | — |
| 2023-01-24 | $14.28 | $30.79 | 293,000 | — | — |
| 2023-01-23 | $14.25 | $30.72 | 517,200 | — | — |
| 2023-01-20 | $14.08 | $30.35 | 473,300 | — | — |
| 2023-01-19 | $13.86 | $29.88 | 596,500 | — | — |
| 2023-01-18 | $13.82 | $29.79 | 563,700 | — | — |
| 2023-01-17 | $14.14 | $30.48 | 751,300 | — | — |
| 2023-01-13 | $13.78 | $29.71 | 778,600 | — | — |
| 2023-01-12 | $13.69 | $29.51 | 1,051,100 | — | — |
| 2023-01-11 | $13.97 | $29.26 | 1,012,900 | — | — |
| 2023-01-10 | $13.47 | $28.21 | 1,050,900 | — | — |
| 2023-01-09 | $13.46 | $28.19 | 594,900 | — | — |
| 2023-01-06 | $13.11 | $27.45 | 591,900 | — | — |
| 2023-01-05 | $12.91 | $27.04 | 801,800 | — | — |
| 2023-01-04 | $13.11 | $27.45 | 601,000 | — | — |
| 2023-01-03 | $12.73 | $26.66 | 681,200 | — | — |