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
- 2011-11-04 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 | $12.84 | $12.84 | 1,012,000 | — | — |
| 2023-12-28 | $12.90 | $12.90 | 1,079,700 | — | — |
| 2023-12-27 | $12.42 | $12.42 | 484,000 | — | — |
| 2023-12-26 | $12.43 | $12.43 | 542,600 | — | — |
| 2023-12-22 | $12.11 | $12.11 | 640,400 | — | — |
| 2023-12-21 | $12.74 | $12.74 | 855,600 | — | — |
| 2023-12-20 | $11.68 | $11.68 | 431,200 | — | — |
| 2023-12-19 | $11.93 | $11.93 | 1,191,700 | — | — |
| 2023-12-18 | $11.04 | $11.04 | 554,900 | — | — |
| 2023-12-15 | $11.41 | $11.41 | 910,200 | — | — |
| 2023-12-14 | $11.61 | $11.61 | 1,216,400 | — | — |
| 2023-12-13 | $11.61 | $11.61 | 657,400 | — | — |
| 2023-12-12 | $11.40 | $11.40 | 440,100 | — | — |
| 2023-12-11 | $11.55 | $11.55 | 508,500 | — | — |
| 2023-12-08 | $11.31 | $11.31 | 711,500 | — | — |
| 2023-12-07 | $11.49 | $11.49 | 456,200 | — | — |
| 2023-12-06 | $11.63 | $11.63 | 507,200 | — | — |
| 2023-12-05 | $11.97 | $11.97 | 685,100 | — | — |
| 2023-12-04 | $11.98 | $11.98 | 1,042,500 | — | — |
| 2023-12-01 | $11.90 | $11.90 | 1,588,700 | — | — |
| 2023-11-30 | $11.31 | $11.31 | 1,175,900 | — | — |
| 2023-11-29 | $11.05 | $11.05 | 911,500 | — | — |
| 2023-11-28 | $10.92 | $10.92 | 1,495,600 | — | — |
| 2023-11-27 | $10.65 | $10.65 | 1,056,700 | — | — |
| 2023-11-24 | $10.52 | $10.52 | 682,900 | — | — |
| 2023-11-22 | $10.08 | $10.08 | 978,400 | — | — |
| 2023-11-21 | $9.95 | $9.95 | 1,423,800 | — | — |
| 2023-11-20 | $9.72 | $9.72 | 1,084,500 | — | — |
| 2023-11-17 | $9.54 | $9.54 | 879,100 | — | — |
| 2023-11-16 | $9.35 | $9.35 | 1,770,600 | — | — |
| 2023-11-15 | $10.03 | $10.03 | 2,014,600 | — | — |
| 2023-11-14 | $9.61 | $9.61 | 1,713,800 | — | — |
| 2023-11-13 | $9.65 | $9.65 | 2,410,900 | — | — |
| 2023-11-10 | $8.82 | $8.82 | 8,057,200 | — | — |
| 2023-11-09 | $13.54 | $13.54 | 2,171,300 | — | — |
| 2023-11-08 | $13.92 | $13.92 | 1,002,800 | — | — |
| 2023-11-07 | $14.90 | $14.90 | 944,600 | — | — |
| 2023-11-06 | $14.91 | $14.91 | 1,090,800 | — | — |
| 2023-11-03 | $14.49 | $14.49 | 987,600 | — | — |
| 2023-11-02 | $13.61 | $13.61 | 773,100 | — | — |
| 2023-11-01 | $13.00 | $13.00 | 578,400 | — | — |
| 2023-10-31 | $12.79 | $12.79 | 683,600 | — | — |
| 2023-10-30 | $12.27 | $12.27 | 623,100 | — | — |
| 2023-10-27 | $11.77 | $11.77 | 974,100 | — | — |
| 2023-10-26 | $11.22 | $11.22 | 861,500 | — | — |
| 2023-10-25 | $11.41 | $11.41 | 631,900 | — | — |
| 2023-10-24 | $11.68 | $11.68 | 674,700 | — | — |
| 2023-10-23 | $11.48 | $11.48 | 1,404,300 | — | — |
| 2023-10-20 | $12.61 | $12.61 | 1,039,500 | — | — |
| 2023-10-19 | $12.57 | $12.57 | 1,026,100 | — | — |
| 2023-10-18 | $13.12 | $13.12 | 1,068,600 | — | — |
| 2023-10-17 | $12.71 | $12.71 | 1,428,700 | — | — |
| 2023-10-16 | $12.84 | $12.84 | 2,358,900 | — | — |
| 2023-10-13 | $12.71 | $12.71 | 3,239,000 | — | — |
| 2023-10-12 | $10.94 | $10.94 | 2,128,600 | — | — |
| 2023-10-11 | $9.98 | $9.98 | 2,670,000 | — | — |
| 2023-10-10 | $9.88 | $9.88 | 8,067,600 | — | — |
| 2023-10-09 | $15.20 | $15.20 | 786,500 | — | — |
| 2023-10-06 | $14.59 | $14.59 | 806,200 | — | — |
| 2023-10-05 | $14.53 | $14.53 | 777,600 | — | — |
| 2023-10-04 | $14.12 | $14.12 | 1,227,400 | — | — |
| 2023-10-03 | $14.19 | $14.19 | 1,734,400 | — | — |
| 2023-10-02 | $15.75 | $15.75 | 2,432,400 | — | — |
| 2023-09-29 | $15.32 | $15.32 | 3,726,400 | — | — |
| 2023-09-28 | $13.36 | $13.36 | 694,600 | — | — |
| 2023-09-27 | $12.82 | $12.82 | 1,456,400 | — | — |
| 2023-09-26 | $12.70 | $12.70 | 985,000 | — | — |
| 2023-09-25 | $12.41 | $12.41 | 570,900 | — | — |
| 2023-09-22 | $11.71 | $11.71 | 523,200 | — | — |
| 2023-09-21 | $11.30 | $11.30 | 742,300 | — | — |
| 2023-09-20 | $12.00 | $12.00 | 694,900 | — | — |
| 2023-09-19 | $12.25 | $12.25 | 991,100 | — | — |
| 2023-09-18 | $13.02 | $13.02 | 1,871,000 | — | — |
| 2023-09-15 | $11.82 | $11.82 | 1,719,100 | — | — |
| 2023-09-14 | $12.10 | $12.10 | 906,400 | — | — |
| 2023-09-13 | $11.30 | $11.30 | 899,800 | — | — |
| 2023-09-12 | $11.55 | $11.55 | 996,500 | — | — |
| 2023-09-11 | $12.45 | $12.45 | 1,469,500 | — | — |
| 2023-09-08 | $12.04 | $12.04 | 1,561,300 | — | — |
| 2023-09-07 | $11.50 | $11.50 | 1,621,900 | — | — |
| 2023-09-06 | $11.00 | $11.00 | 547,100 | — | — |
| 2023-09-05 | $11.20 | $11.20 | 1,033,000 | — | — |
| 2023-09-01 | $11.77 | $11.77 | 782,100 | — | — |
| 2023-08-31 | $12.37 | $12.37 | 916,100 | — | — |
| 2023-08-30 | $11.67 | $11.67 | 948,800 | — | — |
| 2023-08-29 | $11.86 | $11.86 | 944,300 | — | — |
| 2023-08-28 | $12.01 | $12.01 | 1,280,800 | — | — |
| 2023-08-25 | $12.99 | $12.99 | 1,914,900 | — | — |
| 2023-08-24 | $12.18 | $12.18 | 2,675,400 | — | — |
| 2023-08-23 | $11.78 | $11.78 | 1,446,600 | — | — |
| 2023-08-22 | $10.49 | $10.49 | 843,700 | — | — |
| 2023-08-21 | $10.47 | $10.47 | 1,011,600 | — | — |
| 2023-08-18 | $11.29 | $11.29 | 1,570,300 | — | — |
| 2023-08-17 | $11.74 | $11.74 | 2,471,100 | — | — |
| 2023-08-16 | $11.00 | $11.00 | 2,182,400 | — | — |
| 2023-08-15 | $10.63 | $10.63 | 1,482,800 | — | — |
| 2023-08-14 | $9.77 | $9.77 | 2,245,300 | — | — |
| 2023-08-11 | $9.49 | $9.49 | 3,519,500 | — | — |
| 2023-08-10 | $7.60 | $7.60 | 2,107,600 | — | — |
| 2023-08-09 | $7.94 | $7.94 | 1,793,800 | — | — |
| 2023-08-08 | $8.25 | $8.25 | 927,700 | — | — |
| 2023-08-07 | $8.03 | $8.03 | 1,028,900 | — | — |
| 2023-08-04 | $7.89 | $7.89 | 758,500 | — | — |
| 2023-08-03 | $7.79 | $7.79 | 958,600 | — | — |
| 2023-08-02 | $7.44 | $7.44 | 542,000 | — | — |
| 2023-08-01 | $7.69 | $7.69 | 879,200 | — | — |
| 2023-07-31 | $7.90 | $7.90 | 1,984,200 | — | — |
| 2023-07-28 | $8.05 | $8.05 | 1,192,500 | — | — |
| 2023-07-27 | $7.66 | $7.66 | 1,495,600 | — | — |
| 2023-07-26 | $7.98 | $7.98 | 2,174,500 | — | — |
| 2023-07-25 | $6.87 | $6.87 | 942,300 | — | — |
| 2023-07-24 | $6.61 | $6.61 | 964,900 | — | — |
| 2023-07-21 | $6.79 | $6.79 | 978,100 | — | — |
| 2023-07-20 | $6.92 | $6.92 | 1,263,300 | — | — |
| 2023-07-19 | $7.38 | $7.38 | 4,092,900 | — | — |
| 2023-07-18 | $6.86 | $6.86 | 1,006,400 | — | — |
| 2023-07-17 | $6.51 | $6.51 | 570,100 | — | — |
| 2023-07-14 | $6.24 | $6.24 | 887,800 | — | — |
| 2023-07-13 | $6.91 | $6.91 | 631,000 | — | — |
| 2023-07-12 | $6.73 | $6.73 | 800,900 | — | — |
| 2023-07-11 | $6.87 | $6.87 | 1,092,800 | — | — |
| 2023-07-10 | $6.72 | $6.72 | 1,828,200 | — | — |
| 2023-07-07 | $6.11 | $6.11 | 758,200 | — | — |
| 2023-07-06 | $6.06 | $6.06 | 625,900 | — | — |
| 2023-07-05 | $6.19 | $6.19 | 775,900 | — | — |
| 2023-07-03 | $6.20 | $6.20 | 506,400 | — | — |
| 2023-06-30 | $5.91 | $5.91 | 1,074,800 | — | — |
| 2023-06-29 | $6.28 | $6.28 | 1,160,000 | — | — |
| 2023-06-28 | $5.93 | $5.93 | 1,152,800 | — | — |
| 2023-06-27 | $5.56 | $5.56 | 1,205,400 | — | — |
| 2023-06-26 | $5.23 | $5.23 | 1,388,600 | — | — |
| 2023-06-23 | $5.49 | $5.49 | 3,942,000 | — | — |
| 2023-06-22 | $5.45 | $5.45 | 1,936,900 | — | — |
| 2023-06-21 | $4.81 | $4.81 | 1,491,800 | — | — |
| 2023-06-20 | $4.26 | $4.26 | 1,433,400 | — | — |
| 2023-06-16 | $4.93 | $4.93 | 1,191,900 | — | — |
| 2023-06-15 | $4.73 | $4.73 | 1,101,600 | — | — |
| 2023-06-14 | $4.53 | $4.53 | 1,369,600 | — | — |
| 2023-06-13 | $4.84 | $4.84 | 1,294,800 | — | — |
| 2023-06-12 | $5.04 | $5.04 | 748,500 | — | — |
| 2023-06-09 | $5.22 | $5.22 | 926,100 | — | — |
| 2023-06-08 | $5.72 | $5.72 | 1,450,300 | — | — |
| 2023-06-07 | $5.64 | $5.64 | 988,000 | — | — |
| 2023-06-06 | $6.12 | $6.12 | 766,000 | — | — |
| 2023-06-05 | $5.92 | $5.92 | 1,122,200 | — | — |
| 2023-06-02 | $6.04 | $6.04 | 1,619,100 | — | — |
| 2023-06-01 | $5.40 | $5.40 | 1,254,700 | — | — |
| 2023-05-31 | $5.40 | $5.40 | 1,627,100 | — | — |
| 2023-05-30 | $5.52 | $5.52 | 2,172,700 | — | — |
| 2023-05-26 | $5.31 | $5.31 | 1,653,400 | — | — |
| 2023-05-25 | $5.15 | $5.15 | 2,432,300 | — | — |
| 2023-05-24 | $4.48 | $4.48 | 703,200 | — | — |
| 2023-05-23 | $4.44 | $4.44 | 1,268,000 | — | — |
| 2023-05-22 | $4.53 | $4.53 | 1,885,000 | — | — |
| 2023-05-19 | $4.03 | $4.03 | 1,925,500 | — | — |
| 2023-05-18 | $4.33 | $4.33 | 3,713,300 | — | — |
| 2023-05-17 | $3.53 | $3.53 | 3,809,100 | — | — |
| 2023-05-16 | $2.97 | $2.97 | 1,517,100 | — | — |
| 2023-05-15 | $3.08 | $3.08 | 1,841,800 | — | — |
| 2023-05-12 | $3.28 | $3.28 | 1,469,000 | — | — |
| 2023-05-11 | $3.33 | $3.33 | 3,403,700 | — | — |
| 2023-05-10 | $3.97 | $3.97 | 2,210,800 | — | — |
| 2023-05-09 | $3.67 | $3.67 | 709,700 | — | — |
| 2023-05-08 | $3.53 | $3.53 | 448,900 | — | — |
| 2023-05-05 | $3.46 | $3.46 | 485,400 | — | — |
| 2023-05-04 | $3.32 | $3.32 | 498,700 | — | — |
| 2023-05-03 | $3.34 | $3.34 | 677,700 | — | — |
| 2023-05-02 | $3.35 | $3.35 | 771,100 | — | — |
| 2023-05-01 | $3.44 | $3.44 | 959,300 | — | — |
| 2023-04-28 | $3.58 | $3.58 | 1,645,300 | — | — |
| 2023-04-27 | $3.78 | $3.78 | 413,100 | — | — |
| 2023-04-26 | $3.69 | $3.69 | 463,000 | — | — |
| 2023-04-25 | $3.70 | $3.70 | 1,430,400 | — | — |
| 2023-04-24 | $3.79 | $3.79 | 633,800 | — | — |
| 2023-04-21 | $3.91 | $3.91 | 546,000 | — | — |
| 2023-04-20 | $3.97 | $3.97 | 628,800 | — | — |
| 2023-04-19 | $4.08 | $4.08 | 622,300 | — | — |
| 2023-04-18 | $4.10 | $4.10 | 577,100 | — | — |
| 2023-04-17 | $4.16 | $4.16 | 1,646,000 | — | — |
| 2023-04-14 | $3.75 | $3.75 | 774,000 | — | — |
| 2023-04-13 | $3.87 | $3.87 | 768,800 | — | — |
| 2023-04-12 | $3.72 | $3.72 | 961,500 | — | — |
| 2023-04-11 | $4.00 | $4.00 | 764,300 | — | — |
| 2023-04-10 | $3.97 | $3.97 | 770,600 | — | — |
| 2023-04-06 | $3.97 | $3.97 | 651,500 | — | — |
| 2023-04-05 | $3.79 | $3.79 | 785,100 | — | — |
| 2023-04-04 | $3.96 | $3.96 | 907,700 | — | — |
| 2023-04-03 | $4.11 | $4.11 | 1,463,700 | — | — |
| 2023-03-31 | $4.21 | $4.21 | 3,741,100 | — | — |
| 2023-03-30 | $3.37 | $3.37 | 1,077,100 | — | — |
| 2023-03-29 | $3.51 | $3.51 | 1,701,400 | — | — |
| 2023-03-28 | $3.57 | $3.57 | 739,400 | — | — |
| 2023-03-27 | $3.63 | $3.63 | 697,200 | — | — |
| 2023-03-24 | $3.67 | $3.67 | 652,400 | — | — |
| 2023-03-23 | $3.72 | $3.72 | 1,458,800 | — | — |
| 2023-03-22 | $3.93 | $3.93 | 1,392,200 | — | — |
| 2023-03-21 | $4.21 | $4.21 | 1,133,400 | — | — |
| 2023-03-20 | $4.06 | $4.06 | 1,503,600 | — | — |
| 2023-03-17 | $4.09 | $4.09 | 5,337,000 | — | — |
| 2023-03-16 | $4.90 | $4.90 | 2,276,300 | — | — |
| 2023-03-15 | $5.10 | $5.10 | 2,393,500 | — | — |
| 2023-03-14 | $5.55 | $5.55 | 720,900 | — | — |
| 2023-03-13 | $5.61 | $5.61 | 814,900 | — | — |
| 2023-03-10 | $5.61 | $5.61 | 901,400 | — | — |
| 2023-03-09 | $5.73 | $5.73 | 1,022,300 | — | — |
| 2023-03-08 | $6.03 | $6.03 | 917,800 | — | — |
| 2023-03-07 | $6.17 | $6.17 | 917,400 | — | — |
| 2023-03-06 | $6.30 | $6.30 | 1,139,200 | — | — |
| 2023-03-03 | $6.82 | $6.82 | 673,500 | — | — |
| 2023-03-02 | $6.75 | $6.75 | 612,700 | — | — |
| 2023-03-01 | $6.84 | $6.84 | 839,500 | — | — |
| 2023-02-28 | $7.51 | $7.51 | 711,200 | — | — |
| 2023-02-27 | $7.40 | $7.40 | 817,400 | — | — |
| 2023-02-24 | $7.14 | $7.14 | 553,900 | — | — |
| 2023-02-23 | $7.30 | $7.30 | 404,800 | — | — |
| 2023-02-22 | $7.29 | $7.29 | 412,700 | — | — |
| 2023-02-21 | $7.19 | $7.19 | 551,600 | — | — |
| 2023-02-17 | $7.53 | $7.53 | 537,700 | — | — |
| 2023-02-16 | $7.60 | $7.60 | 752,900 | — | — |
| 2023-02-15 | $7.75 | $7.75 | 2,894,300 | — | — |
| 2023-02-14 | $7.51 | $7.51 | 599,400 | — | — |
| 2023-02-13 | $7.31 | $7.31 | 421,900 | — | — |
| 2023-02-10 | $7.10 | $7.10 | 682,800 | — | — |
| 2023-02-09 | $7.37 | $7.37 | 749,300 | — | — |
| 2023-02-08 | $7.69 | $7.69 | 706,900 | — | — |
| 2023-02-07 | $7.98 | $7.98 | 730,200 | — | — |
| 2023-02-06 | $8.13 | $8.13 | 795,500 | — | — |
| 2023-02-03 | $8.78 | $8.78 | 508,600 | — | — |
| 2023-02-02 | $9.35 | $9.35 | 728,900 | — | — |
| 2023-02-01 | $8.73 | $8.73 | 1,339,800 | — | — |
| 2023-01-31 | $8.26 | $8.26 | 886,500 | — | — |
| 2023-01-30 | $8.35 | $8.35 | 745,300 | — | — |
| 2023-01-27 | $9.24 | $9.24 | 549,000 | — | — |
| 2023-01-26 | $8.91 | $8.91 | 527,000 | — | — |
| 2023-01-25 | $8.80 | $8.80 | 978,500 | — | — |
| 2023-01-24 | $8.60 | $8.60 | 1,141,000 | — | — |
| 2023-01-23 | $8.22 | $8.22 | 544,100 | — | — |
| 2023-01-20 | $8.01 | $8.01 | 563,000 | — | — |
| 2023-01-19 | $7.82 | $7.82 | 579,700 | — | — |
| 2023-01-18 | $8.02 | $8.02 | 437,400 | — | — |
| 2023-01-17 | $8.33 | $8.33 | 598,700 | — | — |
| 2023-01-13 | $8.57 | $8.57 | 772,900 | — | — |
| 2023-01-12 | $8.21 | $8.21 | 883,000 | — | — |
| 2023-01-11 | $8.19 | $8.19 | 726,700 | — | — |
| 2023-01-10 | $8.48 | $8.48 | 622,500 | — | — |
| 2023-01-09 | $8.42 | $8.42 | 971,500 | — | — |
| 2023-01-06 | $8.30 | $8.30 | 1,030,700 | — | — |
| 2023-01-05 | $8.08 | $8.08 | 1,067,200 | — | — |
| 2023-01-04 | $8.82 | $8.82 | 758,200 | — | — |
| 2023-01-03 | $8.86 | $8.86 | 1,604,800 | — | — |