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
- 2014-12-11 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 | $8.74 | $8.74 | 1,176,200 | — | — |
| 2023-12-28 | $8.91 | $8.91 | 1,270,000 | — | — |
| 2023-12-27 | $8.97 | $8.97 | 1,003,000 | — | — |
| 2023-12-26 | $8.91 | $8.91 | 1,858,500 | — | — |
| 2023-12-22 | $8.66 | $8.66 | 1,287,300 | — | — |
| 2023-12-21 | $8.74 | $8.74 | 1,992,600 | — | — |
| 2023-12-20 | $8.46 | $8.46 | 1,486,500 | — | — |
| 2023-12-19 | $8.66 | $8.66 | 1,704,000 | — | — |
| 2023-12-18 | $8.42 | $8.42 | 1,707,100 | — | — |
| 2023-12-15 | $8.30 | $8.30 | 4,839,300 | — | — |
| 2023-12-14 | $8.34 | $8.34 | 4,758,800 | — | — |
| 2023-12-13 | $7.38 | $7.38 | 3,132,300 | — | — |
| 2023-12-12 | $6.72 | $6.72 | 1,000,000 | — | — |
| 2023-12-11 | $6.89 | $6.89 | 1,176,800 | — | — |
| 2023-12-08 | $6.90 | $6.90 | 1,702,200 | — | — |
| 2023-12-07 | $6.83 | $6.83 | 864,300 | — | — |
| 2023-12-06 | $6.70 | $6.70 | 1,478,700 | — | — |
| 2023-12-05 | $6.70 | $6.70 | 1,188,200 | — | — |
| 2023-12-04 | $6.79 | $6.79 | 1,312,100 | — | — |
| 2023-12-01 | $6.75 | $6.75 | 1,140,900 | — | — |
| 2023-11-30 | $6.30 | $6.30 | 1,283,100 | — | — |
| 2023-11-29 | $6.38 | $6.38 | 1,970,000 | — | — |
| 2023-11-28 | $6.27 | $6.27 | 3,357,300 | — | — |
| 2023-11-27 | $5.58 | $5.58 | 809,700 | — | — |
| 2023-11-24 | $5.61 | $5.61 | 371,700 | — | — |
| 2023-11-22 | $5.61 | $5.61 | 616,300 | — | — |
| 2023-11-21 | $5.48 | $5.48 | 1,214,100 | — | — |
| 2023-11-20 | $5.62 | $5.62 | 1,105,900 | — | — |
| 2023-11-17 | $5.56 | $5.56 | 949,900 | — | — |
| 2023-11-16 | $5.39 | $5.39 | 867,500 | — | — |
| 2023-11-15 | $5.74 | $5.74 | 984,700 | — | — |
| 2023-11-14 | $5.66 | $5.66 | 1,235,100 | — | — |
| 2023-11-13 | $5.19 | $5.19 | 992,300 | — | — |
| 2023-11-10 | $5.20 | $5.20 | 1,175,900 | — | — |
| 2023-11-09 | $5.33 | $5.33 | 1,003,200 | — | — |
| 2023-11-08 | $5.49 | $5.49 | 791,900 | — | — |
| 2023-11-07 | $5.66 | $5.66 | 1,013,800 | — | — |
| 2023-11-06 | $5.73 | $5.73 | 1,122,500 | — | — |
| 2023-11-03 | $5.95 | $5.95 | 1,939,600 | — | — |
| 2023-11-02 | $5.56 | $5.56 | 2,313,300 | — | — |
| 2023-11-01 | $5.25 | $5.25 | 1,622,200 | — | — |
| 2023-10-31 | $5.19 | $5.19 | 1,528,400 | — | — |
| 2023-10-30 | $5.07 | $5.07 | 1,665,900 | — | — |
| 2023-10-27 | $5.14 | $5.14 | 1,734,000 | — | — |
| 2023-10-26 | $5.01 | $5.01 | 4,107,700 | — | — |
| 2023-10-25 | $5.18 | $5.18 | 2,462,800 | — | — |
| 2023-10-24 | $5.32 | $5.32 | 1,271,600 | — | — |
| 2023-10-23 | $5.32 | $5.32 | 1,017,900 | — | — |
| 2023-10-20 | $5.31 | $5.31 | 1,329,200 | — | — |
| 2023-10-19 | $5.35 | $5.35 | 744,100 | — | — |
| 2023-10-18 | $5.39 | $5.39 | 819,200 | — | — |
| 2023-10-17 | $5.66 | $5.66 | 945,400 | — | — |
| 2023-10-16 | $5.48 | $5.48 | 804,100 | — | — |
| 2023-10-13 | $5.40 | $5.40 | 1,669,700 | — | — |
| 2023-10-12 | $5.46 | $5.46 | 1,798,600 | — | — |
| 2023-10-11 | $5.82 | $5.82 | 607,400 | — | — |
| 2023-10-10 | $5.84 | $5.84 | 822,500 | — | — |
| 2023-10-09 | $5.77 | $5.77 | 1,086,700 | — | — |
| 2023-10-06 | $5.70 | $5.70 | 1,376,500 | — | — |
| 2023-10-05 | $5.74 | $5.74 | 913,800 | — | — |
| 2023-10-04 | $5.69 | $5.69 | 896,300 | — | — |
| 2023-10-03 | $5.70 | $5.70 | 1,391,400 | — | — |
| 2023-10-02 | $6.03 | $6.03 | 958,700 | — | — |
| 2023-09-29 | $6.10 | $6.10 | 835,300 | — | — |
| 2023-09-28 | $6.07 | $6.07 | 971,900 | — | — |
| 2023-09-27 | $6.03 | $6.03 | 1,376,600 | — | — |
| 2023-09-26 | $6.01 | $6.01 | 1,860,600 | — | — |
| 2023-09-25 | $6.14 | $6.14 | 1,131,000 | — | — |
| 2023-09-22 | $6.13 | $6.13 | 1,349,600 | — | — |
| 2023-09-21 | $6.26 | $6.26 | 968,400 | — | — |
| 2023-09-20 | $6.41 | $6.41 | 856,000 | — | — |
| 2023-09-19 | $6.61 | $6.61 | 1,004,100 | — | — |
| 2023-09-18 | $6.55 | $6.55 | 862,300 | — | — |
| 2023-09-15 | $6.80 | $6.80 | 1,608,700 | — | — |
| 2023-09-14 | $6.83 | $6.83 | 900,300 | — | — |
| 2023-09-13 | $6.61 | $6.61 | 870,800 | — | — |
| 2023-09-12 | $6.63 | $6.63 | 1,083,600 | — | — |
| 2023-09-11 | $6.75 | $6.75 | 1,277,300 | — | — |
| 2023-09-08 | $6.86 | $6.86 | 783,800 | — | — |
| 2023-09-07 | $6.85 | $6.85 | 1,429,000 | — | — |
| 2023-09-06 | $6.94 | $6.94 | 1,573,000 | — | — |
| 2023-09-05 | $6.96 | $6.96 | 1,008,500 | — | — |
| 2023-09-01 | $7.01 | $7.01 | 961,500 | — | — |
| 2023-08-31 | $6.96 | $6.96 | 1,089,200 | — | — |
| 2023-08-30 | $7.07 | $7.07 | 1,022,600 | — | — |
| 2023-08-29 | $6.97 | $6.97 | 1,501,400 | — | — |
| 2023-08-28 | $6.84 | $6.84 | 1,560,400 | — | — |
| 2023-08-25 | $6.83 | $6.83 | 2,222,200 | — | — |
| 2023-08-24 | $6.88 | $6.88 | 2,591,600 | — | — |
| 2023-08-23 | $6.40 | $6.40 | 2,844,800 | — | — |
| 2023-08-22 | $6.28 | $6.28 | 2,742,000 | — | — |
| 2023-08-21 | $6.47 | $6.47 | 1,810,500 | — | — |
| 2023-08-18 | $6.71 | $6.71 | 2,032,700 | — | — |
| 2023-08-17 | $6.72 | $6.72 | 1,990,700 | — | — |
| 2023-08-16 | $6.85 | $6.85 | 2,868,000 | — | — |
| 2023-08-15 | $7.14 | $7.14 | 2,767,200 | — | — |
| 2023-08-14 | $7.24 | $7.24 | 1,506,100 | — | — |
| 2023-08-11 | $7.37 | $7.37 | 1,210,100 | — | — |
| 2023-08-10 | $7.47 | $7.47 | 1,372,500 | — | — |
| 2023-08-09 | $7.59 | $7.59 | 2,040,100 | — | — |
| 2023-08-08 | $7.57 | $7.57 | 1,262,400 | — | — |
| 2023-08-07 | $7.74 | $7.74 | 2,118,700 | — | — |
| 2023-08-04 | $7.58 | $7.58 | 1,722,800 | — | — |
| 2023-08-03 | $7.59 | $7.59 | 2,378,700 | — | — |
| 2023-08-02 | $7.73 | $7.73 | 2,913,200 | — | — |
| 2023-08-01 | $8.10 | $8.10 | 3,958,600 | — | — |
| 2023-07-31 | $8.39 | $8.39 | 3,668,900 | — | — |
| 2023-07-28 | $8.40 | $8.40 | 4,190,100 | — | — |
| 2023-07-27 | $8.04 | $8.04 | 8,278,000 | — | — |
| 2023-07-26 | $10.13 | $10.13 | 2,384,600 | — | — |
| 2023-07-25 | $10.12 | $10.12 | 1,370,300 | — | — |
| 2023-07-24 | $10.20 | $10.20 | 1,408,300 | — | — |
| 2023-07-21 | $10.22 | $10.22 | 1,005,300 | — | — |
| 2023-07-20 | $10.33 | $10.33 | 1,864,000 | — | — |
| 2023-07-19 | $10.78 | $10.78 | 3,015,300 | — | — |
| 2023-07-18 | $10.42 | $10.42 | 2,081,300 | — | — |
| 2023-07-17 | $10.33 | $10.33 | 1,469,700 | — | — |
| 2023-07-14 | $9.88 | $9.88 | 963,100 | — | — |
| 2023-07-13 | $10.12 | $10.12 | 907,600 | — | — |
| 2023-07-12 | $10.02 | $10.02 | 1,272,400 | — | — |
| 2023-07-11 | $9.76 | $9.76 | 1,184,800 | — | — |
| 2023-07-10 | $9.60 | $9.60 | 880,700 | — | — |
| 2023-07-07 | $9.50 | $9.50 | 1,068,000 | — | — |
| 2023-07-06 | $9.35 | $9.35 | 1,656,700 | — | — |
| 2023-07-05 | $9.64 | $9.64 | 1,159,800 | — | — |
| 2023-07-03 | $9.92 | $9.92 | 472,300 | — | — |
| 2023-06-30 | $9.75 | $9.75 | 1,291,200 | — | — |
| 2023-06-29 | $9.94 | $9.94 | 1,072,500 | — | — |
| 2023-06-28 | $9.94 | $9.94 | 844,100 | — | — |
| 2023-06-27 | $9.65 | $9.65 | 917,500 | — | — |
| 2023-06-26 | $9.31 | $9.31 | 1,083,700 | — | — |
| 2023-06-23 | $9.37 | $9.37 | 1,525,100 | — | — |
| 2023-06-22 | $9.51 | $9.51 | 1,219,500 | — | — |
| 2023-06-21 | $9.77 | $9.77 | 1,168,300 | — | — |
| 2023-06-20 | $10.09 | $10.09 | 1,928,800 | — | — |
| 2023-06-16 | $9.87 | $9.87 | 3,618,500 | — | — |
| 2023-06-15 | $9.64 | $9.64 | 1,909,900 | — | — |
| 2023-06-14 | $9.41 | $9.41 | 1,650,400 | — | — |
| 2023-06-13 | $9.52 | $9.52 | 1,233,900 | — | — |
| 2023-06-12 | $9.50 | $9.50 | 1,557,900 | — | — |
| 2023-06-09 | $9.20 | $9.20 | 1,660,000 | — | — |
| 2023-06-08 | $9.34 | $9.34 | 2,124,600 | — | — |
| 2023-06-07 | $9.44 | $9.44 | 1,653,800 | — | — |
| 2023-06-06 | $9.34 | $9.34 | 1,768,600 | — | — |
| 2023-06-05 | $8.77 | $8.77 | 836,000 | — | — |
| 2023-06-02 | $8.83 | $8.83 | 2,202,800 | — | — |
| 2023-06-01 | $8.29 | $8.29 | 1,000,700 | — | — |
| 2023-05-31 | $8.20 | $8.20 | 2,169,200 | — | — |
| 2023-05-30 | $8.22 | $8.22 | 1,895,500 | — | — |
| 2023-05-26 | $8.14 | $8.14 | 925,900 | — | — |
| 2023-05-25 | $8.01 | $8.01 | 986,400 | — | — |
| 2023-05-24 | $8.10 | $8.10 | 928,300 | — | — |
| 2023-05-23 | $8.29 | $8.29 | 2,206,900 | — | — |
| 2023-05-22 | $8.12 | $8.12 | 1,763,000 | — | — |
| 2023-05-19 | $7.88 | $7.88 | 1,358,300 | — | — |
| 2023-05-18 | $8.09 | $8.09 | 1,599,000 | — | — |
| 2023-05-17 | $7.80 | $7.80 | 2,123,800 | — | — |
| 2023-05-16 | $7.38 | $7.38 | 1,519,700 | — | — |
| 2023-05-15 | $7.44 | $7.44 | 1,381,200 | — | — |
| 2023-05-12 | $7.13 | $7.13 | 1,679,500 | — | — |
| 2023-05-11 | $7.05 | $7.05 | 1,170,900 | — | — |
| 2023-05-10 | $7.07 | $7.07 | 1,778,300 | — | — |
| 2023-05-09 | $6.86 | $6.86 | 1,779,800 | — | — |
| 2023-05-08 | $6.87 | $6.87 | 2,883,200 | — | — |
| 2023-05-05 | $6.79 | $6.79 | 1,568,800 | — | — |
| 2023-05-04 | $6.51 | $6.51 | 2,281,000 | — | — |
| 2023-05-03 | $6.65 | $6.65 | 2,270,300 | — | — |
| 2023-05-02 | $6.65 | $6.65 | 2,738,900 | — | — |
| 2023-05-01 | $7.33 | $7.33 | 1,674,600 | — | — |
| 2023-04-28 | $7.18 | $7.18 | 2,290,600 | — | — |
| 2023-04-27 | $7.12 | $7.12 | 3,673,800 | — | — |
| 2023-04-26 | $7.04 | $7.04 | 4,202,200 | — | — |
| 2023-04-25 | $7.16 | $7.16 | 1,371,800 | — | — |
| 2023-04-24 | $7.31 | $7.31 | 1,503,800 | — | — |
| 2023-04-21 | $7.25 | $7.25 | 1,551,300 | — | — |
| 2023-04-20 | $7.22 | $7.22 | 1,795,100 | — | — |
| 2023-04-19 | $7.41 | $7.41 | 2,064,400 | — | — |
| 2023-04-18 | $7.20 | $7.20 | 2,453,300 | — | — |
| 2023-04-17 | $7.25 | $7.25 | 1,222,400 | — | — |
| 2023-04-14 | $7.19 | $7.19 | 1,318,100 | — | — |
| 2023-04-13 | $7.22 | $7.22 | 1,548,400 | — | — |
| 2023-04-12 | $7.06 | $7.06 | 1,965,200 | — | — |
| 2023-04-11 | $7.15 | $7.15 | 3,233,900 | — | — |
| 2023-04-10 | $6.86 | $6.86 | 2,138,100 | — | — |
| 2023-04-06 | $6.75 | $6.75 | 1,529,000 | — | — |
| 2023-04-05 | $6.71 | $6.71 | 2,001,600 | — | — |
| 2023-04-04 | $6.82 | $6.82 | 1,259,800 | — | — |
| 2023-04-03 | $7.01 | $7.01 | 2,020,900 | — | — |
| 2023-03-31 | $7.21 | $7.21 | 2,548,900 | — | — |
| 2023-03-30 | $7.09 | $7.09 | 1,953,100 | — | — |
| 2023-03-29 | $7.14 | $7.14 | 1,717,900 | — | — |
| 2023-03-28 | $6.93 | $6.93 | 4,474,900 | — | — |
| 2023-03-27 | $6.88 | $6.88 | 1,778,600 | — | — |
| 2023-03-24 | $6.79 | $6.79 | 1,236,300 | — | — |
| 2023-03-23 | $6.72 | $6.72 | 2,286,500 | — | — |
| 2023-03-22 | $6.76 | $6.76 | 2,776,600 | — | — |
| 2023-03-21 | $7.05 | $7.05 | 2,496,800 | — | — |
| 2023-03-20 | $6.66 | $6.66 | 2,364,400 | — | — |
| 2023-03-17 | $6.63 | $6.63 | 3,084,000 | — | — |
| 2023-03-16 | $7.12 | $7.12 | 2,093,000 | — | — |
| 2023-03-15 | $7.02 | $7.02 | 2,518,600 | — | — |
| 2023-03-14 | $7.21 | $7.21 | 2,894,300 | — | — |
| 2023-03-13 | $7.33 | $7.33 | 3,208,600 | — | — |
| 2023-03-10 | $7.63 | $7.63 | 3,328,300 | — | — |
| 2023-03-09 | $8.26 | $8.26 | 1,337,400 | — | — |
| 2023-03-08 | $8.83 | $8.83 | 939,100 | — | — |
| 2023-03-07 | $8.86 | $8.86 | 1,395,600 | — | — |
| 2023-03-06 | $8.99 | $8.99 | 1,296,100 | — | — |
| 2023-03-03 | $9.40 | $9.40 | 1,769,500 | — | — |
| 2023-03-02 | $9.32 | $9.32 | 1,201,800 | — | — |
| 2023-03-01 | $9.45 | $9.45 | 1,141,900 | — | — |
| 2023-02-28 | $9.40 | $9.40 | 1,610,300 | — | — |
| 2023-02-27 | $9.36 | $9.36 | 961,100 | — | — |
| 2023-02-24 | $9.61 | $9.61 | 981,900 | — | — |
| 2023-02-23 | $9.72 | $9.72 | 1,260,500 | — | — |
| 2023-02-22 | $9.58 | $9.58 | 1,461,100 | — | — |
| 2023-02-21 | $9.45 | $9.45 | 1,351,000 | — | — |
| 2023-02-17 | $9.92 | $9.92 | 2,516,000 | — | — |
| 2023-02-16 | $10.05 | $10.05 | 2,683,300 | — | — |
| 2023-02-15 | $10.41 | $10.41 | 2,158,800 | — | — |
| 2023-02-14 | $10.09 | $10.09 | 1,683,400 | — | — |
| 2023-02-13 | $10.00 | $10.00 | 1,846,200 | — | — |
| 2023-02-10 | $9.86 | $9.86 | 2,168,400 | — | — |
| 2023-02-09 | $9.86 | $9.86 | 1,830,700 | — | — |
| 2023-02-08 | $9.98 | $9.98 | 1,412,900 | — | — |
| 2023-02-07 | $10.27 | $10.27 | 2,252,200 | — | — |
| 2023-02-06 | $9.50 | $9.50 | 1,883,100 | — | — |
| 2023-02-03 | $10.09 | $10.09 | 3,518,200 | — | — |
| 2023-02-02 | $10.45 | $10.45 | 3,164,000 | — | — |
| 2023-02-01 | $9.82 | $9.82 | 4,261,800 | — | — |
| 2023-01-31 | $9.69 | $9.69 | 1,844,800 | — | — |
| 2023-01-30 | $9.47 | $9.47 | 2,278,700 | — | — |
| 2023-01-27 | $9.80 | $9.80 | 3,615,500 | — | — |
| 2023-01-26 | $9.17 | $9.17 | 9,276,500 | — | — |
| 2023-01-25 | $10.34 | $10.34 | 2,952,600 | — | — |
| 2023-01-24 | $10.24 | $10.24 | 1,468,700 | — | — |
| 2023-01-23 | $10.86 | $10.86 | 1,956,800 | — | — |
| 2023-01-20 | $10.32 | $10.32 | 1,653,400 | — | — |
| 2023-01-19 | $9.66 | $9.66 | 1,662,000 | — | — |
| 2023-01-18 | $9.81 | $9.81 | 2,044,700 | — | — |
| 2023-01-17 | $10.10 | $10.10 | 2,233,600 | — | — |
| 2023-01-13 | $9.58 | $9.58 | 2,261,200 | — | — |
| 2023-01-12 | $9.46 | $9.46 | 1,281,700 | — | — |
| 2023-01-11 | $9.26 | $9.26 | 1,784,300 | — | — |
| 2023-01-10 | $8.76 | $8.76 | 939,100 | — | — |
| 2023-01-09 | $8.69 | $8.69 | 1,280,200 | — | — |
| 2023-01-06 | $8.59 | $8.59 | 1,503,500 | — | — |
| 2023-01-05 | $8.52 | $8.52 | 1,222,600 | — | — |
| 2023-01-04 | $8.66 | $8.66 | 1,081,100 | — | — |
| 2023-01-03 | $8.46 | $8.46 | 2,065,300 | — | — |