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
- 2019-09-13 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 | $8.90 | $8.90 | 1,844,800 | — | — |
| 2023-12-28 | $9.03 | $9.03 | 2,144,200 | — | — |
| 2023-12-27 | $8.92 | $8.92 | 3,810,700 | — | — |
| 2023-12-26 | $8.69 | $8.69 | 2,168,700 | — | — |
| 2023-12-22 | $8.59 | $8.59 | 2,261,100 | — | — |
| 2023-12-21 | $8.60 | $8.60 | 1,882,500 | — | — |
| 2023-12-20 | $8.34 | $8.34 | 2,334,100 | — | — |
| 2023-12-19 | $8.75 | $8.75 | 1,970,700 | — | — |
| 2023-12-18 | $8.64 | $8.64 | 2,108,200 | — | — |
| 2023-12-15 | $8.45 | $8.45 | 2,879,300 | — | — |
| 2023-12-14 | $8.71 | $8.71 | 3,682,300 | — | — |
| 2023-12-13 | $8.68 | $8.68 | 2,913,000 | — | — |
| 2023-12-12 | $8.44 | $8.44 | 4,469,000 | — | — |
| 2023-12-11 | $8.80 | $8.80 | 1,490,900 | — | — |
| 2023-12-08 | $8.64 | $8.64 | 1,907,400 | — | — |
| 2023-12-07 | $8.72 | $8.72 | 1,727,200 | — | — |
| 2023-12-06 | $8.90 | $8.90 | 1,998,400 | — | — |
| 2023-12-05 | $8.84 | $8.84 | 1,786,700 | — | — |
| 2023-12-04 | $8.89 | $8.89 | 2,712,900 | — | — |
| 2023-12-01 | $8.83 | $8.83 | 3,043,300 | — | — |
| 2023-11-30 | $8.89 | $8.89 | 4,749,800 | — | — |
| 2023-11-29 | $8.71 | $8.71 | 3,941,800 | — | — |
| 2023-11-28 | $8.40 | $8.40 | 2,976,100 | — | — |
| 2023-11-27 | $8.27 | $8.27 | 2,164,500 | — | — |
| 2023-11-24 | $8.22 | $8.22 | 1,234,000 | — | — |
| 2023-11-22 | $8.09 | $8.09 | 4,501,100 | — | — |
| 2023-11-21 | $7.58 | $7.58 | 1,718,200 | — | — |
| 2023-11-20 | $7.74 | $7.74 | 2,408,700 | — | — |
| 2023-11-17 | $7.47 | $7.47 | 2,346,300 | — | — |
| 2023-11-16 | $7.71 | $7.71 | 3,080,800 | — | — |
| 2023-11-15 | $7.71 | $7.71 | 3,592,700 | — | — |
| 2023-11-14 | $7.36 | $7.36 | 3,129,500 | — | — |
| 2023-11-13 | $7.00 | $7.00 | 2,202,700 | — | — |
| 2023-11-10 | $6.81 | $6.81 | 2,154,800 | — | — |
| 2023-11-09 | $6.63 | $6.63 | 3,206,400 | — | — |
| 2023-11-08 | $7.02 | $7.02 | 5,541,900 | — | — |
| 2023-11-07 | $6.97 | $6.97 | 14,123,900 | — | — |
| 2023-11-06 | $6.28 | $6.28 | 7,701,800 | — | — |
| 2023-11-03 | $6.48 | $6.48 | 3,670,900 | — | — |
| 2023-11-02 | $6.08 | $6.08 | 2,239,800 | — | — |
| 2023-11-01 | $5.89 | $5.89 | 1,641,600 | — | — |
| 2023-10-31 | $5.98 | $5.98 | 1,521,500 | — | — |
| 2023-10-30 | $5.78 | $5.78 | 2,179,400 | — | — |
| 2023-10-27 | $5.78 | $5.78 | 1,936,300 | — | — |
| 2023-10-26 | $6.08 | $6.08 | 1,369,200 | — | — |
| 2023-10-25 | $6.16 | $6.16 | 1,598,900 | — | — |
| 2023-10-24 | $6.26 | $6.26 | 1,629,800 | — | — |
| 2023-10-23 | $6.19 | $6.19 | 2,102,200 | — | — |
| 2023-10-20 | $6.00 | $6.00 | 1,614,600 | — | — |
| 2023-10-19 | $6.05 | $6.05 | 1,326,900 | — | — |
| 2023-10-18 | $6.13 | $6.13 | 1,642,900 | — | — |
| 2023-10-17 | $6.33 | $6.33 | 2,208,300 | — | — |
| 2023-10-16 | $6.28 | $6.28 | 1,887,000 | — | — |
| 2023-10-13 | $6.25 | $6.25 | 1,191,900 | — | — |
| 2023-10-12 | $6.22 | $6.22 | 2,269,400 | — | — |
| 2023-10-11 | $6.37 | $6.37 | 2,496,800 | — | — |
| 2023-10-10 | $6.35 | $6.35 | 1,797,500 | — | — |
| 2023-10-09 | $6.31 | $6.31 | 1,851,000 | — | — |
| 2023-10-06 | $6.36 | $6.36 | 2,506,700 | — | — |
| 2023-10-05 | $6.31 | $6.31 | 1,524,400 | — | — |
| 2023-10-04 | $6.20 | $6.20 | 1,648,200 | — | — |
| 2023-10-03 | $6.21 | $6.21 | 2,948,600 | — | — |
| 2023-10-02 | $6.45 | $6.45 | 1,895,100 | — | — |
| 2023-09-29 | $6.29 | $6.29 | 2,028,200 | — | — |
| 2023-09-28 | $6.36 | $6.36 | 1,804,200 | — | — |
| 2023-09-27 | $6.22 | $6.22 | 1,268,900 | — | — |
| 2023-09-26 | $6.16 | $6.16 | 1,170,200 | — | — |
| 2023-09-25 | $6.11 | $6.11 | 1,558,800 | — | — |
| 2023-09-22 | $6.01 | $6.01 | 1,285,000 | — | — |
| 2023-09-21 | $6.11 | $6.11 | 1,600,500 | — | — |
| 2023-09-20 | $6.19 | $6.19 | 1,290,000 | — | — |
| 2023-09-19 | $6.24 | $6.24 | 1,522,900 | — | — |
| 2023-09-18 | $6.34 | $6.34 | 2,149,700 | — | — |
| 2023-09-15 | $6.31 | $6.31 | 4,147,300 | — | — |
| 2023-09-14 | $6.30 | $6.30 | 2,498,500 | — | — |
| 2023-09-13 | $6.36 | $6.36 | 3,223,700 | — | — |
| 2023-09-12 | $6.46 | $6.46 | 1,904,500 | — | — |
| 2023-09-11 | $6.53 | $6.53 | 2,020,900 | — | — |
| 2023-09-08 | $6.53 | $6.53 | 2,360,000 | — | — |
| 2023-09-07 | $6.76 | $6.76 | 2,000,200 | — | — |
| 2023-09-06 | $6.91 | $6.91 | 1,320,300 | — | — |
| 2023-09-05 | $6.89 | $6.89 | 2,311,100 | — | — |
| 2023-09-01 | $6.85 | $6.85 | 1,567,800 | — | — |
| 2023-08-31 | $6.71 | $6.71 | 2,317,900 | — | — |
| 2023-08-30 | $6.94 | $6.94 | 2,103,400 | — | — |
| 2023-08-29 | $6.94 | $6.94 | 2,032,000 | — | — |
| 2023-08-28 | $6.85 | $6.85 | 1,597,900 | — | — |
| 2023-08-25 | $6.81 | $6.81 | 1,605,400 | — | — |
| 2023-08-24 | $6.71 | $6.71 | 1,636,500 | — | — |
| 2023-08-23 | $6.89 | $6.89 | 1,824,200 | — | — |
| 2023-08-22 | $6.74 | $6.74 | 2,035,100 | — | — |
| 2023-08-21 | $7.00 | $7.00 | 2,385,200 | — | — |
| 2023-08-18 | $6.81 | $6.81 | 3,600,100 | — | — |
| 2023-08-17 | $6.92 | $6.92 | 3,105,100 | — | — |
| 2023-08-16 | $7.00 | $7.00 | 1,961,900 | — | — |
| 2023-08-15 | $7.18 | $7.18 | 2,513,400 | — | — |
| 2023-08-14 | $7.12 | $7.12 | 2,722,400 | — | — |
| 2023-08-11 | $7.20 | $7.20 | 2,421,100 | — | — |
| 2023-08-10 | $7.19 | $7.19 | 4,817,300 | — | — |
| 2023-08-09 | $7.32 | $7.32 | 5,581,400 | — | — |
| 2023-08-08 | $7.44 | $7.44 | 20,229,700 | — | — |
| 2023-08-07 | $7.90 | $7.90 | 7,962,700 | — | — |
| 2023-08-04 | $8.15 | $8.15 | 2,733,400 | — | — |
| 2023-08-03 | $8.20 | $8.20 | 2,588,100 | — | — |
| 2023-08-02 | $8.38 | $8.38 | 3,228,500 | — | — |
| 2023-08-01 | $8.76 | $8.76 | 1,685,800 | — | — |
| 2023-07-31 | $8.97 | $8.97 | 2,866,800 | — | — |
| 2023-07-28 | $8.64 | $8.64 | 2,072,600 | — | — |
| 2023-07-27 | $8.41 | $8.41 | 2,420,000 | — | — |
| 2023-07-26 | $8.26 | $8.26 | 2,707,800 | — | — |
| 2023-07-25 | $8.30 | $8.30 | 1,916,600 | — | — |
| 2023-07-24 | $8.34 | $8.34 | 1,847,700 | — | — |
| 2023-07-21 | $8.26 | $8.26 | 3,617,600 | — | — |
| 2023-07-20 | $8.35 | $8.35 | 2,215,900 | — | — |
| 2023-07-19 | $8.89 | $8.89 | 1,908,400 | — | — |
| 2023-07-18 | $9.11 | $9.11 | 1,696,700 | — | — |
| 2023-07-17 | $9.12 | $9.12 | 1,954,700 | — | — |
| 2023-07-14 | $8.86 | $8.86 | 2,581,800 | — | — |
| 2023-07-13 | $9.11 | $9.11 | 5,638,600 | — | — |
| 2023-07-12 | $8.67 | $8.67 | 5,130,600 | — | — |
| 2023-07-11 | $8.64 | $8.64 | 2,726,200 | — | — |
| 2023-07-10 | $8.61 | $8.61 | 3,646,800 | — | — |
| 2023-07-07 | $8.27 | $8.27 | 3,385,600 | — | — |
| 2023-07-06 | $8.65 | $8.65 | 1,554,200 | — | — |
| 2023-07-05 | $8.89 | $8.89 | 3,105,000 | — | — |
| 2023-07-03 | $9.11 | $9.11 | 2,311,700 | — | — |
| 2023-06-30 | $9.40 | $9.40 | 3,794,100 | — | — |
| 2023-06-29 | $9.09 | $9.09 | 4,092,100 | — | — |
| 2023-06-28 | $8.47 | $8.47 | 1,266,400 | — | — |
| 2023-06-27 | $8.33 | $8.33 | 2,007,500 | — | — |
| 2023-06-26 | $8.22 | $8.22 | 2,390,700 | — | — |
| 2023-06-23 | $8.42 | $8.42 | 5,039,000 | — | — |
| 2023-06-22 | $8.34 | $8.34 | 2,066,700 | — | — |
| 2023-06-21 | $8.42 | $8.42 | 2,405,600 | — | — |
| 2023-06-20 | $8.35 | $8.35 | 3,056,800 | — | — |
| 2023-06-16 | $8.65 | $8.65 | 3,336,100 | — | — |
| 2023-06-15 | $8.80 | $8.80 | 3,239,500 | — | — |
| 2023-06-14 | $8.67 | $8.67 | 3,487,300 | — | — |
| 2023-06-13 | $9.04 | $9.04 | 2,002,700 | — | — |
| 2023-06-12 | $8.99 | $8.99 | 2,270,600 | — | — |
| 2023-06-09 | $9.00 | $9.00 | 2,394,000 | — | — |
| 2023-06-08 | $9.15 | $9.15 | 2,165,900 | — | — |
| 2023-06-07 | $9.16 | $9.16 | 2,707,900 | — | — |
| 2023-06-06 | $9.19 | $9.19 | 2,416,600 | — | — |
| 2023-06-05 | $8.95 | $8.95 | 1,911,900 | — | — |
| 2023-06-02 | $9.00 | $9.00 | 2,297,500 | — | — |
| 2023-06-01 | $8.90 | $8.90 | 2,470,500 | — | — |
| 2023-05-31 | $8.94 | $8.94 | 3,289,200 | — | — |
| 2023-05-30 | $8.88 | $8.88 | 3,202,200 | — | — |
| 2023-05-26 | $9.07 | $9.07 | 2,602,300 | — | — |
| 2023-05-25 | $9.03 | $9.03 | 4,000,000 | — | — |
| 2023-05-24 | $8.81 | $8.81 | 6,690,600 | — | — |
| 2023-05-23 | $9.20 | $9.20 | 3,220,800 | — | — |
| 2023-05-22 | $9.50 | $9.50 | 4,712,400 | — | — |
| 2023-05-19 | $9.77 | $9.77 | 3,148,300 | — | — |
| 2023-05-18 | $10.27 | $10.27 | 4,566,100 | — | — |
| 2023-05-17 | $10.60 | $10.60 | 2,607,100 | — | — |
| 2023-05-16 | $10.48 | $10.48 | 2,514,700 | — | — |
| 2023-05-15 | $10.77 | $10.77 | 3,701,300 | — | — |
| 2023-05-12 | $10.81 | $10.81 | 2,990,200 | — | — |
| 2023-05-11 | $10.57 | $10.57 | 3,418,400 | — | — |
| 2023-05-10 | $10.70 | $10.70 | 4,549,300 | — | — |
| 2023-05-09 | $10.65 | $10.65 | 9,183,700 | — | — |
| 2023-05-08 | $11.85 | $11.85 | 5,724,300 | — | — |
| 2023-05-05 | $12.04 | $12.04 | 3,615,600 | — | — |
| 2023-05-04 | $11.73 | $11.73 | 2,422,900 | — | — |
| 2023-05-03 | $11.86 | $11.86 | 2,279,800 | — | — |
| 2023-05-02 | $11.68 | $11.68 | 3,079,700 | — | — |
| 2023-05-01 | $12.02 | $12.02 | 3,832,100 | — | — |
| 2023-04-28 | $11.59 | $11.59 | 2,492,400 | — | — |
| 2023-04-27 | $11.54 | $11.54 | 2,824,700 | — | — |
| 2023-04-26 | $11.19 | $11.19 | 1,548,400 | — | — |
| 2023-04-25 | $11.19 | $11.19 | 3,386,800 | — | — |
| 2023-04-24 | $11.81 | $11.81 | 5,037,800 | — | — |
| 2023-04-21 | $11.68 | $11.68 | 4,365,200 | — | — |
| 2023-04-20 | $10.86 | $10.86 | 2,571,500 | — | — |
| 2023-04-19 | $11.19 | $11.19 | 4,406,300 | — | — |
| 2023-04-18 | $11.00 | $11.00 | 15,375,100 | — | — |
| 2023-04-17 | $9.97 | $9.97 | 2,328,700 | — | — |
| 2023-04-14 | $9.76 | $9.76 | 2,076,900 | — | — |
| 2023-04-13 | $10.05 | $10.05 | 4,972,600 | — | — |
| 2023-04-12 | $9.63 | $9.63 | 2,217,500 | — | — |
| 2023-04-11 | $9.55 | $9.55 | 3,518,700 | — | — |
| 2023-04-10 | $9.80 | $9.80 | 2,894,000 | — | — |
| 2023-04-06 | $9.95 | $9.95 | 1,536,500 | — | — |
| 2023-04-05 | $9.77 | $9.77 | 2,653,900 | — | — |
| 2023-04-04 | $10.09 | $10.09 | 5,642,500 | — | — |
| 2023-04-03 | $10.31 | $10.31 | 4,896,400 | — | — |
| 2023-03-31 | $9.92 | $9.92 | 3,979,200 | — | — |
| 2023-03-30 | $9.91 | $9.91 | 1,836,500 | — | — |
| 2023-03-29 | $10.03 | $10.03 | 1,919,700 | — | — |
| 2023-03-28 | $9.91 | $9.91 | 1,830,700 | — | — |
| 2023-03-27 | $9.54 | $9.54 | 1,857,900 | — | — |
| 2023-03-24 | $9.53 | $9.53 | 2,009,200 | — | — |
| 2023-03-23 | $9.41 | $9.41 | 2,911,300 | — | — |
| 2023-03-22 | $9.69 | $9.69 | 2,408,600 | — | — |
| 2023-03-21 | $10.03 | $10.03 | 2,777,500 | — | — |
| 2023-03-20 | $9.66 | $9.66 | 2,484,900 | — | — |
| 2023-03-17 | $9.74 | $9.74 | 3,797,000 | — | — |
| 2023-03-16 | $9.95 | $9.95 | 4,882,200 | — | — |
| 2023-03-15 | $9.01 | $9.01 | 4,309,500 | — | — |
| 2023-03-14 | $8.68 | $8.68 | 2,540,400 | — | — |
| 2023-03-13 | $8.89 | $8.89 | 3,501,100 | — | — |
| 2023-03-10 | $8.97 | $8.97 | 3,908,200 | — | — |
| 2023-03-09 | $9.54 | $9.54 | 2,734,400 | — | — |
| 2023-03-08 | $9.88 | $9.88 | 2,479,400 | — | — |
| 2023-03-07 | $9.77 | $9.77 | 5,002,700 | — | — |
| 2023-03-06 | $10.07 | $10.07 | 3,301,800 | — | — |
| 2023-03-03 | $10.36 | $10.36 | 3,505,800 | — | — |
| 2023-03-02 | $10.35 | $10.35 | 7,887,900 | — | — |
| 2023-03-01 | $11.53 | $11.53 | 7,169,900 | — | — |
| 2023-02-28 | $11.27 | $11.27 | 16,196,200 | — | — |
| 2023-02-27 | $9.65 | $9.65 | 6,652,600 | — | — |
| 2023-02-24 | $9.77 | $9.77 | 3,635,200 | — | — |
| 2023-02-23 | $9.64 | $9.64 | 2,232,600 | — | — |
| 2023-02-22 | $9.29 | $9.29 | 1,290,900 | — | — |
| 2023-02-21 | $9.34 | $9.34 | 1,668,800 | — | — |
| 2023-02-17 | $9.63 | $9.63 | 1,897,000 | — | — |
| 2023-02-16 | $9.62 | $9.62 | 2,425,100 | — | — |
| 2023-02-15 | $10.03 | $10.03 | 2,282,000 | — | — |
| 2023-02-14 | $9.85 | $9.85 | 2,042,000 | — | — |
| 2023-02-13 | $9.56 | $9.56 | 2,376,200 | — | — |
| 2023-02-10 | $9.61 | $9.61 | 3,168,100 | — | — |
| 2023-02-09 | $9.07 | $9.07 | 4,282,400 | — | — |
| 2023-02-08 | $8.43 | $8.43 | 2,050,300 | — | — |
| 2023-02-07 | $8.45 | $8.45 | 2,622,500 | — | — |
| 2023-02-06 | $7.84 | $7.84 | 1,653,600 | — | — |
| 2023-02-03 | $7.89 | $7.89 | 2,668,800 | — | — |
| 2023-02-02 | $8.32 | $8.32 | 2,384,200 | — | — |
| 2023-02-01 | $8.00 | $8.00 | 2,562,700 | — | — |
| 2023-01-31 | $8.28 | $8.28 | 3,257,600 | — | — |
| 2023-01-30 | $7.45 | $7.45 | 1,306,800 | — | — |
| 2023-01-27 | $7.75 | $7.75 | 1,337,900 | — | — |
| 2023-01-26 | $7.59 | $7.59 | 1,284,400 | — | — |
| 2023-01-25 | $7.43 | $7.43 | 1,526,000 | — | — |
| 2023-01-24 | $7.64 | $7.64 | 1,637,600 | — | — |
| 2023-01-23 | $7.63 | $7.63 | 2,442,500 | — | — |
| 2023-01-20 | $7.26 | $7.26 | 1,616,200 | — | — |
| 2023-01-19 | $7.48 | $7.48 | 987,700 | — | — |
| 2023-01-18 | $7.73 | $7.73 | 2,215,800 | — | — |
| 2023-01-17 | $7.68 | $7.68 | 1,575,800 | — | — |
| 2023-01-13 | $7.53 | $7.53 | 1,441,300 | — | — |
| 2023-01-12 | $7.10 | $7.10 | 1,206,000 | — | — |
| 2023-01-11 | $6.73 | $6.73 | 944,500 | — | — |
| 2023-01-10 | $6.77 | $6.77 | 1,077,800 | — | — |
| 2023-01-09 | $6.46 | $6.46 | 1,554,700 | — | — |
| 2023-01-06 | $6.13 | $6.13 | 1,006,900 | — | — |
| 2023-01-05 | $6.10 | $6.10 | 1,564,600 | — | — |
| 2023-01-04 | $6.61 | $6.61 | 1,253,600 | — | — |
| 2023-01-03 | $6.32 | $6.32 | 1,113,700 | — | — |