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
- 2020-12-03 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 | $9.21 | $9.21 | 789,000 | — | — |
| 2023-12-28 | $9.32 | $9.32 | 816,100 | — | — |
| 2023-12-27 | $9.32 | $9.32 | 715,700 | — | — |
| 2023-12-26 | $9.29 | $9.29 | 786,000 | — | — |
| 2023-12-22 | $9.11 | $9.11 | 968,400 | — | — |
| 2023-12-21 | $8.93 | $8.93 | 1,112,400 | — | — |
| 2023-12-20 | $8.70 | $8.70 | 1,589,900 | — | — |
| 2023-12-19 | $8.79 | $8.79 | 1,437,500 | — | — |
| 2023-12-18 | $8.61 | $8.61 | 1,060,900 | — | — |
| 2023-12-15 | $8.63 | $8.63 | 2,224,300 | — | — |
| 2023-12-14 | $8.72 | $8.72 | 1,689,600 | — | — |
| 2023-12-13 | $8.16 | $8.16 | 1,628,800 | — | — |
| 2023-12-12 | $7.90 | $7.90 | 846,900 | — | — |
| 2023-12-11 | $8.09 | $8.09 | 1,346,100 | — | — |
| 2023-12-08 | $7.95 | $7.95 | 990,000 | — | — |
| 2023-12-07 | $7.97 | $7.97 | 1,389,200 | — | — |
| 2023-12-06 | $7.76 | $7.76 | 991,700 | — | — |
| 2023-12-05 | $7.79 | $7.79 | 991,200 | — | — |
| 2023-12-04 | $8.01 | $8.01 | 1,532,100 | — | — |
| 2023-12-01 | $7.72 | $7.72 | 1,161,000 | — | — |
| 2023-11-30 | $7.32 | $7.32 | 1,199,700 | — | — |
| 2023-11-29 | $7.28 | $7.28 | 818,700 | — | — |
| 2023-11-28 | $7.18 | $7.18 | 635,300 | — | — |
| 2023-11-27 | $7.30 | $7.30 | 1,366,400 | — | — |
| 2023-11-24 | $7.27 | $7.27 | 705,100 | — | — |
| 2023-11-22 | $7.09 | $7.09 | 566,300 | — | — |
| 2023-11-21 | $7.09 | $7.09 | 659,400 | — | — |
| 2023-11-20 | $7.30 | $7.30 | 1,602,900 | — | — |
| 2023-11-17 | $7.19 | $7.19 | 987,700 | — | — |
| 2023-11-16 | $7.16 | $7.16 | 1,498,400 | — | — |
| 2023-11-15 | $7.31 | $7.31 | 1,381,900 | — | — |
| 2023-11-14 | $7.30 | $7.30 | 1,815,400 | — | — |
| 2023-11-13 | $6.85 | $6.85 | 1,274,400 | — | — |
| 2023-11-10 | $6.95 | $6.95 | 1,681,000 | — | — |
| 2023-11-09 | $6.77 | $6.77 | 1,888,600 | — | — |
| 2023-11-08 | $7.13 | $7.13 | 1,114,600 | — | — |
| 2023-11-07 | $6.90 | $6.90 | 1,567,100 | — | — |
| 2023-11-06 | $6.94 | $6.94 | 1,080,300 | — | — |
| 2023-11-03 | $7.06 | $7.06 | 1,195,700 | — | — |
| 2023-11-02 | $6.82 | $6.82 | 1,068,800 | — | — |
| 2023-11-01 | $6.60 | $6.60 | 1,240,500 | — | — |
| 2023-10-31 | $6.56 | $6.56 | 657,200 | — | — |
| 2023-10-30 | $6.55 | $6.55 | 1,325,200 | — | — |
| 2023-10-27 | $6.62 | $6.62 | 851,400 | — | — |
| 2023-10-26 | $6.71 | $6.71 | 1,426,200 | — | — |
| 2023-10-25 | $6.70 | $6.70 | 1,103,700 | — | — |
| 2023-10-24 | $6.79 | $6.79 | 1,396,200 | — | — |
| 2023-10-23 | $6.74 | $6.74 | 1,366,300 | — | — |
| 2023-10-20 | $6.96 | $6.96 | 1,152,500 | — | — |
| 2023-10-19 | $7.10 | $7.10 | 1,467,500 | — | — |
| 2023-10-18 | $7.27 | $7.27 | 804,600 | — | — |
| 2023-10-17 | $7.52 | $7.52 | 1,131,700 | — | — |
| 2023-10-16 | $7.58 | $7.58 | 1,251,100 | — | — |
| 2023-10-13 | $7.43 | $7.43 | 2,038,200 | — | — |
| 2023-10-12 | $7.41 | $7.41 | 1,065,200 | — | — |
| 2023-10-11 | $7.88 | $7.88 | 531,400 | — | — |
| 2023-10-10 | $8.09 | $8.09 | 564,600 | — | — |
| 2023-10-09 | $7.95 | $7.95 | 569,200 | — | — |
| 2023-10-06 | $8.00 | $8.00 | 1,346,200 | — | — |
| 2023-10-05 | $7.99 | $7.99 | 1,179,600 | — | — |
| 2023-10-04 | $7.99 | $7.99 | 617,100 | — | — |
| 2023-10-03 | $7.92 | $7.92 | 770,800 | — | — |
| 2023-10-02 | $8.09 | $8.09 | 799,100 | — | — |
| 2023-09-29 | $8.25 | $8.25 | 1,173,400 | — | — |
| 2023-09-28 | $8.17 | $8.17 | 1,023,900 | — | — |
| 2023-09-27 | $8.31 | $8.31 | 763,700 | — | — |
| 2023-09-26 | $8.20 | $8.20 | 674,100 | — | — |
| 2023-09-25 | $8.34 | $8.34 | 705,400 | — | — |
| 2023-09-22 | $8.34 | $8.34 | 1,019,700 | — | — |
| 2023-09-21 | $8.38 | $8.38 | 847,400 | — | — |
| 2023-09-20 | $8.63 | $8.63 | 1,144,700 | — | — |
| 2023-09-19 | $8.78 | $8.78 | 1,155,300 | — | — |
| 2023-09-18 | $8.66 | $8.66 | 1,008,100 | — | — |
| 2023-09-15 | $8.47 | $8.47 | 5,808,200 | — | — |
| 2023-09-14 | $8.76 | $8.76 | 1,718,100 | — | — |
| 2023-09-13 | $8.53 | $8.53 | 941,700 | — | — |
| 2023-09-12 | $8.63 | $8.63 | 1,198,900 | — | — |
| 2023-09-11 | $8.59 | $8.59 | 819,300 | — | — |
| 2023-09-08 | $8.63 | $8.63 | 820,600 | — | — |
| 2023-09-07 | $8.64 | $8.64 | 688,100 | — | — |
| 2023-09-06 | $8.72 | $8.72 | 637,700 | — | — |
| 2023-09-05 | $8.84 | $8.84 | 975,900 | — | — |
| 2023-09-01 | $9.14 | $9.14 | 1,315,500 | — | — |
| 2023-08-31 | $9.05 | $9.05 | 830,900 | — | — |
| 2023-08-30 | $9.12 | $9.12 | 1,237,300 | — | — |
| 2023-08-29 | $9.15 | $9.15 | 765,100 | — | — |
| 2023-08-28 | $9.20 | $9.20 | 522,600 | — | — |
| 2023-08-25 | $9.13 | $9.13 | 611,900 | — | — |
| 2023-08-24 | $9.08 | $9.08 | 1,006,000 | — | — |
| 2023-08-23 | $8.92 | $8.92 | 667,700 | — | — |
| 2023-08-22 | $8.89 | $8.89 | 686,900 | — | — |
| 2023-08-21 | $8.89 | $8.89 | 1,040,900 | — | — |
| 2023-08-18 | $9.22 | $9.22 | 597,800 | — | — |
| 2023-08-17 | $9.10 | $9.10 | 708,200 | — | — |
| 2023-08-16 | $9.29 | $9.29 | 827,800 | — | — |
| 2023-08-15 | $9.58 | $9.58 | 908,200 | — | — |
| 2023-08-14 | $9.52 | $9.52 | 681,100 | — | — |
| 2023-08-11 | $9.44 | $9.44 | 1,120,600 | — | — |
| 2023-08-10 | $9.21 | $9.21 | 3,638,700 | — | — |
| 2023-08-09 | $9.34 | $9.34 | 3,711,900 | — | — |
| 2023-08-08 | $9.50 | $9.50 | 2,113,200 | — | — |
| 2023-08-07 | $9.95 | $9.95 | 1,471,300 | — | — |
| 2023-08-04 | $9.87 | $9.87 | 1,044,200 | — | — |
| 2023-08-03 | $9.75 | $9.75 | 1,656,200 | — | — |
| 2023-08-02 | $9.75 | $9.75 | 868,000 | — | — |
| 2023-08-01 | $9.86 | $9.86 | 1,050,600 | — | — |
| 2023-07-31 | $9.84 | $9.84 | 872,500 | — | — |
| 2023-07-28 | $9.74 | $9.74 | 622,300 | — | — |
| 2023-07-27 | $9.65 | $9.65 | 1,054,700 | — | — |
| 2023-07-26 | $9.66 | $9.66 | 693,900 | — | — |
| 2023-07-25 | $9.53 | $9.53 | 841,100 | — | — |
| 2023-07-24 | $9.40 | $9.40 | 574,000 | — | — |
| 2023-07-21 | $9.45 | $9.45 | 984,400 | — | — |
| 2023-07-20 | $9.48 | $9.48 | 1,077,100 | — | — |
| 2023-07-19 | $9.41 | $9.41 | 681,700 | — | — |
| 2023-07-18 | $9.51 | $9.51 | 710,200 | — | — |
| 2023-07-17 | $9.51 | $9.51 | 650,900 | — | — |
| 2023-07-14 | $9.48 | $9.48 | 773,300 | — | — |
| 2023-07-13 | $9.57 | $9.57 | 834,800 | — | — |
| 2023-07-12 | $9.56 | $9.56 | 1,406,100 | — | — |
| 2023-07-11 | $9.42 | $9.42 | 1,438,400 | — | — |
| 2023-07-10 | $8.71 | $8.71 | 1,826,700 | — | — |
| 2023-07-07 | $8.51 | $8.51 | 2,813,100 | — | — |
| 2023-07-06 | $8.39 | $8.39 | 964,800 | — | — |
| 2023-07-05 | $8.77 | $8.77 | 696,800 | — | — |
| 2023-07-03 | $9.04 | $9.04 | 386,500 | — | — |
| 2023-06-30 | $9.01 | $9.01 | 769,800 | — | — |
| 2023-06-29 | $9.03 | $9.03 | 1,239,900 | — | — |
| 2023-06-28 | $8.86 | $8.86 | 1,775,800 | — | — |
| 2023-06-27 | $8.79 | $8.79 | 1,247,300 | — | — |
| 2023-06-26 | $8.64 | $8.64 | 1,649,300 | — | — |
| 2023-06-23 | $8.29 | $8.29 | 8,811,000 | — | — |
| 2023-06-22 | $8.95 | $8.95 | 1,018,600 | — | — |
| 2023-06-21 | $9.00 | $9.00 | 1,056,800 | — | — |
| 2023-06-20 | $9.11 | $9.11 | 1,363,500 | — | — |
| 2023-06-16 | $9.02 | $9.02 | 1,456,300 | — | — |
| 2023-06-15 | $9.03 | $9.03 | 1,675,200 | — | — |
| 2023-06-14 | $9.17 | $9.17 | 1,354,000 | — | — |
| 2023-06-13 | $9.28 | $9.28 | 2,126,300 | — | — |
| 2023-06-12 | $8.93 | $8.93 | 733,800 | — | — |
| 2023-06-09 | $8.75 | $8.75 | 695,500 | — | — |
| 2023-06-08 | $8.85 | $8.85 | 1,186,800 | — | — |
| 2023-06-07 | $8.92 | $8.92 | 3,661,900 | — | — |
| 2023-06-06 | $8.59 | $8.59 | 2,749,700 | — | — |
| 2023-06-05 | $8.39 | $8.39 | 1,007,600 | — | — |
| 2023-06-02 | $8.36 | $8.36 | 1,028,900 | — | — |
| 2023-06-01 | $8.11 | $8.11 | 1,058,500 | — | — |
| 2023-05-31 | $8.10 | $8.10 | 1,351,700 | — | — |
| 2023-05-30 | $8.18 | $8.18 | 1,089,200 | — | — |
| 2023-05-26 | $8.00 | $8.00 | 763,900 | — | — |
| 2023-05-25 | $7.86 | $7.86 | 997,900 | — | — |
| 2023-05-24 | $7.96 | $7.96 | 1,110,900 | — | — |
| 2023-05-23 | $8.22 | $8.22 | 1,450,700 | — | — |
| 2023-05-22 | $8.15 | $8.15 | 1,262,200 | — | — |
| 2023-05-19 | $8.11 | $8.11 | 1,761,600 | — | — |
| 2023-05-18 | $7.99 | $7.99 | 1,529,800 | — | — |
| 2023-05-17 | $7.93 | $7.93 | 2,217,200 | — | — |
| 2023-05-16 | $8.08 | $8.08 | 3,697,100 | — | — |
| 2023-05-15 | $8.03 | $8.03 | 2,629,300 | — | — |
| 2023-05-12 | $8.17 | $8.17 | 2,178,300 | — | — |
| 2023-05-11 | $8.36 | $8.36 | 9,769,400 | — | — |
| 2023-05-10 | $8.24 | $8.24 | 748,100 | — | — |
| 2023-05-09 | $8.14 | $8.14 | 891,000 | — | — |
| 2023-05-08 | $8.13 | $8.13 | 824,400 | — | — |
| 2023-05-05 | $8.13 | $8.13 | 674,700 | — | — |
| 2023-05-04 | $8.01 | $8.01 | 910,000 | — | — |
| 2023-05-03 | $8.20 | $8.20 | 563,600 | — | — |
| 2023-05-02 | $8.19 | $8.19 | 543,700 | — | — |
| 2023-05-01 | $8.41 | $8.41 | 719,200 | — | — |
| 2023-04-28 | $8.40 | $8.40 | 782,200 | — | — |
| 2023-04-27 | $8.11 | $8.11 | 681,500 | — | — |
| 2023-04-26 | $7.89 | $7.89 | 591,100 | — | — |
| 2023-04-25 | $8.09 | $8.09 | 762,400 | — | — |
| 2023-04-24 | $8.31 | $8.31 | 706,900 | — | — |
| 2023-04-21 | $8.22 | $8.22 | 634,000 | — | — |
| 2023-04-20 | $8.25 | $8.25 | 1,323,400 | — | — |
| 2023-04-19 | $8.18 | $8.18 | 501,900 | — | — |
| 2023-04-18 | $8.07 | $8.07 | 749,500 | — | — |
| 2023-04-17 | $8.11 | $8.11 | 1,214,800 | — | — |
| 2023-04-14 | $7.83 | $7.83 | 632,600 | — | — |
| 2023-04-13 | $8.07 | $8.07 | 938,600 | — | — |
| 2023-04-12 | $7.85 | $7.85 | 881,200 | — | — |
| 2023-04-11 | $7.97 | $7.97 | 1,078,000 | — | — |
| 2023-04-10 | $7.87 | $7.87 | 1,077,300 | — | — |
| 2023-04-06 | $7.87 | $7.87 | 881,600 | — | — |
| 2023-04-05 | $7.77 | $7.77 | 688,000 | — | — |
| 2023-04-04 | $8.06 | $8.06 | 900,900 | — | — |
| 2023-04-03 | $8.23 | $8.23 | 1,152,900 | — | — |
| 2023-03-31 | $8.42 | $8.42 | 1,066,300 | — | — |
| 2023-03-30 | $8.07 | $8.07 | 854,100 | — | — |
| 2023-03-29 | $7.88 | $7.88 | 686,100 | — | — |
| 2023-03-28 | $7.88 | $7.88 | 1,108,700 | — | — |
| 2023-03-27 | $8.01 | $8.01 | 735,000 | — | — |
| 2023-03-24 | $7.77 | $7.77 | 666,900 | — | — |
| 2023-03-23 | $7.75 | $7.75 | 1,140,600 | — | — |
| 2023-03-22 | $7.64 | $7.64 | 580,000 | — | — |
| 2023-03-21 | $7.96 | $7.96 | 1,134,300 | — | — |
| 2023-03-20 | $7.59 | $7.59 | 1,155,400 | — | — |
| 2023-03-17 | $7.82 | $7.82 | 1,595,900 | — | — |
| 2023-03-16 | $8.04 | $8.04 | 1,281,600 | — | — |
| 2023-03-15 | $8.07 | $8.07 | 1,531,700 | — | — |
| 2023-03-14 | $7.99 | $7.99 | 1,284,900 | — | — |
| 2023-03-13 | $7.97 | $7.97 | 2,457,000 | — | — |
| 2023-03-10 | $8.23 | $8.23 | 1,774,100 | — | — |
| 2023-03-09 | $8.43 | $8.43 | 1,355,800 | — | — |
| 2023-03-08 | $8.82 | $8.82 | 1,874,500 | — | — |
| 2023-03-07 | $8.71 | $8.71 | 1,601,100 | — | — |
| 2023-03-06 | $8.77 | $8.77 | 1,712,700 | — | — |
| 2023-03-03 | $9.10 | $9.10 | 3,247,200 | — | — |
| 2023-03-02 | $8.82 | $8.82 | 5,126,500 | — | — |
| 2023-03-01 | $8.53 | $8.53 | 13,567,600 | — | — |
| 2023-02-28 | $8.89 | $8.89 | 1,648,500 | — | — |
| 2023-02-27 | $9.10 | $9.10 | 1,468,300 | — | — |
| 2023-02-24 | $9.16 | $9.16 | 1,821,300 | — | — |
| 2023-02-23 | $8.85 | $8.85 | 1,587,600 | — | — |
| 2023-02-22 | $8.89 | $8.89 | 898,900 | — | — |
| 2023-02-21 | $8.88 | $8.88 | 612,400 | — | — |
| 2023-02-17 | $9.38 | $9.38 | 660,100 | — | — |
| 2023-02-16 | $9.47 | $9.47 | 486,000 | — | — |
| 2023-02-15 | $9.53 | $9.53 | 1,102,300 | — | — |
| 2023-02-14 | $9.19 | $9.19 | 1,115,200 | — | — |
| 2023-02-13 | $9.31 | $9.31 | 598,000 | — | — |
| 2023-02-10 | $9.37 | $9.37 | 431,700 | — | — |
| 2023-02-09 | $9.27 | $9.27 | 909,500 | — | — |
| 2023-02-08 | $9.55 | $9.55 | 614,800 | — | — |
| 2023-02-07 | $9.50 | $9.50 | 905,900 | — | — |
| 2023-02-06 | $9.72 | $9.72 | 1,022,700 | — | — |
| 2023-02-03 | $9.80 | $9.80 | 1,065,300 | — | — |
| 2023-02-02 | $10.11 | $10.11 | 2,031,500 | — | — |
| 2023-02-01 | $9.70 | $9.70 | 879,800 | — | — |
| 2023-01-31 | $9.60 | $9.60 | 1,260,200 | — | — |
| 2023-01-30 | $9.41 | $9.41 | 1,244,000 | — | — |
| 2023-01-27 | $9.58 | $9.58 | 1,098,200 | — | — |
| 2023-01-26 | $9.29 | $9.29 | 1,222,600 | — | — |
| 2023-01-25 | $9.14 | $9.14 | 508,600 | — | — |
| 2023-01-24 | $9.23 | $9.23 | 483,200 | — | — |
| 2023-01-23 | $9.25 | $9.25 | 889,300 | — | — |
| 2023-01-20 | $9.00 | $9.00 | 1,214,800 | — | — |
| 2023-01-19 | $8.81 | $8.81 | 748,500 | — | — |
| 2023-01-18 | $8.89 | $8.89 | 1,996,400 | — | — |
| 2023-01-17 | $9.08 | $9.08 | 1,784,600 | — | — |
| 2023-01-13 | $8.79 | $8.79 | 653,800 | — | — |
| 2023-01-12 | $8.55 | $8.55 | 1,665,500 | — | — |
| 2023-01-11 | $8.25 | $8.25 | 969,700 | — | — |
| 2023-01-10 | $8.09 | $8.09 | 864,200 | — | — |
| 2023-01-09 | $7.98 | $7.98 | 1,383,000 | — | — |
| 2023-01-06 | $7.87 | $7.87 | 807,600 | — | — |
| 2023-01-05 | $7.45 | $7.45 | 515,300 | — | — |
| 2023-01-04 | $7.70 | $7.70 | 897,000 | — | — |
| 2023-01-03 | $7.50 | $7.50 | 1,397,100 | — | — |