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
- 2019-10-04 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 | $8.11 | $8.11 | 1,350,900 | — | — |
| 2023-12-28 | $8.40 | $8.40 | 1,280,900 | — | — |
| 2023-12-27 | $8.47 | $8.47 | 1,625,800 | — | — |
| 2023-12-26 | $8.57 | $8.57 | 1,164,600 | — | — |
| 2023-12-22 | $8.41 | $8.41 | 1,690,300 | — | — |
| 2023-12-21 | $8.35 | $8.35 | 2,867,000 | — | — |
| 2023-12-20 | $7.85 | $7.85 | 2,181,900 | — | — |
| 2023-12-19 | $8.40 | $8.40 | 2,400,800 | — | — |
| 2023-12-18 | $8.46 | $8.46 | 3,346,400 | — | — |
| 2023-12-15 | $8.15 | $8.15 | 5,439,600 | — | — |
| 2023-12-14 | $8.22 | $8.22 | 4,503,100 | — | — |
| 2023-12-13 | $7.87 | $7.87 | 2,233,500 | — | — |
| 2023-12-12 | $7.74 | $7.74 | 2,579,200 | — | — |
| 2023-12-11 | $7.77 | $7.77 | 3,834,200 | — | — |
| 2023-12-08 | $7.75 | $7.75 | 1,903,200 | — | — |
| 2023-12-07 | $7.54 | $7.54 | 1,589,700 | — | — |
| 2023-12-06 | $7.35 | $7.35 | 1,665,200 | — | — |
| 2023-12-05 | $7.20 | $7.20 | 2,199,800 | — | — |
| 2023-12-04 | $7.58 | $7.58 | 2,262,900 | — | — |
| 2023-12-01 | $7.48 | $7.48 | 2,516,900 | — | — |
| 2023-11-30 | $7.46 | $7.46 | 2,341,300 | — | — |
| 2023-11-29 | $7.63 | $7.63 | 2,970,600 | — | — |
| 2023-11-28 | $7.18 | $7.18 | 1,530,800 | — | — |
| 2023-11-27 | $7.16 | $7.16 | 1,814,200 | — | — |
| 2023-11-24 | $7.19 | $7.19 | 984,900 | — | — |
| 2023-11-22 | $7.19 | $7.19 | 2,353,100 | — | — |
| 2023-11-21 | $7.15 | $7.15 | 2,823,700 | — | — |
| 2023-11-20 | $7.35 | $7.35 | 2,870,100 | — | — |
| 2023-11-17 | $7.19 | $7.19 | 3,298,700 | — | — |
| 2023-11-16 | $6.84 | $6.84 | 2,946,800 | — | — |
| 2023-11-15 | $6.85 | $6.85 | 3,796,400 | — | — |
| 2023-11-14 | $6.55 | $6.55 | 4,238,400 | — | — |
| 2023-11-13 | $5.78 | $5.78 | 2,651,200 | — | — |
| 2023-11-10 | $5.64 | $5.64 | 8,606,800 | — | — |
| 2023-11-09 | $4.94 | $4.94 | 3,877,400 | — | — |
| 2023-11-08 | $5.06 | $5.06 | 3,974,200 | — | — |
| 2023-11-07 | $5.15 | $5.15 | 2,276,200 | — | — |
| 2023-11-06 | $5.11 | $5.11 | 1,472,000 | — | — |
| 2023-11-03 | $5.23 | $5.23 | 1,827,300 | — | — |
| 2023-11-02 | $5.09 | $5.09 | 2,007,100 | — | — |
| 2023-11-01 | $4.75 | $4.75 | 1,500,000 | — | — |
| 2023-10-31 | $4.89 | $4.89 | 1,779,800 | — | — |
| 2023-10-30 | $4.85 | $4.85 | 2,423,100 | — | — |
| 2023-10-27 | $5.05 | $5.05 | 1,276,600 | — | — |
| 2023-10-26 | $5.23 | $5.23 | 1,956,900 | — | — |
| 2023-10-25 | $4.96 | $4.96 | 1,592,700 | — | — |
| 2023-10-24 | $5.27 | $5.27 | 1,281,600 | — | — |
| 2023-10-23 | $5.25 | $5.25 | 2,506,100 | — | — |
| 2023-10-20 | $5.34 | $5.34 | 1,903,600 | — | — |
| 2023-10-19 | $5.22 | $5.22 | 1,574,400 | — | — |
| 2023-10-18 | $5.31 | $5.31 | 2,115,500 | — | — |
| 2023-10-17 | $5.83 | $5.83 | 2,599,500 | — | — |
| 2023-10-16 | $5.77 | $5.77 | 3,805,600 | — | — |
| 2023-10-13 | $4.87 | $4.87 | 2,749,800 | — | — |
| 2023-10-12 | $5.11 | $5.11 | 3,291,000 | — | — |
| 2023-10-11 | $5.55 | $5.55 | 1,163,000 | — | — |
| 2023-10-10 | $5.68 | $5.68 | 1,277,600 | — | — |
| 2023-10-09 | $5.55 | $5.55 | 1,430,900 | — | — |
| 2023-10-06 | $5.72 | $5.72 | 1,711,500 | — | — |
| 2023-10-05 | $5.59 | $5.59 | 2,320,400 | — | — |
| 2023-10-04 | $5.80 | $5.80 | 1,630,200 | — | — |
| 2023-10-03 | $5.70 | $5.70 | 2,220,300 | — | — |
| 2023-10-02 | $6.13 | $6.13 | 1,420,800 | — | — |
| 2023-09-29 | $6.30 | $6.30 | 2,541,600 | — | — |
| 2023-09-28 | $6.31 | $6.31 | 1,566,100 | — | — |
| 2023-09-27 | $6.35 | $6.35 | 2,462,800 | — | — |
| 2023-09-26 | $6.07 | $6.07 | 1,943,000 | — | — |
| 2023-09-25 | $6.41 | $6.41 | 2,688,400 | — | — |
| 2023-09-22 | $6.69 | $6.69 | 2,918,800 | — | — |
| 2023-09-21 | $6.22 | $6.22 | 1,731,300 | — | — |
| 2023-09-20 | $6.26 | $6.26 | 2,234,800 | — | — |
| 2023-09-19 | $6.37 | $6.37 | 1,620,800 | — | — |
| 2023-09-18 | $6.47 | $6.47 | 2,027,300 | — | — |
| 2023-09-15 | $6.71 | $6.71 | 7,616,300 | — | — |
| 2023-09-14 | $6.83 | $6.83 | 3,684,900 | — | — |
| 2023-09-13 | $6.51 | $6.51 | 2,925,900 | — | — |
| 2023-09-12 | $6.46 | $6.46 | 2,246,600 | — | — |
| 2023-09-11 | $6.66 | $6.66 | 1,730,700 | — | — |
| 2023-09-08 | $6.52 | $6.52 | 1,845,900 | — | — |
| 2023-09-07 | $6.75 | $6.75 | 5,805,900 | — | — |
| 2023-09-06 | $6.93 | $6.93 | 1,607,700 | — | — |
| 2023-09-05 | $7.02 | $7.02 | 1,754,700 | — | — |
| 2023-09-01 | $6.91 | $6.91 | 1,477,200 | — | — |
| 2023-08-31 | $6.70 | $6.70 | 1,679,200 | — | — |
| 2023-08-30 | $6.71 | $6.71 | 1,457,300 | — | — |
| 2023-08-29 | $6.72 | $6.72 | 1,801,900 | — | — |
| 2023-08-28 | $6.42 | $6.42 | 1,634,100 | — | — |
| 2023-08-25 | $6.36 | $6.36 | 3,282,100 | — | — |
| 2023-08-24 | $6.30 | $6.30 | 4,488,900 | — | — |
| 2023-08-23 | $6.76 | $6.76 | 3,506,200 | — | — |
| 2023-08-22 | $6.54 | $6.54 | 6,353,800 | — | — |
| 2023-08-21 | $6.68 | $6.68 | 4,035,500 | — | — |
| 2023-08-18 | $6.95 | $6.95 | 2,533,100 | — | — |
| 2023-08-17 | $7.18 | $7.18 | 2,123,600 | — | — |
| 2023-08-16 | $7.24 | $7.24 | 2,777,900 | — | — |
| 2023-08-15 | $7.25 | $7.25 | 3,110,300 | — | — |
| 2023-08-14 | $7.41 | $7.41 | 3,153,800 | — | — |
| 2023-08-11 | $7.49 | $7.49 | 10,138,300 | — | — |
| 2023-08-10 | $7.92 | $7.92 | 4,124,300 | — | — |
| 2023-08-09 | $8.15 | $8.15 | 1,609,900 | — | — |
| 2023-08-08 | $8.24 | $8.24 | 1,766,400 | — | — |
| 2023-08-07 | $8.40 | $8.40 | 2,086,100 | — | — |
| 2023-08-04 | $8.79 | $8.79 | 876,100 | — | — |
| 2023-08-03 | $8.73 | $8.73 | 949,800 | — | — |
| 2023-08-02 | $8.66 | $8.66 | 1,580,800 | — | — |
| 2023-08-01 | $9.29 | $9.29 | 2,094,200 | — | — |
| 2023-07-31 | $9.48 | $9.48 | 1,301,600 | — | — |
| 2023-07-28 | $9.18 | $9.18 | 1,700,800 | — | — |
| 2023-07-27 | $8.97 | $8.97 | 972,400 | — | — |
| 2023-07-26 | $9.09 | $9.09 | 768,300 | — | — |
| 2023-07-25 | $9.16 | $9.16 | 654,600 | — | — |
| 2023-07-24 | $8.98 | $8.98 | 689,400 | — | — |
| 2023-07-21 | $9.02 | $9.02 | 1,744,200 | — | — |
| 2023-07-20 | $8.98 | $8.98 | 1,368,200 | — | — |
| 2023-07-19 | $9.34 | $9.34 | 1,568,800 | — | — |
| 2023-07-18 | $9.74 | $9.74 | 1,115,500 | — | — |
| 2023-07-17 | $9.72 | $9.72 | 905,000 | — | — |
| 2023-07-14 | $9.45 | $9.45 | 1,160,700 | — | — |
| 2023-07-13 | $9.63 | $9.63 | 1,093,800 | — | — |
| 2023-07-12 | $9.51 | $9.51 | 1,067,200 | — | — |
| 2023-07-11 | $9.39 | $9.39 | 844,600 | — | — |
| 2023-07-10 | $9.51 | $9.51 | 1,296,900 | — | — |
| 2023-07-07 | $9.10 | $9.10 | 1,070,100 | — | — |
| 2023-07-06 | $8.86 | $8.86 | 1,143,700 | — | — |
| 2023-07-05 | $9.07 | $9.07 | 1,017,400 | — | — |
| 2023-07-03 | $9.44 | $9.44 | 846,500 | — | — |
| 2023-06-30 | $9.40 | $9.40 | 3,167,600 | — | — |
| 2023-06-29 | $9.42 | $9.42 | 1,586,200 | — | — |
| 2023-06-28 | $9.50 | $9.50 | 1,770,500 | — | — |
| 2023-06-27 | $9.32 | $9.32 | 1,450,200 | — | — |
| 2023-06-26 | $9.01 | $9.01 | 1,233,200 | — | — |
| 2023-06-23 | $9.03 | $9.03 | 5,606,400 | — | — |
| 2023-06-22 | $9.25 | $9.25 | 1,560,800 | — | — |
| 2023-06-21 | $8.86 | $8.86 | 2,099,700 | — | — |
| 2023-06-20 | $9.21 | $9.21 | 3,143,200 | — | — |
| 2023-06-16 | $9.83 | $9.83 | 6,916,800 | — | — |
| 2023-06-15 | $10.24 | $10.24 | 2,200,000 | — | — |
| 2023-06-14 | $10.64 | $10.64 | 2,466,000 | — | — |
| 2023-06-13 | $10.73 | $10.73 | 2,953,500 | — | — |
| 2023-06-12 | $10.29 | $10.29 | 2,531,500 | — | — |
| 2023-06-09 | $10.10 | $10.10 | 1,213,800 | — | — |
| 2023-06-08 | $10.10 | $10.10 | 2,528,600 | — | — |
| 2023-06-07 | $9.87 | $9.87 | 1,930,400 | — | — |
| 2023-06-06 | $9.65 | $9.65 | 3,828,400 | — | — |
| 2023-06-05 | $9.40 | $9.40 | 1,391,100 | — | — |
| 2023-06-02 | $9.66 | $9.66 | 1,907,100 | — | — |
| 2023-06-01 | $9.39 | $9.39 | 2,183,200 | — | — |
| 2023-05-31 | $9.50 | $9.50 | 5,016,600 | — | — |
| 2023-05-30 | $9.24 | $9.24 | 2,026,300 | — | — |
| 2023-05-26 | $9.49 | $9.49 | 1,810,500 | — | — |
| 2023-05-25 | $9.09 | $9.09 | 1,547,100 | — | — |
| 2023-05-24 | $8.92 | $8.92 | 926,300 | — | — |
| 2023-05-23 | $9.27 | $9.27 | 2,118,400 | — | — |
| 2023-05-22 | $9.11 | $9.11 | 1,197,800 | — | — |
| 2023-05-19 | $8.86 | $8.86 | 1,123,900 | — | — |
| 2023-05-18 | $9.08 | $9.08 | 4,362,600 | — | — |
| 2023-05-17 | $9.11 | $9.11 | 2,318,300 | — | — |
| 2023-05-16 | $8.55 | $8.55 | 1,739,500 | — | — |
| 2023-05-15 | $8.10 | $8.10 | 1,956,900 | — | — |
| 2023-05-12 | $8.38 | $8.38 | 3,338,500 | — | — |
| 2023-05-11 | $8.04 | $8.04 | 2,580,000 | — | — |
| 2023-05-10 | $8.00 | $8.00 | 3,649,600 | — | — |
| 2023-05-09 | $7.88 | $7.88 | 3,769,800 | — | — |
| 2023-05-08 | $8.06 | $8.06 | 1,977,700 | — | — |
| 2023-05-05 | $8.11 | $8.11 | 2,212,600 | — | — |
| 2023-05-04 | $7.82 | $7.82 | 1,054,300 | — | — |
| 2023-05-03 | $7.79 | $7.79 | 1,321,700 | — | — |
| 2023-05-02 | $7.73 | $7.73 | 1,358,200 | — | — |
| 2023-05-01 | $7.59 | $7.59 | 1,500,500 | — | — |
| 2023-04-28 | $7.57 | $7.57 | 3,311,700 | — | — |
| 2023-04-27 | $7.67 | $7.67 | 4,812,700 | — | — |
| 2023-04-26 | $8.30 | $8.30 | 775,600 | — | — |
| 2023-04-25 | $8.36 | $8.36 | 931,900 | — | — |
| 2023-04-24 | $8.70 | $8.70 | 680,600 | — | — |
| 2023-04-21 | $8.62 | $8.62 | 1,148,400 | — | — |
| 2023-04-20 | $8.73 | $8.73 | 1,567,500 | — | — |
| 2023-04-19 | $9.17 | $9.17 | 1,098,300 | — | — |
| 2023-04-18 | $9.53 | $9.53 | 1,470,100 | — | — |
| 2023-04-17 | $9.15 | $9.15 | 1,101,300 | — | — |
| 2023-04-14 | $8.99 | $8.99 | 780,300 | — | — |
| 2023-04-13 | $9.11 | $9.11 | 1,274,900 | — | — |
| 2023-04-12 | $8.88 | $8.88 | 1,336,800 | — | — |
| 2023-04-11 | $9.28 | $9.28 | 1,135,300 | — | — |
| 2023-04-10 | $9.29 | $9.29 | 1,491,700 | — | — |
| 2023-04-06 | $9.01 | $9.01 | 910,900 | — | — |
| 2023-04-05 | $9.22 | $9.22 | 1,447,300 | — | — |
| 2023-04-04 | $9.52 | $9.52 | 1,361,600 | — | — |
| 2023-04-03 | $10.04 | $10.04 | 3,698,800 | — | — |
| 2023-03-31 | $10.55 | $10.55 | 1,677,600 | — | — |
| 2023-03-30 | $10.62 | $10.62 | 747,400 | — | — |
| 2023-03-29 | $10.62 | $10.62 | 1,149,000 | — | — |
| 2023-03-28 | $10.24 | $10.24 | 1,071,500 | — | — |
| 2023-03-27 | $10.35 | $10.35 | 1,743,400 | — | — |
| 2023-03-24 | $9.77 | $9.77 | 3,107,100 | — | — |
| 2023-03-23 | $10.94 | $10.94 | 2,065,100 | — | — |
| 2023-03-22 | $10.39 | $10.39 | 2,128,000 | — | — |
| 2023-03-21 | $10.37 | $10.37 | 1,319,600 | — | — |
| 2023-03-20 | $10.26 | $10.26 | 1,789,400 | — | — |
| 2023-03-17 | $10.35 | $10.35 | 2,628,400 | — | — |
| 2023-03-16 | $10.45 | $10.45 | 1,817,100 | — | — |
| 2023-03-15 | $10.32 | $10.32 | 1,686,100 | — | — |
| 2023-03-14 | $10.65 | $10.65 | 2,104,600 | — | — |
| 2023-03-13 | $10.51 | $10.51 | 3,351,400 | — | — |
| 2023-03-10 | $10.10 | $10.10 | 3,207,400 | — | — |
| 2023-03-09 | $10.41 | $10.41 | 1,537,600 | — | — |
| 2023-03-08 | $10.67 | $10.67 | 2,077,000 | — | — |
| 2023-03-07 | $10.58 | $10.58 | 1,533,900 | — | — |
| 2023-03-06 | $10.76 | $10.76 | 1,899,200 | — | — |
| 2023-03-03 | $11.00 | $11.00 | 2,187,300 | — | — |
| 2023-03-02 | $10.45 | $10.45 | 1,228,900 | — | — |
| 2023-03-01 | $10.49 | $10.49 | 2,599,600 | — | — |
| 2023-02-28 | $10.46 | $10.46 | 6,776,400 | — | — |
| 2023-02-27 | $10.22 | $10.22 | 2,578,600 | — | — |
| 2023-02-24 | $10.40 | $10.40 | 2,543,900 | — | — |
| 2023-02-23 | $10.43 | $10.43 | 4,002,100 | — | — |
| 2023-02-22 | $9.89 | $9.89 | 1,845,700 | — | — |
| 2023-02-21 | $10.01 | $10.01 | 4,418,400 | — | — |
| 2023-02-17 | $10.15 | $10.15 | 5,715,100 | — | — |
| 2023-02-16 | $9.36 | $9.36 | 2,655,200 | — | — |
| 2023-02-15 | $9.75 | $9.75 | 3,317,300 | — | — |
| 2023-02-14 | $9.38 | $9.38 | 5,011,200 | — | — |
| 2023-02-13 | $8.21 | $8.21 | 1,130,800 | — | — |
| 2023-02-10 | $8.29 | $8.29 | 2,130,900 | — | — |
| 2023-02-09 | $7.71 | $7.71 | 1,799,000 | — | — |
| 2023-02-08 | $7.92 | $7.92 | 800,300 | — | — |
| 2023-02-07 | $8.14 | $8.14 | 961,500 | — | — |
| 2023-02-06 | $8.05 | $8.05 | 1,193,600 | — | — |
| 2023-02-03 | $8.34 | $8.34 | 1,275,000 | — | — |
| 2023-02-02 | $8.42 | $8.42 | 2,346,400 | — | — |
| 2023-02-01 | $7.96 | $7.96 | 2,218,800 | — | — |
| 2023-01-31 | $7.97 | $7.97 | 1,440,600 | — | — |
| 2023-01-30 | $7.65 | $7.65 | 722,700 | — | — |
| 2023-01-27 | $7.87 | $7.87 | 1,179,900 | — | — |
| 2023-01-26 | $7.73 | $7.73 | 775,100 | — | — |
| 2023-01-25 | $7.45 | $7.45 | 552,200 | — | — |
| 2023-01-24 | $7.50 | $7.50 | 476,200 | — | — |
| 2023-01-23 | $7.50 | $7.50 | 1,286,000 | — | — |
| 2023-01-20 | $7.20 | $7.20 | 750,900 | — | — |
| 2023-01-19 | $7.00 | $7.00 | 726,500 | — | — |
| 2023-01-18 | $7.28 | $7.28 | 1,806,000 | — | — |
| 2023-01-17 | $7.21 | $7.21 | 1,354,300 | — | — |
| 2023-01-13 | $7.09 | $7.09 | 580,500 | — | — |
| 2023-01-12 | $6.97 | $6.97 | 910,600 | — | — |
| 2023-01-11 | $6.76 | $6.76 | 635,400 | — | — |
| 2023-01-10 | $6.63 | $6.63 | 583,100 | — | — |
| 2023-01-09 | $6.55 | $6.55 | 1,239,100 | — | — |
| 2023-01-06 | $6.17 | $6.17 | 1,240,500 | — | — |
| 2023-01-05 | $5.80 | $5.80 | 1,212,700 | — | — |
| 2023-01-04 | $5.91 | $5.91 | 878,400 | — | — |
| 2023-01-03 | $5.79 | $5.79 | 836,800 | — | — |