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
- 2021-01-04 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 | $12.39 | $12.39 | 8,605,300 | — | — |
| 2023-12-28 | $13.23 | $13.23 | 5,065,100 | — | — |
| 2023-12-27 | $13.21 | $13.21 | 7,445,200 | — | — |
| 2023-12-26 | $13.52 | $13.52 | 8,866,800 | — | — |
| 2023-12-22 | $13.64 | $13.64 | 4,895,900 | — | — |
| 2023-12-21 | $13.79 | $13.79 | 4,937,300 | — | — |
| 2023-12-20 | $13.39 | $13.39 | 8,701,200 | — | — |
| 2023-12-19 | $14.32 | $14.32 | 7,388,700 | — | — |
| 2023-12-18 | $14.57 | $14.57 | 6,809,400 | — | — |
| 2023-12-15 | $14.93 | $14.93 | 12,601,500 | — | — |
| 2023-12-14 | $14.76 | $14.76 | 15,617,200 | — | — |
| 2023-12-13 | $13.43 | $13.43 | 11,648,900 | — | — |
| 2023-12-12 | $12.76 | $12.76 | 7,545,500 | — | — |
| 2023-12-11 | $13.05 | $13.05 | 10,634,000 | — | — |
| 2023-12-08 | $13.69 | $13.69 | 8,181,400 | — | — |
| 2023-12-07 | $13.20 | $13.20 | 6,021,300 | — | — |
| 2023-12-06 | $12.97 | $12.97 | 8,686,400 | — | — |
| 2023-12-05 | $13.01 | $13.01 | 6,930,500 | — | — |
| 2023-12-04 | $13.76 | $13.76 | 9,841,500 | — | — |
| 2023-12-01 | $13.61 | $13.61 | 9,840,700 | — | — |
| 2023-11-30 | $12.23 | $12.23 | 6,469,400 | — | — |
| 2023-11-29 | $12.48 | $12.48 | 8,847,700 | — | — |
| 2023-11-28 | $12.21 | $12.21 | 6,430,700 | — | — |
| 2023-11-27 | $12.10 | $12.10 | 5,517,500 | — | — |
| 2023-11-24 | $12.36 | $12.36 | 3,057,800 | — | — |
| 2023-11-22 | $12.42 | $12.42 | 7,312,600 | — | — |
| 2023-11-21 | $12.29 | $12.29 | 5,387,300 | — | — |
| 2023-11-20 | $12.85 | $12.85 | 5,971,700 | — | — |
| 2023-11-17 | $12.70 | $12.70 | 7,095,800 | — | — |
| 2023-11-16 | $12.20 | $12.20 | 7,567,900 | — | — |
| 2023-11-15 | $12.99 | $12.99 | 12,077,300 | — | — |
| 2023-11-14 | $12.69 | $12.69 | 10,069,500 | — | — |
| 2023-11-13 | $11.55 | $11.55 | 12,006,000 | — | — |
| 2023-11-10 | $10.66 | $10.66 | 11,916,300 | — | — |
| 2023-11-09 | $11.23 | $11.23 | 16,070,300 | — | — |
| 2023-11-08 | $11.41 | $11.41 | 7,449,400 | — | — |
| 2023-11-07 | $11.47 | $11.47 | 7,873,200 | — | — |
| 2023-11-06 | $11.21 | $11.21 | 10,032,100 | — | — |
| 2023-11-03 | $11.58 | $11.58 | 9,590,600 | — | — |
| 2023-11-02 | $11.14 | $11.14 | 11,769,000 | — | — |
| 2023-11-01 | $10.22 | $10.22 | 9,031,500 | — | — |
| 2023-10-31 | $9.64 | $9.64 | 7,301,700 | — | — |
| 2023-10-30 | $9.50 | $9.50 | 12,284,700 | — | — |
| 2023-10-27 | $10.14 | $10.14 | 7,936,500 | — | — |
| 2023-10-26 | $9.92 | $9.92 | 12,436,500 | — | — |
| 2023-10-25 | $10.40 | $10.40 | 12,868,700 | — | — |
| 2023-10-24 | $11.01 | $11.01 | 18,483,500 | — | — |
| 2023-10-23 | $12.64 | $12.64 | 11,506,300 | — | — |
| 2023-10-20 | $12.59 | $12.59 | 9,586,900 | — | — |
| 2023-10-19 | $13.47 | $13.47 | 7,664,900 | — | — |
| 2023-10-18 | $13.69 | $13.69 | 7,830,900 | — | — |
| 2023-10-17 | $14.38 | $14.38 | 6,852,700 | — | — |
| 2023-10-16 | $14.41 | $14.41 | 6,725,400 | — | — |
| 2023-10-13 | $14.29 | $14.29 | 8,337,800 | — | — |
| 2023-10-12 | $15.21 | $15.21 | 9,742,900 | — | — |
| 2023-10-11 | $15.69 | $15.69 | 9,986,700 | — | — |
| 2023-10-10 | $16.00 | $16.00 | 16,382,200 | — | — |
| 2023-10-09 | $14.64 | $14.64 | 8,915,900 | — | — |
| 2023-10-06 | $15.29 | $15.29 | 8,895,000 | — | — |
| 2023-10-05 | $14.69 | $14.69 | 6,183,600 | — | — |
| 2023-10-04 | $14.77 | $14.77 | 8,775,500 | — | — |
| 2023-10-03 | $13.92 | $13.92 | 8,441,400 | — | — |
| 2023-10-02 | $14.81 | $14.81 | 7,661,500 | — | — |
| 2023-09-29 | $14.88 | $14.88 | 13,846,200 | — | — |
| 2023-09-28 | $15.39 | $15.39 | 15,513,900 | — | — |
| 2023-09-27 | $14.24 | $14.24 | 15,092,400 | — | — |
| 2023-09-26 | $13.10 | $13.10 | 8,431,100 | — | — |
| 2023-09-25 | $13.41 | $13.41 | 8,908,500 | — | — |
| 2023-09-22 | $13.28 | $13.28 | 11,661,300 | — | — |
| 2023-09-21 | $13.53 | $13.53 | 15,438,600 | — | — |
| 2023-09-20 | $14.80 | $14.80 | 14,212,600 | — | — |
| 2023-09-19 | $15.78 | $15.78 | 9,755,800 | — | — |
| 2023-09-18 | $16.16 | $16.16 | 10,492,000 | — | — |
| 2023-09-15 | $17.08 | $17.08 | 13,729,900 | — | — |
| 2023-09-14 | $18.03 | $18.03 | 11,911,100 | — | — |
| 2023-09-13 | $18.69 | $18.69 | 13,052,500 | — | — |
| 2023-09-12 | $19.31 | $19.31 | 21,368,900 | — | — |
| 2023-09-11 | $19.68 | $19.68 | 11,040,900 | — | — |
| 2023-09-08 | $19.34 | $19.34 | 13,070,300 | — | — |
| 2023-09-07 | $17.49 | $17.49 | 16,134,600 | — | — |
| 2023-09-06 | $19.58 | $19.58 | 13,193,800 | — | — |
| 2023-09-05 | $18.97 | $18.97 | 12,119,100 | — | — |
| 2023-09-01 | $17.51 | $17.51 | 7,835,800 | — | — |
| 2023-08-31 | $17.19 | $17.19 | 7,682,000 | — | — |
| 2023-08-30 | $17.12 | $17.12 | 11,589,200 | — | — |
| 2023-08-29 | $16.50 | $16.50 | 13,203,500 | — | — |
| 2023-08-28 | $15.27 | $15.27 | 8,170,300 | — | — |
| 2023-08-25 | $14.67 | $14.67 | 10,050,600 | — | — |
| 2023-08-24 | $14.62 | $14.62 | 11,746,800 | — | — |
| 2023-08-23 | $16.10 | $16.10 | 10,681,100 | — | — |
| 2023-08-22 | $14.92 | $14.92 | 9,444,600 | — | — |
| 2023-08-21 | $14.42 | $14.42 | 9,703,500 | — | — |
| 2023-08-18 | $13.42 | $13.42 | 11,928,600 | — | — |
| 2023-08-17 | $13.01 | $13.01 | 11,812,200 | — | — |
| 2023-08-16 | $13.69 | $13.69 | 16,770,800 | — | — |
| 2023-08-15 | $15.56 | $15.56 | 25,775,800 | — | — |
| 2023-08-14 | $14.88 | $14.88 | 16,876,600 | — | — |
| 2023-08-11 | $15.71 | $15.71 | 51,478,100 | — | — |
| 2023-08-10 | $14.19 | $14.19 | 12,999,600 | — | — |
| 2023-08-09 | $14.49 | $14.49 | 12,370,400 | — | — |
| 2023-08-08 | $15.33 | $15.33 | 8,051,700 | — | — |
| 2023-08-07 | $15.58 | $15.58 | 15,512,300 | — | — |
| 2023-08-04 | $17.39 | $17.39 | 10,845,200 | — | — |
| 2023-08-03 | $18.29 | $18.29 | 7,780,900 | — | — |
| 2023-08-02 | $18.33 | $18.33 | 13,988,200 | — | — |
| 2023-08-01 | $19.86 | $19.86 | 15,524,800 | — | — |
| 2023-07-31 | $19.25 | $19.25 | 13,950,900 | — | — |
| 2023-07-28 | $17.93 | $17.93 | 14,818,600 | — | — |
| 2023-07-27 | $15.53 | $15.53 | 11,511,100 | — | — |
| 2023-07-26 | $16.19 | $16.19 | 10,018,200 | — | — |
| 2023-07-25 | $15.22 | $15.22 | 9,280,000 | — | — |
| 2023-07-24 | $14.39 | $14.39 | 4,571,100 | — | — |
| 2023-07-21 | $14.42 | $14.42 | 7,128,000 | — | — |
| 2023-07-20 | $14.92 | $14.92 | 7,778,400 | — | — |
| 2023-07-19 | $15.52 | $15.52 | 12,203,100 | — | — |
| 2023-07-18 | $15.71 | $15.71 | 13,808,700 | — | — |
| 2023-07-17 | $14.90 | $14.90 | 10,548,600 | — | — |
| 2023-07-14 | $13.55 | $13.55 | 13,973,000 | — | — |
| 2023-07-13 | $14.46 | $14.46 | 10,442,000 | — | — |
| 2023-07-12 | $14.72 | $14.72 | 12,558,700 | — | — |
| 2023-07-11 | $13.86 | $13.86 | 10,789,100 | — | — |
| 2023-07-10 | $14.03 | $14.03 | 9,416,800 | — | — |
| 2023-07-07 | $13.28 | $13.28 | 8,341,600 | — | — |
| 2023-07-06 | $13.29 | $13.29 | 10,174,800 | — | — |
| 2023-07-05 | $14.12 | $14.12 | 13,877,200 | — | — |
| 2023-07-03 | $13.50 | $13.50 | 6,078,600 | — | — |
| 2023-06-30 | $13.53 | $13.53 | 17,052,300 | — | — |
| 2023-06-29 | $13.53 | $13.53 | 17,017,600 | — | — |
| 2023-06-28 | $13.35 | $13.35 | 34,141,700 | — | — |
| 2023-06-27 | $10.81 | $10.81 | 8,606,700 | — | — |
| 2023-06-26 | $10.33 | $10.33 | 17,817,700 | — | — |
| 2023-06-23 | $9.37 | $9.37 | 22,404,100 | — | — |
| 2023-06-22 | $9.43 | $9.43 | 7,220,200 | — | — |
| 2023-06-21 | $9.22 | $9.22 | 7,078,000 | — | — |
| 2023-06-20 | $9.31 | $9.31 | 6,751,900 | — | — |
| 2023-06-16 | $9.70 | $9.70 | 5,951,300 | — | — |
| 2023-06-15 | $9.94 | $9.94 | 5,935,200 | — | — |
| 2023-06-14 | $9.94 | $9.94 | 19,989,300 | — | — |
| 2023-06-13 | $10.63 | $10.63 | 10,530,400 | — | — |
| 2023-06-12 | $10.54 | $10.54 | 8,750,800 | — | — |
| 2023-06-09 | $10.55 | $10.55 | 10,983,200 | — | — |
| 2023-06-08 | $10.65 | $10.65 | 12,100,100 | — | — |
| 2023-06-07 | $9.45 | $9.45 | 9,282,500 | — | — |
| 2023-06-06 | $9.81 | $9.81 | 8,085,400 | — | — |
| 2023-06-05 | $9.84 | $9.84 | 7,733,400 | — | — |
| 2023-06-02 | $9.22 | $9.22 | 16,664,500 | — | — |
| 2023-06-01 | $10.72 | $10.72 | 13,483,100 | — | — |
| 2023-05-31 | $10.79 | $10.79 | 11,492,000 | — | — |
| 2023-05-30 | $10.99 | $10.99 | 15,712,400 | — | — |
| 2023-05-26 | $10.00 | $10.00 | 10,870,900 | — | — |
| 2023-05-25 | $9.35 | $9.35 | 16,432,900 | — | — |
| 2023-05-24 | $10.24 | $10.24 | 15,813,900 | — | — |
| 2023-05-23 | $10.83 | $10.83 | 17,921,000 | — | — |
| 2023-05-22 | $10.86 | $10.86 | 26,211,100 | — | — |
| 2023-05-19 | $8.88 | $8.88 | 7,209,900 | — | — |
| 2023-05-18 | $9.09 | $9.09 | 14,432,000 | — | — |
| 2023-05-17 | $8.96 | $8.96 | 13,777,000 | — | — |
| 2023-05-16 | $7.99 | $7.99 | 12,604,300 | — | — |
| 2023-05-15 | $7.34 | $7.34 | 7,741,700 | — | — |
| 2023-05-12 | $6.35 | $6.35 | 9,156,500 | — | — |
| 2023-05-11 | $7.02 | $7.02 | 9,256,500 | — | — |
| 2023-05-10 | $6.95 | $6.95 | 5,292,600 | — | — |
| 2023-05-09 | $6.38 | $6.38 | 3,731,900 | — | — |
| 2023-05-08 | $6.15 | $6.15 | 4,032,600 | — | — |
| 2023-05-05 | $5.90 | $5.90 | 4,138,300 | — | — |
| 2023-05-04 | $5.57 | $5.57 | 2,591,500 | — | — |
| 2023-05-03 | $5.41 | $5.41 | 2,418,500 | — | — |
| 2023-05-02 | $5.31 | $5.31 | 2,767,400 | — | — |
| 2023-05-01 | $5.49 | $5.49 | 3,298,400 | — | — |
| 2023-04-28 | $5.51 | $5.51 | 2,645,100 | — | — |
| 2023-04-27 | $5.55 | $5.55 | 2,497,900 | — | — |
| 2023-04-26 | $5.40 | $5.40 | 3,079,300 | — | — |
| 2023-04-25 | $5.51 | $5.51 | 3,922,400 | — | — |
| 2023-04-24 | $5.84 | $5.84 | 4,702,000 | — | — |
| 2023-04-21 | $6.25 | $6.25 | 2,363,000 | — | — |
| 2023-04-20 | $6.10 | $6.10 | 3,137,100 | — | — |
| 2023-04-19 | $6.28 | $6.28 | 2,708,400 | — | — |
| 2023-04-18 | $6.40 | $6.40 | 3,666,500 | — | — |
| 2023-04-17 | $6.55 | $6.55 | 3,321,700 | — | — |
| 2023-04-14 | $6.71 | $6.71 | 3,389,300 | — | — |
| 2023-04-13 | $6.82 | $6.82 | 3,771,700 | — | — |
| 2023-04-12 | $6.59 | $6.59 | 4,389,000 | — | — |
| 2023-04-11 | $6.78 | $6.78 | 7,215,000 | — | — |
| 2023-04-10 | $6.85 | $6.85 | 5,715,400 | — | — |
| 2023-04-06 | $6.81 | $6.81 | 6,841,100 | — | — |
| 2023-04-05 | $6.66 | $6.66 | 12,436,300 | — | — |
| 2023-04-04 | $7.07 | $7.07 | 18,441,900 | — | — |
| 2023-04-03 | $6.15 | $6.15 | 10,188,100 | — | — |
| 2023-03-31 | $6.15 | $6.15 | 33,616,000 | — | — |
| 2023-03-30 | $5.08 | $5.08 | 4,318,500 | — | — |
| 2023-03-29 | $5.13 | $5.13 | 3,382,800 | — | — |
| 2023-03-28 | $4.70 | $4.70 | 4,003,700 | — | — |
| 2023-03-27 | $5.12 | $5.12 | 3,741,600 | — | — |
| 2023-03-24 | $4.88 | $4.88 | 2,341,100 | — | — |
| 2023-03-23 | $4.84 | $4.84 | 3,364,700 | — | — |
| 2023-03-22 | $4.65 | $4.65 | 2,518,200 | — | — |
| 2023-03-21 | $4.87 | $4.87 | 5,128,100 | — | — |
| 2023-03-20 | $4.61 | $4.61 | 2,310,000 | — | — |
| 2023-03-17 | $4.73 | $4.73 | 2,666,100 | — | — |
| 2023-03-16 | $4.80 | $4.80 | 1,816,700 | — | — |
| 2023-03-15 | $4.77 | $4.77 | 2,366,100 | — | — |
| 2023-03-14 | $4.79 | $4.79 | 2,361,400 | — | — |
| 2023-03-13 | $4.71 | $4.71 | 3,784,400 | — | — |
| 2023-03-10 | $4.56 | $4.56 | 3,782,800 | — | — |
| 2023-03-09 | $4.83 | $4.83 | 3,300,100 | — | — |
| 2023-03-08 | $5.06 | $5.06 | 2,135,800 | — | — |
| 2023-03-07 | $4.94 | $4.94 | 2,225,500 | — | — |
| 2023-03-06 | $4.93 | $4.93 | 2,333,700 | — | — |
| 2023-03-03 | $5.03 | $5.03 | 2,405,800 | — | — |
| 2023-03-02 | $4.76 | $4.76 | 2,179,000 | — | — |
| 2023-03-01 | $4.62 | $4.62 | 1,927,000 | — | — |
| 2023-02-28 | $4.74 | $4.74 | 1,745,300 | — | — |
| 2023-02-27 | $4.63 | $4.63 | 1,413,200 | — | — |
| 2023-02-24 | $4.57 | $4.57 | 2,326,900 | — | — |
| 2023-02-23 | $4.78 | $4.78 | 2,380,900 | — | — |
| 2023-02-22 | $4.76 | $4.76 | 2,515,200 | — | — |
| 2023-02-21 | $4.64 | $4.64 | 2,904,900 | — | — |
| 2023-02-17 | $4.88 | $4.88 | 3,684,500 | — | — |
| 2023-02-16 | $5.28 | $5.28 | 3,491,500 | — | — |
| 2023-02-15 | $5.65 | $5.65 | 5,529,600 | — | — |
| 2023-02-14 | $4.99 | $4.99 | 3,956,000 | — | — |
| 2023-02-13 | $4.89 | $4.89 | 2,522,000 | — | — |
| 2023-02-10 | $4.81 | $4.81 | 2,746,900 | — | — |
| 2023-02-09 | $4.69 | $4.69 | 4,728,600 | — | — |
| 2023-02-08 | $5.13 | $5.13 | 3,321,200 | — | — |
| 2023-02-07 | $5.15 | $5.15 | 5,826,600 | — | — |
| 2023-02-06 | $5.41 | $5.41 | 9,931,600 | — | — |
| 2023-02-03 | $5.50 | $5.50 | 4,767,500 | — | — |
| 2023-02-02 | $5.49 | $5.49 | 7,545,200 | — | — |
| 2023-02-01 | $4.76 | $4.76 | 4,175,100 | — | — |
| 2023-01-31 | $4.44 | $4.44 | 2,490,900 | — | — |
| 2023-01-30 | $4.46 | $4.46 | 2,272,700 | — | — |
| 2023-01-27 | $4.49 | $4.49 | 4,102,600 | — | — |
| 2023-01-26 | $4.54 | $4.54 | 3,110,200 | — | — |
| 2023-01-25 | $4.50 | $4.50 | 1,582,700 | — | — |
| 2023-01-24 | $4.44 | $4.44 | 1,794,800 | — | — |
| 2023-01-23 | $4.50 | $4.50 | 3,860,000 | — | — |
| 2023-01-20 | $4.34 | $4.34 | 3,701,100 | — | — |
| 2023-01-19 | $4.02 | $4.02 | 1,799,600 | — | — |
| 2023-01-18 | $4.20 | $4.20 | 2,382,900 | — | — |
| 2023-01-17 | $4.35 | $4.35 | 3,102,200 | — | — |
| 2023-01-13 | $4.41 | $4.41 | 4,058,400 | — | — |
| 2023-01-12 | $4.05 | $4.05 | 2,986,600 | — | — |
| 2023-01-11 | $3.86 | $3.86 | 2,697,800 | — | — |
| 2023-01-10 | $3.81 | $3.81 | 2,284,500 | — | — |
| 2023-01-09 | $3.81 | $3.81 | 3,357,800 | — | — |
| 2023-01-06 | $3.77 | $3.77 | 1,728,800 | — | — |
| 2023-01-05 | $3.64 | $3.64 | 1,883,500 | — | — |
| 2023-01-04 | $3.61 | $3.61 | 2,001,400 | — | — |
| 2023-01-03 | $3.46 | $3.46 | 2,736,600 | — | — |