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
- 2010-10-15 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 | $8.13 | $8.13 | 10,251,100 | — | — |
| 2023-12-28 | $8.58 | $8.58 | 18,124,700 | — | — |
| 2023-12-27 | $7.23 | $7.23 | 31,298,300 | — | — |
| 2023-12-26 | $8.89 | $8.89 | 7,150,600 | — | — |
| 2023-12-22 | $8.34 | $8.34 | 9,383,500 | — | — |
| 2023-12-21 | $7.89 | $7.89 | 7,154,200 | — | — |
| 2023-12-20 | $7.18 | $7.18 | 10,525,700 | — | — |
| 2023-12-19 | $7.82 | $7.82 | 5,268,100 | — | — |
| 2023-12-18 | $7.85 | $7.85 | 5,124,100 | — | — |
| 2023-12-15 | $7.78 | $7.78 | 13,477,700 | — | — |
| 2023-12-14 | $7.71 | $7.71 | 11,966,800 | — | — |
| 2023-12-13 | $7.35 | $7.35 | 11,019,600 | — | — |
| 2023-12-12 | $6.39 | $6.39 | 5,739,900 | — | — |
| 2023-12-11 | $6.25 | $6.25 | 5,427,100 | — | — |
| 2023-12-08 | $6.40 | $6.40 | 7,213,400 | — | — |
| 2023-12-07 | $6.73 | $6.73 | 7,112,600 | — | — |
| 2023-12-06 | $6.38 | $6.38 | 4,941,500 | — | — |
| 2023-12-05 | $6.27 | $6.27 | 6,209,900 | — | — |
| 2023-12-04 | $6.64 | $6.64 | 5,937,400 | — | — |
| 2023-12-01 | $6.26 | $6.26 | 6,384,900 | — | — |
| 2023-11-30 | $6.07 | $6.07 | 11,810,400 | — | — |
| 2023-11-29 | $5.68 | $5.68 | 4,848,500 | — | — |
| 2023-11-28 | $5.57 | $5.57 | 4,718,800 | — | — |
| 2023-11-27 | $5.53 | $5.53 | 6,094,600 | — | — |
| 2023-11-24 | $5.79 | $5.79 | 4,893,300 | — | — |
| 2023-11-22 | $5.40 | $5.40 | 4,614,600 | — | — |
| 2023-11-21 | $5.17 | $5.17 | 7,071,200 | — | — |
| 2023-11-20 | $5.49 | $5.49 | 21,704,900 | — | — |
| 2023-11-17 | $5.05 | $5.05 | 13,561,400 | — | — |
| 2023-11-16 | $4.40 | $4.40 | 5,249,900 | — | — |
| 2023-11-15 | $4.75 | $4.75 | 5,497,300 | — | — |
| 2023-11-14 | $4.71 | $4.71 | 7,399,300 | — | — |
| 2023-11-13 | $4.03 | $4.03 | 2,271,700 | — | — |
| 2023-11-10 | $3.97 | $3.97 | 4,140,800 | — | — |
| 2023-11-09 | $3.95 | $3.95 | 7,234,100 | — | — |
| 2023-11-08 | $4.17 | $4.17 | 11,554,200 | — | — |
| 2023-11-07 | $4.32 | $4.32 | 7,132,300 | — | — |
| 2023-11-06 | $4.32 | $4.32 | 5,060,600 | — | — |
| 2023-11-03 | $4.21 | $4.21 | 8,504,500 | — | — |
| 2023-11-02 | $3.88 | $3.88 | 5,634,200 | — | — |
| 2023-11-01 | $3.87 | $3.87 | 4,328,200 | — | — |
| 2023-10-31 | $3.82 | $3.82 | 4,324,000 | — | — |
| 2023-10-30 | $3.70 | $3.70 | 4,391,300 | — | — |
| 2023-10-27 | $3.50 | $3.50 | 4,408,600 | — | — |
| 2023-10-26 | $3.70 | $3.70 | 4,214,600 | — | — |
| 2023-10-25 | $3.68 | $3.68 | 4,763,000 | — | — |
| 2023-10-24 | $3.94 | $3.94 | 8,437,400 | — | — |
| 2023-10-23 | $3.45 | $3.45 | 5,501,000 | — | — |
| 2023-10-20 | $3.33 | $3.33 | 4,535,900 | — | — |
| 2023-10-19 | $3.30 | $3.30 | 6,285,700 | — | — |
| 2023-10-18 | $3.34 | $3.34 | 5,821,600 | — | — |
| 2023-10-17 | $3.63 | $3.63 | 7,377,000 | — | — |
| 2023-10-16 | $3.57 | $3.57 | 6,688,700 | — | — |
| 2023-10-13 | $3.63 | $3.63 | 5,165,100 | — | — |
| 2023-10-12 | $3.63 | $3.63 | 6,231,700 | — | — |
| 2023-10-11 | $3.91 | $3.91 | 5,396,800 | — | — |
| 2023-10-10 | $4.10 | $4.10 | 6,903,000 | — | — |
| 2023-10-09 | $3.98 | $3.98 | 5,688,800 | — | — |
| 2023-10-06 | $4.04 | $4.04 | 5,799,800 | — | — |
| 2023-10-05 | $4.18 | $4.18 | 4,881,200 | — | — |
| 2023-10-04 | $4.09 | $4.09 | 4,104,300 | — | — |
| 2023-10-03 | $4.29 | $4.29 | 3,785,500 | — | — |
| 2023-10-02 | $4.43 | $4.43 | 4,664,700 | — | — |
| 2023-09-29 | $4.55 | $4.55 | 3,821,400 | — | — |
| 2023-09-28 | $4.56 | $4.56 | 4,328,000 | — | — |
| 2023-09-27 | $4.50 | $4.50 | 4,683,100 | — | — |
| 2023-09-26 | $4.44 | $4.44 | 5,508,800 | — | — |
| 2023-09-25 | $4.57 | $4.57 | 10,787,400 | — | — |
| 2023-09-22 | $4.87 | $4.87 | 8,709,400 | — | — |
| 2023-09-21 | $5.04 | $5.04 | 5,092,100 | — | — |
| 2023-09-20 | $5.25 | $5.25 | 5,842,100 | — | — |
| 2023-09-19 | $5.43 | $5.43 | 9,275,000 | — | — |
| 2023-09-18 | $5.93 | $5.93 | 22,699,100 | — | — |
| 2023-09-15 | $5.27 | $5.27 | 53,495,000 | — | — |
| 2023-09-14 | $4.64 | $4.64 | 20,456,300 | — | — |
| 2023-09-13 | $5.44 | $5.44 | 5,965,400 | — | — |
| 2023-09-12 | $5.96 | $5.96 | 3,552,600 | — | — |
| 2023-09-11 | $6.03 | $6.03 | 2,530,000 | — | — |
| 2023-09-08 | $5.95 | $5.95 | 2,940,400 | — | — |
| 2023-09-07 | $5.80 | $5.80 | 3,453,900 | — | — |
| 2023-09-06 | $5.99 | $5.99 | 3,489,100 | — | — |
| 2023-09-05 | $6.04 | $6.04 | 3,585,700 | — | — |
| 2023-09-01 | $6.15 | $6.15 | 2,909,200 | — | — |
| 2023-08-31 | $6.04 | $6.04 | 3,672,700 | — | — |
| 2023-08-30 | $6.16 | $6.16 | 2,661,600 | — | — |
| 2023-08-29 | $6.12 | $6.12 | 1,680,800 | — | — |
| 2023-08-28 | $6.12 | $6.12 | 1,962,600 | — | — |
| 2023-08-25 | $6.15 | $6.15 | 2,976,800 | — | — |
| 2023-08-24 | $6.08 | $6.08 | 3,348,600 | — | — |
| 2023-08-23 | $6.31 | $6.31 | 3,375,900 | — | — |
| 2023-08-22 | $6.38 | $6.38 | 2,616,700 | — | — |
| 2023-08-21 | $6.29 | $6.29 | 2,904,000 | — | — |
| 2023-08-18 | $6.07 | $6.07 | 3,476,500 | — | — |
| 2023-08-17 | $6.27 | $6.27 | 7,931,400 | — | — |
| 2023-08-16 | $6.90 | $6.90 | 8,909,500 | — | — |
| 2023-08-15 | $7.51 | $7.51 | 7,399,900 | — | — |
| 2023-08-14 | $7.12 | $7.12 | 4,465,100 | — | — |
| 2023-08-11 | $7.06 | $7.06 | 4,232,800 | — | — |
| 2023-08-10 | $7.19 | $7.19 | 5,775,800 | — | — |
| 2023-08-09 | $7.60 | $7.60 | 7,496,400 | — | — |
| 2023-08-08 | $7.14 | $7.14 | 3,694,800 | — | — |
| 2023-08-07 | $7.05 | $7.05 | 4,724,700 | — | — |
| 2023-08-04 | $7.24 | $7.24 | 2,858,400 | — | — |
| 2023-08-03 | $7.23 | $7.23 | 3,614,700 | — | — |
| 2023-08-02 | $7.18 | $7.18 | 4,425,600 | — | — |
| 2023-08-01 | $7.19 | $7.19 | 2,862,800 | — | — |
| 2023-07-31 | $7.26 | $7.26 | 3,149,200 | — | — |
| 2023-07-28 | $7.20 | $7.20 | 3,199,100 | — | — |
| 2023-07-27 | $7.03 | $7.03 | 3,846,500 | — | — |
| 2023-07-26 | $7.05 | $7.05 | 5,172,300 | — | — |
| 2023-07-25 | $7.09 | $7.09 | 3,759,600 | — | — |
| 2023-07-24 | $7.37 | $7.37 | 2,986,100 | — | — |
| 2023-07-21 | $7.67 | $7.67 | 3,352,900 | — | — |
| 2023-07-20 | $7.62 | $7.62 | 3,641,600 | — | — |
| 2023-07-19 | $7.80 | $7.80 | 4,151,400 | — | — |
| 2023-07-18 | $8.15 | $8.15 | 4,608,800 | — | — |
| 2023-07-17 | $8.02 | $8.02 | 6,724,700 | — | — |
| 2023-07-14 | $7.76 | $7.76 | 4,634,200 | — | — |
| 2023-07-13 | $7.68 | $7.68 | 8,086,400 | — | — |
| 2023-07-12 | $7.87 | $7.87 | 6,385,200 | — | — |
| 2023-07-11 | $7.93 | $7.93 | 20,037,600 | — | — |
| 2023-07-10 | $8.79 | $8.79 | 15,289,400 | — | — |
| 2023-07-07 | $7.24 | $7.24 | 5,831,700 | — | — |
| 2023-07-06 | $6.81 | $6.81 | 3,300,200 | — | — |
| 2023-07-05 | $7.06 | $7.06 | 2,188,600 | — | — |
| 2023-07-03 | $7.10 | $7.10 | 1,648,300 | — | — |
| 2023-06-30 | $7.04 | $7.04 | 3,156,100 | — | — |
| 2023-06-29 | $7.05 | $7.05 | 3,936,900 | — | — |
| 2023-06-28 | $7.38 | $7.38 | 4,606,900 | — | — |
| 2023-06-27 | $7.55 | $7.55 | 3,431,900 | — | — |
| 2023-06-26 | $7.53 | $7.53 | 4,729,800 | — | — |
| 2023-06-23 | $8.07 | $8.07 | 11,439,400 | — | — |
| 2023-06-22 | $8.12 | $8.12 | 2,390,500 | — | — |
| 2023-06-21 | $8.24 | $8.24 | 4,476,200 | — | — |
| 2023-06-20 | $8.28 | $8.28 | 6,124,400 | — | — |
| 2023-06-16 | $8.12 | $8.12 | 12,083,700 | — | — |
| 2023-06-15 | $8.64 | $8.64 | 5,998,800 | — | — |
| 2023-06-14 | $8.67 | $8.67 | 5,495,600 | — | — |
| 2023-06-13 | $8.84 | $8.84 | 5,502,900 | — | — |
| 2023-06-12 | $8.49 | $8.49 | 6,087,700 | — | — |
| 2023-06-09 | $7.89 | $7.89 | 3,559,700 | — | — |
| 2023-06-08 | $8.00 | $8.00 | 6,050,600 | — | — |
| 2023-06-07 | $8.24 | $8.24 | 4,527,200 | — | — |
| 2023-06-06 | $8.18 | $8.18 | 6,903,300 | — | — |
| 2023-06-05 | $8.22 | $8.22 | 7,835,400 | — | — |
| 2023-06-02 | $8.80 | $8.80 | 4,958,100 | — | — |
| 2023-06-01 | $8.73 | $8.73 | 7,707,800 | — | — |
| 2023-05-31 | $8.74 | $8.74 | 11,727,200 | — | — |
| 2023-05-30 | $8.85 | $8.85 | 20,316,000 | — | — |
| 2023-05-26 | $7.55 | $7.55 | 5,664,000 | — | — |
| 2023-05-25 | $7.69 | $7.69 | 9,939,600 | — | — |
| 2023-05-24 | $8.07 | $8.07 | 10,038,000 | — | — |
| 2023-05-23 | $9.06 | $9.06 | 14,284,100 | — | — |
| 2023-05-22 | $7.99 | $7.99 | 5,480,000 | — | — |
| 2023-05-19 | $7.36 | $7.36 | 2,999,500 | — | — |
| 2023-05-18 | $7.44 | $7.44 | 3,307,000 | — | — |
| 2023-05-17 | $7.50 | $7.50 | 4,407,200 | — | — |
| 2023-05-16 | $7.49 | $7.49 | 6,485,000 | — | — |
| 2023-05-15 | $7.84 | $7.84 | 5,236,200 | — | — |
| 2023-05-12 | $7.47 | $7.47 | 3,743,800 | — | — |
| 2023-05-11 | $7.50 | $7.50 | 5,774,700 | — | — |
| 2023-05-10 | $7.64 | $7.64 | 7,331,700 | — | — |
| 2023-05-09 | $7.36 | $7.36 | 4,584,200 | — | — |
| 2023-05-08 | $7.08 | $7.08 | 4,645,000 | — | — |
| 2023-05-05 | $6.85 | $6.85 | 3,240,600 | — | — |
| 2023-05-04 | $6.85 | $6.85 | 3,562,600 | — | — |
| 2023-05-03 | $6.53 | $6.53 | 4,284,900 | — | — |
| 2023-05-02 | $6.13 | $6.13 | 4,451,500 | — | — |
| 2023-05-01 | $6.43 | $6.43 | 8,591,400 | — | — |
| 2023-04-28 | $5.64 | $5.64 | 2,911,700 | — | — |
| 2023-04-27 | $5.36 | $5.36 | 2,479,300 | — | — |
| 2023-04-26 | $5.47 | $5.47 | 1,991,800 | — | — |
| 2023-04-25 | $5.51 | $5.51 | 2,746,900 | — | — |
| 2023-04-24 | $5.70 | $5.70 | 2,659,400 | — | — |
| 2023-04-21 | $5.71 | $5.71 | 1,957,400 | — | — |
| 2023-04-20 | $5.61 | $5.61 | 2,955,000 | — | — |
| 2023-04-19 | $5.85 | $5.85 | 2,238,100 | — | — |
| 2023-04-18 | $5.68 | $5.68 | 3,204,300 | — | — |
| 2023-04-17 | $5.81 | $5.81 | 3,090,100 | — | — |
| 2023-04-14 | $5.64 | $5.64 | 2,635,100 | — | — |
| 2023-04-13 | $5.82 | $5.82 | 3,484,000 | — | — |
| 2023-04-12 | $5.38 | $5.38 | 2,947,400 | — | — |
| 2023-04-11 | $5.50 | $5.50 | 2,652,900 | — | — |
| 2023-04-10 | $5.58 | $5.58 | 5,157,700 | — | — |
| 2023-04-06 | $5.93 | $5.93 | 2,002,000 | — | — |
| 2023-04-05 | $5.87 | $5.87 | 2,219,700 | — | — |
| 2023-04-04 | $5.92 | $5.92 | 6,699,600 | — | — |
| 2023-04-03 | $6.28 | $6.28 | 3,521,000 | — | — |
| 2023-03-31 | $6.11 | $6.11 | 5,505,600 | — | — |
| 2023-03-30 | $6.15 | $6.15 | 3,145,300 | — | — |
| 2023-03-29 | $6.63 | $6.63 | 4,639,600 | — | — |
| 2023-03-28 | $6.21 | $6.21 | 4,777,800 | — | — |
| 2023-03-27 | $6.15 | $6.15 | 8,585,700 | — | — |
| 2023-03-24 | $5.53 | $5.53 | 4,692,700 | — | — |
| 2023-03-23 | $5.75 | $5.75 | 4,632,600 | — | — |
| 2023-03-22 | $5.93 | $5.93 | 3,079,200 | — | — |
| 2023-03-21 | $6.29 | $6.29 | 2,083,600 | — | — |
| 2023-03-20 | $6.33 | $6.33 | 2,231,600 | — | — |
| 2023-03-17 | $6.46 | $6.46 | 3,472,900 | — | — |
| 2023-03-16 | $6.62 | $6.62 | 2,458,800 | — | — |
| 2023-03-15 | $6.82 | $6.82 | 2,912,100 | — | — |
| 2023-03-14 | $6.65 | $6.65 | 3,270,800 | — | — |
| 2023-03-13 | $6.50 | $6.50 | 3,816,900 | — | — |
| 2023-03-10 | $6.21 | $6.21 | 5,464,000 | — | — |
| 2023-03-09 | $6.49 | $6.49 | 2,918,100 | — | — |
| 2023-03-08 | $6.94 | $6.94 | 2,037,200 | — | — |
| 2023-03-07 | $7.20 | $7.20 | 4,599,900 | — | — |
| 2023-03-06 | $6.94 | $6.94 | 3,227,700 | — | — |
| 2023-03-03 | $7.35 | $7.35 | 2,876,400 | — | — |
| 2023-03-02 | $7.12 | $7.12 | 3,026,100 | — | — |
| 2023-03-01 | $7.30 | $7.30 | 4,964,100 | — | — |
| 2023-02-28 | $7.29 | $7.29 | 3,647,500 | — | — |
| 2023-02-27 | $7.17 | $7.17 | 4,153,000 | — | — |
| 2023-02-24 | $7.00 | $7.00 | 2,094,600 | — | — |
| 2023-02-23 | $7.25 | $7.25 | 1,835,100 | — | — |
| 2023-02-22 | $7.40 | $7.40 | 2,360,100 | — | — |
| 2023-02-21 | $7.03 | $7.03 | 2,933,700 | — | — |
| 2023-02-17 | $7.35 | $7.35 | 2,817,800 | — | — |
| 2023-02-16 | $6.99 | $6.99 | 4,771,300 | — | — |
| 2023-02-15 | $7.28 | $7.28 | 2,717,500 | — | — |
| 2023-02-14 | $7.34 | $7.34 | 2,942,300 | — | — |
| 2023-02-13 | $7.19 | $7.19 | 2,364,800 | — | — |
| 2023-02-10 | $7.36 | $7.36 | 4,056,600 | — | — |
| 2023-02-09 | $7.42 | $7.42 | 3,928,200 | — | — |
| 2023-02-08 | $7.77 | $7.77 | 2,468,400 | — | — |
| 2023-02-07 | $8.22 | $8.22 | 2,666,600 | — | — |
| 2023-02-06 | $8.20 | $8.20 | 5,083,200 | — | — |
| 2023-02-03 | $7.98 | $7.98 | 2,664,700 | — | — |
| 2023-02-02 | $8.13 | $8.13 | 4,449,900 | — | — |
| 2023-02-01 | $7.91 | $7.91 | 2,814,700 | — | — |
| 2023-01-31 | $7.96 | $7.96 | 4,476,700 | — | — |
| 2023-01-30 | $7.95 | $7.95 | 4,104,800 | — | — |
| 2023-01-27 | $8.16 | $8.16 | 7,545,800 | — | — |
| 2023-01-26 | $7.69 | $7.69 | 5,459,100 | — | — |
| 2023-01-25 | $7.74 | $7.74 | 10,897,900 | — | — |
| 2023-01-24 | $7.69 | $7.69 | 19,669,500 | — | — |
| 2023-01-23 | $7.00 | $7.00 | 9,520,900 | — | — |
| 2023-01-20 | $6.27 | $6.27 | 4,455,400 | — | — |
| 2023-01-19 | $6.16 | $6.16 | 2,532,600 | — | — |
| 2023-01-18 | $6.27 | $6.27 | 3,234,700 | — | — |
| 2023-01-17 | $6.43 | $6.43 | 3,905,200 | — | — |
| 2023-01-13 | $6.35 | $6.35 | 3,063,800 | — | — |
| 2023-01-12 | $6.48 | $6.48 | 4,022,900 | — | — |
| 2023-01-11 | $6.14 | $6.14 | 2,782,100 | — | — |
| 2023-01-10 | $6.16 | $6.16 | 3,079,800 | — | — |
| 2023-01-09 | $6.15 | $6.15 | 3,186,600 | — | — |
| 2023-01-06 | $6.36 | $6.36 | 2,745,600 | — | — |
| 2023-01-05 | $6.34 | $6.34 | 3,970,000 | — | — |
| 2023-01-04 | $6.39 | $6.39 | 2,892,600 | — | — |
| 2023-01-03 | $6.11 | $6.11 | 3,295,000 | — | — |