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
- 2004-06-03 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 | $9.16 | $18.74 | 1,628,887 | — | — |
| 2023-12-28 | $9.07 | $18.57 | 1,453,809 | — | — |
| 2023-12-27 | $9.02 | $18.45 | 1,275,625 | — | — |
| 2023-12-26 | $9.04 | $18.50 | 1,191,774 | — | — |
| 2023-12-22 | $8.85 | $18.12 | 1,850,938 | — | — |
| 2023-12-21 | $8.73 | $17.87 | 2,410,916 | — | — |
| 2023-12-20 | $8.48 | $17.36 | 4,558,633 | — | — |
| 2023-12-19 | $8.30 | $17.00 | 5,969,546 | — | — |
| 2023-12-18 | $8.11 | $16.60 | 4,000,595 | — | — |
| 2023-12-15 | $8.25 | $16.89 | 3,198,380 | — | — |
| 2023-12-14 | $8.43 | $17.26 | 6,285,540 | — | — |
| 2023-12-13 | $8.37 | $17.14 | 4,331,924 | — | — |
| 2023-12-12 | $8.17 | $16.72 | 3,732,737 | — | — |
| 2023-12-11 | $8.24 | $16.87 | 2,501,949 | — | — |
| 2023-12-08 | $8.34 | $17.07 | 3,832,505 | — | — |
| 2023-12-07 | $8.34 | $17.07 | 6,448,390 | — | — |
| 2023-12-06 | $8.35 | $17.08 | 4,678,975 | — | — |
| 2023-12-05 | $8.30 | $16.99 | 3,135,880 | — | — |
| 2023-12-04 | $8.51 | $17.41 | 2,466,235 | — | — |
| 2023-12-01 | $8.43 | $17.25 | 2,757,191 | — | — |
| 2023-11-30 | $8.24 | $16.87 | 3,471,867 | — | — |
| 2023-11-29 | $8.26 | $16.91 | 3,094,536 | — | — |
| 2023-11-28 | $8.28 | $16.96 | 3,169,071 | — | — |
| 2023-11-27 | $8.17 | $16.71 | 2,581,918 | — | — |
| 2023-11-24 | $8.34 | $17.07 | 2,227,492 | — | — |
| 2023-11-22 | $8.16 | $16.69 | 3,069,497 | — | — |
| 2023-11-21 | $8.08 | $16.54 | 5,279,520 | — | — |
| 2023-11-20 | $8.40 | $17.20 | 2,926,834 | — | — |
| 2023-11-17 | $8.40 | $17.19 | 3,306,105 | — | — |
| 2023-11-16 | $8.28 | $16.95 | 3,844,733 | — | — |
| 2023-11-15 | $8.42 | $17.23 | 4,110,068 | — | — |
| 2023-11-14 | $8.23 | $16.84 | 2,648,106 | — | — |
| 2023-11-13 | $7.92 | $16.21 | 2,606,181 | — | — |
| 2023-11-10 | $8.26 | $16.90 | 5,172,377 | — | — |
| 2023-11-09 | $8.10 | $16.58 | 4,467,794 | — | — |
| 2023-11-08 | $8.17 | $16.71 | 3,638,210 | — | — |
| 2023-11-07 | $8.13 | $16.64 | 5,835,811 | — | — |
| 2023-11-06 | $8.41 | $17.21 | 5,069,310 | — | — |
| 2023-11-03 | $8.36 | $17.11 | 5,601,920 | — | — |
| 2023-11-02 | $8.06 | $16.49 | 5,001,957 | — | — |
| 2023-11-01 | $7.83 | $16.02 | 8,647,349 | — | — |
| 2023-10-31 | $8.02 | $16.41 | 4,127,148 | — | — |
| 2023-10-30 | $7.92 | $16.22 | 4,301,838 | — | — |
| 2023-10-27 | $7.78 | $15.93 | 3,143,838 | — | — |
| 2023-10-26 | $7.88 | $16.13 | 4,348,616 | — | — |
| 2023-10-25 | $7.93 | $16.24 | 4,201,295 | — | — |
| 2023-10-24 | $8.15 | $16.68 | 3,585,609 | — | — |
| 2023-10-23 | $8.34 | $17.07 | 1,660,720 | — | — |
| 2023-10-20 | $8.38 | $17.16 | 1,770,774 | — | — |
| 2023-10-19 | $8.49 | $17.38 | 1,605,595 | — | — |
| 2023-10-18 | $8.57 | $17.54 | 3,217,984 | — | — |
| 2023-10-17 | $8.74 | $17.89 | 2,213,322 | — | — |
| 2023-10-16 | $8.65 | $17.69 | 2,901,795 | — | — |
| 2023-10-13 | $8.42 | $17.23 | 2,983,511 | — | — |
| 2023-10-12 | $8.28 | $16.96 | 3,010,103 | — | — |
| 2023-10-11 | $8.57 | $17.54 | 1,944,106 | — | — |
| 2023-10-10 | $8.44 | $17.28 | 2,411,887 | — | — |
| 2023-10-09 | $8.41 | $17.22 | 2,575,901 | — | — |
| 2023-10-06 | $8.25 | $16.88 | 2,561,732 | — | — |
| 2023-10-05 | $8.34 | $17.07 | 2,001,559 | — | — |
| 2023-10-04 | $8.37 | $17.14 | 2,160,333 | — | — |
| 2023-10-03 | $8.40 | $17.20 | 2,498,649 | — | — |
| 2023-10-02 | $8.52 | $17.43 | 3,061,539 | — | — |
| 2023-09-29 | $8.82 | $18.05 | 5,047,765 | — | — |
| 2023-09-28 | $8.78 | $17.97 | 2,434,402 | — | — |
| 2023-09-27 | $8.72 | $17.84 | 1,997,289 | — | — |
| 2023-09-26 | $8.62 | $17.65 | 4,106,574 | — | — |
| 2023-09-25 | $8.74 | $17.89 | 5,458,674 | — | — |
| 2023-09-22 | $9.30 | $19.03 | 3,021,167 | — | — |
| 2023-09-21 | $9.35 | $19.13 | 2,413,828 | — | — |
| 2023-09-20 | $9.50 | $19.44 | 2,447,407 | — | — |
| 2023-09-19 | $9.65 | $19.75 | 2,768,060 | — | — |
| 2023-09-18 | $9.64 | $19.74 | 2,502,337 | — | — |
| 2023-09-15 | $9.43 | $19.30 | 3,732,543 | — | — |
| 2023-09-14 | $9.43 | $19.31 | 2,710,218 | — | — |
| 2023-09-13 | $9.41 | $19.27 | 3,303,970 | — | — |
| 2023-09-12 | $9.34 | $19.11 | 4,481,575 | — | — |
| 2023-09-11 | $9.18 | $18.78 | 1,981,179 | — | — |
| 2023-09-08 | $9.08 | $18.59 | 2,389,565 | — | — |
| 2023-09-07 | $8.89 | $18.20 | 4,143,841 | — | — |
| 2023-09-06 | $9.17 | $18.76 | 2,409,752 | — | — |
| 2023-09-05 | $9.16 | $18.75 | 4,127,731 | — | — |
| 2023-09-01 | $9.22 | $18.88 | 4,176,256 | — | — |
| 2023-08-31 | $9.50 | $19.44 | 41,120,473 | — | — |
| 2023-08-30 | $9.29 | $19.02 | 3,890,929 | — | — |
| 2023-08-29 | $9.41 | $19.27 | 3,460,415 | — | — |
| 2023-08-28 | $9.29 | $19.02 | 2,973,806 | — | — |
| 2023-08-25 | $9.00 | $18.42 | 2,783,200 | — | — |
| 2023-08-24 | $9.08 | $18.59 | 3,254,087 | — | — |
| 2023-08-23 | $9.22 | $18.86 | 3,985,649 | — | — |
| 2023-08-22 | $8.96 | $18.35 | 4,262,436 | — | — |
| 2023-08-21 | $9.16 | $18.75 | 2,662,470 | — | — |
| 2023-08-18 | $9.10 | $18.63 | 5,225,754 | — | — |
| 2023-08-17 | $9.30 | $19.03 | 3,551,060 | — | — |
| 2023-08-16 | $9.24 | $18.91 | 2,492,050 | — | — |
| 2023-08-15 | $9.40 | $19.24 | 2,227,103 | — | — |
| 2023-08-14 | $9.54 | $19.52 | 1,454,197 | — | — |
| 2023-08-11 | $9.55 | $19.54 | 3,753,118 | — | — |
| 2023-08-10 | $9.53 | $19.50 | 2,374,037 | — | — |
| 2023-08-09 | $9.44 | $19.32 | 2,628,696 | — | — |
| 2023-08-08 | $9.57 | $19.59 | 1,883,158 | — | — |
| 2023-08-07 | $9.48 | $19.41 | 1,970,891 | — | — |
| 2023-08-04 | $9.37 | $19.18 | 3,016,702 | — | — |
| 2023-08-03 | $9.46 | $19.36 | 2,592,982 | — | — |
| 2023-08-02 | $9.44 | $19.32 | 2,906,453 | — | — |
| 2023-08-01 | $9.51 | $19.47 | 2,141,699 | — | — |
| 2023-07-31 | $9.57 | $19.58 | 2,353,851 | — | — |
| 2023-07-28 | $9.57 | $19.59 | 2,775,630 | — | — |
| 2023-07-27 | $9.55 | $19.55 | 3,881,806 | — | — |
| 2023-07-26 | $9.30 | $19.04 | 4,007,389 | — | — |
| 2023-07-25 | $9.17 | $18.77 | 7,414,038 | — | — |
| 2023-07-24 | $9.85 | $20.15 | 2,957,114 | — | — |
| 2023-07-21 | $9.80 | $20.07 | 3,327,650 | — | — |
| 2023-07-20 | $9.76 | $19.98 | 2,573,572 | — | — |
| 2023-07-19 | $9.72 | $19.90 | 3,825,905 | — | — |
| 2023-07-18 | $9.48 | $19.41 | 2,264,565 | — | — |
| 2023-07-17 | $9.22 | $18.86 | 2,449,736 | — | — |
| 2023-07-14 | $9.25 | $18.94 | 2,663,634 | — | — |
| 2023-07-13 | $9.51 | $19.46 | 2,683,627 | — | — |
| 2023-07-12 | $9.28 | $19.00 | 2,263,788 | — | — |
| 2023-07-11 | $9.19 | $18.80 | 2,523,300 | — | — |
| 2023-07-10 | $9.11 | $18.64 | 2,066,583 | — | — |
| 2023-07-07 | $9.17 | $18.77 | 3,153,737 | — | — |
| 2023-07-06 | $9.07 | $18.57 | 3,171,788 | — | — |
| 2023-07-05 | $8.70 | $17.80 | 4,244,773 | — | — |
| 2023-07-03 | $8.91 | $18.23 | 1,862,972 | — | — |
| 2023-06-30 | $8.69 | $17.78 | 2,906,842 | — | — |
| 2023-06-29 | $8.66 | $17.73 | 3,260,298 | — | — |
| 2023-06-28 | $8.75 | $17.92 | 4,743,416 | — | — |
| 2023-06-27 | $8.88 | $18.17 | 6,080,571 | — | — |
| 2023-06-26 | $8.58 | $17.56 | 3,144,226 | — | — |
| 2023-06-23 | $8.55 | $17.49 | 6,551,651 | — | — |
| 2023-06-22 | $8.45 | $17.30 | 4,260,495 | — | — |
| 2023-06-21 | $8.35 | $17.09 | 3,577,069 | — | — |
| 2023-06-20 | $8.62 | $17.64 | 7,380,070 | — | — |
| 2023-06-16 | $8.88 | $18.17 | 3,471,090 | — | — |
| 2023-06-15 | $8.97 | $18.37 | 7,708,682 | — | — |
| 2023-06-14 | $8.87 | $18.16 | 5,907,822 | — | — |
| 2023-06-13 | $8.42 | $17.24 | 4,202,071 | — | — |
| 2023-06-12 | $8.63 | $17.67 | 3,328,233 | — | — |
| 2023-06-09 | $8.63 | $17.67 | 2,892,866 | — | — |
| 2023-06-08 | $8.82 | $18.05 | 2,822,020 | — | — |
| 2023-06-07 | $8.83 | $18.07 | 3,013,597 | — | — |
| 2023-06-06 | $8.46 | $17.31 | 1,816,000 | — | — |
| 2023-06-05 | $8.39 | $17.17 | 2,728,076 | — | — |
| 2023-06-02 | $8.36 | $17.11 | 3,610,066 | — | — |
| 2023-06-01 | $8.22 | $16.82 | 4,701,102 | — | — |
| 2023-05-31 | $8.40 | $17.19 | 7,838,923 | — | — |
| 2023-05-30 | $8.42 | $17.24 | 3,148,690 | — | — |
| 2023-05-26 | $8.42 | $17.23 | 2,550,474 | — | — |
| 2023-05-25 | $8.30 | $17.00 | 4,002,148 | — | — |
| 2023-05-24 | $8.62 | $17.65 | 4,142,870 | — | — |
| 2023-05-23 | $8.86 | $18.13 | 4,177,614 | — | — |
| 2023-05-22 | $8.76 | $17.93 | 2,330,559 | — | — |
| 2023-05-19 | $8.76 | $17.93 | 2,268,641 | — | — |
| 2023-05-18 | $8.92 | $18.26 | 2,164,021 | — | — |
| 2023-05-17 | $8.93 | $18.27 | 4,506,032 | — | — |
| 2023-05-16 | $8.82 | $18.05 | 3,290,189 | — | — |
| 2023-05-15 | $9.02 | $18.46 | 2,578,036 | — | — |
| 2023-05-12 | $8.88 | $18.17 | 3,458,280 | — | — |
| 2023-05-11 | $8.94 | $18.30 | 4,426,451 | — | — |
| 2023-05-10 | $9.09 | $18.60 | 6,902,778 | — | — |
| 2023-05-09 | $9.63 | $19.72 | 2,749,427 | — | — |
| 2023-05-08 | $9.78 | $20.02 | 1,809,012 | — | — |
| 2023-05-05 | $9.77 | $20.00 | 1,997,289 | — | — |
| 2023-05-04 | $9.57 | $19.58 | 1,882,576 | — | — |
| 2023-05-03 | $9.60 | $19.64 | 2,408,393 | — | — |
| 2023-05-02 | $9.63 | $19.71 | 1,759,322 | — | — |
| 2023-05-01 | $9.88 | $20.21 | 3,090,460 | — | — |
| 2023-04-28 | $10.05 | $20.57 | 2,011,652 | — | — |
| 2023-04-27 | $9.94 | $20.34 | 2,188,866 | — | — |
| 2023-04-26 | $9.50 | $19.44 | 2,269,223 | — | — |
| 2023-04-25 | $9.34 | $19.11 | 5,730,803 | — | — |
| 2023-04-24 | $9.56 | $19.56 | 2,798,922 | — | — |
| 2023-04-21 | $9.67 | $19.78 | 1,918,484 | — | — |
| 2023-04-20 | $9.64 | $19.73 | 2,077,452 | — | — |
| 2023-04-19 | $9.70 | $19.86 | 4,408,982 | — | — |
| 2023-04-18 | $9.77 | $19.99 | 2,264,759 | — | — |
| 2023-04-17 | $9.97 | $20.40 | 5,437,906 | — | — |
| 2023-04-14 | $9.79 | $20.05 | 3,268,256 | — | — |
| 2023-04-13 | $9.90 | $20.26 | 3,600,943 | — | — |
| 2023-04-12 | $9.92 | $20.30 | 2,201,094 | — | — |
| 2023-04-11 | $10.11 | $20.69 | 1,633,352 | — | — |
| 2023-04-10 | $10.10 | $20.67 | 1,347,248 | — | — |
| 2023-04-06 | $10.14 | $20.75 | 1,582,303 | — | — |
| 2023-04-05 | $10.12 | $20.72 | 2,248,649 | — | — |
| 2023-04-04 | $10.00 | $20.47 | 2,222,251 | — | — |
| 2023-04-03 | $10.25 | $20.98 | 2,130,442 | — | — |
| 2023-03-31 | $10.05 | $20.56 | 1,685,176 | — | — |
| 2023-03-30 | $9.91 | $20.28 | 1,408,778 | — | — |
| 2023-03-29 | $9.80 | $20.06 | 1,552,412 | — | — |
| 2023-03-28 | $9.70 | $19.85 | 2,530,288 | — | — |
| 2023-03-27 | $9.63 | $19.72 | 1,923,143 | — | — |
| 2023-03-24 | $9.54 | $19.53 | 1,800,472 | — | — |
| 2023-03-23 | $9.60 | $19.64 | 2,185,760 | — | — |
| 2023-03-22 | $9.55 | $19.55 | 2,163,050 | — | — |
| 2023-03-21 | $9.94 | $20.34 | 2,573,378 | — | — |
| 2023-03-20 | $9.91 | $20.28 | 3,059,792 | — | — |
| 2023-03-17 | $9.74 | $19.93 | 6,445,285 | — | — |
| 2023-03-16 | $9.73 | $19.92 | 3,267,091 | — | — |
| 2023-03-15 | $9.52 | $19.49 | 3,782,427 | — | — |
| 2023-03-14 | $9.41 | $19.25 | 4,040,774 | — | — |
| 2023-03-13 | $9.38 | $19.20 | 3,052,999 | — | — |
| 2023-03-10 | $9.54 | $19.52 | 2,791,158 | — | — |
| 2023-03-09 | $9.70 | $19.86 | 3,286,501 | — | — |
| 2023-03-08 | $9.83 | $20.12 | 2,811,150 | — | — |
| 2023-03-07 | $9.92 | $20.30 | 2,508,160 | — | — |
| 2023-03-06 | $10.31 | $21.11 | 1,925,472 | — | — |
| 2023-03-03 | $10.49 | $21.48 | 1,605,401 | — | — |
| 2023-03-02 | $10.48 | $21.45 | 1,798,531 | — | — |
| 2023-03-01 | $10.47 | $21.44 | 2,812,315 | — | — |
| 2023-02-28 | $10.56 | $21.61 | 6,842,607 | — | — |
| 2023-02-27 | $10.78 | $22.06 | 1,914,991 | — | — |
| 2023-02-24 | $10.57 | $21.64 | 3,175,088 | — | — |
| 2023-02-23 | $10.96 | $22.44 | 3,370,158 | — | — |
| 2023-02-22 | $10.66 | $21.82 | 2,488,168 | — | — |
| 2023-02-21 | $10.52 | $21.52 | 2,525,241 | — | — |
| 2023-02-17 | $10.79 | $22.08 | 2,957,114 | — | — |
| 2023-02-16 | $10.67 | $21.85 | 2,107,926 | — | — |
| 2023-02-15 | $10.91 | $22.33 | 2,786,500 | — | — |
| 2023-02-14 | $10.83 | $22.17 | 1,822,987 | — | — |
| 2023-02-13 | $10.86 | $22.23 | 3,654,127 | — | — |
| 2023-02-10 | $10.96 | $22.43 | 1,906,062 | — | — |
| 2023-02-09 | $10.93 | $22.38 | 2,205,170 | — | — |
| 2023-02-08 | $11.02 | $22.56 | 3,954,982 | — | — |
| 2023-02-07 | $10.81 | $22.12 | 2,968,177 | — | — |
| 2023-02-06 | $10.70 | $21.89 | 4,546,793 | — | — |
| 2023-02-03 | $10.90 | $22.31 | 3,377,146 | — | — |
| 2023-02-02 | $11.28 | $23.09 | 2,533,005 | — | — |
| 2023-02-01 | $11.15 | $22.83 | 2,016,699 | — | — |
| 2023-01-31 | $11.17 | $22.87 | 2,088,322 | — | — |
| 2023-01-30 | $10.99 | $22.50 | 1,902,762 | — | — |
| 2023-01-27 | $11.02 | $22.56 | 1,485,641 | — | — |
| 2023-01-26 | $11.05 | $22.62 | 1,474,384 | — | — |
| 2023-01-25 | $11.06 | $22.64 | 2,162,856 | — | — |
| 2023-01-24 | $10.91 | $22.33 | 4,953,432 | — | — |
| 2023-01-23 | $11.09 | $22.70 | 2,669,846 | — | — |
| 2023-01-20 | $11.12 | $22.77 | 4,476,528 | — | — |
| 2023-01-19 | $10.72 | $21.94 | 3,590,656 | — | — |
| 2023-01-18 | $10.69 | $21.87 | 2,671,204 | — | — |
| 2023-01-17 | $10.79 | $22.09 | 3,818,141 | — | — |
| 2023-01-13 | $10.95 | $22.42 | 2,616,274 | — | — |
| 2023-01-12 | $10.93 | $22.37 | 3,789,414 | — | — |
| 2023-01-11 | $11.00 | $22.52 | 5,298,542 | — | — |
| 2023-01-10 | $10.72 | $21.94 | 2,964,489 | — | — |
| 2023-01-09 | $10.76 | $22.03 | 2,466,235 | — | — |
| 2023-01-06 | $10.75 | $22.01 | 5,521,563 | — | — |
| 2023-01-05 | $10.55 | $21.59 | 3,199,156 | — | — |
| 2023-01-04 | $10.44 | $21.36 | 3,776,798 | — | — |
| 2023-01-03 | $10.21 | $20.90 | 3,427,612 | — | — |