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
- 2005-09-08 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 | $9.76 | $9.76 | 2,849,911 | — | — |
| 2023-12-28 | $9.70 | $9.70 | 2,035,869 | — | — |
| 2023-12-27 | $9.61 | $9.61 | 2,461,035 | — | — |
| 2023-12-26 | $9.61 | $9.61 | 2,278,630 | — | — |
| 2023-12-22 | $9.44 | $9.44 | 2,553,670 | — | — |
| 2023-12-21 | $9.32 | $9.32 | 3,798,226 | — | — |
| 2023-12-20 | $9.05 | $9.05 | 4,380,967 | — | — |
| 2023-12-19 | $8.93 | $8.93 | 4,970,011 | — | — |
| 2023-12-18 | $8.66 | $8.66 | 3,380,509 | — | — |
| 2023-12-15 | $8.80 | $8.80 | 8,884,365 | — | — |
| 2023-12-14 | $8.97 | $8.97 | 6,047,060 | — | — |
| 2023-12-13 | $8.88 | $8.88 | 6,309,112 | — | — |
| 2023-12-12 | $8.69 | $8.69 | 4,208,494 | — | — |
| 2023-12-11 | $8.86 | $8.86 | 3,513,636 | — | — |
| 2023-12-08 | $8.94 | $8.94 | 3,779,126 | — | — |
| 2023-12-07 | $8.97 | $8.97 | 3,788,867 | — | — |
| 2023-12-06 | $8.97 | $8.97 | 3,792,687 | — | — |
| 2023-12-05 | $8.89 | $8.89 | 3,433,607 | — | — |
| 2023-12-04 | $9.11 | $9.11 | 3,591,946 | — | — |
| 2023-12-01 | $9.03 | $9.03 | 3,846,740 | — | — |
| 2023-11-30 | $8.82 | $8.82 | 10,883,753 | — | — |
| 2023-11-29 | $8.84 | $8.84 | 3,370,386 | — | — |
| 2023-11-28 | $8.87 | $8.87 | 3,729,848 | — | — |
| 2023-11-27 | $8.71 | $8.71 | 3,086,560 | — | — |
| 2023-11-24 | $8.91 | $8.91 | 3,125,906 | — | — |
| 2023-11-22 | $8.80 | $8.80 | 2,482,618 | — | — |
| 2023-11-21 | $8.74 | $8.74 | 5,127,395 | — | — |
| 2023-11-20 | $9.15 | $9.15 | 3,581,059 | — | — |
| 2023-11-17 | $9.15 | $9.15 | 3,028,687 | — | — |
| 2023-11-16 | $9.05 | $9.05 | 3,945,487 | — | — |
| 2023-11-15 | $9.20 | $9.20 | 4,319,656 | — | — |
| 2023-11-14 | $8.95 | $8.95 | 3,915,500 | — | — |
| 2023-11-13 | $8.61 | $8.61 | 3,862,020 | — | — |
| 2023-11-10 | $8.90 | $8.90 | 5,371,684 | — | — |
| 2023-11-09 | $8.83 | $8.83 | 4,840,704 | — | — |
| 2023-11-08 | $8.94 | $8.94 | 4,800,785 | — | — |
| 2023-11-07 | $8.93 | $8.93 | 4,762,012 | — | — |
| 2023-11-06 | $9.21 | $9.21 | 5,111,542 | — | — |
| 2023-11-03 | $9.15 | $9.15 | 6,113,719 | — | — |
| 2023-11-02 | $8.89 | $8.89 | 6,627,891 | — | — |
| 2023-11-01 | $8.62 | $8.62 | 7,129,648 | — | — |
| 2023-10-31 | $8.88 | $8.88 | 2,876,842 | — | — |
| 2023-10-30 | $8.80 | $8.80 | 3,617,731 | — | — |
| 2023-10-27 | $8.62 | $8.62 | 3,574,183 | — | — |
| 2023-10-26 | $8.72 | $8.72 | 3,793,833 | — | — |
| 2023-10-25 | $8.75 | $8.75 | 4,744,822 | — | — |
| 2023-10-24 | $9.00 | $9.00 | 4,387,652 | — | — |
| 2023-10-23 | $9.20 | $9.20 | 2,988,195 | — | — |
| 2023-10-20 | $9.25 | $9.25 | 3,785,811 | — | — |
| 2023-10-19 | $9.36 | $9.36 | 3,852,852 | — | — |
| 2023-10-18 | $9.46 | $9.46 | 3,559,858 | — | — |
| 2023-10-17 | $9.63 | $9.63 | 4,539,306 | — | — |
| 2023-10-16 | $9.51 | $9.51 | 5,337,113 | — | — |
| 2023-10-13 | $9.27 | $9.27 | 4,657,917 | — | — |
| 2023-10-12 | $9.13 | $9.13 | 3,534,455 | — | — |
| 2023-10-11 | $9.43 | $9.43 | 4,504,544 | — | — |
| 2023-10-10 | $9.31 | $9.31 | 3,742,836 | — | — |
| 2023-10-09 | $9.28 | $9.28 | 3,773,205 | — | — |
| 2023-10-06 | $9.10 | $9.10 | 4,365,687 | — | — |
| 2023-10-05 | $9.19 | $9.19 | 3,666,054 | — | — |
| 2023-10-04 | $9.23 | $9.23 | 3,632,820 | — | — |
| 2023-10-03 | $9.25 | $9.25 | 3,501,221 | — | — |
| 2023-10-02 | $9.39 | $9.39 | 4,103,635 | — | — |
| 2023-09-29 | $9.72 | $9.72 | 5,248,680 | — | — |
| 2023-09-28 | $9.62 | $9.62 | 4,169,148 | — | — |
| 2023-09-27 | $9.57 | $9.57 | 3,459,583 | — | — |
| 2023-09-26 | $9.44 | $9.44 | 5,768,009 | — | — |
| 2023-09-25 | $9.58 | $9.58 | 4,482,388 | — | — |
| 2023-09-22 | $10.19 | $10.19 | 3,830,696 | — | — |
| 2023-09-21 | $10.23 | $10.23 | 3,995,147 | — | — |
| 2023-09-20 | $10.41 | $10.41 | 3,847,504 | — | — |
| 2023-09-19 | $10.56 | $10.56 | 3,601,305 | — | — |
| 2023-09-18 | $10.55 | $10.55 | 4,121,780 | — | — |
| 2023-09-15 | $10.29 | $10.29 | 7,397,812 | — | — |
| 2023-09-14 | $10.29 | $10.29 | 3,692,221 | — | — |
| 2023-09-13 | $10.21 | $10.21 | 3,814,843 | — | — |
| 2023-09-12 | $10.14 | $10.14 | 6,059,475 | — | — |
| 2023-09-11 | $10.04 | $10.04 | 4,447,053 | — | — |
| 2023-09-08 | $9.94 | $9.94 | 3,891,434 | — | — |
| 2023-09-07 | $9.74 | $9.74 | 3,661,088 | — | — |
| 2023-09-06 | $10.02 | $10.02 | 4,837,075 | — | — |
| 2023-09-05 | $9.97 | $9.97 | 5,156,618 | — | — |
| 2023-09-01 | $10.06 | $10.06 | 3,738,061 | — | — |
| 2023-08-31 | $10.39 | $10.39 | 10,402,051 | — | — |
| 2023-08-30 | $10.16 | $10.16 | 3,825,157 | — | — |
| 2023-08-29 | $10.28 | $10.28 | 3,023,148 | — | — |
| 2023-08-28 | $10.14 | $10.14 | 2,885,055 | — | — |
| 2023-08-25 | $9.84 | $9.84 | 3,095,346 | — | — |
| 2023-08-24 | $9.90 | $9.90 | 3,570,745 | — | — |
| 2023-08-23 | $10.03 | $10.03 | 3,379,172 | — | — |
| 2023-08-22 | $9.74 | $9.74 | 4,414,965 | — | — |
| 2023-08-21 | $9.96 | $9.96 | 3,929,634 | — | — |
| 2023-08-18 | $9.90 | $9.90 | 3,840,437 | — | — |
| 2023-08-17 | $10.10 | $10.10 | 5,049,276 | — | — |
| 2023-08-16 | $10.02 | $10.02 | 3,881,884 | — | — |
| 2023-08-15 | $10.20 | $10.20 | 3,774,160 | — | — |
| 2023-08-14 | $10.34 | $10.34 | 3,568,453 | — | — |
| 2023-08-11 | $10.34 | $10.34 | 3,561,959 | — | — |
| 2023-08-10 | $10.30 | $10.30 | 3,411,642 | — | — |
| 2023-08-09 | $10.21 | $10.21 | 3,858,773 | — | — |
| 2023-08-08 | $10.35 | $10.35 | 3,684,581 | — | — |
| 2023-08-07 | $10.25 | $10.25 | 4,492,511 | — | — |
| 2023-08-04 | $10.15 | $10.15 | 3,563,487 | — | — |
| 2023-08-03 | $10.23 | $10.23 | 3,868,132 | — | — |
| 2023-08-02 | $10.19 | $10.19 | 4,066,008 | — | — |
| 2023-08-01 | $10.28 | $10.28 | 3,680,570 | — | — |
| 2023-07-31 | $10.35 | $10.35 | 4,004,506 | — | — |
| 2023-07-28 | $10.31 | $10.31 | 4,327,487 | — | — |
| 2023-07-27 | $10.28 | $10.28 | 4,755,136 | — | — |
| 2023-07-26 | $10.00 | $10.00 | 6,651,766 | — | — |
| 2023-07-25 | $9.84 | $9.84 | 7,634,461 | — | — |
| 2023-07-24 | $10.57 | $10.57 | 4,130,375 | — | — |
| 2023-07-21 | $10.54 | $10.54 | 4,711,397 | — | — |
| 2023-07-20 | $10.45 | $10.45 | 4,473,602 | — | — |
| 2023-07-19 | $10.39 | $10.39 | 4,731,643 | — | — |
| 2023-07-18 | $10.17 | $10.17 | 4,652,760 | — | — |
| 2023-07-17 | $9.87 | $9.87 | 4,577,506 | — | — |
| 2023-07-14 | $9.95 | $9.95 | 3,424,439 | — | — |
| 2023-07-13 | $10.21 | $10.21 | 3,402,283 | — | — |
| 2023-07-12 | $9.95 | $9.95 | 2,887,729 | — | — |
| 2023-07-11 | $9.84 | $9.84 | 3,749,521 | — | — |
| 2023-07-10 | $9.76 | $9.76 | 3,624,225 | — | — |
| 2023-07-07 | $9.81 | $9.81 | 3,581,250 | — | — |
| 2023-07-06 | $9.67 | $9.67 | 5,792,075 | — | — |
| 2023-07-05 | $9.33 | $9.33 | 5,315,912 | — | — |
| 2023-07-03 | $9.50 | $9.50 | 3,340,017 | — | — |
| 2023-06-30 | $9.30 | $9.30 | 4,573,113 | — | — |
| 2023-06-29 | $9.27 | $9.27 | 3,920,848 | — | — |
| 2023-06-28 | $9.37 | $9.37 | 3,912,826 | — | — |
| 2023-06-27 | $9.49 | $9.49 | 5,551,033 | — | — |
| 2023-06-26 | $9.14 | $9.14 | 5,204,177 | — | — |
| 2023-06-23 | $9.10 | $9.10 | 7,773,700 | — | — |
| 2023-06-22 | $9.05 | $9.05 | 5,226,333 | — | — |
| 2023-06-21 | $8.93 | $8.93 | 5,134,844 | — | — |
| 2023-06-20 | $9.22 | $9.22 | 8,753,912 | — | — |
| 2023-06-16 | $9.48 | $9.48 | 6,629,801 | — | — |
| 2023-06-15 | $9.60 | $9.60 | 7,306,132 | — | — |
| 2023-06-14 | $9.54 | $9.54 | 6,212,275 | — | — |
| 2023-06-13 | $9.06 | $9.06 | 5,974,098 | — | — |
| 2023-06-12 | $9.30 | $9.30 | 5,887,384 | — | — |
| 2023-06-09 | $9.29 | $9.29 | 6,006,568 | — | — |
| 2023-06-08 | $9.48 | $9.48 | 6,209,028 | — | — |
| 2023-06-07 | $9.45 | $9.45 | 5,356,404 | — | — |
| 2023-06-06 | $9.05 | $9.05 | 3,394,261 | — | — |
| 2023-06-05 | $8.99 | $8.99 | 5,274,083 | — | — |
| 2023-06-02 | $8.94 | $8.94 | 5,031,513 | — | — |
| 2023-06-01 | $8.81 | $8.81 | 5,845,555 | — | — |
| 2023-05-31 | $8.91 | $8.91 | 12,586,518 | — | — |
| 2023-05-30 | $8.99 | $8.99 | 4,086,063 | — | — |
| 2023-05-26 | $8.98 | $8.98 | 3,823,438 | — | — |
| 2023-05-25 | $8.87 | $8.87 | 6,457,710 | — | — |
| 2023-05-24 | $9.17 | $9.17 | 4,363,968 | — | — |
| 2023-05-23 | $9.38 | $9.38 | 5,169,797 | — | — |
| 2023-05-22 | $9.34 | $9.34 | 4,134,768 | — | — |
| 2023-05-19 | $9.32 | $9.32 | 3,916,073 | — | — |
| 2023-05-18 | $9.51 | $9.51 | 3,206,890 | — | — |
| 2023-05-17 | $9.48 | $9.48 | 4,218,426 | — | — |
| 2023-05-16 | $9.42 | $9.42 | 5,774,503 | — | — |
| 2023-05-15 | $9.59 | $9.59 | 3,851,897 | — | — |
| 2023-05-12 | $9.43 | $9.43 | 3,851,515 | — | — |
| 2023-05-11 | $9.50 | $9.50 | 4,298,264 | — | — |
| 2023-05-10 | $9.66 | $9.66 | 6,686,528 | — | — |
| 2023-05-09 | $10.23 | $10.23 | 2,875,123 | — | — |
| 2023-05-08 | $10.37 | $10.37 | 2,269,462 | — | — |
| 2023-05-05 | $10.36 | $10.36 | 2,645,541 | — | — |
| 2023-05-04 | $10.16 | $10.16 | 2,639,047 | — | — |
| 2023-05-03 | $10.20 | $10.20 | 2,581,938 | — | — |
| 2023-05-02 | $10.21 | $10.21 | 2,681,258 | — | — |
| 2023-05-01 | $10.49 | $10.49 | 2,781,915 | — | — |
| 2023-04-28 | $10.65 | $10.65 | 2,284,933 | — | — |
| 2023-04-27 | $10.55 | $10.55 | 2,837,305 | — | — |
| 2023-04-26 | $10.12 | $10.12 | 2,356,940 | — | — |
| 2023-04-25 | $9.92 | $9.92 | 3,836,426 | — | — |
| 2023-04-24 | $10.20 | $10.20 | 2,384,444 | — | — |
| 2023-04-21 | $10.30 | $10.30 | 2,801,015 | — | — |
| 2023-04-20 | $10.26 | $10.26 | 2,483,382 | — | — |
| 2023-04-19 | $10.32 | $10.32 | 2,441,553 | — | — |
| 2023-04-18 | $10.42 | $10.42 | 3,050,461 | — | — |
| 2023-04-17 | $10.58 | $10.58 | 3,614,102 | — | — |
| 2023-04-14 | $10.47 | $10.47 | 3,235,540 | — | — |
| 2023-04-13 | $10.56 | $10.56 | 3,474,290 | — | — |
| 2023-04-12 | $10.57 | $10.57 | 2,645,541 | — | — |
| 2023-04-11 | $10.76 | $10.76 | 3,039,383 | — | — |
| 2023-04-10 | $10.76 | $10.76 | 2,494,842 | — | — |
| 2023-04-06 | $10.76 | $10.76 | 2,142,447 | — | — |
| 2023-04-05 | $10.79 | $10.79 | 2,828,137 | — | — |
| 2023-04-04 | $10.65 | $10.65 | 2,594,353 | — | — |
| 2023-04-03 | $10.87 | $10.87 | 2,663,113 | — | — |
| 2023-03-31 | $10.67 | $10.67 | 3,123,996 | — | — |
| 2023-03-30 | $10.52 | $10.52 | 2,105,775 | — | — |
| 2023-03-29 | $10.39 | $10.39 | 2,613,262 | — | — |
| 2023-03-28 | $10.30 | $10.30 | 2,282,832 | — | — |
| 2023-03-27 | $10.23 | $10.23 | 2,406,409 | — | — |
| 2023-03-24 | $10.15 | $10.15 | 2,348,345 | — | — |
| 2023-03-23 | $10.21 | $10.21 | 2,518,144 | — | — |
| 2023-03-22 | $10.12 | $10.12 | 3,125,333 | — | — |
| 2023-03-21 | $10.54 | $10.54 | 3,781,991 | — | — |
| 2023-03-20 | $10.51 | $10.51 | 3,402,856 | — | — |
| 2023-03-17 | $10.24 | $10.24 | 4,801,740 | — | — |
| 2023-03-16 | $10.34 | $10.34 | 4,046,526 | — | — |
| 2023-03-15 | $10.13 | $10.13 | 3,017,609 | — | — |
| 2023-03-14 | $10.04 | $10.04 | 2,478,416 | — | — |
| 2023-03-13 | $10.02 | $10.02 | 3,807,967 | — | — |
| 2023-03-10 | $10.15 | $10.15 | 3,741,308 | — | — |
| 2023-03-09 | $10.31 | $10.31 | 3,321,681 | — | — |
| 2023-03-08 | $10.42 | $10.42 | 3,034,608 | — | — |
| 2023-03-07 | $10.52 | $10.52 | 3,427,495 | — | — |
| 2023-03-06 | $10.94 | $10.94 | 2,815,340 | — | — |
| 2023-03-03 | $11.10 | $11.10 | 2,135,571 | — | — |
| 2023-03-02 | $11.09 | $11.09 | 2,694,819 | — | — |
| 2023-03-01 | $11.06 | $11.06 | 3,272,403 | — | — |
| 2023-02-28 | $11.13 | $11.13 | 9,768,122 | — | — |
| 2023-02-27 | $11.32 | $11.32 | 2,240,621 | — | — |
| 2023-02-24 | $11.12 | $11.12 | 3,161,814 | — | — |
| 2023-02-23 | $11.51 | $11.51 | 3,469,133 | — | — |
| 2023-02-22 | $11.16 | $11.16 | 3,856,672 | — | — |
| 2023-02-21 | $11.03 | $11.03 | 4,071,356 | — | — |
| 2023-02-17 | $11.22 | $11.22 | 3,825,921 | — | — |
| 2023-02-16 | $11.13 | $11.13 | 2,512,223 | — | — |
| 2023-02-15 | $11.39 | $11.39 | 2,779,050 | — | — |
| 2023-02-14 | $11.38 | $11.38 | 3,159,331 | — | — |
| 2023-02-13 | $11.34 | $11.34 | 4,467,490 | — | — |
| 2023-02-10 | $11.43 | $11.43 | 3,233,630 | — | — |
| 2023-02-09 | $11.37 | $11.37 | 3,994,956 | — | — |
| 2023-02-08 | $11.50 | $11.50 | 3,649,246 | — | — |
| 2023-02-07 | $11.32 | $11.32 | 4,863,815 | — | — |
| 2023-02-06 | $11.21 | $11.21 | 3,351,286 | — | — |
| 2023-02-03 | $11.45 | $11.45 | 4,520,206 | — | — |
| 2023-02-02 | $11.86 | $11.86 | 3,896,782 | — | — |
| 2023-02-01 | $11.69 | $11.69 | 2,661,967 | — | — |
| 2023-01-31 | $11.70 | $11.70 | 3,641,224 | — | — |
| 2023-01-30 | $11.53 | $11.53 | 2,746,007 | — | — |
| 2023-01-27 | $11.59 | $11.59 | 2,014,668 | — | — |
| 2023-01-26 | $11.57 | $11.57 | 4,156,924 | — | — |
| 2023-01-25 | $11.60 | $11.60 | 4,203,719 | — | — |
| 2023-01-24 | $11.50 | $11.50 | 3,569,981 | — | — |
| 2023-01-23 | $11.62 | $11.62 | 3,082,167 | — | — |
| 2023-01-20 | $11.72 | $11.72 | 10,462,980 | — | — |
| 2023-01-19 | $11.30 | $11.30 | 6,162,997 | — | — |
| 2023-01-18 | $11.30 | $11.30 | 5,849,375 | — | — |
| 2023-01-17 | $11.41 | $11.41 | 3,515,355 | — | — |
| 2023-01-13 | $11.54 | $11.54 | 2,906,256 | — | — |
| 2023-01-12 | $11.53 | $11.53 | 3,516,119 | — | — |
| 2023-01-11 | $11.56 | $11.56 | 4,755,327 | — | — |
| 2023-01-10 | $11.27 | $11.27 | 5,256,511 | — | — |
| 2023-01-09 | $11.25 | $11.25 | 2,610,779 | — | — |
| 2023-01-06 | $11.29 | $11.29 | 5,508,058 | — | — |
| 2023-01-05 | $11.07 | $11.07 | 3,624,034 | — | — |
| 2023-01-04 | $10.97 | $10.97 | 3,958,666 | — | — |
| 2023-01-03 | $10.70 | $10.70 | 3,578,003 | — | — |