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
- 2014-04-02 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 | $9.34 | $9.34 | 768,000 | — | — |
| 2023-12-28 | $9.61 | $9.61 | 866,000 | — | — |
| 2023-12-27 | $9.83 | $9.83 | 787,300 | — | — |
| 2023-12-26 | $9.84 | $9.84 | 629,200 | — | — |
| 2023-12-22 | $9.56 | $9.56 | 512,700 | — | — |
| 2023-12-21 | $9.60 | $9.60 | 752,300 | — | — |
| 2023-12-20 | $9.55 | $9.55 | 1,462,600 | — | — |
| 2023-12-19 | $9.67 | $9.67 | 1,297,100 | — | — |
| 2023-12-18 | $9.13 | $9.13 | 1,163,500 | — | — |
| 2023-12-15 | $9.08 | $9.08 | 1,935,200 | — | — |
| 2023-12-14 | $9.32 | $9.32 | 1,639,000 | — | — |
| 2023-12-13 | $8.92 | $8.92 | 1,098,900 | — | — |
| 2023-12-12 | $8.37 | $8.37 | 737,700 | — | — |
| 2023-12-11 | $8.40 | $8.40 | 607,300 | — | — |
| 2023-12-08 | $8.46 | $8.46 | 733,200 | — | — |
| 2023-12-07 | $8.18 | $8.18 | 727,100 | — | — |
| 2023-12-06 | $8.29 | $8.29 | 1,004,800 | — | — |
| 2023-12-05 | $8.22 | $8.22 | 834,700 | — | — |
| 2023-12-04 | $8.56 | $8.56 | 884,400 | — | — |
| 2023-12-01 | $8.39 | $8.39 | 905,200 | — | — |
| 2023-11-30 | $8.08 | $8.08 | 881,400 | — | — |
| 2023-11-29 | $8.29 | $8.29 | 899,000 | — | — |
| 2023-11-28 | $8.33 | $8.33 | 908,400 | — | — |
| 2023-11-27 | $8.32 | $8.32 | 1,021,500 | — | — |
| 2023-11-24 | $8.18 | $8.18 | 263,200 | — | — |
| 2023-11-22 | $8.07 | $8.07 | 563,000 | — | — |
| 2023-11-21 | $7.91 | $7.91 | 766,500 | — | — |
| 2023-11-20 | $7.95 | $7.95 | 1,102,500 | — | — |
| 2023-11-17 | $7.89 | $7.89 | 1,064,200 | — | — |
| 2023-11-16 | $7.64 | $7.64 | 958,500 | — | — |
| 2023-11-15 | $7.89 | $7.89 | 1,655,100 | — | — |
| 2023-11-14 | $7.66 | $7.66 | 1,929,400 | — | — |
| 2023-11-13 | $6.96 | $6.96 | 1,151,600 | — | — |
| 2023-11-10 | $7.33 | $7.33 | 1,143,900 | — | — |
| 2023-11-09 | $7.33 | $7.33 | 2,198,600 | — | — |
| 2023-11-08 | $7.35 | $7.35 | 2,275,700 | — | — |
| 2023-11-07 | $7.21 | $7.21 | 1,552,800 | — | — |
| 2023-11-06 | $7.21 | $7.21 | 903,600 | — | — |
| 2023-11-03 | $7.40 | $7.40 | 1,328,300 | — | — |
| 2023-11-02 | $7.05 | $7.05 | 1,705,300 | — | — |
| 2023-11-01 | $6.64 | $6.64 | 1,067,700 | — | — |
| 2023-10-31 | $6.64 | $6.64 | 900,200 | — | — |
| 2023-10-30 | $6.53 | $6.53 | 791,300 | — | — |
| 2023-10-27 | $6.60 | $6.60 | 1,073,800 | — | — |
| 2023-10-26 | $6.51 | $6.51 | 2,527,400 | — | — |
| 2023-10-25 | $6.70 | $6.70 | 1,503,100 | — | — |
| 2023-10-24 | $7.13 | $7.13 | 891,900 | — | — |
| 2023-10-23 | $7.05 | $7.05 | 617,000 | — | — |
| 2023-10-20 | $7.04 | $7.04 | 757,200 | — | — |
| 2023-10-19 | $7.20 | $7.20 | 823,400 | — | — |
| 2023-10-18 | $7.20 | $7.20 | 792,200 | — | — |
| 2023-10-17 | $7.50 | $7.50 | 1,071,000 | — | — |
| 2023-10-16 | $7.19 | $7.19 | 834,500 | — | — |
| 2023-10-13 | $7.00 | $7.00 | 1,292,600 | — | — |
| 2023-10-12 | $7.07 | $7.07 | 1,263,400 | — | — |
| 2023-10-11 | $7.40 | $7.40 | 622,000 | — | — |
| 2023-10-10 | $7.49 | $7.49 | 871,500 | — | — |
| 2023-10-09 | $7.38 | $7.38 | 929,100 | — | — |
| 2023-10-06 | $7.47 | $7.47 | 1,083,300 | — | — |
| 2023-10-05 | $7.47 | $7.47 | 1,089,200 | — | — |
| 2023-10-04 | $7.47 | $7.47 | 797,200 | — | — |
| 2023-10-03 | $7.31 | $7.31 | 750,100 | — | — |
| 2023-10-02 | $7.42 | $7.42 | 959,700 | — | — |
| 2023-09-29 | $7.54 | $7.54 | 1,023,700 | — | — |
| 2023-09-28 | $7.60 | $7.60 | 953,000 | — | — |
| 2023-09-27 | $7.37 | $7.37 | 728,400 | — | — |
| 2023-09-26 | $7.35 | $7.35 | 951,800 | — | — |
| 2023-09-25 | $7.51 | $7.51 | 1,002,100 | — | — |
| 2023-09-22 | $7.37 | $7.37 | 1,049,900 | — | — |
| 2023-09-21 | $7.35 | $7.35 | 843,000 | — | — |
| 2023-09-20 | $7.61 | $7.61 | 1,256,700 | — | — |
| 2023-09-19 | $7.68 | $7.68 | 952,100 | — | — |
| 2023-09-18 | $7.74 | $7.74 | 918,400 | — | — |
| 2023-09-15 | $8.06 | $8.06 | 1,410,800 | — | — |
| 2023-09-14 | $8.23 | $8.23 | 1,309,700 | — | — |
| 2023-09-13 | $8.18 | $8.18 | 1,173,900 | — | — |
| 2023-09-12 | $8.03 | $8.03 | 842,600 | — | — |
| 2023-09-11 | $8.07 | $8.07 | 879,900 | — | — |
| 2023-09-08 | $8.04 | $8.04 | 941,500 | — | — |
| 2023-09-07 | $8.33 | $8.33 | 1,114,700 | — | — |
| 2023-09-06 | $8.72 | $8.72 | 1,672,200 | — | — |
| 2023-09-05 | $8.44 | $8.44 | 1,007,700 | — | — |
| 2023-09-01 | $8.58 | $8.58 | 1,491,100 | — | — |
| 2023-08-31 | $8.25 | $8.25 | 1,808,500 | — | — |
| 2023-08-30 | $8.31 | $8.31 | 1,255,600 | — | — |
| 2023-08-29 | $8.07 | $8.07 | 1,583,100 | — | — |
| 2023-08-28 | $7.75 | $7.75 | 905,200 | — | — |
| 2023-08-25 | $7.77 | $7.77 | 1,523,800 | — | — |
| 2023-08-24 | $7.88 | $7.88 | 1,636,900 | — | — |
| 2023-08-23 | $8.20 | $8.20 | 1,515,100 | — | — |
| 2023-08-22 | $8.18 | $8.18 | 1,192,400 | — | — |
| 2023-08-21 | $8.07 | $8.07 | 1,386,100 | — | — |
| 2023-08-18 | $8.00 | $8.00 | 2,484,000 | — | — |
| 2023-08-17 | $8.00 | $8.00 | 2,451,400 | — | — |
| 2023-08-16 | $8.34 | $8.34 | 3,584,700 | — | — |
| 2023-08-15 | $8.52 | $8.52 | 2,358,900 | — | — |
| 2023-08-14 | $8.59 | $8.59 | 3,450,100 | — | — |
| 2023-08-11 | $8.12 | $8.12 | 5,127,400 | — | — |
| 2023-08-10 | $8.01 | $8.01 | 18,697,700 | — | — |
| 2023-08-09 | $12.34 | $12.34 | 4,494,900 | — | — |
| 2023-08-08 | $14.19 | $14.19 | 1,248,600 | — | — |
| 2023-08-07 | $14.81 | $14.81 | 751,300 | — | — |
| 2023-08-04 | $14.87 | $14.87 | 993,900 | — | — |
| 2023-08-03 | $14.79 | $14.79 | 970,300 | — | — |
| 2023-08-02 | $14.69 | $14.69 | 731,700 | — | — |
| 2023-08-01 | $14.84 | $14.84 | 692,400 | — | — |
| 2023-07-31 | $15.13 | $15.13 | 894,000 | — | — |
| 2023-07-28 | $15.07 | $15.07 | 1,016,700 | — | — |
| 2023-07-27 | $14.12 | $14.12 | 1,973,400 | — | — |
| 2023-07-26 | $14.62 | $14.62 | 747,900 | — | — |
| 2023-07-25 | $14.40 | $14.40 | 956,500 | — | — |
| 2023-07-24 | $14.27 | $14.27 | 723,100 | — | — |
| 2023-07-21 | $14.48 | $14.48 | 837,100 | — | — |
| 2023-07-20 | $14.68 | $14.68 | 1,105,000 | — | — |
| 2023-07-19 | $15.07 | $15.07 | 923,200 | — | — |
| 2023-07-18 | $15.19 | $15.19 | 1,138,900 | — | — |
| 2023-07-17 | $15.28 | $15.28 | 1,497,700 | — | — |
| 2023-07-14 | $15.20 | $15.20 | 2,053,600 | — | — |
| 2023-07-13 | $15.48 | $15.48 | 2,110,100 | — | — |
| 2023-07-12 | $15.31 | $15.31 | 2,529,500 | — | — |
| 2023-07-11 | $15.09 | $15.09 | 2,569,900 | — | — |
| 2023-07-10 | $13.81 | $13.81 | 1,004,600 | — | — |
| 2023-07-07 | $13.30 | $13.30 | 719,900 | — | — |
| 2023-07-06 | $13.10 | $13.10 | 621,300 | — | — |
| 2023-07-05 | $13.49 | $13.49 | 649,100 | — | — |
| 2023-07-03 | $13.72 | $13.72 | 547,600 | — | — |
| 2023-06-30 | $13.65 | $13.65 | 988,900 | — | — |
| 2023-06-29 | $13.74 | $13.74 | 797,200 | — | — |
| 2023-06-28 | $13.85 | $13.85 | 1,107,900 | — | — |
| 2023-06-27 | $13.44 | $13.44 | 1,014,000 | — | — |
| 2023-06-26 | $13.22 | $13.22 | 704,600 | — | — |
| 2023-06-23 | $13.30 | $13.30 | 3,292,300 | — | — |
| 2023-06-22 | $13.09 | $13.09 | 658,600 | — | — |
| 2023-06-21 | $13.10 | $13.10 | 816,900 | — | — |
| 2023-06-20 | $13.42 | $13.42 | 1,077,200 | — | — |
| 2023-06-16 | $13.75 | $13.75 | 1,406,000 | — | — |
| 2023-06-15 | $13.65 | $13.65 | 1,596,300 | — | — |
| 2023-06-14 | $13.62 | $13.62 | 1,725,900 | — | — |
| 2023-06-13 | $13.55 | $13.55 | 1,660,800 | — | — |
| 2023-06-12 | $13.31 | $13.31 | 804,800 | — | — |
| 2023-06-09 | $13.43 | $13.43 | 1,370,600 | — | — |
| 2023-06-08 | $13.24 | $13.24 | 905,300 | — | — |
| 2023-06-07 | $13.34 | $13.34 | 1,472,600 | — | — |
| 2023-06-06 | $13.45 | $13.45 | 1,316,000 | — | — |
| 2023-06-05 | $13.02 | $13.02 | 1,365,100 | — | — |
| 2023-06-02 | $13.29 | $13.29 | 2,059,600 | — | — |
| 2023-06-01 | $12.98 | $12.98 | 2,973,300 | — | — |
| 2023-05-31 | $11.88 | $11.88 | 2,203,900 | — | — |
| 2023-05-30 | $11.92 | $11.92 | 1,026,600 | — | — |
| 2023-05-26 | $11.78 | $11.78 | 1,006,800 | — | — |
| 2023-05-25 | $11.48 | $11.48 | 941,700 | — | — |
| 2023-05-24 | $11.81 | $11.81 | 1,343,800 | — | — |
| 2023-05-23 | $11.63 | $11.63 | 1,372,000 | — | — |
| 2023-05-22 | $12.51 | $12.51 | 1,573,300 | — | — |
| 2023-05-19 | $11.40 | $11.40 | 1,027,700 | — | — |
| 2023-05-18 | $11.71 | $11.71 | 1,661,700 | — | — |
| 2023-05-17 | $10.89 | $10.89 | 1,907,900 | — | — |
| 2023-05-16 | $10.68 | $10.68 | 2,099,000 | — | — |
| 2023-05-15 | $11.55 | $11.55 | 1,842,800 | — | — |
| 2023-05-12 | $11.91 | $11.91 | 3,420,900 | — | — |
| 2023-05-11 | $11.88 | $11.88 | 7,897,700 | — | — |
| 2023-05-10 | $9.42 | $9.42 | 2,599,200 | — | — |
| 2023-05-09 | $8.78 | $8.78 | 880,100 | — | — |
| 2023-05-08 | $8.82 | $8.82 | 898,200 | — | — |
| 2023-05-05 | $8.58 | $8.58 | 957,300 | — | — |
| 2023-05-04 | $8.41 | $8.41 | 1,361,800 | — | — |
| 2023-05-03 | $8.48 | $8.48 | 1,171,600 | — | — |
| 2023-05-02 | $9.00 | $9.00 | 1,442,200 | — | — |
| 2023-05-01 | $9.39 | $9.39 | 1,015,400 | — | — |
| 2023-04-28 | $9.40 | $9.40 | 1,283,100 | — | — |
| 2023-04-27 | $9.46 | $9.46 | 1,250,400 | — | — |
| 2023-04-26 | $8.92 | $8.92 | 1,657,700 | — | — |
| 2023-04-25 | $8.65 | $8.65 | 877,500 | — | — |
| 2023-04-24 | $8.90 | $8.90 | 1,252,400 | — | — |
| 2023-04-21 | $9.42 | $9.42 | 903,400 | — | — |
| 2023-04-20 | $9.34 | $9.34 | 971,800 | — | — |
| 2023-04-19 | $9.52 | $9.52 | 1,218,400 | — | — |
| 2023-04-18 | $9.63 | $9.63 | 993,100 | — | — |
| 2023-04-17 | $9.63 | $9.63 | 1,078,800 | — | — |
| 2023-04-14 | $9.29 | $9.29 | 988,700 | — | — |
| 2023-04-13 | $9.34 | $9.34 | 1,566,100 | — | — |
| 2023-04-12 | $8.65 | $8.65 | 966,100 | — | — |
| 2023-04-11 | $9.10 | $9.10 | 893,800 | — | — |
| 2023-04-10 | $9.17 | $9.17 | 1,235,700 | — | — |
| 2023-04-06 | $9.09 | $9.09 | 753,500 | — | — |
| 2023-04-05 | $8.89 | $8.89 | 924,200 | — | — |
| 2023-04-04 | $9.05 | $9.05 | 984,400 | — | — |
| 2023-04-03 | $9.28 | $9.28 | 876,400 | — | — |
| 2023-03-31 | $9.26 | $9.26 | 1,128,800 | — | — |
| 2023-03-30 | $9.03 | $9.03 | 1,142,800 | — | — |
| 2023-03-29 | $9.18 | $9.18 | 892,300 | — | — |
| 2023-03-28 | $9.00 | $9.00 | 833,700 | — | — |
| 2023-03-27 | $9.16 | $9.16 | 750,800 | — | — |
| 2023-03-24 | $9.19 | $9.19 | 790,300 | — | — |
| 2023-03-23 | $9.21 | $9.21 | 895,700 | — | — |
| 2023-03-22 | $9.12 | $9.12 | 881,700 | — | — |
| 2023-03-21 | $9.48 | $9.48 | 1,061,800 | — | — |
| 2023-03-20 | $9.07 | $9.07 | 1,264,100 | — | — |
| 2023-03-17 | $9.02 | $9.02 | 2,192,500 | — | — |
| 2023-03-16 | $8.65 | $8.65 | 1,229,600 | — | — |
| 2023-03-15 | $8.40 | $8.40 | 1,505,400 | — | — |
| 2023-03-14 | $8.49 | $8.49 | 1,720,000 | — | — |
| 2023-03-13 | $8.59 | $8.59 | 1,315,800 | — | — |
| 2023-03-10 | $8.75 | $8.75 | 1,683,500 | — | — |
| 2023-03-09 | $9.30 | $9.30 | 1,794,500 | — | — |
| 2023-03-08 | $9.96 | $9.96 | 1,486,300 | — | — |
| 2023-03-07 | $10.22 | $10.22 | 1,413,800 | — | — |
| 2023-03-06 | $10.26 | $10.26 | 1,444,500 | — | — |
| 2023-03-03 | $10.78 | $10.78 | 1,183,300 | — | — |
| 2023-03-02 | $10.78 | $10.78 | 1,617,500 | — | — |
| 2023-03-01 | $10.84 | $10.84 | 1,258,000 | — | — |
| 2023-02-28 | $11.13 | $11.13 | 2,724,700 | — | — |
| 2023-02-27 | $11.54 | $11.54 | 2,527,000 | — | — |
| 2023-02-24 | $11.02 | $11.02 | 2,208,500 | — | — |
| 2023-02-23 | $11.36 | $11.36 | 6,176,700 | — | — |
| 2023-02-22 | $13.55 | $13.55 | 3,418,600 | — | — |
| 2023-02-21 | $13.56 | $13.56 | 4,093,500 | — | — |
| 2023-02-17 | $13.76 | $13.76 | 2,384,900 | — | — |
| 2023-02-16 | $13.52 | $13.52 | 2,837,200 | — | — |
| 2023-02-15 | $13.27 | $13.27 | 2,811,500 | — | — |
| 2023-02-14 | $11.82 | $11.82 | 1,008,700 | — | — |
| 2023-02-13 | $11.96 | $11.96 | 1,087,300 | — | — |
| 2023-02-10 | $11.78 | $11.78 | 1,258,600 | — | — |
| 2023-02-09 | $12.11 | $12.11 | 1,852,400 | — | — |
| 2023-02-08 | $12.40 | $12.40 | 1,183,800 | — | — |
| 2023-02-07 | $12.81 | $12.81 | 1,435,100 | — | — |
| 2023-02-06 | $12.71 | $12.71 | 1,156,400 | — | — |
| 2023-02-03 | $13.19 | $13.19 | 2,720,800 | — | — |
| 2023-02-02 | $13.14 | $13.14 | 3,863,900 | — | — |
| 2023-02-01 | $12.14 | $12.14 | 1,735,800 | — | — |
| 2023-01-31 | $12.08 | $12.08 | 3,029,400 | — | — |
| 2023-01-30 | $11.61 | $11.61 | 1,141,800 | — | — |
| 2023-01-27 | $11.59 | $11.59 | 1,191,000 | — | — |
| 2023-01-26 | $11.43 | $11.43 | 2,667,700 | — | — |
| 2023-01-25 | $10.77 | $10.77 | 2,209,800 | — | — |
| 2023-01-24 | $10.53 | $10.53 | 1,518,300 | — | — |
| 2023-01-23 | $10.81 | $10.81 | 1,766,900 | — | — |
| 2023-01-20 | $9.93 | $9.93 | 1,492,300 | — | — |
| 2023-01-19 | $9.39 | $9.39 | 1,030,000 | — | — |
| 2023-01-18 | $9.41 | $9.41 | 1,432,700 | — | — |
| 2023-01-17 | $9.51 | $9.51 | 1,668,600 | — | — |
| 2023-01-13 | $9.92 | $9.92 | 1,698,100 | — | — |
| 2023-01-12 | $10.02 | $10.02 | 2,145,500 | — | — |
| 2023-01-11 | $10.57 | $10.57 | 1,461,200 | — | — |
| 2023-01-10 | $10.61 | $10.61 | 938,300 | — | — |
| 2023-01-09 | $10.31 | $10.31 | 927,400 | — | — |
| 2023-01-06 | $10.23 | $10.23 | 1,431,800 | — | — |
| 2023-01-05 | $9.73 | $9.73 | 1,594,900 | — | — |
| 2023-01-04 | $9.69 | $9.69 | 2,335,800 | — | — |
| 2023-01-03 | $9.93 | $9.93 | 1,911,400 | — | — |