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
- 2006-12-19 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 | $8.87 | $11.13 | 2,346,700 | — | — |
| 2023-12-28 | $8.91 | $11.18 | 3,595,900 | — | — |
| 2023-12-27 | $8.63 | $10.83 | 2,031,000 | — | — |
| 2023-12-26 | $8.78 | $11.01 | 1,529,500 | — | — |
| 2023-12-22 | $8.78 | $11.01 | 7,229,200 | — | — |
| 2023-12-21 | $9.21 | $11.55 | 6,239,700 | — | — |
| 2023-12-20 | $8.61 | $10.80 | 2,945,400 | — | — |
| 2023-12-19 | $8.96 | $11.24 | 4,028,000 | — | — |
| 2023-12-18 | $8.64 | $10.84 | 2,266,800 | — | — |
| 2023-12-15 | $8.64 | $10.84 | 3,900,200 | — | — |
| 2023-12-14 | $8.64 | $10.84 | 4,311,600 | — | — |
| 2023-12-13 | $8.33 | $10.45 | 2,805,900 | — | — |
| 2023-12-12 | $7.98 | $10.01 | 3,185,300 | — | — |
| 2023-12-11 | $8.00 | $10.04 | 3,827,200 | — | — |
| 2023-12-08 | $7.83 | $9.82 | 1,459,200 | — | — |
| 2023-12-07 | $7.72 | $9.68 | 2,633,500 | — | — |
| 2023-12-06 | $7.70 | $9.66 | 5,121,900 | — | — |
| 2023-12-05 | $7.42 | $9.31 | 4,369,500 | — | — |
| 2023-12-04 | $7.16 | $8.98 | 4,838,300 | — | — |
| 2023-12-01 | $6.96 | $8.73 | 2,464,700 | — | — |
| 2023-11-30 | $6.98 | $8.76 | 3,681,700 | — | — |
| 2023-11-29 | $6.99 | $8.77 | 2,710,100 | — | — |
| 2023-11-28 | $7.24 | $9.08 | 3,712,400 | — | — |
| 2023-11-27 | $7.27 | $9.12 | 2,390,300 | — | — |
| 2023-11-24 | $7.44 | $9.33 | 962,900 | — | — |
| 2023-11-22 | $7.30 | $9.16 | 3,880,800 | — | — |
| 2023-11-21 | $7.16 | $8.98 | 1,340,000 | — | — |
| 2023-11-20 | $7.38 | $9.26 | 3,615,300 | — | — |
| 2023-11-17 | $7.26 | $9.11 | 2,381,800 | — | — |
| 2023-11-16 | $7.09 | $8.89 | 1,433,500 | — | — |
| 2023-11-15 | $7.38 | $9.26 | 2,658,200 | — | — |
| 2023-11-14 | $7.26 | $9.11 | 5,504,200 | — | — |
| 2023-11-13 | $6.89 | $8.64 | 2,467,700 | — | — |
| 2023-11-10 | $7.15 | $8.97 | 5,121,100 | — | — |
| 2023-11-09 | $7.31 | $9.17 | 3,110,300 | — | — |
| 2023-11-08 | $7.86 | $9.86 | 4,581,900 | — | — |
| 2023-11-07 | $7.54 | $9.46 | 7,943,400 | — | — |
| 2023-11-06 | $8.91 | $11.18 | 4,780,400 | — | — |
| 2023-11-03 | $8.57 | $10.75 | 2,742,300 | — | — |
| 2023-11-02 | $8.05 | $10.10 | 2,088,300 | — | — |
| 2023-11-01 | $7.98 | $10.01 | 5,253,500 | — | — |
| 2023-10-31 | $8.44 | $10.59 | 2,446,900 | — | — |
| 2023-10-30 | $8.58 | $10.76 | 1,590,600 | — | — |
| 2023-10-27 | $8.39 | $10.52 | 1,497,100 | — | — |
| 2023-10-26 | $8.38 | $10.51 | 1,483,100 | — | — |
| 2023-10-25 | $8.22 | $10.31 | 1,770,400 | — | — |
| 2023-10-24 | $8.49 | $10.65 | 2,987,400 | — | — |
| 2023-10-23 | $8.26 | $10.36 | 1,577,700 | — | — |
| 2023-10-20 | $8.01 | $10.05 | 2,175,700 | — | — |
| 2023-10-19 | $8.03 | $10.07 | 3,223,700 | — | — |
| 2023-10-18 | $7.83 | $9.82 | 2,671,700 | — | — |
| 2023-10-17 | $8.24 | $10.34 | 4,226,900 | — | — |
| 2023-10-16 | $8.78 | $11.01 | 2,208,100 | — | — |
| 2023-10-13 | $8.79 | $11.03 | 1,871,600 | — | — |
| 2023-10-12 | $9.03 | $11.33 | 1,464,700 | — | — |
| 2023-10-11 | $9.28 | $11.64 | 1,643,600 | — | — |
| 2023-10-10 | $9.41 | $11.80 | 1,912,700 | — | — |
| 2023-10-09 | $9.18 | $11.52 | 1,733,700 | — | — |
| 2023-10-06 | $9.15 | $11.48 | 2,643,400 | — | — |
| 2023-10-05 | $8.81 | $11.05 | 1,825,400 | — | — |
| 2023-10-04 | $8.82 | $11.06 | 1,948,700 | — | — |
| 2023-10-03 | $9.13 | $11.45 | 1,768,000 | — | — |
| 2023-10-02 | $9.33 | $11.70 | 2,853,500 | — | — |
| 2023-09-29 | $9.89 | $12.41 | 3,404,400 | — | — |
| 2023-09-28 | $9.31 | $11.68 | 2,796,900 | — | — |
| 2023-09-27 | $9.43 | $11.83 | 1,927,000 | — | — |
| 2023-09-26 | $9.23 | $11.58 | 2,109,000 | — | — |
| 2023-09-25 | $9.52 | $11.94 | 1,442,100 | — | — |
| 2023-09-22 | $9.78 | $12.27 | 1,676,800 | — | — |
| 2023-09-21 | $9.62 | $12.07 | 2,848,000 | — | — |
| 2023-09-20 | $10.08 | $12.65 | 1,394,800 | — | — |
| 2023-09-19 | $10.23 | $12.83 | 1,691,600 | — | — |
| 2023-09-18 | $10.54 | $13.22 | 2,582,300 | — | — |
| 2023-09-15 | $10.41 | $13.06 | 2,368,900 | — | — |
| 2023-09-14 | $10.30 | $12.92 | 4,703,500 | — | — |
| 2023-09-13 | $10.11 | $12.68 | 952,200 | — | — |
| 2023-09-12 | $10.21 | $12.81 | 903,200 | — | — |
| 2023-09-11 | $10.26 | $12.87 | 1,042,800 | — | — |
| 2023-09-08 | $10.15 | $12.73 | 1,185,900 | — | — |
| 2023-09-07 | $10.24 | $12.85 | 4,689,200 | — | — |
| 2023-09-06 | $10.67 | $13.39 | 2,211,800 | — | — |
| 2023-09-05 | $10.86 | $13.62 | 4,033,200 | — | — |
| 2023-09-01 | $11.26 | $14.13 | 2,766,100 | — | — |
| 2023-08-31 | $11.22 | $14.08 | 3,258,200 | — | — |
| 2023-08-30 | $11.00 | $13.80 | 2,859,600 | — | — |
| 2023-08-29 | $11.16 | $14.00 | 1,465,700 | — | — |
| 2023-08-28 | $11.26 | $14.13 | 2,437,900 | — | — |
| 2023-08-25 | $10.98 | $13.77 | 2,322,800 | — | — |
| 2023-08-24 | $11.04 | $13.85 | 1,116,200 | — | — |
| 2023-08-23 | $11.08 | $13.90 | 1,411,400 | — | — |
| 2023-08-22 | $10.96 | $13.75 | 2,628,700 | — | — |
| 2023-08-21 | $10.55 | $13.23 | 1,776,800 | — | — |
| 2023-08-18 | $10.59 | $13.28 | 3,279,800 | — | — |
| 2023-08-17 | $10.77 | $13.51 | 2,713,000 | — | — |
| 2023-08-16 | $10.86 | $13.62 | 2,945,200 | — | — |
| 2023-08-15 | $11.24 | $14.10 | 3,087,900 | — | — |
| 2023-08-14 | $11.91 | $14.94 | 1,851,600 | — | — |
| 2023-08-11 | $12.00 | $15.05 | 2,638,900 | — | — |
| 2023-08-10 | $12.63 | $15.84 | 1,446,700 | — | — |
| 2023-08-09 | $12.62 | $15.83 | 1,792,400 | — | — |
| 2023-08-08 | $12.59 | $15.79 | 2,190,200 | — | — |
| 2023-08-07 | $13.05 | $16.37 | 2,361,900 | — | — |
| 2023-08-04 | $12.86 | $16.13 | 2,067,900 | — | — |
| 2023-08-03 | $12.73 | $15.97 | 1,646,400 | — | — |
| 2023-08-02 | $12.86 | $16.13 | 3,828,900 | — | — |
| 2023-08-01 | $13.17 | $16.52 | 6,218,200 | — | — |
| 2023-07-31 | $13.62 | $17.09 | 7,879,700 | — | — |
| 2023-07-28 | $13.45 | $16.87 | 3,873,600 | — | — |
| 2023-07-27 | $12.85 | $16.12 | 4,566,100 | — | — |
| 2023-07-26 | $13.07 | $16.40 | 2,875,500 | — | — |
| 2023-07-25 | $13.06 | $16.38 | 3,249,600 | — | — |
| 2023-07-24 | $12.86 | $16.13 | 18,509,600 | — | — |
| 2023-07-21 | $12.98 | $16.28 | 1,674,000 | — | — |
| 2023-07-20 | $12.96 | $16.26 | 1,619,700 | — | — |
| 2023-07-19 | $13.02 | $16.33 | 2,838,100 | — | — |
| 2023-07-18 | $13.00 | $16.31 | 3,608,800 | — | — |
| 2023-07-17 | $13.39 | $16.80 | 1,785,900 | — | — |
| 2023-07-14 | $13.77 | $17.27 | 1,675,200 | — | — |
| 2023-07-13 | $13.70 | $17.19 | 2,477,200 | — | — |
| 2023-07-12 | $13.47 | $16.90 | 4,005,000 | — | — |
| 2023-07-11 | $13.04 | $16.36 | 3,304,900 | — | — |
| 2023-07-10 | $12.64 | $15.86 | 1,923,500 | — | — |
| 2023-07-07 | $12.00 | $15.05 | 2,241,400 | — | — |
| 2023-07-06 | $11.59 | $14.54 | 2,626,600 | — | — |
| 2023-07-05 | $12.12 | $15.20 | 2,112,900 | — | — |
| 2023-07-03 | $12.70 | $15.93 | 1,180,900 | — | — |
| 2023-06-30 | $12.21 | $15.32 | 2,226,200 | — | — |
| 2023-06-29 | $12.20 | $15.30 | 2,091,000 | — | — |
| 2023-06-28 | $12.29 | $15.42 | 4,061,700 | — | — |
| 2023-06-27 | $12.67 | $15.89 | 2,975,600 | — | — |
| 2023-06-26 | $12.73 | $15.97 | 2,061,900 | — | — |
| 2023-06-23 | $12.86 | $16.13 | 2,469,300 | — | — |
| 2023-06-22 | $12.83 | $16.09 | 1,485,200 | — | — |
| 2023-06-21 | $13.09 | $16.42 | 2,004,800 | — | — |
| 2023-06-20 | $12.90 | $16.18 | 4,003,700 | — | — |
| 2023-06-16 | $12.52 | $15.71 | 2,059,400 | — | — |
| 2023-06-15 | $12.37 | $15.52 | 1,108,600 | — | — |
| 2023-06-14 | $12.31 | $15.44 | 1,157,400 | — | — |
| 2023-06-13 | $12.10 | $15.18 | 1,249,400 | — | — |
| 2023-06-12 | $12.18 | $15.28 | 2,153,600 | — | — |
| 2023-06-09 | $12.10 | $15.18 | 1,000,900 | — | — |
| 2023-06-08 | $12.24 | $15.35 | 1,623,900 | — | — |
| 2023-06-07 | $12.17 | $15.27 | 3,339,900 | — | — |
| 2023-06-06 | $11.82 | $14.83 | 1,509,000 | — | — |
| 2023-06-05 | $11.56 | $14.50 | 2,396,100 | — | — |
| 2023-06-02 | $11.65 | $14.61 | 3,431,700 | — | — |
| 2023-06-01 | $11.12 | $13.95 | 6,985,600 | — | — |
| 2023-05-31 | $11.05 | $13.86 | 3,864,500 | — | — |
| 2023-05-30 | $10.77 | $13.51 | 3,092,200 | — | — |
| 2023-05-26 | $11.08 | $13.90 | 1,500,300 | — | — |
| 2023-05-25 | $11.09 | $13.91 | 3,051,200 | — | — |
| 2023-05-24 | $11.25 | $14.11 | 5,599,600 | — | — |
| 2023-05-23 | $10.83 | $13.59 | 5,189,200 | — | — |
| 2023-05-22 | $11.41 | $14.31 | 2,714,200 | — | — |
| 2023-05-19 | $11.47 | $14.39 | 2,896,100 | — | — |
| 2023-05-18 | $11.44 | $14.35 | 3,184,800 | — | — |
| 2023-05-17 | $11.54 | $14.48 | 3,188,300 | — | — |
| 2023-05-16 | $11.30 | $14.18 | 2,437,000 | — | — |
| 2023-05-15 | $11.59 | $14.54 | 2,806,900 | — | — |
| 2023-05-12 | $11.19 | $14.04 | 3,396,800 | — | — |
| 2023-05-11 | $11.57 | $14.51 | 3,265,600 | — | — |
| 2023-05-10 | $11.64 | $14.60 | 7,213,600 | — | — |
| 2023-05-09 | $12.42 | $15.58 | 6,648,200 | — | — |
| 2023-05-08 | $12.71 | $15.94 | 4,577,100 | — | — |
| 2023-05-05 | $13.01 | $16.32 | 2,620,900 | — | — |
| 2023-05-04 | $12.73 | $15.97 | 2,352,100 | — | — |
| 2023-05-03 | $12.87 | $16.14 | 3,864,200 | — | — |
| 2023-05-02 | $13.42 | $16.83 | 2,654,200 | — | — |
| 2023-05-01 | $13.75 | $17.25 | 4,304,100 | — | — |
| 2023-04-28 | $13.64 | $17.11 | 3,037,400 | — | — |
| 2023-04-27 | $12.78 | $16.03 | 2,400,200 | — | — |
| 2023-04-26 | $12.92 | $16.21 | 2,414,700 | — | — |
| 2023-04-25 | $13.23 | $16.60 | 3,971,000 | — | — |
| 2023-04-24 | $13.86 | $17.39 | 2,105,500 | — | — |
| 2023-04-21 | $14.39 | $18.05 | 3,098,700 | — | — |
| 2023-04-20 | $13.88 | $17.41 | 4,864,800 | — | — |
| 2023-04-19 | $13.52 | $16.96 | 4,407,700 | — | — |
| 2023-04-18 | $13.34 | $16.73 | 2,102,100 | — | — |
| 2023-04-17 | $13.03 | $16.35 | 2,562,800 | — | — |
| 2023-04-14 | $12.84 | $16.11 | 1,851,400 | — | — |
| 2023-04-13 | $12.84 | $16.11 | 2,628,900 | — | — |
| 2023-04-12 | $12.57 | $15.77 | 3,106,000 | — | — |
| 2023-04-11 | $12.49 | $15.67 | 4,108,500 | — | — |
| 2023-04-10 | $12.85 | $16.12 | 3,253,600 | — | — |
| 2023-04-06 | $12.63 | $15.84 | 1,754,700 | — | — |
| 2023-04-05 | $12.38 | $15.53 | 1,770,100 | — | — |
| 2023-04-04 | $12.70 | $15.93 | 2,455,300 | — | — |
| 2023-04-03 | $12.95 | $16.25 | 4,117,900 | — | — |
| 2023-03-31 | $12.73 | $15.97 | 1,470,700 | — | — |
| 2023-03-30 | $12.38 | $15.53 | 1,666,100 | — | — |
| 2023-03-29 | $12.62 | $15.83 | 2,534,700 | — | — |
| 2023-03-28 | $12.49 | $15.67 | 2,631,800 | — | — |
| 2023-03-27 | $12.13 | $15.22 | 1,953,300 | — | — |
| 2023-03-24 | $12.02 | $15.08 | 3,103,200 | — | — |
| 2023-03-23 | $11.78 | $14.78 | 1,976,300 | — | — |
| 2023-03-22 | $11.71 | $14.69 | 2,312,300 | — | — |
| 2023-03-21 | $12.00 | $15.05 | 3,472,800 | — | — |
| 2023-03-20 | $11.89 | $14.92 | 2,287,100 | — | — |
| 2023-03-17 | $11.67 | $14.64 | 3,398,800 | — | — |
| 2023-03-16 | $11.64 | $14.60 | 2,880,900 | — | — |
| 2023-03-15 | $11.57 | $14.51 | 3,515,100 | — | — |
| 2023-03-14 | $12.24 | $15.35 | 2,086,600 | — | — |
| 2023-03-13 | $12.13 | $15.22 | 2,289,900 | — | — |
| 2023-03-10 | $12.41 | $15.57 | 2,912,000 | — | — |
| 2023-03-09 | $12.55 | $15.74 | 3,797,600 | — | — |
| 2023-03-08 | $13.41 | $16.82 | 2,034,700 | — | — |
| 2023-03-07 | $13.28 | $16.66 | 2,675,900 | — | — |
| 2023-03-06 | $13.64 | $17.11 | 2,852,200 | — | — |
| 2023-03-03 | $13.98 | $17.54 | 3,699,300 | — | — |
| 2023-03-02 | $13.87 | $17.40 | 2,925,000 | — | — |
| 2023-03-01 | $13.74 | $17.24 | 5,479,600 | — | — |
| 2023-02-28 | $12.78 | $16.03 | 3,195,700 | — | — |
| 2023-02-27 | $12.41 | $15.57 | 3,755,700 | — | — |
| 2023-02-24 | $12.04 | $15.10 | 3,300,700 | — | — |
| 2023-02-23 | $12.31 | $15.44 | 3,142,200 | — | — |
| 2023-02-22 | $12.68 | $15.91 | 3,428,300 | — | — |
| 2023-02-21 | $12.46 | $15.63 | 2,842,800 | — | — |
| 2023-02-17 | $12.57 | $15.77 | 2,584,100 | — | — |
| 2023-02-16 | $13.11 | $16.45 | 2,171,600 | — | — |
| 2023-02-15 | $13.14 | $16.48 | 1,857,900 | — | — |
| 2023-02-14 | $13.43 | $16.85 | 2,635,900 | — | — |
| 2023-02-13 | $13.35 | $16.75 | 3,387,400 | — | — |
| 2023-02-10 | $12.94 | $16.23 | 1,938,400 | — | — |
| 2023-02-09 | $13.00 | $16.31 | 5,025,100 | — | — |
| 2023-02-08 | $12.54 | $15.73 | 3,028,000 | — | — |
| 2023-02-07 | $13.07 | $16.40 | 5,245,800 | — | — |
| 2023-02-06 | $13.16 | $16.51 | 4,166,000 | — | — |
| 2023-02-03 | $13.37 | $16.77 | 3,752,000 | — | — |
| 2023-02-02 | $13.36 | $16.76 | 3,324,600 | — | — |
| 2023-02-01 | $13.67 | $17.15 | 3,272,500 | — | — |
| 2023-01-31 | $13.66 | $17.14 | 4,412,500 | — | — |
| 2023-01-30 | $13.25 | $16.62 | 6,802,300 | — | — |
| 2023-01-27 | $13.55 | $17.00 | 4,643,300 | — | — |
| 2023-01-26 | $13.58 | $17.04 | 5,931,300 | — | — |
| 2023-01-25 | $12.69 | $15.92 | 11,190,600 | — | — |
| 2023-01-24 | $13.10 | $16.43 | 4,342,600 | — | — |
| 2023-01-23 | $13.45 | $16.87 | 3,177,900 | — | — |
| 2023-01-20 | $13.21 | $16.57 | 4,522,200 | — | — |
| 2023-01-19 | $13.02 | $16.33 | 3,985,100 | — | — |
| 2023-01-18 | $12.91 | $16.20 | 4,252,000 | — | — |
| 2023-01-17 | $13.08 | $16.41 | 4,451,800 | — | — |
| 2023-01-13 | $13.62 | $17.09 | 3,772,000 | — | — |
| 2023-01-12 | $13.58 | $17.04 | 7,493,800 | — | — |
| 2023-01-11 | $13.59 | $17.05 | 4,911,500 | — | — |
| 2023-01-10 | $13.79 | $17.30 | 4,925,500 | — | — |
| 2023-01-09 | $13.27 | $16.65 | 3,454,400 | — | — |
| 2023-01-06 | $12.94 | $16.23 | 4,262,500 | — | — |
| 2023-01-05 | $13.42 | $16.83 | 4,206,100 | — | — |
| 2023-01-04 | $13.10 | $16.43 | 5,578,400 | — | — |
| 2023-01-03 | $11.98 | $15.03 | 6,648,900 | — | — |