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
- 2018-09-12 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 | $9.07 | $9.07 | 74,905,100 | — | — |
| 2023-12-28 | $9.43 | $9.43 | 91,988,300 | — | — |
| 2023-12-27 | $9.10 | $9.10 | 99,997,200 | — | — |
| 2023-12-26 | $9.33 | $9.33 | 130,928,200 | — | — |
| 2023-12-22 | $8.42 | $8.42 | 56,076,000 | — | — |
| 2023-12-21 | $8.29 | $8.29 | 48,972,700 | — | — |
| 2023-12-20 | $7.92 | $7.92 | 105,322,300 | — | — |
| 2023-12-19 | $8.82 | $8.82 | 88,664,000 | — | — |
| 2023-12-18 | $8.35 | $8.35 | 131,953,000 | — | — |
| 2023-12-15 | $7.98 | $7.98 | 71,384,400 | — | — |
| 2023-12-14 | $7.86 | $7.86 | 94,106,100 | — | — |
| 2023-12-13 | $7.43 | $7.43 | 57,470,200 | — | — |
| 2023-12-12 | $7.27 | $7.27 | 59,007,200 | — | — |
| 2023-12-11 | $7.68 | $7.68 | 39,418,200 | — | — |
| 2023-12-08 | $7.38 | $7.38 | 42,786,200 | — | — |
| 2023-12-07 | $7.49 | $7.49 | 63,206,600 | — | — |
| 2023-12-06 | $7.75 | $7.75 | 118,989,400 | — | — |
| 2023-12-05 | $7.43 | $7.43 | 89,837,100 | — | — |
| 2023-12-04 | $7.32 | $7.32 | 53,717,900 | — | — |
| 2023-12-01 | $7.15 | $7.15 | 46,778,000 | — | — |
| 2023-11-30 | $7.27 | $7.27 | 45,953,400 | — | — |
| 2023-11-29 | $7.18 | $7.18 | 47,707,000 | — | — |
| 2023-11-28 | $7.21 | $7.21 | 47,842,500 | — | — |
| 2023-11-27 | $7.19 | $7.19 | 33,857,600 | — | — |
| 2023-11-24 | $7.40 | $7.40 | 22,881,100 | — | — |
| 2023-11-22 | $7.47 | $7.47 | 21,966,500 | — | — |
| 2023-11-21 | $7.51 | $7.51 | 35,697,200 | — | — |
| 2023-11-20 | $7.80 | $7.80 | 61,880,200 | — | — |
| 2023-11-17 | $7.39 | $7.39 | 26,658,000 | — | — |
| 2023-11-16 | $7.40 | $7.40 | 68,800,100 | — | — |
| 2023-11-15 | $7.94 | $7.94 | 55,974,000 | — | — |
| 2023-11-14 | $7.58 | $7.58 | 43,383,100 | — | — |
| 2023-11-13 | $7.22 | $7.22 | 34,211,200 | — | — |
| 2023-11-10 | $7.24 | $7.24 | 39,843,100 | — | — |
| 2023-11-09 | $7.47 | $7.47 | 36,134,800 | — | — |
| 2023-11-08 | $7.92 | $7.92 | 37,957,600 | — | — |
| 2023-11-07 | $7.89 | $7.89 | 25,233,500 | — | — |
| 2023-11-06 | $7.97 | $7.97 | 43,859,700 | — | — |
| 2023-11-03 | $8.23 | $8.23 | 56,107,400 | — | — |
| 2023-11-02 | $7.79 | $7.79 | 43,628,400 | — | — |
| 2023-11-01 | $7.45 | $7.45 | 33,335,100 | — | — |
| 2023-10-31 | $7.30 | $7.30 | 29,679,200 | — | — |
| 2023-10-30 | $7.52 | $7.52 | 25,727,700 | — | — |
| 2023-10-27 | $7.44 | $7.44 | 33,773,500 | — | — |
| 2023-10-26 | $7.63 | $7.63 | 27,283,600 | — | — |
| 2023-10-25 | $7.60 | $7.60 | 28,413,800 | — | — |
| 2023-10-24 | $8.09 | $8.09 | 42,841,700 | — | — |
| 2023-10-23 | $7.59 | $7.59 | 33,550,400 | — | — |
| 2023-10-20 | $7.58 | $7.58 | 31,787,800 | — | — |
| 2023-10-19 | $7.69 | $7.69 | 39,606,100 | — | — |
| 2023-10-18 | $7.91 | $7.91 | 51,395,200 | — | — |
| 2023-10-17 | $8.53 | $8.53 | 18,390,200 | — | — |
| 2023-10-16 | $8.52 | $8.52 | 24,550,100 | — | — |
| 2023-10-13 | $8.47 | $8.47 | 28,358,100 | — | — |
| 2023-10-12 | $8.44 | $8.44 | 37,144,100 | — | — |
| 2023-10-11 | $8.97 | $8.97 | 34,029,900 | — | — |
| 2023-10-10 | $8.83 | $8.83 | 42,385,700 | — | — |
| 2023-10-09 | $8.34 | $8.34 | 39,704,400 | — | — |
| 2023-10-06 | $8.72 | $8.72 | 23,336,000 | — | — |
| 2023-10-05 | $8.66 | $8.66 | 21,933,500 | — | — |
| 2023-10-04 | $8.83 | $8.83 | 28,056,900 | — | — |
| 2023-10-03 | $8.61 | $8.61 | 27,185,700 | — | — |
| 2023-10-02 | $8.79 | $8.79 | 38,390,600 | — | — |
| 2023-09-29 | $9.04 | $9.04 | 40,994,100 | — | — |
| 2023-09-28 | $8.91 | $8.91 | 55,093,400 | — | — |
| 2023-09-27 | $8.46 | $8.46 | 24,089,900 | — | — |
| 2023-09-26 | $8.41 | $8.41 | 42,481,600 | — | — |
| 2023-09-25 | $8.35 | $8.35 | 56,327,000 | — | — |
| 2023-09-22 | $8.53 | $8.53 | 36,245,100 | — | — |
| 2023-09-21 | $8.45 | $8.45 | 49,441,400 | — | — |
| 2023-09-20 | $8.82 | $8.82 | 122,782,100 | — | — |
| 2023-09-19 | $8.55 | $8.55 | 215,935,800 | — | — |
| 2023-09-18 | $10.31 | $10.31 | 22,615,000 | — | — |
| 2023-09-15 | $10.43 | $10.43 | 40,105,900 | — | — |
| 2023-09-14 | $10.38 | $10.38 | 26,475,900 | — | — |
| 2023-09-13 | $10.07 | $10.07 | 36,890,000 | — | — |
| 2023-09-12 | $10.57 | $10.57 | 38,297,000 | — | — |
| 2023-09-11 | $10.33 | $10.33 | 31,145,700 | — | — |
| 2023-09-08 | $10.04 | $10.04 | 26,159,600 | — | — |
| 2023-09-07 | $10.08 | $10.08 | 44,603,800 | — | — |
| 2023-09-06 | $10.58 | $10.58 | 31,426,100 | — | — |
| 2023-09-05 | $10.81 | $10.81 | 37,911,800 | — | — |
| 2023-09-01 | $11.00 | $11.00 | 77,064,200 | — | — |
| 2023-08-31 | $10.27 | $10.27 | 51,094,300 | — | — |
| 2023-08-30 | $10.67 | $10.67 | 46,265,600 | — | — |
| 2023-08-29 | $10.89 | $10.89 | 124,332,200 | — | — |
| 2023-08-28 | $11.02 | $11.02 | 41,943,200 | — | — |
| 2023-08-25 | $10.83 | $10.83 | 31,666,200 | — | — |
| 2023-08-24 | $10.64 | $10.64 | 27,131,700 | — | — |
| 2023-08-23 | $10.84 | $10.84 | 30,405,000 | — | — |
| 2023-08-22 | $10.79 | $10.79 | 43,536,500 | — | — |
| 2023-08-21 | $10.95 | $10.95 | 54,080,100 | — | — |
| 2023-08-18 | $10.67 | $10.67 | 68,527,000 | — | — |
| 2023-08-17 | $11.50 | $11.50 | 73,315,600 | — | — |
| 2023-08-16 | $11.40 | $11.40 | 59,478,400 | — | — |
| 2023-08-15 | $11.83 | $11.83 | 71,428,600 | — | — |
| 2023-08-14 | $12.52 | $12.52 | 67,398,200 | — | — |
| 2023-08-11 | $12.90 | $12.90 | 54,695,700 | — | — |
| 2023-08-10 | $13.25 | $13.25 | 55,643,000 | — | — |
| 2023-08-09 | $13.46 | $13.46 | 57,706,700 | — | — |
| 2023-08-08 | $14.07 | $14.07 | 63,081,100 | — | — |
| 2023-08-07 | $14.82 | $14.82 | 53,768,400 | — | — |
| 2023-08-04 | $14.72 | $14.72 | 85,225,300 | — | — |
| 2023-08-03 | $15.46 | $15.46 | 86,032,100 | — | — |
| 2023-08-02 | $14.57 | $14.57 | 79,548,600 | — | — |
| 2023-08-01 | $14.63 | $14.63 | 89,527,700 | — | — |
| 2023-07-31 | $15.30 | $15.30 | 117,336,000 | — | — |
| 2023-07-28 | $14.74 | $14.74 | 115,315,800 | — | — |
| 2023-07-27 | $13.24 | $13.24 | 103,657,400 | — | — |
| 2023-07-26 | $13.17 | $13.17 | 137,044,600 | — | — |
| 2023-07-25 | $11.91 | $11.91 | 102,994,600 | — | — |
| 2023-07-24 | $11.73 | $11.73 | 108,759,300 | — | — |
| 2023-07-21 | $10.58 | $10.58 | 33,089,000 | — | — |
| 2023-07-20 | $10.32 | $10.32 | 34,681,100 | — | — |
| 2023-07-19 | $10.64 | $10.64 | 51,786,900 | — | — |
| 2023-07-18 | $10.42 | $10.42 | 35,006,300 | — | — |
| 2023-07-17 | $10.56 | $10.56 | 28,845,700 | — | — |
| 2023-07-14 | $10.54 | $10.54 | 40,233,500 | — | — |
| 2023-07-13 | $10.76 | $10.76 | 60,022,500 | — | — |
| 2023-07-12 | $11.16 | $11.16 | 61,266,100 | — | — |
| 2023-07-11 | $10.81 | $10.81 | 69,547,500 | — | — |
| 2023-07-10 | $10.78 | $10.78 | 84,529,600 | — | — |
| 2023-07-07 | $9.99 | $9.99 | 51,005,200 | — | — |
| 2023-07-06 | $9.56 | $9.56 | 52,767,400 | — | — |
| 2023-07-05 | $10.22 | $10.22 | 62,900,500 | — | — |
| 2023-07-03 | $10.03 | $10.03 | 68,989,300 | — | — |
| 2023-06-30 | $9.69 | $9.69 | 63,465,200 | — | — |
| 2023-06-29 | $9.39 | $9.39 | 38,589,900 | — | — |
| 2023-06-28 | $9.52 | $9.52 | 44,832,900 | — | — |
| 2023-06-27 | $9.34 | $9.34 | 73,607,600 | — | — |
| 2023-06-26 | $8.40 | $8.40 | 33,684,100 | — | — |
| 2023-06-23 | $8.43 | $8.43 | 41,944,300 | — | — |
| 2023-06-22 | $8.92 | $8.92 | 28,909,900 | — | — |
| 2023-06-21 | $9.07 | $9.07 | 66,266,600 | — | — |
| 2023-06-20 | $9.35 | $9.35 | 52,866,000 | — | — |
| 2023-06-16 | $9.40 | $9.40 | 81,400,100 | — | — |
| 2023-06-15 | $9.79 | $9.79 | 97,116,500 | — | — |
| 2023-06-14 | $9.05 | $9.05 | 60,867,200 | — | — |
| 2023-06-13 | $8.89 | $8.89 | 81,692,800 | — | — |
| 2023-06-12 | $8.40 | $8.40 | 100,608,600 | — | — |
| 2023-06-09 | $7.73 | $7.73 | 140,273,500 | — | — |
| 2023-06-08 | $7.79 | $7.79 | 64,405,800 | — | — |
| 2023-06-07 | $7.76 | $7.76 | 47,289,100 | — | — |
| 2023-06-06 | $7.88 | $7.88 | 79,001,900 | — | — |
| 2023-06-05 | $7.67 | $7.67 | 36,819,200 | — | — |
| 2023-06-02 | $7.56 | $7.56 | 62,511,500 | — | — |
| 2023-06-01 | $7.54 | $7.54 | 74,201,600 | — | — |
| 2023-05-31 | $7.53 | $7.53 | 89,228,300 | — | — |
| 2023-05-30 | $7.41 | $7.41 | 63,374,800 | — | — |
| 2023-05-26 | $7.70 | $7.70 | 42,967,900 | — | — |
| 2023-05-25 | $7.54 | $7.54 | 48,702,800 | — | — |
| 2023-05-24 | $7.92 | $7.92 | 84,695,800 | — | — |
| 2023-05-23 | $8.75 | $8.75 | 38,540,000 | — | — |
| 2023-05-22 | $8.79 | $8.79 | 73,546,900 | — | — |
| 2023-05-19 | $8.07 | $8.07 | 41,574,800 | — | — |
| 2023-05-18 | $7.82 | $7.82 | 46,481,500 | — | — |
| 2023-05-17 | $8.03 | $8.03 | 33,411,500 | — | — |
| 2023-05-16 | $7.91 | $7.91 | 33,815,300 | — | — |
| 2023-05-15 | $8.25 | $8.25 | 35,602,400 | — | — |
| 2023-05-12 | $7.95 | $7.95 | 42,114,300 | — | — |
| 2023-05-11 | $8.45 | $8.45 | 48,355,800 | — | — |
| 2023-05-10 | $8.13 | $8.13 | 47,366,600 | — | — |
| 2023-05-09 | $8.16 | $8.16 | 24,846,300 | — | — |
| 2023-05-08 | $8.27 | $8.27 | 30,996,500 | — | — |
| 2023-05-05 | $8.15 | $8.15 | 34,720,500 | — | — |
| 2023-05-04 | $8.06 | $8.06 | 50,555,800 | — | — |
| 2023-05-03 | $7.64 | $7.64 | 39,778,500 | — | — |
| 2023-05-02 | $7.45 | $7.45 | 53,990,100 | — | — |
| 2023-05-01 | $7.81 | $7.81 | 39,623,700 | — | — |
| 2023-04-28 | $7.87 | $7.87 | 39,093,700 | — | — |
| 2023-04-27 | $7.97 | $7.97 | 36,937,500 | — | — |
| 2023-04-26 | $7.68 | $7.68 | 56,070,100 | — | — |
| 2023-04-25 | $7.90 | $7.90 | 88,508,400 | — | — |
| 2023-04-24 | $8.29 | $8.29 | 29,843,600 | — | — |
| 2023-04-21 | $8.33 | $8.33 | 34,188,200 | — | — |
| 2023-04-20 | $8.28 | $8.28 | 59,580,500 | — | — |
| 2023-04-19 | $8.79 | $8.79 | 60,655,900 | — | — |
| 2023-04-18 | $9.47 | $9.47 | 26,812,000 | — | — |
| 2023-04-17 | $9.83 | $9.83 | 48,549,500 | — | — |
| 2023-04-14 | $9.27 | $9.27 | 30,953,500 | — | — |
| 2023-04-13 | $9.10 | $9.10 | 25,070,000 | — | — |
| 2023-04-12 | $9.01 | $9.01 | 48,106,800 | — | — |
| 2023-04-11 | $9.52 | $9.52 | 44,751,300 | — | — |
| 2023-04-10 | $9.05 | $9.05 | 26,228,700 | — | — |
| 2023-04-06 | $9.01 | $9.01 | 23,019,800 | — | — |
| 2023-04-05 | $8.96 | $8.96 | 33,805,900 | — | — |
| 2023-04-04 | $9.21 | $9.21 | 53,384,400 | — | — |
| 2023-04-03 | $9.80 | $9.80 | 56,526,200 | — | — |
| 2023-03-31 | $10.51 | $10.51 | 35,906,300 | — | — |
| 2023-03-30 | $10.46 | $10.46 | 66,081,900 | — | — |
| 2023-03-29 | $9.83 | $9.83 | 56,384,500 | — | — |
| 2023-03-28 | $9.20 | $9.20 | 31,341,500 | — | — |
| 2023-03-27 | $8.93 | $8.93 | 20,452,500 | — | — |
| 2023-03-24 | $9.07 | $9.07 | 28,665,700 | — | — |
| 2023-03-23 | $9.27 | $9.27 | 30,132,800 | — | — |
| 2023-03-22 | $9.09 | $9.09 | 36,811,700 | — | — |
| 2023-03-21 | $9.27 | $9.27 | 52,342,800 | — | — |
| 2023-03-20 | $8.75 | $8.75 | 56,190,600 | — | — |
| 2023-03-17 | $8.26 | $8.26 | 38,374,700 | — | — |
| 2023-03-16 | $8.50 | $8.50 | 27,563,000 | — | — |
| 2023-03-15 | $8.25 | $8.25 | 40,281,700 | — | — |
| 2023-03-14 | $8.42 | $8.42 | 36,783,100 | — | — |
| 2023-03-13 | $8.55 | $8.55 | 43,877,100 | — | — |
| 2023-03-10 | $8.51 | $8.51 | 46,631,300 | — | — |
| 2023-03-09 | $8.79 | $8.79 | 48,894,300 | — | — |
| 2023-03-08 | $9.18 | $9.18 | 39,709,100 | — | — |
| 2023-03-07 | $8.97 | $8.97 | 45,081,500 | — | — |
| 2023-03-06 | $9.31 | $9.31 | 35,308,800 | — | — |
| 2023-03-03 | $9.57 | $9.57 | 60,775,100 | — | — |
| 2023-03-02 | $9.09 | $9.09 | 73,183,200 | — | — |
| 2023-03-01 | $8.83 | $8.83 | 82,172,500 | — | — |
| 2023-02-28 | $9.39 | $9.39 | 53,310,800 | — | — |
| 2023-02-27 | $9.33 | $9.33 | 42,356,400 | — | — |
| 2023-02-24 | $9.30 | $9.30 | 56,808,900 | — | — |
| 2023-02-23 | $9.79 | $9.79 | 50,261,600 | — | — |
| 2023-02-22 | $10.18 | $10.18 | 34,099,400 | — | — |
| 2023-02-21 | $10.03 | $10.03 | 35,046,700 | — | — |
| 2023-02-17 | $10.19 | $10.19 | 37,467,000 | — | — |
| 2023-02-16 | $10.19 | $10.19 | 38,647,000 | — | — |
| 2023-02-15 | $10.50 | $10.50 | 35,660,100 | — | — |
| 2023-02-14 | $10.31 | $10.31 | 38,028,600 | — | — |
| 2023-02-13 | $10.31 | $10.31 | 30,815,800 | — | — |
| 2023-02-10 | $10.31 | $10.31 | 38,377,100 | — | — |
| 2023-02-09 | $10.47 | $10.47 | 40,466,300 | — | — |
| 2023-02-08 | $10.65 | $10.65 | 28,370,200 | — | — |
| 2023-02-07 | $10.92 | $10.92 | 35,350,700 | — | — |
| 2023-02-06 | $10.93 | $10.93 | 45,482,600 | — | — |
| 2023-02-03 | $11.19 | $11.19 | 55,798,800 | — | — |
| 2023-02-02 | $11.96 | $11.96 | 68,872,800 | — | — |
| 2023-02-01 | $12.10 | $12.10 | 65,907,200 | — | — |
| 2023-01-31 | $12.07 | $12.07 | 45,863,100 | — | — |
| 2023-01-30 | $12.02 | $12.02 | 54,970,000 | — | — |
| 2023-01-27 | $12.71 | $12.71 | 69,734,400 | — | — |
| 2023-01-26 | $12.17 | $12.17 | 51,635,100 | — | — |
| 2023-01-25 | $11.63 | $11.63 | 26,348,900 | — | — |
| 2023-01-24 | $11.68 | $11.68 | 37,478,600 | — | — |
| 2023-01-23 | $12.06 | $12.06 | 64,034,100 | — | — |
| 2023-01-20 | $11.07 | $11.07 | 39,012,500 | — | — |
| 2023-01-19 | $10.77 | $10.77 | 33,638,100 | — | — |
| 2023-01-18 | $11.01 | $11.01 | 43,306,200 | — | — |
| 2023-01-17 | $11.41 | $11.41 | 48,895,600 | — | — |
| 2023-01-13 | $11.80 | $11.80 | 41,631,500 | — | — |
| 2023-01-12 | $11.81 | $11.81 | 40,125,300 | — | — |
| 2023-01-11 | $11.51 | $11.51 | 42,554,500 | — | — |
| 2023-01-10 | $11.24 | $11.24 | 44,315,500 | — | — |
| 2023-01-09 | $10.76 | $10.76 | 42,870,100 | — | — |
| 2023-01-06 | $10.37 | $10.37 | 70,946,700 | — | — |
| 2023-01-05 | $10.86 | $10.86 | 37,262,700 | — | — |
| 2023-01-04 | $10.63 | $10.63 | 63,723,800 | — | — |
| 2023-01-03 | $9.63 | $9.63 | 54,095,600 | — | — |