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
- 2010-10-27 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 | $9.81 | $9.81 | 3,211,600 | — | — |
| 2023-12-28 | $10.36 | $10.36 | 3,527,800 | — | — |
| 2023-12-27 | $10.09 | $10.09 | 2,514,500 | — | — |
| 2023-12-26 | $10.28 | $10.28 | 2,135,700 | — | — |
| 2023-12-22 | $10.07 | $10.07 | 3,280,700 | — | — |
| 2023-12-21 | $9.90 | $9.90 | 6,563,800 | — | — |
| 2023-12-20 | $9.76 | $9.76 | 5,515,400 | — | — |
| 2023-12-19 | $10.16 | $10.16 | 6,895,000 | — | — |
| 2023-12-18 | $9.19 | $9.19 | 11,874,800 | — | — |
| 2023-12-15 | $9.44 | $9.44 | 14,696,100 | — | — |
| 2023-12-14 | $9.79 | $9.79 | 11,314,000 | — | — |
| 2023-12-13 | $8.86 | $8.86 | 8,862,600 | — | — |
| 2023-12-12 | $8.31 | $8.31 | 2,728,400 | — | — |
| 2023-12-11 | $8.39 | $8.39 | 3,305,200 | — | — |
| 2023-12-08 | $8.59 | $8.59 | 2,907,400 | — | — |
| 2023-12-07 | $8.38 | $8.38 | 3,929,600 | — | — |
| 2023-12-06 | $8.50 | $8.50 | 3,966,500 | — | — |
| 2023-12-05 | $8.39 | $8.39 | 4,277,200 | — | — |
| 2023-12-04 | $8.92 | $8.92 | 3,915,700 | — | — |
| 2023-12-01 | $8.88 | $8.88 | 4,099,400 | — | — |
| 2023-11-30 | $8.48 | $8.48 | 3,394,400 | — | — |
| 2023-11-29 | $8.79 | $8.79 | 5,254,900 | — | — |
| 2023-11-28 | $8.63 | $8.63 | 4,207,200 | — | — |
| 2023-11-27 | $8.44 | $8.44 | 3,796,700 | — | — |
| 2023-11-24 | $8.55 | $8.55 | 1,710,700 | — | — |
| 2023-11-22 | $8.36 | $8.36 | 3,891,700 | — | — |
| 2023-11-21 | $8.28 | $8.28 | 4,090,100 | — | — |
| 2023-11-20 | $8.58 | $8.58 | 6,014,500 | — | — |
| 2023-11-17 | $8.40 | $8.40 | 8,640,600 | — | — |
| 2023-11-16 | $7.59 | $7.59 | 4,216,100 | — | — |
| 2023-11-15 | $7.81 | $7.81 | 5,491,700 | — | — |
| 2023-11-14 | $7.22 | $7.22 | 6,988,000 | — | — |
| 2023-11-13 | $6.44 | $6.44 | 4,798,700 | — | — |
| 2023-11-10 | $6.52 | $6.52 | 4,997,800 | — | — |
| 2023-11-09 | $6.52 | $6.52 | 3,522,000 | — | — |
| 2023-11-08 | $6.69 | $6.69 | 4,512,800 | — | — |
| 2023-11-07 | $6.88 | $6.88 | 3,619,400 | — | — |
| 2023-11-06 | $6.80 | $6.80 | 4,887,500 | — | — |
| 2023-11-03 | $7.22 | $7.22 | 9,383,400 | — | — |
| 2023-11-02 | $6.52 | $6.52 | 7,220,800 | — | — |
| 2023-11-01 | $5.97 | $5.97 | 9,670,000 | — | — |
| 2023-10-31 | $6.18 | $6.18 | 13,047,800 | — | — |
| 2023-10-30 | $7.11 | $7.11 | 6,644,800 | — | — |
| 2023-10-27 | $7.11 | $7.11 | 4,412,400 | — | — |
| 2023-10-26 | $7.15 | $7.15 | 6,324,700 | — | — |
| 2023-10-25 | $6.72 | $6.72 | 4,887,300 | — | — |
| 2023-10-24 | $7.30 | $7.30 | 3,107,400 | — | — |
| 2023-10-23 | $7.26 | $7.26 | 3,617,600 | — | — |
| 2023-10-20 | $7.39 | $7.39 | 3,351,100 | — | — |
| 2023-10-19 | $7.44 | $7.44 | 3,595,600 | — | — |
| 2023-10-18 | $7.65 | $7.65 | 3,608,100 | — | — |
| 2023-10-17 | $8.21 | $8.21 | 4,678,400 | — | — |
| 2023-10-16 | $7.98 | $7.98 | 3,958,200 | — | — |
| 2023-10-13 | $7.98 | $7.98 | 3,718,700 | — | — |
| 2023-10-12 | $8.04 | $8.04 | 4,982,700 | — | — |
| 2023-10-11 | $9.03 | $9.03 | 4,071,500 | — | — |
| 2023-10-10 | $9.03 | $9.03 | 4,445,200 | — | — |
| 2023-10-09 | $8.64 | $8.64 | 3,822,900 | — | — |
| 2023-10-06 | $8.13 | $8.13 | 3,779,100 | — | — |
| 2023-10-05 | $8.22 | $8.22 | 7,590,200 | — | — |
| 2023-10-04 | $8.01 | $8.01 | 3,927,300 | — | — |
| 2023-10-03 | $7.84 | $7.84 | 4,934,000 | — | — |
| 2023-10-02 | $8.05 | $8.05 | 5,831,500 | — | — |
| 2023-09-29 | $8.35 | $8.35 | 3,667,300 | — | — |
| 2023-09-28 | $8.36 | $8.36 | 4,479,100 | — | — |
| 2023-09-27 | $8.36 | $8.36 | 4,668,800 | — | — |
| 2023-09-26 | $8.23 | $8.23 | 4,405,800 | — | — |
| 2023-09-25 | $8.46 | $8.46 | 3,711,200 | — | — |
| 2023-09-22 | $8.94 | $8.94 | 3,119,400 | — | — |
| 2023-09-21 | $9.00 | $9.00 | 4,623,100 | — | — |
| 2023-09-20 | $9.43 | $9.43 | 3,761,500 | — | — |
| 2023-09-19 | $9.42 | $9.42 | 5,805,700 | — | — |
| 2023-09-18 | $9.68 | $9.68 | 4,432,500 | — | — |
| 2023-09-15 | $10.42 | $10.42 | 4,325,600 | — | — |
| 2023-09-14 | $11.01 | $11.01 | 3,655,800 | — | — |
| 2023-09-13 | $11.72 | $11.72 | 7,103,000 | — | — |
| 2023-09-12 | $10.76 | $10.76 | 5,183,000 | — | — |
| 2023-09-11 | $10.38 | $10.38 | 2,906,900 | — | — |
| 2023-09-08 | $10.39 | $10.39 | 3,481,600 | — | — |
| 2023-09-07 | $10.86 | $10.86 | 3,143,400 | — | — |
| 2023-09-06 | $11.10 | $11.10 | 3,208,200 | — | — |
| 2023-09-05 | $11.13 | $11.13 | 2,317,500 | — | — |
| 2023-09-01 | $11.41 | $11.41 | 2,196,700 | — | — |
| 2023-08-31 | $11.28 | $11.28 | 2,437,800 | — | — |
| 2023-08-30 | $11.21 | $11.21 | 3,337,200 | — | — |
| 2023-08-29 | $10.67 | $10.67 | 2,926,400 | — | — |
| 2023-08-28 | $9.92 | $9.92 | 1,964,500 | — | — |
| 2023-08-25 | $9.92 | $9.92 | 3,534,400 | — | — |
| 2023-08-24 | $10.06 | $10.06 | 3,957,400 | — | — |
| 2023-08-23 | $10.49 | $10.49 | 3,652,200 | — | — |
| 2023-08-22 | $10.27 | $10.27 | 3,022,500 | — | — |
| 2023-08-21 | $10.35 | $10.35 | 3,909,000 | — | — |
| 2023-08-18 | $10.36 | $10.36 | 3,854,300 | — | — |
| 2023-08-17 | $10.50 | $10.50 | 3,793,600 | — | — |
| 2023-08-16 | $10.71 | $10.71 | 3,989,400 | — | — |
| 2023-08-15 | $11.22 | $11.22 | 2,765,000 | — | — |
| 2023-08-14 | $11.55 | $11.55 | 2,778,300 | — | — |
| 2023-08-11 | $11.55 | $11.55 | 3,134,700 | — | — |
| 2023-08-10 | $11.91 | $11.91 | 2,642,600 | — | — |
| 2023-08-09 | $11.68 | $11.68 | 4,081,800 | — | — |
| 2023-08-08 | $11.99 | $11.99 | 4,864,200 | — | — |
| 2023-08-07 | $11.94 | $11.94 | 3,535,600 | — | — |
| 2023-08-04 | $12.18 | $12.18 | 4,512,900 | — | — |
| 2023-08-03 | $11.52 | $11.52 | 9,656,400 | — | — |
| 2023-08-02 | $12.52 | $12.52 | 6,264,100 | — | — |
| 2023-08-01 | $13.34 | $13.34 | 2,750,200 | — | — |
| 2023-07-31 | $13.21 | $13.21 | 3,782,300 | — | — |
| 2023-07-28 | $13.50 | $13.50 | 3,861,200 | — | — |
| 2023-07-27 | $13.19 | $13.19 | 2,880,200 | — | — |
| 2023-07-26 | $13.18 | $13.18 | 2,746,800 | — | — |
| 2023-07-25 | $12.86 | $12.86 | 2,295,700 | — | — |
| 2023-07-24 | $12.89 | $12.89 | 3,532,200 | — | — |
| 2023-07-21 | $13.38 | $13.38 | 2,998,600 | — | — |
| 2023-07-20 | $13.19 | $13.19 | 4,231,900 | — | — |
| 2023-07-19 | $13.67 | $13.67 | 2,800,400 | — | — |
| 2023-07-18 | $13.69 | $13.69 | 3,482,100 | — | — |
| 2023-07-17 | $13.93 | $13.93 | 2,707,600 | — | — |
| 2023-07-14 | $13.74 | $13.74 | 2,194,100 | — | — |
| 2023-07-13 | $13.88 | $13.88 | 2,959,600 | — | — |
| 2023-07-12 | $13.81 | $13.81 | 3,082,200 | — | — |
| 2023-07-11 | $13.55 | $13.55 | 3,723,300 | — | — |
| 2023-07-10 | $13.50 | $13.50 | 4,506,200 | — | — |
| 2023-07-07 | $12.35 | $12.35 | 2,894,600 | — | — |
| 2023-07-06 | $12.17 | $12.17 | 2,867,200 | — | — |
| 2023-07-05 | $12.85 | $12.85 | 2,250,200 | — | — |
| 2023-07-03 | $12.89 | $12.89 | 1,539,500 | — | — |
| 2023-06-30 | $13.30 | $13.30 | 5,103,200 | — | — |
| 2023-06-29 | $13.12 | $13.12 | 2,381,700 | — | — |
| 2023-06-28 | $13.00 | $13.00 | 2,529,500 | — | — |
| 2023-06-27 | $12.41 | $12.41 | 3,331,100 | — | — |
| 2023-06-26 | $12.67 | $12.67 | 4,473,600 | — | — |
| 2023-06-23 | $12.50 | $12.50 | 8,631,700 | — | — |
| 2023-06-22 | $12.78 | $12.78 | 2,562,600 | — | — |
| 2023-06-21 | $12.63 | $12.63 | 2,668,400 | — | — |
| 2023-06-20 | $13.11 | $13.11 | 3,419,600 | — | — |
| 2023-06-16 | $12.75 | $12.75 | 5,665,200 | — | — |
| 2023-06-15 | $13.31 | $13.31 | 4,466,200 | — | — |
| 2023-06-14 | $13.19 | $13.19 | 4,727,000 | — | — |
| 2023-06-13 | $14.05 | $14.05 | 5,921,500 | — | — |
| 2023-06-12 | $13.88 | $13.88 | 2,987,100 | — | — |
| 2023-06-09 | $13.78 | $13.78 | 2,796,400 | — | — |
| 2023-06-08 | $13.92 | $13.92 | 3,190,300 | — | — |
| 2023-06-07 | $13.97 | $13.97 | 4,931,000 | — | — |
| 2023-06-06 | $13.62 | $13.62 | 3,660,200 | — | — |
| 2023-06-05 | $13.58 | $13.58 | 3,537,700 | — | — |
| 2023-06-02 | $13.49 | $13.49 | 4,573,000 | — | — |
| 2023-06-01 | $12.86 | $12.86 | 2,857,100 | — | — |
| 2023-05-31 | $12.38 | $12.38 | 5,323,900 | — | — |
| 2023-05-30 | $12.34 | $12.34 | 3,828,100 | — | — |
| 2023-05-26 | $12.48 | $12.48 | 3,719,000 | — | — |
| 2023-05-25 | $11.97 | $11.97 | 3,990,100 | — | — |
| 2023-05-24 | $11.94 | $11.94 | 5,663,100 | — | — |
| 2023-05-23 | $12.56 | $12.56 | 4,411,000 | — | — |
| 2023-05-22 | $13.06 | $13.06 | 3,561,700 | — | — |
| 2023-05-19 | $12.67 | $12.67 | 2,382,900 | — | — |
| 2023-05-18 | $12.67 | $12.67 | 3,000,200 | — | — |
| 2023-05-17 | $12.75 | $12.75 | 3,528,300 | — | — |
| 2023-05-16 | $12.23 | $12.23 | 3,424,900 | — | — |
| 2023-05-15 | $12.44 | $12.44 | 2,416,600 | — | — |
| 2023-05-12 | $12.19 | $12.19 | 2,617,300 | — | — |
| 2023-05-11 | $12.15 | $12.15 | 3,457,300 | — | — |
| 2023-05-10 | $11.91 | $11.91 | 3,496,500 | — | — |
| 2023-05-09 | $12.03 | $12.03 | 2,646,100 | — | — |
| 2023-05-08 | $12.25 | $12.25 | 2,489,800 | — | — |
| 2023-05-05 | $12.19 | $12.19 | 3,527,200 | — | — |
| 2023-05-04 | $11.90 | $11.90 | 3,952,800 | — | — |
| 2023-05-03 | $11.75 | $11.75 | 7,956,700 | — | — |
| 2023-05-02 | $11.30 | $11.30 | 5,098,200 | — | — |
| 2023-05-01 | $11.31 | $11.31 | 3,921,200 | — | — |
| 2023-04-28 | $10.60 | $10.60 | 3,384,900 | — | — |
| 2023-04-27 | $9.98 | $9.98 | 1,942,900 | — | — |
| 2023-04-26 | $9.97 | $9.97 | 2,439,000 | — | — |
| 2023-04-25 | $10.21 | $10.21 | 2,956,500 | — | — |
| 2023-04-24 | $10.83 | $10.83 | 2,271,300 | — | — |
| 2023-04-21 | $11.01 | $11.01 | 2,218,100 | — | — |
| 2023-04-20 | $10.99 | $10.99 | 2,335,400 | — | — |
| 2023-04-19 | $11.12 | $11.12 | 3,210,100 | — | — |
| 2023-04-18 | $10.89 | $10.89 | 2,702,900 | — | — |
| 2023-04-17 | $11.01 | $11.01 | 2,542,100 | — | — |
| 2023-04-14 | $11.20 | $11.20 | 2,958,900 | — | — |
| 2023-04-13 | $11.49 | $11.49 | 4,791,000 | — | — |
| 2023-04-12 | $10.79 | $10.79 | 3,570,200 | — | — |
| 2023-04-11 | $11.02 | $11.02 | 2,403,100 | — | — |
| 2023-04-10 | $10.95 | $10.95 | 4,540,800 | — | — |
| 2023-04-06 | $10.96 | $10.96 | 2,633,700 | — | — |
| 2023-04-05 | $10.96 | $10.96 | 3,242,500 | — | — |
| 2023-04-04 | $11.48 | $11.48 | 3,643,800 | — | — |
| 2023-04-03 | $11.64 | $11.64 | 5,005,200 | — | — |
| 2023-03-31 | $11.58 | $11.58 | 11,762,700 | — | — |
| 2023-03-30 | $9.76 | $9.76 | 2,606,400 | — | — |
| 2023-03-29 | $9.58 | $9.58 | 2,324,000 | — | — |
| 2023-03-28 | $9.13 | $9.13 | 1,914,100 | — | — |
| 2023-03-27 | $9.32 | $9.32 | 3,250,400 | — | — |
| 2023-03-24 | $9.61 | $9.61 | 3,547,900 | — | — |
| 2023-03-23 | $9.24 | $9.24 | 4,924,200 | — | — |
| 2023-03-22 | $8.89 | $8.89 | 3,671,500 | — | — |
| 2023-03-21 | $9.12 | $9.12 | 4,377,000 | — | — |
| 2023-03-20 | $8.36 | $8.36 | 3,526,200 | — | — |
| 2023-03-17 | $8.30 | $8.30 | 6,698,500 | — | — |
| 2023-03-16 | $8.84 | $8.84 | 3,746,900 | — | — |
| 2023-03-15 | $9.06 | $9.06 | 4,516,800 | — | — |
| 2023-03-14 | $8.73 | $8.73 | 3,763,500 | — | — |
| 2023-03-13 | $8.73 | $8.73 | 6,286,200 | — | — |
| 2023-03-10 | $8.30 | $8.30 | 6,588,000 | — | — |
| 2023-03-09 | $8.77 | $8.77 | 5,676,500 | — | — |
| 2023-03-08 | $8.90 | $8.90 | 2,396,600 | — | — |
| 2023-03-07 | $9.02 | $9.02 | 2,999,700 | — | — |
| 2023-03-06 | $9.16 | $9.16 | 3,110,800 | — | — |
| 2023-03-03 | $9.84 | $9.84 | 3,925,700 | — | — |
| 2023-03-02 | $9.43 | $9.43 | 3,833,600 | — | — |
| 2023-03-01 | $8.77 | $8.77 | 2,757,100 | — | — |
| 2023-02-28 | $9.08 | $9.08 | 2,720,300 | — | — |
| 2023-02-27 | $9.01 | $9.01 | 2,620,500 | — | — |
| 2023-02-24 | $8.77 | $8.77 | 3,455,500 | — | — |
| 2023-02-23 | $9.29 | $9.29 | 2,592,500 | — | — |
| 2023-02-22 | $9.32 | $9.32 | 2,939,100 | — | — |
| 2023-02-21 | $9.14 | $9.14 | 5,598,600 | — | — |
| 2023-02-17 | $10.45 | $10.45 | 5,490,700 | — | — |
| 2023-02-16 | $10.80 | $10.80 | 4,435,900 | — | — |
| 2023-02-15 | $11.09 | $11.09 | 4,365,900 | — | — |
| 2023-02-14 | $10.28 | $10.28 | 3,771,800 | — | — |
| 2023-02-13 | $10.26 | $10.26 | 2,364,400 | — | — |
| 2023-02-10 | $10.06 | $10.06 | 3,587,500 | — | — |
| 2023-02-09 | $10.01 | $10.01 | 3,932,400 | — | — |
| 2023-02-08 | $10.38 | $10.38 | 4,368,100 | — | — |
| 2023-02-07 | $11.25 | $11.25 | 3,781,800 | — | — |
| 2023-02-06 | $11.33 | $11.33 | 2,690,000 | — | — |
| 2023-02-03 | $11.58 | $11.58 | 4,570,800 | — | — |
| 2023-02-02 | $12.00 | $12.00 | 8,359,200 | — | — |
| 2023-02-01 | $11.48 | $11.48 | 4,709,600 | — | — |
| 2023-01-31 | $11.09 | $11.09 | 3,969,400 | — | — |
| 2023-01-30 | $11.07 | $11.07 | 5,648,900 | — | — |
| 2023-01-27 | $11.78 | $11.78 | 5,789,400 | — | — |
| 2023-01-26 | $11.99 | $11.99 | 5,343,300 | — | — |
| 2023-01-25 | $11.64 | $11.64 | 16,227,000 | — | — |
| 2023-01-24 | $10.84 | $10.84 | 2,371,600 | — | — |
| 2023-01-23 | $11.33 | $11.33 | 3,348,100 | — | — |
| 2023-01-20 | $11.29 | $11.29 | 3,913,000 | — | — |
| 2023-01-19 | $11.29 | $11.29 | 4,243,500 | — | — |
| 2023-01-18 | $11.93 | $11.93 | 4,363,100 | — | — |
| 2023-01-17 | $12.02 | $12.02 | 4,457,500 | — | — |
| 2023-01-13 | $10.96 | $10.96 | 3,268,400 | — | — |
| 2023-01-12 | $10.90 | $10.90 | 5,270,500 | — | — |
| 2023-01-11 | $9.88 | $9.88 | 3,432,400 | — | — |
| 2023-01-10 | $9.77 | $9.77 | 4,514,600 | — | — |
| 2023-01-09 | $9.46 | $9.46 | 5,296,600 | — | — |
| 2023-01-06 | $8.40 | $8.40 | 3,780,000 | — | — |
| 2023-01-05 | $8.53 | $8.53 | 3,876,700 | — | — |
| 2023-01-04 | $8.27 | $8.27 | 4,754,400 | — | — |
| 2023-01-03 | $7.94 | $7.94 | 3,287,500 | — | — |