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
- 2018-01-24 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 | $12.47 | $12.47 | 1,732,000 | — | — |
| 2023-12-28 | $12.73 | $12.73 | 2,336,900 | — | — |
| 2023-12-27 | $12.58 | $12.58 | 3,473,300 | — | — |
| 2023-12-26 | $12.13 | $12.13 | 1,173,300 | — | — |
| 2023-12-22 | $11.94 | $11.94 | 1,536,100 | — | — |
| 2023-12-21 | $11.87 | $11.87 | 1,616,200 | — | — |
| 2023-12-20 | $11.60 | $11.60 | 2,788,200 | — | — |
| 2023-12-19 | $11.92 | $11.92 | 2,676,700 | — | — |
| 2023-12-18 | $11.45 | $11.45 | 2,492,400 | — | — |
| 2023-12-15 | $11.11 | $11.11 | 4,768,100 | — | — |
| 2023-12-14 | $11.11 | $11.11 | 3,985,200 | — | — |
| 2023-12-13 | $10.68 | $10.68 | 7,034,600 | — | — |
| 2023-12-12 | $10.48 | $10.48 | 2,382,800 | — | — |
| 2023-12-11 | $10.50 | $10.50 | 3,845,000 | — | — |
| 2023-12-08 | $10.47 | $10.47 | 3,836,600 | — | — |
| 2023-12-07 | $10.33 | $10.33 | 3,461,700 | — | — |
| 2023-12-06 | $10.59 | $10.59 | 3,536,100 | — | — |
| 2023-12-05 | $10.42 | $10.42 | 4,352,800 | — | — |
| 2023-12-04 | $10.77 | $10.77 | 3,147,100 | — | — |
| 2023-12-01 | $10.84 | $10.84 | 4,721,300 | — | — |
| 2023-11-30 | $10.08 | $10.08 | 2,982,700 | — | — |
| 2023-11-29 | $9.95 | $9.95 | 5,340,900 | — | — |
| 2023-11-28 | $9.85 | $9.85 | 2,807,000 | — | — |
| 2023-11-27 | $9.63 | $9.63 | 3,035,600 | — | — |
| 2023-11-24 | $9.66 | $9.66 | 3,018,600 | — | — |
| 2023-11-22 | $9.64 | $9.64 | 5,859,800 | — | — |
| 2023-11-21 | $9.12 | $9.12 | 5,448,300 | — | — |
| 2023-11-20 | $9.31 | $9.31 | 6,386,000 | — | — |
| 2023-11-17 | $9.06 | $9.06 | 12,759,000 | — | — |
| 2023-11-16 | $8.64 | $8.64 | 5,575,900 | — | — |
| 2023-11-15 | $8.73 | $8.73 | 4,970,700 | — | — |
| 2023-11-14 | $8.40 | $8.40 | 3,857,300 | — | — |
| 2023-11-13 | $8.24 | $8.24 | 5,809,700 | — | — |
| 2023-11-10 | $7.77 | $7.77 | 3,336,100 | — | — |
| 2023-11-09 | $7.42 | $7.42 | 3,136,900 | — | — |
| 2023-11-08 | $7.43 | $7.43 | 3,453,400 | — | — |
| 2023-11-07 | $7.52 | $7.52 | 2,818,900 | — | — |
| 2023-11-06 | $7.53 | $7.53 | 2,446,100 | — | — |
| 2023-11-03 | $7.74 | $7.74 | 4,204,700 | — | — |
| 2023-11-02 | $7.35 | $7.35 | 2,889,300 | — | — |
| 2023-11-01 | $7.14 | $7.14 | 3,722,300 | — | — |
| 2023-10-31 | $7.06 | $7.06 | 2,289,800 | — | — |
| 2023-10-30 | $7.05 | $7.05 | 2,846,900 | — | — |
| 2023-10-27 | $7.05 | $7.05 | 2,258,800 | — | — |
| 2023-10-26 | $7.26 | $7.26 | 4,486,200 | — | — |
| 2023-10-25 | $7.39 | $7.39 | 2,666,100 | — | — |
| 2023-10-24 | $7.58 | $7.58 | 3,026,400 | — | — |
| 2023-10-23 | $7.67 | $7.67 | 4,468,800 | — | — |
| 2023-10-20 | $7.54 | $7.54 | 4,815,500 | — | — |
| 2023-10-19 | $7.80 | $7.80 | 6,621,200 | — | — |
| 2023-10-18 | $7.56 | $7.56 | 10,594,200 | — | — |
| 2023-10-17 | $7.80 | $7.80 | 12,750,000 | — | — |
| 2023-10-16 | $7.71 | $7.71 | 8,789,400 | — | — |
| 2023-10-13 | $7.90 | $7.90 | 5,948,500 | — | — |
| 2023-10-12 | $8.22 | $8.22 | 2,765,600 | — | — |
| 2023-10-11 | $8.45 | $8.45 | 2,841,300 | — | — |
| 2023-10-10 | $8.70 | $8.70 | 4,667,000 | — | — |
| 2023-10-09 | $8.23 | $8.23 | 3,804,000 | — | — |
| 2023-10-06 | $8.45 | $8.45 | 3,821,500 | — | — |
| 2023-10-05 | $8.49 | $8.49 | 3,854,000 | — | — |
| 2023-10-04 | $8.48 | $8.48 | 4,077,600 | — | — |
| 2023-10-03 | $8.10 | $8.10 | 2,786,700 | — | — |
| 2023-10-02 | $8.65 | $8.65 | 2,701,000 | — | — |
| 2023-09-29 | $8.61 | $8.61 | 2,664,600 | — | — |
| 2023-09-28 | $8.66 | $8.66 | 2,459,200 | — | — |
| 2023-09-27 | $8.40 | $8.40 | 3,146,500 | — | — |
| 2023-09-26 | $8.31 | $8.31 | 2,981,200 | — | — |
| 2023-09-25 | $8.24 | $8.24 | 2,432,700 | — | — |
| 2023-09-22 | $8.35 | $8.35 | 3,108,100 | — | — |
| 2023-09-21 | $8.27 | $8.27 | 3,583,400 | — | — |
| 2023-09-20 | $8.51 | $8.51 | 2,215,500 | — | — |
| 2023-09-19 | $8.64 | $8.64 | 2,023,900 | — | — |
| 2023-09-18 | $8.86 | $8.86 | 1,658,100 | — | — |
| 2023-09-15 | $9.01 | $9.01 | 4,755,600 | — | — |
| 2023-09-14 | $9.14 | $9.14 | 3,035,700 | — | — |
| 2023-09-13 | $9.07 | $9.07 | 3,802,600 | — | — |
| 2023-09-12 | $8.98 | $8.98 | 2,630,500 | — | — |
| 2023-09-11 | $8.95 | $8.95 | 3,260,100 | — | — |
| 2023-09-08 | $8.62 | $8.62 | 2,977,800 | — | — |
| 2023-09-07 | $8.57 | $8.57 | 2,476,300 | — | — |
| 2023-09-06 | $8.74 | $8.74 | 3,995,500 | — | — |
| 2023-09-05 | $8.98 | $8.98 | 2,616,100 | — | — |
| 2023-09-01 | $9.33 | $9.33 | 3,149,600 | — | — |
| 2023-08-31 | $8.98 | $8.98 | 3,726,900 | — | — |
| 2023-08-30 | $9.23 | $9.23 | 3,199,100 | — | — |
| 2023-08-29 | $9.45 | $9.45 | 4,202,600 | — | — |
| 2023-08-28 | $9.15 | $9.15 | 6,659,100 | — | — |
| 2023-08-25 | $9.05 | $9.05 | 9,424,800 | — | — |
| 2023-08-24 | $8.70 | $8.70 | 6,718,800 | — | — |
| 2023-08-23 | $8.93 | $8.93 | 4,841,100 | — | — |
| 2023-08-22 | $8.91 | $8.91 | 4,337,400 | — | — |
| 2023-08-21 | $9.04 | $9.04 | 5,329,200 | — | — |
| 2023-08-18 | $8.88 | $8.88 | 6,219,900 | — | — |
| 2023-08-17 | $9.00 | $9.00 | 8,157,600 | — | — |
| 2023-08-16 | $9.01 | $9.01 | 3,263,500 | — | — |
| 2023-08-15 | $9.32 | $9.32 | 4,784,300 | — | — |
| 2023-08-14 | $9.30 | $9.30 | 4,959,600 | — | — |
| 2023-08-11 | $9.68 | $9.68 | 3,311,100 | — | — |
| 2023-08-10 | $9.84 | $9.84 | 3,747,700 | — | — |
| 2023-08-09 | $10.02 | $10.02 | 3,421,200 | — | — |
| 2023-08-08 | $10.20 | $10.20 | 4,066,500 | — | — |
| 2023-08-07 | $10.41 | $10.41 | 4,187,200 | — | — |
| 2023-08-04 | $10.25 | $10.25 | 4,362,700 | — | — |
| 2023-08-03 | $10.64 | $10.64 | 8,714,300 | — | — |
| 2023-08-02 | $10.58 | $10.58 | 5,909,000 | — | — |
| 2023-08-01 | $11.57 | $11.57 | 2,685,300 | — | — |
| 2023-07-31 | $11.36 | $11.36 | 6,216,100 | — | — |
| 2023-07-28 | $10.86 | $10.86 | 3,423,800 | — | — |
| 2023-07-27 | $10.27 | $10.27 | 3,504,100 | — | — |
| 2023-07-26 | $10.74 | $10.74 | 3,254,200 | — | — |
| 2023-07-25 | $10.47 | $10.47 | 2,726,600 | — | — |
| 2023-07-24 | $10.63 | $10.63 | 4,574,200 | — | — |
| 2023-07-21 | $10.58 | $10.58 | 6,445,400 | — | — |
| 2023-07-20 | $9.70 | $9.70 | 1,956,500 | — | — |
| 2023-07-19 | $9.58 | $9.58 | 2,282,300 | — | — |
| 2023-07-18 | $9.43 | $9.43 | 2,373,000 | — | — |
| 2023-07-17 | $9.45 | $9.45 | 2,269,800 | — | — |
| 2023-07-14 | $9.44 | $9.44 | 4,309,900 | — | — |
| 2023-07-13 | $10.20 | $10.20 | 4,954,000 | — | — |
| 2023-07-12 | $9.67 | $9.67 | 5,719,600 | — | — |
| 2023-07-11 | $9.33 | $9.33 | 5,259,500 | — | — |
| 2023-07-10 | $9.37 | $9.37 | 2,062,100 | — | — |
| 2023-07-07 | $9.24 | $9.24 | 3,635,100 | — | — |
| 2023-07-06 | $9.01 | $9.01 | 4,995,200 | — | — |
| 2023-07-05 | $9.50 | $9.50 | 6,041,100 | — | — |
| 2023-07-03 | $9.62 | $9.62 | 2,121,400 | — | — |
| 2023-06-30 | $9.44 | $9.44 | 3,580,100 | — | — |
| 2023-06-29 | $9.37 | $9.37 | 3,519,900 | — | — |
| 2023-06-28 | $9.34 | $9.34 | 4,545,700 | — | — |
| 2023-06-27 | $9.46 | $9.46 | 3,979,900 | — | — |
| 2023-06-26 | $9.68 | $9.68 | 6,516,700 | — | — |
| 2023-06-23 | $10.08 | $10.08 | 32,949,500 | — | — |
| 2023-06-22 | $10.30 | $10.30 | 10,057,000 | — | — |
| 2023-06-21 | $10.87 | $10.87 | 5,385,500 | — | — |
| 2023-06-20 | $10.78 | $10.78 | 5,595,600 | — | — |
| 2023-06-16 | $10.21 | $10.21 | 5,014,800 | — | — |
| 2023-06-15 | $10.28 | $10.28 | 2,788,800 | — | — |
| 2023-06-14 | $10.26 | $10.26 | 6,449,200 | — | — |
| 2023-06-13 | $10.39 | $10.39 | 7,601,400 | — | — |
| 2023-06-12 | $10.12 | $10.12 | 3,352,300 | — | — |
| 2023-06-09 | $9.95 | $9.95 | 2,823,900 | — | — |
| 2023-06-08 | $9.93 | $9.93 | 2,666,300 | — | — |
| 2023-06-07 | $10.30 | $10.30 | 8,066,800 | — | — |
| 2023-06-06 | $10.32 | $10.32 | 3,711,600 | — | — |
| 2023-06-05 | $10.27 | $10.27 | 3,155,400 | — | — |
| 2023-06-02 | $10.16 | $10.16 | 5,095,100 | — | — |
| 2023-06-01 | $10.10 | $10.10 | 5,188,700 | — | — |
| 2023-05-31 | $9.95 | $9.95 | 6,042,600 | — | — |
| 2023-05-30 | $10.08 | $10.08 | 8,464,200 | — | — |
| 2023-05-26 | $10.44 | $10.44 | 12,816,000 | — | — |
| 2023-05-25 | $12.12 | $12.12 | 5,226,100 | — | — |
| 2023-05-24 | $12.00 | $12.00 | 4,164,700 | — | — |
| 2023-05-23 | $12.57 | $12.57 | 5,454,700 | — | — |
| 2023-05-22 | $12.65 | $12.65 | 7,328,400 | — | — |
| 2023-05-19 | $12.34 | $12.34 | 4,532,100 | — | — |
| 2023-05-18 | $12.44 | $12.44 | 5,600,200 | — | — |
| 2023-05-17 | $12.51 | $12.51 | 3,297,300 | — | — |
| 2023-05-16 | $12.11 | $12.11 | 3,332,300 | — | — |
| 2023-05-15 | $12.51 | $12.51 | 5,590,500 | — | — |
| 2023-05-12 | $12.22 | $12.22 | 4,000,300 | — | — |
| 2023-05-11 | $12.26 | $12.26 | 5,948,200 | — | — |
| 2023-05-10 | $11.65 | $11.65 | 7,496,100 | — | — |
| 2023-05-09 | $11.19 | $11.19 | 3,289,100 | — | — |
| 2023-05-08 | $11.32 | $11.32 | 10,107,300 | — | — |
| 2023-05-05 | $10.77 | $10.77 | 8,025,400 | — | — |
| 2023-05-04 | $10.10 | $10.10 | 4,473,300 | — | — |
| 2023-05-03 | $9.84 | $9.84 | 3,996,100 | — | — |
| 2023-05-02 | $9.30 | $9.30 | 2,998,700 | — | — |
| 2023-05-01 | $9.71 | $9.71 | 2,204,600 | — | — |
| 2023-04-28 | $9.84 | $9.84 | 3,184,900 | — | — |
| 2023-04-27 | $9.45 | $9.45 | 2,782,100 | — | — |
| 2023-04-26 | $9.18 | $9.18 | 3,319,500 | — | — |
| 2023-04-25 | $9.09 | $9.09 | 2,501,100 | — | — |
| 2023-04-24 | $9.20 | $9.20 | 2,611,300 | — | — |
| 2023-04-21 | $9.02 | $9.02 | 1,832,700 | — | — |
| 2023-04-20 | $9.12 | $9.12 | 2,719,900 | — | — |
| 2023-04-19 | $8.95 | $8.95 | 4,039,300 | — | — |
| 2023-04-18 | $9.19 | $9.19 | 3,485,600 | — | — |
| 2023-04-17 | $9.04 | $9.04 | 2,364,500 | — | — |
| 2023-04-14 | $9.25 | $9.25 | 3,956,600 | — | — |
| 2023-04-13 | $9.00 | $9.00 | 4,862,400 | — | — |
| 2023-04-12 | $8.64 | $8.64 | 6,181,500 | — | — |
| 2023-04-11 | $8.52 | $8.52 | 7,326,800 | — | — |
| 2023-04-10 | $7.78 | $7.78 | 3,267,600 | — | — |
| 2023-04-06 | $7.74 | $7.74 | 2,589,800 | — | — |
| 2023-04-05 | $7.68 | $7.68 | 3,346,800 | — | — |
| 2023-04-04 | $7.90 | $7.90 | 2,127,300 | — | — |
| 2023-04-03 | $8.16 | $8.16 | 1,878,700 | — | — |
| 2023-03-31 | $8.57 | $8.57 | 6,108,000 | — | — |
| 2023-03-30 | $8.40 | $8.40 | 2,844,500 | — | — |
| 2023-03-29 | $8.42 | $8.42 | 3,492,000 | — | — |
| 2023-03-28 | $8.33 | $8.33 | 3,001,300 | — | — |
| 2023-03-27 | $8.00 | $8.00 | 2,456,900 | — | — |
| 2023-03-24 | $7.89 | $7.89 | 1,967,600 | — | — |
| 2023-03-23 | $7.77 | $7.77 | 2,984,300 | — | — |
| 2023-03-22 | $7.98 | $7.98 | 2,347,800 | — | — |
| 2023-03-21 | $8.28 | $8.28 | 2,553,500 | — | — |
| 2023-03-20 | $7.80 | $7.80 | 4,780,100 | — | — |
| 2023-03-17 | $7.91 | $7.91 | 4,062,900 | — | — |
| 2023-03-16 | $8.21 | $8.21 | 2,582,300 | — | — |
| 2023-03-15 | $8.29 | $8.29 | 3,772,900 | — | — |
| 2023-03-14 | $8.39 | $8.39 | 2,715,700 | — | — |
| 2023-03-13 | $8.06 | $8.06 | 3,991,600 | — | — |
| 2023-03-10 | $8.27 | $8.27 | 8,516,100 | — | — |
| 2023-03-09 | $8.79 | $8.79 | 2,015,200 | — | — |
| 2023-03-08 | $9.24 | $9.24 | 2,775,300 | — | — |
| 2023-03-07 | $8.84 | $8.84 | 2,847,300 | — | — |
| 2023-03-06 | $8.90 | $8.90 | 3,513,900 | — | — |
| 2023-03-03 | $8.92 | $8.92 | 8,792,800 | — | — |
| 2023-03-02 | $8.46 | $8.46 | 5,135,400 | — | — |
| 2023-03-01 | $8.56 | $8.56 | 2,930,600 | — | — |
| 2023-02-28 | $8.67 | $8.67 | 1,925,900 | — | — |
| 2023-02-27 | $8.66 | $8.66 | 2,031,000 | — | — |
| 2023-02-24 | $8.86 | $8.86 | 1,580,100 | — | — |
| 2023-02-23 | $9.02 | $9.02 | 928,500 | — | — |
| 2023-02-22 | $8.96 | $8.96 | 1,176,700 | — | — |
| 2023-02-21 | $8.91 | $8.91 | 1,557,500 | — | — |
| 2023-02-17 | $9.21 | $9.21 | 2,314,000 | — | — |
| 2023-02-16 | $9.43 | $9.43 | 1,538,700 | — | — |
| 2023-02-15 | $9.66 | $9.66 | 2,513,400 | — | — |
| 2023-02-14 | $9.32 | $9.32 | 2,076,300 | — | — |
| 2023-02-13 | $9.24 | $9.24 | 2,322,100 | — | — |
| 2023-02-10 | $9.09 | $9.09 | 3,151,700 | — | — |
| 2023-02-09 | $9.25 | $9.25 | 4,116,900 | — | — |
| 2023-02-08 | $9.24 | $9.24 | 2,706,700 | — | — |
| 2023-02-07 | $9.20 | $9.20 | 2,609,200 | — | — |
| 2023-02-06 | $9.21 | $9.21 | 3,544,300 | — | — |
| 2023-02-03 | $9.64 | $9.64 | 2,608,300 | — | — |
| 2023-02-02 | $10.18 | $10.18 | 6,315,100 | — | — |
| 2023-02-01 | $10.10 | $10.10 | 2,374,300 | — | — |
| 2023-01-31 | $10.09 | $10.09 | 2,759,800 | — | — |
| 2023-01-30 | $9.88 | $9.88 | 2,010,600 | — | — |
| 2023-01-27 | $10.44 | $10.44 | 2,755,300 | — | — |
| 2023-01-26 | $10.33 | $10.33 | 3,837,000 | — | — |
| 2023-01-25 | $9.62 | $9.62 | 2,137,600 | — | — |
| 2023-01-24 | $9.35 | $9.35 | 2,608,000 | — | — |
| 2023-01-23 | $9.09 | $9.09 | 4,128,300 | — | — |
| 2023-01-20 | $8.87 | $8.87 | 3,912,500 | — | — |
| 2023-01-19 | $8.98 | $8.98 | 2,425,400 | — | — |
| 2023-01-18 | $9.13 | $9.13 | 3,417,400 | — | — |
| 2023-01-17 | $9.07 | $9.07 | 6,819,000 | — | — |
| 2023-01-13 | $9.45 | $9.45 | 1,967,700 | — | — |
| 2023-01-12 | $9.58 | $9.58 | 2,917,200 | — | — |
| 2023-01-11 | $9.51 | $9.51 | 3,321,100 | — | — |
| 2023-01-10 | $9.21 | $9.21 | 4,422,400 | — | — |
| 2023-01-09 | $9.20 | $9.20 | 3,423,400 | — | — |
| 2023-01-06 | $8.94 | $8.94 | 3,271,000 | — | — |
| 2023-01-05 | $8.55 | $8.55 | 2,952,500 | — | — |
| 2023-01-04 | $8.53 | $8.53 | 1,641,200 | — | — |
| 2023-01-03 | $8.24 | $8.24 | 3,857,500 | — | — |