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
- 2010-02-10 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 | $7.11 | $15.26 | 984,700 | — | — |
| 2023-12-28 | $7.30 | $15.67 | 545,100 | — | — |
| 2023-12-27 | $7.19 | $15.44 | 581,000 | — | — |
| 2023-12-26 | $7.21 | $15.48 | 491,000 | — | — |
| 2023-12-22 | $7.09 | $15.22 | 651,900 | — | — |
| 2023-12-21 | $7.11 | $15.26 | 628,700 | — | — |
| 2023-12-20 | $7.11 | $15.26 | 1,051,800 | — | — |
| 2023-12-19 | $7.20 | $15.46 | 912,600 | — | — |
| 2023-12-18 | $7.12 | $15.29 | 879,000 | — | — |
| 2023-12-15 | $7.32 | $15.72 | 3,175,600 | — | — |
| 2023-12-14 | $7.50 | $16.10 | 1,735,000 | — | — |
| 2023-12-13 | $7.14 | $15.33 | 1,338,700 | — | — |
| 2023-12-12 | $6.62 | $14.21 | 751,100 | — | — |
| 2023-12-11 | $6.66 | $14.30 | 830,200 | — | — |
| 2023-12-08 | $6.67 | $14.32 | 762,400 | — | — |
| 2023-12-07 | $6.72 | $14.43 | 914,000 | — | — |
| 2023-12-06 | $6.55 | $14.06 | 869,900 | — | — |
| 2023-12-05 | $6.56 | $14.08 | 1,031,500 | — | — |
| 2023-12-04 | $6.72 | $14.43 | 1,431,000 | — | — |
| 2023-12-01 | $6.64 | $14.26 | 1,616,000 | — | — |
| 2023-11-30 | $6.22 | $13.35 | 1,565,600 | — | — |
| 2023-11-29 | $6.24 | $13.40 | 1,023,900 | — | — |
| 2023-11-28 | $6.13 | $13.16 | 1,325,100 | — | — |
| 2023-11-27 | $5.93 | $12.73 | 840,900 | — | — |
| 2023-11-24 | $6.01 | $12.90 | 262,100 | — | — |
| 2023-11-22 | $5.95 | $12.77 | 904,000 | — | — |
| 2023-11-21 | $6.13 | $12.89 | 1,324,700 | — | — |
| 2023-11-20 | $6.19 | $13.02 | 689,600 | — | — |
| 2023-11-17 | $6.17 | $12.98 | 687,900 | — | — |
| 2023-11-16 | $6.10 | $12.83 | 879,200 | — | — |
| 2023-11-15 | $6.32 | $13.29 | 1,874,500 | — | — |
| 2023-11-14 | $6.30 | $13.25 | 1,824,400 | — | — |
| 2023-11-13 | $5.60 | $11.78 | 728,000 | — | — |
| 2023-11-10 | $5.62 | $11.82 | 1,073,600 | — | — |
| 2023-11-09 | $5.58 | $11.74 | 746,500 | — | — |
| 2023-11-08 | $5.86 | $12.32 | 858,400 | — | — |
| 2023-11-07 | $5.96 | $12.53 | 878,200 | — | — |
| 2023-11-06 | $6.04 | $12.70 | 791,300 | — | — |
| 2023-11-03 | $6.10 | $12.83 | 979,700 | — | — |
| 2023-11-02 | $5.81 | $12.22 | 1,032,700 | — | — |
| 2023-11-01 | $5.37 | $11.29 | 1,679,300 | — | — |
| 2023-10-31 | $5.21 | $10.96 | 2,160,300 | — | — |
| 2023-10-30 | $5.10 | $10.73 | 1,290,100 | — | — |
| 2023-10-27 | $5.07 | $10.66 | 1,038,300 | — | — |
| 2023-10-26 | $5.15 | $10.83 | 847,800 | — | — |
| 2023-10-25 | $5.07 | $10.66 | 851,400 | — | — |
| 2023-10-24 | $5.29 | $11.13 | 1,000,600 | — | — |
| 2023-10-23 | $5.17 | $10.87 | 1,044,800 | — | — |
| 2023-10-20 | $5.20 | $10.94 | 1,191,200 | — | — |
| 2023-10-19 | $5.18 | $10.89 | 1,173,900 | — | — |
| 2023-10-18 | $5.32 | $11.19 | 1,603,500 | — | — |
| 2023-10-17 | $5.49 | $11.55 | 1,046,500 | — | — |
| 2023-10-16 | $5.37 | $11.29 | 1,298,800 | — | — |
| 2023-10-13 | $5.09 | $10.70 | 1,626,000 | — | — |
| 2023-10-12 | $5.29 | $11.13 | 1,447,300 | — | — |
| 2023-10-11 | $5.40 | $11.36 | 1,368,900 | — | — |
| 2023-10-10 | $5.31 | $11.17 | 1,254,100 | — | — |
| 2023-10-09 | $5.30 | $11.15 | 1,151,900 | — | — |
| 2023-10-06 | $5.19 | $10.92 | 1,912,500 | — | — |
| 2023-10-05 | $5.20 | $10.94 | 946,400 | — | — |
| 2023-10-04 | $5.22 | $10.98 | 1,143,200 | — | — |
| 2023-10-03 | $5.11 | $10.75 | 1,388,200 | — | — |
| 2023-10-02 | $5.50 | $11.57 | 1,579,600 | — | — |
| 2023-09-29 | $5.62 | $11.82 | 1,304,900 | — | — |
| 2023-09-28 | $5.59 | $11.76 | 927,300 | — | — |
| 2023-09-27 | $5.47 | $11.50 | 1,262,400 | — | — |
| 2023-09-26 | $5.48 | $11.53 | 1,232,200 | — | — |
| 2023-09-25 | $5.74 | $12.07 | 918,100 | — | — |
| 2023-09-22 | $5.78 | $12.16 | 2,179,600 | — | — |
| 2023-09-21 | $5.83 | $12.26 | 1,930,100 | — | — |
| 2023-09-20 | $6.17 | $12.98 | 1,279,400 | — | — |
| 2023-09-19 | $6.14 | $12.91 | 1,129,600 | — | — |
| 2023-09-18 | $6.17 | $12.98 | 912,100 | — | — |
| 2023-09-15 | $6.33 | $13.31 | 1,529,900 | — | — |
| 2023-09-14 | $6.40 | $13.46 | 1,029,900 | — | — |
| 2023-09-13 | $6.16 | $12.96 | 840,900 | — | — |
| 2023-09-12 | $6.47 | $13.61 | 886,700 | — | — |
| 2023-09-11 | $6.47 | $13.61 | 1,152,700 | — | — |
| 2023-09-08 | $6.79 | $14.28 | 1,227,500 | — | — |
| 2023-09-07 | $6.76 | $14.22 | 1,773,200 | — | — |
| 2023-09-06 | $6.87 | $14.45 | 742,900 | — | — |
| 2023-09-05 | $6.94 | $14.60 | 706,600 | — | — |
| 2023-09-01 | $7.01 | $14.74 | 594,300 | — | — |
| 2023-08-31 | $6.87 | $14.45 | 712,000 | — | — |
| 2023-08-30 | $6.96 | $14.64 | 1,781,200 | — | — |
| 2023-08-29 | $6.82 | $14.34 | 986,500 | — | — |
| 2023-08-28 | $6.57 | $13.82 | 788,700 | — | — |
| 2023-08-25 | $6.36 | $13.38 | 1,063,500 | — | — |
| 2023-08-24 | $6.48 | $13.63 | 2,404,200 | — | — |
| 2023-08-23 | $6.58 | $13.58 | 1,313,800 | — | — |
| 2023-08-22 | $6.42 | $13.25 | 1,474,200 | — | — |
| 2023-08-21 | $6.41 | $13.22 | 752,000 | — | — |
| 2023-08-18 | $6.50 | $13.41 | 932,700 | — | — |
| 2023-08-17 | $6.57 | $13.56 | 805,800 | — | — |
| 2023-08-16 | $6.56 | $13.53 | 1,020,700 | — | — |
| 2023-08-15 | $6.70 | $13.82 | 1,394,900 | — | — |
| 2023-08-14 | $6.93 | $14.30 | 1,747,800 | — | — |
| 2023-08-11 | $7.17 | $14.79 | 1,416,400 | — | — |
| 2023-08-10 | $6.92 | $14.28 | 1,139,100 | — | — |
| 2023-08-09 | $6.85 | $14.13 | 1,400,000 | — | — |
| 2023-08-08 | $7.02 | $14.48 | 1,287,200 | — | — |
| 2023-08-07 | $7.21 | $14.88 | 1,298,800 | — | — |
| 2023-08-04 | $7.18 | $14.81 | 1,774,000 | — | — |
| 2023-08-03 | $7.25 | $14.96 | 864,200 | — | — |
| 2023-08-02 | $7.29 | $15.04 | 1,051,800 | — | — |
| 2023-08-01 | $7.20 | $14.85 | 1,174,400 | — | — |
| 2023-07-31 | $7.44 | $15.35 | 1,314,600 | — | — |
| 2023-07-28 | $7.35 | $15.16 | 1,195,500 | — | — |
| 2023-07-27 | $7.22 | $14.90 | 2,385,700 | — | — |
| 2023-07-26 | $7.50 | $15.47 | 1,709,400 | — | — |
| 2023-07-25 | $7.15 | $14.75 | 1,624,300 | — | — |
| 2023-07-24 | $7.36 | $15.18 | 1,684,800 | — | — |
| 2023-07-21 | $7.36 | $15.18 | 3,222,800 | — | — |
| 2023-07-20 | $7.71 | $15.91 | 1,395,300 | — | — |
| 2023-07-19 | $7.98 | $16.46 | 1,788,400 | — | — |
| 2023-07-18 | $7.64 | $15.76 | 2,289,100 | — | — |
| 2023-07-17 | $7.76 | $16.01 | 762,400 | — | — |
| 2023-07-14 | $7.81 | $16.11 | 945,400 | — | — |
| 2023-07-13 | $7.87 | $16.24 | 954,700 | — | — |
| 2023-07-12 | $7.70 | $15.89 | 1,307,600 | — | — |
| 2023-07-11 | $7.78 | $16.05 | 954,300 | — | — |
| 2023-07-10 | $7.58 | $15.64 | 1,314,400 | — | — |
| 2023-07-07 | $7.57 | $15.62 | 1,438,900 | — | — |
| 2023-07-06 | $7.27 | $15.00 | 1,179,600 | — | — |
| 2023-07-05 | $7.42 | $15.31 | 2,669,500 | — | — |
| 2023-07-03 | $7.60 | $15.68 | 1,029,800 | — | — |
| 2023-06-30 | $7.27 | $15.00 | 1,910,900 | — | — |
| 2023-06-29 | $7.29 | $15.04 | 1,507,700 | — | — |
| 2023-06-28 | $7.27 | $15.00 | 1,991,300 | — | — |
| 2023-06-27 | $7.39 | $15.25 | 3,934,600 | — | — |
| 2023-06-26 | $7.24 | $14.94 | 2,314,600 | — | — |
| 2023-06-23 | $6.65 | $13.72 | 2,130,000 | — | — |
| 2023-06-22 | $6.79 | $14.01 | 1,846,000 | — | — |
| 2023-06-21 | $6.95 | $14.34 | 865,000 | — | — |
| 2023-06-20 | $6.95 | $14.34 | 1,010,300 | — | — |
| 2023-06-16 | $7.10 | $14.65 | 1,982,300 | — | — |
| 2023-06-15 | $7.07 | $14.59 | 1,063,000 | — | — |
| 2023-06-14 | $6.87 | $14.17 | 1,181,300 | — | — |
| 2023-06-13 | $6.95 | $14.34 | 815,600 | — | — |
| 2023-06-12 | $6.89 | $14.22 | 2,537,100 | — | — |
| 2023-06-09 | $6.89 | $14.22 | 926,100 | — | — |
| 2023-06-08 | $6.94 | $14.32 | 1,115,600 | — | — |
| 2023-06-07 | $7.07 | $14.59 | 2,451,600 | — | — |
| 2023-06-06 | $6.69 | $13.80 | 1,473,100 | — | — |
| 2023-06-05 | $6.33 | $13.06 | 919,200 | — | — |
| 2023-06-02 | $6.47 | $13.35 | 1,594,100 | — | — |
| 2023-06-01 | $6.13 | $12.65 | 1,225,300 | — | — |
| 2023-05-31 | $6.23 | $12.85 | 2,187,200 | — | — |
| 2023-05-30 | $6.26 | $12.92 | 1,618,000 | — | — |
| 2023-05-26 | $6.10 | $12.59 | 2,293,500 | — | — |
| 2023-05-25 | $6.14 | $12.67 | 1,180,000 | — | — |
| 2023-05-24 | $6.49 | $12.96 | 1,632,500 | — | — |
| 2023-05-23 | $6.77 | $13.52 | 2,044,000 | — | — |
| 2023-05-22 | $6.64 | $13.26 | 1,456,500 | — | — |
| 2023-05-19 | $6.46 | $12.90 | 1,176,000 | — | — |
| 2023-05-18 | $6.38 | $12.74 | 1,361,500 | — | — |
| 2023-05-17 | $6.34 | $12.66 | 1,979,500 | — | — |
| 2023-05-16 | $6.11 | $12.20 | 912,800 | — | — |
| 2023-05-15 | $6.35 | $12.68 | 1,009,600 | — | — |
| 2023-05-12 | $6.36 | $12.70 | 796,300 | — | — |
| 2023-05-11 | $6.50 | $12.98 | 815,200 | — | — |
| 2023-05-10 | $6.57 | $13.12 | 824,100 | — | — |
| 2023-05-09 | $6.56 | $13.10 | 1,211,000 | — | — |
| 2023-05-08 | $6.49 | $12.96 | 959,800 | — | — |
| 2023-05-05 | $6.63 | $13.24 | 1,933,200 | — | — |
| 2023-05-04 | $6.29 | $12.56 | 2,216,300 | — | — |
| 2023-05-03 | $6.20 | $12.38 | 2,170,900 | — | — |
| 2023-05-02 | $6.39 | $12.76 | 2,520,200 | — | — |
| 2023-05-01 | $6.45 | $12.88 | 1,261,900 | — | — |
| 2023-04-28 | $6.51 | $13.00 | 1,364,400 | — | — |
| 2023-04-27 | $6.36 | $12.70 | 1,025,600 | — | — |
| 2023-04-26 | $6.17 | $12.32 | 1,909,200 | — | — |
| 2023-04-25 | $6.19 | $12.36 | 1,403,700 | — | — |
| 2023-04-24 | $6.43 | $12.84 | 1,595,300 | — | — |
| 2023-04-21 | $6.45 | $12.88 | 956,100 | — | — |
| 2023-04-20 | $6.53 | $13.04 | 953,000 | — | — |
| 2023-04-19 | $6.74 | $13.46 | 1,159,400 | — | — |
| 2023-04-18 | $6.54 | $13.06 | 927,300 | — | — |
| 2023-04-17 | $6.70 | $13.38 | 1,752,100 | — | — |
| 2023-04-14 | $6.41 | $12.80 | 1,346,500 | — | — |
| 2023-04-13 | $6.60 | $13.18 | 1,482,600 | — | — |
| 2023-04-12 | $6.72 | $13.42 | 1,650,800 | — | — |
| 2023-04-11 | $6.94 | $13.86 | 1,202,300 | — | — |
| 2023-04-10 | $6.94 | $13.86 | 1,610,600 | — | — |
| 2023-04-06 | $7.11 | $14.19 | 1,243,500 | — | — |
| 2023-04-05 | $7.06 | $14.09 | 1,079,000 | — | — |
| 2023-04-04 | $7.08 | $14.13 | 2,067,400 | — | — |
| 2023-04-03 | $7.28 | $14.53 | 1,369,700 | — | — |
| 2023-03-31 | $7.30 | $14.57 | 2,002,400 | — | — |
| 2023-03-30 | $7.10 | $14.17 | 1,481,500 | — | — |
| 2023-03-29 | $7.00 | $13.97 | 2,283,800 | — | — |
| 2023-03-28 | $6.76 | $13.50 | 1,932,300 | — | — |
| 2023-03-27 | $6.77 | $13.52 | 2,467,300 | — | — |
| 2023-03-24 | $6.72 | $13.42 | 2,846,900 | — | — |
| 2023-03-23 | $6.53 | $13.04 | 1,860,700 | — | — |
| 2023-03-22 | $7.04 | $14.05 | 2,308,600 | — | — |
| 2023-03-21 | $7.34 | $14.65 | 2,319,500 | — | — |
| 2023-03-20 | $7.07 | $14.11 | 2,378,600 | — | — |
| 2023-03-17 | $7.01 | $13.99 | 3,227,200 | — | — |
| 2023-03-16 | $7.46 | $14.89 | 2,449,300 | — | — |
| 2023-03-15 | $7.75 | $15.47 | 3,137,600 | — | — |
| 2023-03-14 | $7.75 | $15.47 | 2,930,900 | — | — |
| 2023-03-13 | $8.13 | $16.23 | 1,443,500 | — | — |
| 2023-03-10 | $8.30 | $16.57 | 1,514,600 | — | — |
| 2023-03-09 | $8.69 | $17.35 | 1,462,800 | — | — |
| 2023-03-08 | $9.08 | $18.13 | 736,400 | — | — |
| 2023-03-07 | $9.05 | $18.07 | 1,184,300 | — | — |
| 2023-03-06 | $9.27 | $18.51 | 669,800 | — | — |
| 2023-03-03 | $9.23 | $18.43 | 722,700 | — | — |
| 2023-03-02 | $9.26 | $18.49 | 730,900 | — | — |
| 2023-03-01 | $9.23 | $18.43 | 1,220,900 | — | — |
| 2023-02-28 | $9.15 | $18.27 | 1,840,400 | — | — |
| 2023-02-27 | $9.25 | $18.47 | 775,000 | — | — |
| 2023-02-24 | $9.26 | $18.49 | 1,088,100 | — | — |
| 2023-02-23 | $9.47 | $18.91 | 648,500 | — | — |
| 2023-02-22 | $9.68 | $18.91 | 935,800 | — | — |
| 2023-02-21 | $9.82 | $19.18 | 783,500 | — | — |
| 2023-02-17 | $10.04 | $19.61 | 750,000 | — | — |
| 2023-02-16 | $10.26 | $20.04 | 1,026,100 | — | — |
| 2023-02-15 | $10.42 | $20.35 | 1,055,000 | — | — |
| 2023-02-14 | $10.49 | $20.49 | 1,189,500 | — | — |
| 2023-02-13 | $10.55 | $20.61 | 899,400 | — | — |
| 2023-02-10 | $10.40 | $20.31 | 1,203,200 | — | — |
| 2023-02-09 | $10.17 | $19.86 | 1,518,200 | — | — |
| 2023-02-08 | $10.42 | $20.35 | 1,106,400 | — | — |
| 2023-02-07 | $10.46 | $20.43 | 1,167,300 | — | — |
| 2023-02-06 | $10.42 | $20.35 | 1,251,700 | — | — |
| 2023-02-03 | $10.69 | $20.88 | 665,400 | — | — |
| 2023-02-02 | $11.02 | $21.52 | 1,090,000 | — | — |
| 2023-02-01 | $10.48 | $20.47 | 886,700 | — | — |
| 2023-01-31 | $10.60 | $20.70 | 1,065,600 | — | — |
| 2023-01-30 | $10.26 | $20.04 | 921,000 | — | — |
| 2023-01-27 | $10.51 | $20.53 | 915,300 | — | — |
| 2023-01-26 | $10.18 | $19.88 | 1,268,900 | — | — |
| 2023-01-25 | $10.21 | $19.94 | 1,331,900 | — | — |
| 2023-01-24 | $9.94 | $19.41 | 825,700 | — | — |
| 2023-01-23 | $10.12 | $19.77 | 698,900 | — | — |
| 2023-01-20 | $9.94 | $19.41 | 678,200 | — | — |
| 2023-01-19 | $9.83 | $19.20 | 1,578,800 | — | — |
| 2023-01-18 | $9.91 | $19.36 | 942,300 | — | — |
| 2023-01-17 | $10.10 | $19.73 | 735,100 | — | — |
| 2023-01-13 | $9.99 | $19.51 | 667,500 | — | — |
| 2023-01-12 | $10.01 | $19.55 | 1,291,800 | — | — |
| 2023-01-11 | $9.57 | $18.69 | 857,200 | — | — |
| 2023-01-10 | $9.27 | $18.11 | 927,600 | — | — |
| 2023-01-09 | $9.16 | $17.89 | 1,121,300 | — | — |
| 2023-01-06 | $9.29 | $18.14 | 942,100 | — | — |
| 2023-01-05 | $9.13 | $17.83 | 874,600 | — | — |
| 2023-01-04 | $9.45 | $18.46 | 935,000 | — | — |
| 2023-01-03 | $9.37 | $18.30 | 1,021,200 | — | — |