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
- 2010-10-29 to 2026-09-03
- 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 | $8.08 | $8.08 | 2,881,300 | — | — |
| 2023-12-28 | $8.14 | $8.14 | 3,116,800 | — | — |
| 2023-12-27 | $8.23 | $8.23 | 2,503,300 | — | — |
| 2023-12-26 | $8.23 | $8.23 | 1,806,600 | — | — |
| 2023-12-22 | $8.21 | $8.21 | 2,465,900 | — | — |
| 2023-12-21 | $8.30 | $8.30 | 1,824,800 | — | — |
| 2023-12-20 | $8.21 | $8.21 | 2,188,300 | — | — |
| 2023-12-19 | $8.19 | $8.19 | 1,618,400 | — | — |
| 2023-12-18 | $8.11 | $8.11 | 1,902,700 | — | — |
| 2023-12-15 | $8.14 | $8.14 | 2,482,300 | — | — |
| 2023-12-14 | $8.25 | $8.25 | 4,017,900 | — | — |
| 2023-12-13 | $8.10 | $8.10 | 4,031,300 | — | — |
| 2023-12-12 | $7.77 | $7.77 | 1,905,000 | — | — |
| 2023-12-11 | $7.80 | $7.80 | 3,096,400 | — | — |
| 2023-12-08 | $7.85 | $7.85 | 4,462,900 | — | — |
| 2023-12-07 | $8.08 | $8.08 | 1,548,300 | — | — |
| 2023-12-06 | $8.13 | $8.13 | 2,402,800 | — | — |
| 2023-12-05 | $8.20 | $8.20 | 5,337,100 | — | — |
| 2023-12-04 | $8.31 | $8.31 | 3,638,600 | — | — |
| 2023-12-01 | $8.60 | $8.60 | 2,761,300 | — | — |
| 2023-11-30 | $8.54 | $8.54 | 2,714,600 | — | — |
| 2023-11-29 | $8.47 | $8.47 | 3,468,600 | — | — |
| 2023-11-28 | $8.48 | $8.48 | 2,867,500 | — | — |
| 2023-11-27 | $8.35 | $8.35 | 3,044,400 | — | — |
| 2023-11-24 | $8.25 | $8.25 | 1,311,200 | — | — |
| 2023-11-22 | $8.02 | $8.02 | 1,608,700 | — | — |
| 2023-11-21 | $8.08 | $8.08 | 2,111,200 | — | — |
| 2023-11-20 | $7.98 | $7.98 | 1,955,300 | — | — |
| 2023-11-17 | $8.07 | $8.07 | 3,341,800 | — | — |
| 2023-11-16 | $8.07 | $8.07 | 3,605,700 | — | — |
| 2023-11-15 | $8.02 | $8.02 | 5,084,500 | — | — |
| 2023-11-14 | $7.83 | $7.83 | 2,904,300 | — | — |
| 2023-11-13 | $7.58 | $7.58 | 2,265,600 | — | — |
| 2023-11-10 | $7.56 | $7.56 | 1,693,600 | — | — |
| 2023-11-09 | $7.68 | $7.68 | 2,777,400 | — | — |
| 2023-11-08 | $7.66 | $7.66 | 1,783,700 | — | — |
| 2023-11-07 | $7.72 | $7.72 | 2,230,400 | — | — |
| 2023-11-06 | $7.84 | $7.84 | 1,171,100 | — | — |
| 2023-11-03 | $7.88 | $7.88 | 1,747,700 | — | — |
| 2023-11-02 | $7.76 | $7.76 | 1,376,800 | — | — |
| 2023-11-01 | $7.79 | $7.79 | 1,989,500 | — | — |
| 2023-10-31 | $7.77 | $7.77 | 6,563,800 | — | — |
| 2023-10-30 | $7.89 | $7.89 | 2,095,900 | — | — |
| 2023-10-27 | $7.81 | $7.81 | 1,964,300 | — | — |
| 2023-10-26 | $7.67 | $7.67 | 1,728,000 | — | — |
| 2023-10-25 | $7.71 | $7.71 | 1,734,700 | — | — |
| 2023-10-24 | $7.76 | $7.76 | 2,090,700 | — | — |
| 2023-10-23 | $7.77 | $7.77 | 4,438,600 | — | — |
| 2023-10-20 | $7.89 | $7.89 | 3,048,400 | — | — |
| 2023-10-19 | $7.81 | $7.81 | 1,685,600 | — | — |
| 2023-10-18 | $7.75 | $7.75 | 2,089,300 | — | — |
| 2023-10-17 | $7.76 | $7.76 | 1,365,900 | — | — |
| 2023-10-16 | $7.67 | $7.67 | 1,648,400 | — | — |
| 2023-10-13 | $7.72 | $7.72 | 4,861,200 | — | — |
| 2023-10-12 | $7.46 | $7.46 | 1,538,300 | — | — |
| 2023-10-11 | $7.53 | $7.53 | 1,573,800 | — | — |
| 2023-10-10 | $7.45 | $7.45 | 2,001,300 | — | — |
| 2023-10-09 | $7.48 | $7.48 | 2,343,400 | — | — |
| 2023-10-06 | $7.34 | $7.34 | 2,941,400 | — | — |
| 2023-10-05 | $7.14 | $7.14 | 3,494,200 | — | — |
| 2023-10-04 | $7.18 | $7.18 | 4,519,200 | — | — |
| 2023-10-03 | $7.26 | $7.26 | 4,186,000 | — | — |
| 2023-10-02 | $7.27 | $7.27 | 6,805,600 | — | — |
| 2023-09-29 | $7.58 | $7.58 | 3,859,900 | — | — |
| 2023-09-28 | $7.72 | $7.72 | 1,951,400 | — | — |
| 2023-09-27 | $7.71 | $7.71 | 3,218,400 | — | — |
| 2023-09-26 | $7.82 | $7.82 | 2,276,500 | — | — |
| 2023-09-25 | $7.88 | $7.88 | 2,344,800 | — | — |
| 2023-09-22 | $8.02 | $8.02 | 5,660,800 | — | — |
| 2023-09-21 | $7.95 | $7.95 | 3,151,100 | — | — |
| 2023-09-20 | $7.94 | $7.94 | 3,616,900 | — | — |
| 2023-09-19 | $7.88 | $7.88 | 1,368,600 | — | — |
| 2023-09-18 | $7.89 | $7.89 | 2,364,000 | — | — |
| 2023-09-15 | $7.79 | $7.79 | 4,497,200 | — | — |
| 2023-09-14 | $7.64 | $7.64 | 4,114,300 | — | — |
| 2023-09-13 | $7.74 | $7.74 | 3,581,100 | — | — |
| 2023-09-12 | $7.82 | $7.82 | 3,124,000 | — | — |
| 2023-09-11 | $7.85 | $7.85 | 2,685,400 | — | — |
| 2023-09-08 | $7.82 | $7.82 | 3,169,900 | — | — |
| 2023-09-07 | $7.86 | $7.86 | 3,860,300 | — | — |
| 2023-09-06 | $7.91 | $7.91 | 4,662,900 | — | — |
| 2023-09-05 | $8.05 | $8.05 | 3,217,500 | — | — |
| 2023-09-01 | $8.28 | $8.28 | 2,221,100 | — | — |
| 2023-08-31 | $8.36 | $8.36 | 1,678,200 | — | — |
| 2023-08-30 | $8.41 | $8.41 | 2,226,400 | — | — |
| 2023-08-29 | $8.49 | $8.49 | 3,083,300 | — | — |
| 2023-08-28 | $8.30 | $8.30 | 1,466,600 | — | — |
| 2023-08-25 | $8.30 | $8.30 | 2,251,600 | — | — |
| 2023-08-24 | $8.26 | $8.26 | 3,392,100 | — | — |
| 2023-08-23 | $8.30 | $8.30 | 6,772,900 | — | — |
| 2023-08-22 | $8.02 | $8.02 | 1,489,800 | — | — |
| 2023-08-21 | $8.00 | $8.00 | 2,279,700 | — | — |
| 2023-08-18 | $7.78 | $7.78 | 1,330,200 | — | — |
| 2023-08-17 | $7.77 | $7.77 | 2,472,700 | — | — |
| 2023-08-16 | $7.70 | $7.70 | 1,309,400 | — | — |
| 2023-08-15 | $7.75 | $7.75 | 2,121,100 | — | — |
| 2023-08-14 | $7.78 | $7.78 | 1,528,600 | — | — |
| 2023-08-11 | $7.80 | $7.80 | 1,675,400 | — | — |
| 2023-08-10 | $7.82 | $7.82 | 1,672,400 | — | — |
| 2023-08-09 | $7.78 | $7.78 | 1,359,500 | — | — |
| 2023-08-08 | $7.82 | $7.82 | 2,702,800 | — | — |
| 2023-08-07 | $7.91 | $7.91 | 1,822,800 | — | — |
| 2023-08-04 | $8.06 | $8.06 | 1,536,900 | — | — |
| 2023-08-03 | $8.06 | $8.06 | 1,804,700 | — | — |
| 2023-08-02 | $8.12 | $8.12 | 1,627,300 | — | — |
| 2023-08-01 | $8.30 | $8.30 | 2,397,000 | — | — |
| 2023-07-31 | $8.45 | $8.45 | 3,606,900 | — | — |
| 2023-07-28 | $8.32 | $8.32 | 1,613,800 | — | — |
| 2023-07-27 | $8.25 | $8.25 | 4,644,500 | — | — |
| 2023-07-26 | $8.57 | $8.57 | 3,302,600 | — | — |
| 2023-07-25 | $8.45 | $8.45 | 1,462,000 | — | — |
| 2023-07-24 | $8.37 | $8.37 | 1,776,600 | — | — |
| 2023-07-21 | $8.42 | $8.42 | 1,404,800 | — | — |
| 2023-07-20 | $8.45 | $8.45 | 1,957,600 | — | — |
| 2023-07-19 | $8.60 | $8.60 | 2,479,900 | — | — |
| 2023-07-18 | $8.54 | $8.54 | 2,199,600 | — | — |
| 2023-07-17 | $8.49 | $8.49 | 1,365,900 | — | — |
| 2023-07-14 | $8.50 | $8.50 | 1,557,100 | — | — |
| 2023-07-13 | $8.50 | $8.50 | 4,580,800 | — | — |
| 2023-07-12 | $8.22 | $8.22 | 4,339,100 | — | — |
| 2023-07-11 | $7.91 | $7.91 | 1,899,800 | — | — |
| 2023-07-10 | $7.91 | $7.91 | 1,822,800 | — | — |
| 2023-07-07 | $7.91 | $7.91 | 1,340,800 | — | — |
| 2023-07-06 | $7.76 | $7.76 | 1,332,500 | — | — |
| 2023-07-05 | $7.92 | $7.92 | 1,805,000 | — | — |
| 2023-07-03 | $7.85 | $7.85 | 859,100 | — | — |
| 2023-06-30 | $7.79 | $7.79 | 2,201,700 | — | — |
| 2023-06-29 | $7.72 | $7.72 | 879,100 | — | — |
| 2023-06-28 | $7.77 | $7.77 | 1,710,800 | — | — |
| 2023-06-27 | $7.84 | $7.84 | 1,615,500 | — | — |
| 2023-06-26 | $7.79 | $7.79 | 1,887,800 | — | — |
| 2023-06-23 | $7.66 | $7.66 | 1,356,200 | — | — |
| 2023-06-22 | $7.63 | $7.63 | 1,917,400 | — | — |
| 2023-06-21 | $7.72 | $7.72 | 3,076,700 | — | — |
| 2023-06-20 | $7.87 | $7.87 | 3,574,200 | — | — |
| 2023-06-16 | $8.21 | $8.21 | 1,280,200 | — | — |
| 2023-06-15 | $8.13 | $8.13 | 1,501,000 | — | — |
| 2023-06-14 | $8.16 | $8.16 | 1,668,500 | — | — |
| 2023-06-13 | $8.07 | $8.07 | 1,174,700 | — | — |
| 2023-06-12 | $8.20 | $8.20 | 1,418,100 | — | — |
| 2023-06-09 | $8.30 | $8.30 | 1,845,800 | — | — |
| 2023-06-08 | $8.28 | $8.28 | 3,281,800 | — | — |
| 2023-06-07 | $8.04 | $8.04 | 2,674,000 | — | — |
| 2023-06-06 | $8.12 | $8.12 | 1,246,500 | — | — |
| 2023-06-05 | $8.13 | $8.13 | 1,581,900 | — | — |
| 2023-06-02 | $8.16 | $8.16 | 1,678,700 | — | — |
| 2023-06-01 | $8.28 | $8.28 | 2,341,500 | — | — |
| 2023-05-31 | $8.14 | $8.14 | 2,262,100 | — | — |
| 2023-05-30 | $7.99 | $7.99 | 1,613,800 | — | — |
| 2023-05-26 | $8.02 | $8.02 | 3,432,600 | — | — |
| 2023-05-25 | $7.86 | $7.86 | 2,518,100 | — | — |
| 2023-05-24 | $7.97 | $7.97 | 3,284,500 | — | — |
| 2023-05-23 | $8.04 | $8.04 | 2,742,200 | — | — |
| 2023-05-22 | $8.13 | $8.13 | 1,789,600 | — | — |
| 2023-05-19 | $8.17 | $8.17 | 1,495,700 | — | — |
| 2023-05-18 | $8.07 | $8.07 | 2,586,000 | — | — |
| 2023-05-17 | $8.19 | $8.19 | 1,692,500 | — | — |
| 2023-05-16 | $8.19 | $8.19 | 2,665,300 | — | — |
| 2023-05-15 | $8.31 | $8.31 | 1,484,300 | — | — |
| 2023-05-12 | $8.30 | $8.30 | 3,083,100 | — | — |
| 2023-05-11 | $8.34 | $8.34 | 5,589,300 | — | — |
| 2023-05-10 | $8.74 | $8.74 | 2,116,200 | — | — |
| 2023-05-09 | $8.82 | $8.82 | 1,839,000 | — | — |
| 2023-05-08 | $8.80 | $8.80 | 1,857,400 | — | — |
| 2023-05-05 | $8.82 | $8.82 | 3,807,900 | — | — |
| 2023-05-04 | $8.97 | $8.97 | 3,745,100 | — | — |
| 2023-05-03 | $8.76 | $8.76 | 3,740,900 | — | — |
| 2023-05-02 | $8.69 | $8.69 | 2,736,400 | — | — |
| 2023-05-01 | $8.53 | $8.53 | 3,165,000 | — | — |
| 2023-04-28 | $8.56 | $8.56 | 2,025,800 | — | — |
| 2023-04-27 | $8.50 | $8.50 | 1,817,600 | — | — |
| 2023-04-26 | $8.48 | $8.48 | 3,349,400 | — | — |
| 2023-04-25 | $8.55 | $8.55 | 3,930,500 | — | — |
| 2023-04-24 | $8.61 | $8.61 | 1,548,800 | — | — |
| 2023-04-21 | $8.58 | $8.58 | 2,035,100 | — | — |
| 2023-04-20 | $8.65 | $8.65 | 4,360,500 | — | — |
| 2023-04-19 | $8.62 | $8.62 | 2,636,900 | — | — |
| 2023-04-18 | $8.60 | $8.60 | 3,704,800 | — | — |
| 2023-04-17 | $8.55 | $8.55 | 5,170,300 | — | — |
| 2023-04-14 | $8.72 | $8.72 | 5,062,200 | — | — |
| 2023-04-13 | $8.93 | $8.93 | 3,106,200 | — | — |
| 2023-04-12 | $8.82 | $8.82 | 2,867,600 | — | — |
| 2023-04-11 | $8.64 | $8.64 | 2,339,400 | — | — |
| 2023-04-10 | $8.60 | $8.60 | 2,375,500 | — | — |
| 2023-04-06 | $8.57 | $8.57 | 3,237,200 | — | — |
| 2023-04-05 | $8.59 | $8.59 | 4,039,400 | — | — |
| 2023-04-04 | $8.60 | $8.60 | 12,974,500 | — | — |
| 2023-04-03 | $8.31 | $8.31 | 3,155,900 | — | — |
| 2023-03-31 | $8.34 | $8.34 | 2,519,800 | — | — |
| 2023-03-30 | $8.28 | $8.28 | 3,696,900 | — | — |
| 2023-03-29 | $8.13 | $8.13 | 1,579,100 | — | — |
| 2023-03-28 | $8.11 | $8.11 | 3,454,800 | — | — |
| 2023-03-27 | $7.98 | $7.98 | 2,714,100 | — | — |
| 2023-03-24 | $7.97 | $7.97 | 2,909,800 | — | — |
| 2023-03-23 | $8.00 | $8.00 | 3,604,100 | — | — |
| 2023-03-22 | $7.92 | $7.92 | 18,832,800 | — | — |
| 2023-03-21 | $7.65 | $7.65 | 2,764,300 | — | — |
| 2023-03-20 | $7.70 | $7.70 | 3,128,800 | — | — |
| 2023-03-17 | $7.72 | $7.72 | 4,892,400 | — | — |
| 2023-03-16 | $7.41 | $7.41 | 3,140,100 | — | — |
| 2023-03-15 | $7.46 | $7.46 | 11,310,700 | — | — |
| 2023-03-14 | $7.36 | $7.36 | 3,100,900 | — | — |
| 2023-03-13 | $7.40 | $7.40 | 12,584,400 | — | — |
| 2023-03-10 | $7.01 | $7.01 | 4,767,300 | — | — |
| 2023-03-09 | $6.89 | $6.89 | 2,049,200 | — | — |
| 2023-03-08 | $6.86 | $6.86 | 2,035,400 | — | — |
| 2023-03-07 | $6.87 | $6.87 | 4,220,200 | — | — |
| 2023-03-06 | $7.21 | $7.21 | 1,375,100 | — | — |
| 2023-03-03 | $7.29 | $7.29 | 2,706,200 | — | — |
| 2023-03-02 | $7.20 | $7.20 | 1,391,200 | — | — |
| 2023-03-01 | $7.18 | $7.18 | 2,942,800 | — | — |
| 2023-02-28 | $7.17 | $7.17 | 2,448,500 | — | — |
| 2023-02-27 | $7.05 | $7.05 | 2,982,900 | — | — |
| 2023-02-24 | $7.14 | $7.14 | 2,851,100 | — | — |
| 2023-02-23 | $7.34 | $7.34 | 3,026,600 | — | — |
| 2023-02-22 | $7.36 | $7.36 | 2,143,300 | — | — |
| 2023-02-21 | $7.49 | $7.49 | 2,928,500 | — | — |
| 2023-02-17 | $7.47 | $7.47 | 2,567,100 | — | — |
| 2023-02-16 | $7.40 | $7.40 | 2,357,700 | — | — |
| 2023-02-15 | $7.42 | $7.42 | 3,992,100 | — | — |
| 2023-02-14 | $7.48 | $7.48 | 2,268,300 | — | — |
| 2023-02-13 | $7.51 | $7.51 | 1,885,700 | — | — |
| 2023-02-10 | $7.55 | $7.55 | 2,358,800 | — | — |
| 2023-02-09 | $7.52 | $7.52 | 4,204,700 | — | — |
| 2023-02-08 | $7.63 | $7.63 | 2,240,700 | — | — |
| 2023-02-07 | $7.58 | $7.58 | 4,141,600 | — | — |
| 2023-02-06 | $7.59 | $7.59 | 3,296,200 | — | — |
| 2023-02-03 | $7.64 | $7.64 | 7,072,100 | — | — |
| 2023-02-02 | $7.98 | $7.98 | 6,277,800 | — | — |
| 2023-02-01 | $8.14 | $8.14 | 4,456,800 | — | — |
| 2023-01-31 | $8.07 | $8.07 | 1,646,000 | — | — |
| 2023-01-30 | $8.02 | $8.02 | 2,084,900 | — | — |
| 2023-01-27 | $8.02 | $8.02 | 2,345,100 | — | — |
| 2023-01-26 | $8.14 | $8.14 | 2,531,100 | — | — |
| 2023-01-25 | $8.15 | $8.15 | 2,014,300 | — | — |
| 2023-01-24 | $8.08 | $8.08 | 2,888,400 | — | — |
| 2023-01-23 | $7.99 | $7.99 | 6,252,800 | — | — |
| 2023-01-20 | $8.14 | $8.14 | 2,414,800 | — | — |
| 2023-01-19 | $8.14 | $8.14 | 2,738,500 | — | — |
| 2023-01-18 | $7.98 | $7.98 | 5,019,300 | — | — |
| 2023-01-17 | $8.15 | $8.15 | 3,515,800 | — | — |
| 2023-01-13 | $8.24 | $8.24 | 4,551,000 | — | — |
| 2023-01-12 | $8.13 | $8.13 | 5,382,900 | — | — |
| 2023-01-11 | $8.01 | $8.01 | 2,319,100 | — | — |
| 2023-01-10 | $8.11 | $8.11 | 1,837,800 | — | — |
| 2023-01-09 | $8.12 | $8.12 | 3,881,700 | — | — |
| 2023-01-06 | $8.23 | $8.23 | 2,721,200 | — | — |
| 2023-01-05 | $8.05 | $8.05 | 3,105,700 | — | — |
| 2023-01-04 | $8.22 | $8.22 | 4,211,200 | — | — |
| 2023-01-03 | $8.28 | $8.28 | 4,837,900 | — | — |