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
- 2017-03-17 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 | $8.38 | $8.38 | 801,900 | — | — |
| 2023-12-28 | $8.45 | $8.45 | 824,500 | — | — |
| 2023-12-27 | $8.54 | $8.54 | 926,900 | — | — |
| 2023-12-26 | $8.63 | $8.63 | 1,158,400 | — | — |
| 2023-12-22 | $8.47 | $8.47 | 877,400 | — | — |
| 2023-12-21 | $8.49 | $8.49 | 843,200 | — | — |
| 2023-12-20 | $8.46 | $8.46 | 1,525,400 | — | — |
| 2023-12-19 | $8.58 | $8.58 | 1,087,100 | — | — |
| 2023-12-18 | $8.42 | $8.42 | 1,156,500 | — | — |
| 2023-12-15 | $8.53 | $8.53 | 4,085,300 | — | — |
| 2023-12-14 | $8.59 | $8.59 | 2,188,500 | — | — |
| 2023-12-13 | $8.47 | $8.47 | 2,439,200 | — | — |
| 2023-12-12 | $8.23 | $8.23 | 2,909,100 | — | — |
| 2023-12-11 | $8.23 | $8.23 | 2,331,200 | — | — |
| 2023-12-08 | $8.37 | $8.37 | 2,164,700 | — | — |
| 2023-12-07 | $8.28 | $8.28 | 2,255,500 | — | — |
| 2023-12-06 | $8.33 | $8.33 | 2,030,700 | — | — |
| 2023-12-05 | $8.78 | $8.78 | 1,320,400 | — | — |
| 2023-12-04 | $9.07 | $9.07 | 1,039,400 | — | — |
| 2023-12-01 | $9.11 | $9.11 | 1,025,500 | — | — |
| 2023-11-30 | $9.11 | $9.11 | 1,081,300 | — | — |
| 2023-11-29 | $9.16 | $9.16 | 1,189,100 | — | — |
| 2023-11-28 | $9.11 | $9.11 | 900,600 | — | — |
| 2023-11-27 | $9.17 | $9.17 | 730,600 | — | — |
| 2023-11-24 | $9.24 | $9.24 | 546,700 | — | — |
| 2023-11-22 | $9.18 | $9.18 | 1,065,300 | — | — |
| 2023-11-21 | $9.17 | $9.17 | 1,280,100 | — | — |
| 2023-11-20 | $9.34 | $9.34 | 1,163,000 | — | — |
| 2023-11-17 | $9.29 | $9.29 | 1,199,400 | — | — |
| 2023-11-16 | $9.11 | $9.11 | 1,283,000 | — | — |
| 2023-11-15 | $9.43 | $9.43 | 1,158,500 | — | — |
| 2023-11-14 | $9.62 | $9.62 | 1,304,500 | — | — |
| 2023-11-13 | $9.40 | $9.40 | 1,483,000 | — | — |
| 2023-11-10 | $9.15 | $9.15 | 1,531,200 | — | — |
| 2023-11-09 | $9.08 | $9.08 | 1,585,000 | — | — |
| 2023-11-08 | $9.13 | $9.13 | 3,147,200 | — | — |
| 2023-11-07 | $9.19 | $9.19 | 2,397,500 | — | — |
| 2023-11-06 | $9.82 | $9.82 | 1,913,900 | — | — |
| 2023-11-03 | $10.22 | $10.22 | 3,455,700 | — | — |
| 2023-11-02 | $10.12 | $10.12 | 2,899,800 | — | — |
| 2023-11-01 | $10.48 | $10.48 | 4,137,200 | — | — |
| 2023-10-31 | $10.48 | $10.48 | 2,223,700 | — | — |
| 2023-10-30 | $10.44 | $10.44 | 1,065,700 | — | — |
| 2023-10-27 | $10.51 | $10.51 | 1,160,100 | — | — |
| 2023-10-26 | $10.46 | $10.46 | 1,076,300 | — | — |
| 2023-10-25 | $10.70 | $10.70 | 1,662,100 | — | — |
| 2023-10-24 | $10.72 | $10.72 | 1,808,000 | — | — |
| 2023-10-23 | $10.59 | $10.59 | 1,223,700 | — | — |
| 2023-10-20 | $10.69 | $10.69 | 1,631,700 | — | — |
| 2023-10-19 | $10.83 | $10.83 | 1,941,600 | — | — |
| 2023-10-18 | $10.77 | $10.77 | 997,500 | — | — |
| 2023-10-17 | $10.73 | $10.73 | 1,072,200 | — | — |
| 2023-10-16 | $10.37 | $10.37 | 851,800 | — | — |
| 2023-10-13 | $10.41 | $10.41 | 1,232,300 | — | — |
| 2023-10-12 | $10.19 | $10.19 | 1,034,700 | — | — |
| 2023-10-11 | $10.24 | $10.24 | 1,609,800 | — | — |
| 2023-10-10 | $10.16 | $10.16 | 1,063,300 | — | — |
| 2023-10-09 | $10.07 | $10.07 | 1,851,000 | — | — |
| 2023-10-06 | $9.32 | $9.32 | 1,209,300 | — | — |
| 2023-10-05 | $9.16 | $9.16 | 2,008,300 | — | — |
| 2023-10-04 | $9.36 | $9.36 | 1,347,300 | — | — |
| 2023-10-03 | $10.00 | $10.00 | 986,700 | — | — |
| 2023-10-02 | $10.02 | $10.02 | 1,355,200 | — | — |
| 2023-09-29 | $10.63 | $10.63 | 1,356,700 | — | — |
| 2023-09-28 | $10.84 | $10.84 | 1,503,800 | — | — |
| 2023-09-27 | $10.80 | $10.80 | 1,257,700 | — | — |
| 2023-09-26 | $10.13 | $10.13 | 1,528,500 | — | — |
| 2023-09-25 | $10.28 | $10.28 | 1,214,200 | — | — |
| 2023-09-22 | $10.12 | $10.12 | 1,092,400 | — | — |
| 2023-09-21 | $10.00 | $10.00 | 1,171,100 | — | — |
| 2023-09-20 | $10.32 | $10.32 | 1,165,500 | — | — |
| 2023-09-19 | $10.35 | $10.35 | 1,134,600 | — | — |
| 2023-09-18 | $10.65 | $10.65 | 1,968,700 | — | — |
| 2023-09-15 | $10.52 | $10.52 | 6,747,000 | — | — |
| 2023-09-14 | $10.54 | $10.54 | 2,047,800 | — | — |
| 2023-09-13 | $10.20 | $10.20 | 1,703,100 | — | — |
| 2023-09-12 | $10.28 | $10.28 | 2,508,500 | — | — |
| 2023-09-11 | $10.14 | $10.14 | 3,189,200 | — | — |
| 2023-09-08 | $9.96 | $9.96 | 5,462,800 | — | — |
| 2023-09-07 | $10.08 | $10.08 | 1,360,500 | — | — |
| 2023-09-06 | $9.97 | $9.97 | 931,400 | — | — |
| 2023-09-05 | $9.91 | $9.91 | 1,153,200 | — | — |
| 2023-09-01 | $10.05 | $10.05 | 1,103,300 | — | — |
| 2023-08-31 | $9.64 | $9.64 | 1,253,700 | — | — |
| 2023-08-30 | $9.56 | $9.56 | 857,400 | — | — |
| 2023-08-29 | $9.67 | $9.67 | 741,500 | — | — |
| 2023-08-28 | $9.70 | $9.70 | 819,600 | — | — |
| 2023-08-25 | $9.75 | $9.75 | 837,400 | — | — |
| 2023-08-24 | $9.77 | $9.77 | 984,700 | — | — |
| 2023-08-23 | $9.79 | $9.79 | 663,400 | — | — |
| 2023-08-22 | $9.78 | $9.78 | 564,300 | — | — |
| 2023-08-21 | $10.01 | $10.01 | 745,200 | — | — |
| 2023-08-18 | $10.03 | $10.03 | 743,600 | — | — |
| 2023-08-17 | $10.05 | $10.05 | 682,700 | — | — |
| 2023-08-16 | $9.96 | $9.96 | 1,112,400 | — | — |
| 2023-08-15 | $9.93 | $9.93 | 608,600 | — | — |
| 2023-08-14 | $10.18 | $10.18 | 587,900 | — | — |
| 2023-08-11 | $10.27 | $10.27 | 983,600 | — | — |
| 2023-08-10 | $10.14 | $10.14 | 702,400 | — | — |
| 2023-08-09 | $10.29 | $10.29 | 1,209,800 | — | — |
| 2023-08-08 | $10.17 | $10.17 | 840,600 | — | — |
| 2023-08-07 | $9.97 | $9.97 | 1,191,100 | — | — |
| 2023-08-04 | $9.95 | $9.95 | 981,400 | — | — |
| 2023-08-03 | $9.77 | $9.77 | 1,396,100 | — | — |
| 2023-08-02 | $9.46 | $9.46 | 2,411,100 | — | — |
| 2023-08-01 | $10.59 | $10.59 | 1,122,300 | — | — |
| 2023-07-31 | $10.44 | $10.44 | 1,069,100 | — | — |
| 2023-07-28 | $10.04 | $10.04 | 986,400 | — | — |
| 2023-07-27 | $10.00 | $10.00 | 1,186,800 | — | — |
| 2023-07-26 | $10.25 | $10.25 | 867,600 | — | — |
| 2023-07-25 | $10.20 | $10.20 | 790,800 | — | — |
| 2023-07-24 | $10.17 | $10.17 | 1,246,900 | — | — |
| 2023-07-21 | $9.84 | $9.84 | 800,600 | — | — |
| 2023-07-20 | $9.93 | $9.93 | 1,467,400 | — | — |
| 2023-07-19 | $10.24 | $10.24 | 2,718,500 | — | — |
| 2023-07-18 | $9.65 | $9.65 | 986,900 | — | — |
| 2023-07-17 | $9.27 | $9.27 | 954,300 | — | — |
| 2023-07-14 | $9.24 | $9.24 | 893,900 | — | — |
| 2023-07-13 | $9.49 | $9.49 | 1,180,700 | — | — |
| 2023-07-12 | $9.38 | $9.38 | 997,600 | — | — |
| 2023-07-11 | $9.32 | $9.32 | 864,400 | — | — |
| 2023-07-10 | $9.13 | $9.13 | 855,100 | — | — |
| 2023-07-07 | $9.09 | $9.09 | 1,562,700 | — | — |
| 2023-07-06 | $8.36 | $8.36 | 1,089,500 | — | — |
| 2023-07-05 | $8.49 | $8.49 | 1,856,400 | — | — |
| 2023-07-03 | $8.43 | $8.43 | 459,500 | — | — |
| 2023-06-30 | $8.24 | $8.24 | 751,200 | — | — |
| 2023-06-29 | $8.13 | $8.13 | 678,600 | — | — |
| 2023-06-28 | $8.00 | $8.00 | 773,400 | — | — |
| 2023-06-27 | $7.89 | $7.89 | 640,700 | — | — |
| 2023-06-26 | $7.77 | $7.77 | 1,244,400 | — | — |
| 2023-06-23 | $7.55 | $7.55 | 2,625,400 | — | — |
| 2023-06-22 | $7.67 | $7.67 | 1,304,400 | — | — |
| 2023-06-21 | $7.86 | $7.86 | 1,114,100 | — | — |
| 2023-06-20 | $7.77 | $7.77 | 1,581,300 | — | — |
| 2023-06-16 | $7.87 | $7.87 | 2,324,800 | — | — |
| 2023-06-15 | $8.01 | $8.01 | 1,522,200 | — | — |
| 2023-06-14 | $7.83 | $7.83 | 1,518,700 | — | — |
| 2023-06-13 | $8.04 | $8.04 | 2,075,900 | — | — |
| 2023-06-12 | $7.40 | $7.40 | 1,122,000 | — | — |
| 2023-06-09 | $7.67 | $7.67 | 966,900 | — | — |
| 2023-06-08 | $7.89 | $7.89 | 1,590,900 | — | — |
| 2023-06-07 | $7.69 | $7.69 | 1,587,700 | — | — |
| 2023-06-06 | $7.48 | $7.48 | 1,203,500 | — | — |
| 2023-06-05 | $7.36 | $7.36 | 1,117,400 | — | — |
| 2023-06-02 | $7.51 | $7.51 | 1,331,800 | — | — |
| 2023-06-01 | $7.01 | $7.01 | 1,225,200 | — | — |
| 2023-05-31 | $6.67 | $6.67 | 1,539,800 | — | — |
| 2023-05-30 | $6.93 | $6.93 | 992,800 | — | — |
| 2023-05-26 | $7.12 | $7.12 | 717,000 | — | — |
| 2023-05-25 | $7.28 | $7.28 | 919,200 | — | — |
| 2023-05-24 | $7.63 | $7.63 | 1,059,400 | — | — |
| 2023-05-23 | $7.70 | $7.70 | 844,400 | — | — |
| 2023-05-22 | $7.59 | $7.59 | 1,390,400 | — | — |
| 2023-05-19 | $7.39 | $7.39 | 1,351,100 | — | — |
| 2023-05-18 | $7.34 | $7.34 | 1,088,800 | — | — |
| 2023-05-17 | $7.19 | $7.19 | 3,136,300 | — | — |
| 2023-05-16 | $6.48 | $6.48 | 893,600 | — | — |
| 2023-05-15 | $6.72 | $6.72 | 824,500 | — | — |
| 2023-05-12 | $6.63 | $6.63 | 745,700 | — | — |
| 2023-05-11 | $6.63 | $6.63 | 1,172,600 | — | — |
| 2023-05-10 | $6.69 | $6.69 | 995,000 | — | — |
| 2023-05-09 | $6.82 | $6.82 | 1,325,700 | — | — |
| 2023-05-08 | $6.68 | $6.68 | 1,230,100 | — | — |
| 2023-05-05 | $6.76 | $6.76 | 1,325,500 | — | — |
| 2023-05-04 | $6.63 | $6.63 | 1,563,600 | — | — |
| 2023-05-03 | $6.41 | $6.41 | 2,093,500 | — | — |
| 2023-05-02 | $6.73 | $6.73 | 3,075,100 | — | — |
| 2023-05-01 | $7.18 | $7.18 | 1,479,500 | — | — |
| 2023-04-28 | $6.94 | $6.94 | 1,180,900 | — | — |
| 2023-04-27 | $6.80 | $6.80 | 1,258,300 | — | — |
| 2023-04-26 | $6.80 | $6.80 | 1,744,100 | — | — |
| 2023-04-25 | $6.81 | $6.81 | 1,257,200 | — | — |
| 2023-04-24 | $7.23 | $7.23 | 1,096,600 | — | — |
| 2023-04-21 | $6.86 | $6.86 | 1,114,100 | — | — |
| 2023-04-20 | $6.88 | $6.88 | 2,301,100 | — | — |
| 2023-04-19 | $7.00 | $7.00 | 2,373,500 | — | — |
| 2023-04-18 | $7.05 | $7.05 | 2,126,800 | — | — |
| 2023-04-17 | $7.36 | $7.36 | 1,498,500 | — | — |
| 2023-04-14 | $7.49 | $7.49 | 1,168,800 | — | — |
| 2023-04-13 | $7.67 | $7.67 | 868,500 | — | — |
| 2023-04-12 | $7.59 | $7.59 | 979,200 | — | — |
| 2023-04-11 | $7.67 | $7.67 | 970,600 | — | — |
| 2023-04-10 | $7.84 | $7.84 | 1,907,300 | — | — |
| 2023-04-06 | $7.71 | $7.71 | 929,300 | — | — |
| 2023-04-05 | $7.79 | $7.79 | 1,057,500 | — | — |
| 2023-04-04 | $7.85 | $7.85 | 2,094,000 | — | — |
| 2023-04-03 | $8.00 | $8.00 | 2,973,300 | — | — |
| 2023-03-31 | $7.19 | $7.19 | 1,453,300 | — | — |
| 2023-03-30 | $7.15 | $7.15 | 1,475,800 | — | — |
| 2023-03-29 | $7.40 | $7.40 | 1,830,700 | — | — |
| 2023-03-28 | $7.36 | $7.36 | 1,349,300 | — | — |
| 2023-03-27 | $7.29 | $7.29 | 1,659,100 | — | — |
| 2023-03-24 | $6.84 | $6.84 | 1,335,600 | — | — |
| 2023-03-23 | $6.82 | $6.82 | 2,273,100 | — | — |
| 2023-03-22 | $7.11 | $7.11 | 1,497,000 | — | — |
| 2023-03-21 | $7.54 | $7.54 | 1,926,800 | — | — |
| 2023-03-20 | $7.38 | $7.38 | 1,495,600 | — | — |
| 2023-03-17 | $7.23 | $7.23 | 4,064,800 | — | — |
| 2023-03-16 | $7.40 | $7.40 | 1,718,300 | — | — |
| 2023-03-15 | $7.29 | $7.29 | 2,854,100 | — | — |
| 2023-03-14 | $8.12 | $8.12 | 1,957,300 | — | — |
| 2023-03-13 | $8.17 | $8.17 | 1,519,700 | — | — |
| 2023-03-10 | $8.83 | $8.83 | 1,878,700 | — | — |
| 2023-03-09 | $8.95 | $8.95 | 1,905,500 | — | — |
| 2023-03-08 | $9.46 | $9.46 | 1,796,100 | — | — |
| 2023-03-07 | $9.33 | $9.33 | 1,613,700 | — | — |
| 2023-03-06 | $9.66 | $9.66 | 1,220,100 | — | — |
| 2023-03-03 | $9.89 | $9.89 | 2,216,600 | — | — |
| 2023-03-02 | $9.52 | $9.52 | 1,235,000 | — | — |
| 2023-03-01 | $9.12 | $9.12 | 1,287,200 | — | — |
| 2023-02-28 | $8.81 | $8.81 | 1,719,900 | — | — |
| 2023-02-27 | $9.07 | $9.07 | 1,384,800 | — | — |
| 2023-02-24 | $8.71 | $8.71 | 1,396,500 | — | — |
| 2023-02-23 | $8.61 | $8.61 | 1,991,300 | — | — |
| 2023-02-22 | $8.95 | $8.95 | 3,392,000 | — | — |
| 2023-02-21 | $9.05 | $9.05 | 2,859,800 | — | — |
| 2023-02-17 | $9.36 | $9.36 | 1,376,300 | — | — |
| 2023-02-16 | $9.86 | $9.86 | 2,076,300 | — | — |
| 2023-02-15 | $9.92 | $9.92 | 1,437,000 | — | — |
| 2023-02-14 | $10.02 | $10.02 | 959,600 | — | — |
| 2023-02-13 | $10.02 | $10.02 | 812,000 | — | — |
| 2023-02-10 | $9.87 | $9.87 | 907,800 | — | — |
| 2023-02-09 | $9.41 | $9.41 | 818,700 | — | — |
| 2023-02-08 | $9.98 | $9.98 | 736,200 | — | — |
| 2023-02-07 | $9.96 | $9.96 | 923,800 | — | — |
| 2023-02-06 | $9.74 | $9.74 | 937,100 | — | — |
| 2023-02-03 | $9.74 | $9.74 | 1,027,600 | — | — |
| 2023-02-02 | $9.67 | $9.67 | 1,659,900 | — | — |
| 2023-02-01 | $9.75 | $9.75 | 1,211,900 | — | — |
| 2023-01-31 | $9.95 | $9.95 | 1,251,300 | — | — |
| 2023-01-30 | $9.46 | $9.46 | 782,200 | — | — |
| 2023-01-27 | $9.50 | $9.50 | 852,700 | — | — |
| 2023-01-26 | $9.65 | $9.65 | 974,700 | — | — |
| 2023-01-25 | $9.65 | $9.65 | 1,090,800 | — | — |
| 2023-01-24 | $9.28 | $9.28 | 896,400 | — | — |
| 2023-01-23 | $9.40 | $9.40 | 1,364,600 | — | — |
| 2023-01-20 | $9.30 | $9.30 | 997,700 | — | — |
| 2023-01-19 | $9.23 | $9.23 | 1,538,900 | — | — |
| 2023-01-18 | $9.49 | $9.49 | 1,638,700 | — | — |
| 2023-01-17 | $10.33 | $10.33 | 1,478,200 | — | — |
| 2023-01-13 | $10.90 | $10.90 | 709,500 | — | — |
| 2023-01-12 | $10.89 | $10.89 | 1,218,900 | — | — |
| 2023-01-11 | $10.43 | $10.43 | 1,626,200 | — | — |
| 2023-01-10 | $10.56 | $10.56 | 1,654,200 | — | — |
| 2023-01-09 | $10.18 | $10.18 | 862,700 | — | — |
| 2023-01-06 | $9.89 | $9.89 | 996,000 | — | — |
| 2023-01-05 | $9.73 | $9.73 | 663,400 | — | — |
| 2023-01-04 | $9.63 | $9.63 | 728,300 | — | — |
| 2023-01-03 | $9.51 | $9.51 | 1,071,900 | — | — |