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
- 2014-02-05 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 | $6.77 | $6.77 | 955,500 | — | — |
| 2023-12-28 | $6.83 | $6.83 | 980,100 | — | — |
| 2023-12-27 | $6.80 | $6.80 | 855,900 | — | — |
| 2023-12-26 | $7.00 | $7.00 | 1,503,900 | — | — |
| 2023-12-22 | $6.32 | $6.32 | 1,163,500 | — | — |
| 2023-12-21 | $6.26 | $6.26 | 1,265,600 | — | — |
| 2023-12-20 | $6.24 | $6.24 | 1,990,100 | — | — |
| 2023-12-19 | $6.64 | $6.64 | 5,185,500 | — | — |
| 2023-12-18 | $7.98 | $7.98 | 1,115,300 | — | — |
| 2023-12-15 | $8.27 | $8.27 | 2,219,200 | — | — |
| 2023-12-14 | $8.10 | $8.10 | 1,671,800 | — | — |
| 2023-12-13 | $7.74 | $7.74 | 1,011,000 | — | — |
| 2023-12-12 | $7.15 | $7.15 | 749,000 | — | — |
| 2023-12-11 | $7.14 | $7.14 | 891,700 | — | — |
| 2023-12-08 | $7.17 | $7.17 | 1,345,400 | — | — |
| 2023-12-07 | $7.30 | $7.30 | 1,315,000 | — | — |
| 2023-12-06 | $7.05 | $7.05 | 589,000 | — | — |
| 2023-12-05 | $6.73 | $6.73 | 941,200 | — | — |
| 2023-12-04 | $7.10 | $7.10 | 709,300 | — | — |
| 2023-12-01 | $7.14 | $7.14 | 1,121,500 | — | — |
| 2023-11-30 | $6.78 | $6.78 | 2,204,200 | — | — |
| 2023-11-29 | $6.80 | $6.80 | 1,435,300 | — | — |
| 2023-11-28 | $6.98 | $6.98 | 1,125,900 | — | — |
| 2023-11-27 | $7.02 | $7.02 | 1,407,700 | — | — |
| 2023-11-24 | $6.88 | $6.88 | 265,000 | — | — |
| 2023-11-22 | $6.79 | $6.79 | 439,800 | — | — |
| 2023-11-21 | $6.73 | $6.73 | 585,800 | — | — |
| 2023-11-20 | $6.97 | $6.97 | 661,700 | — | — |
| 2023-11-17 | $6.89 | $6.89 | 1,070,800 | — | — |
| 2023-11-16 | $6.43 | $6.43 | 1,244,300 | — | — |
| 2023-11-15 | $6.66 | $6.66 | 899,600 | — | — |
| 2023-11-14 | $6.62 | $6.62 | 2,324,500 | — | — |
| 2023-11-13 | $6.00 | $6.00 | 1,198,900 | — | — |
| 2023-11-10 | $6.06 | $6.06 | 1,552,000 | — | — |
| 2023-11-09 | $6.25 | $6.25 | 1,538,600 | — | — |
| 2023-11-08 | $6.51 | $6.51 | 2,280,200 | — | — |
| 2023-11-07 | $6.89 | $6.89 | 2,109,800 | — | — |
| 2023-11-06 | $6.11 | $6.11 | 1,537,500 | — | — |
| 2023-11-03 | $6.12 | $6.12 | 1,759,600 | — | — |
| 2023-11-02 | $5.72 | $5.72 | 1,637,800 | — | — |
| 2023-11-01 | $5.76 | $5.76 | 1,465,700 | — | — |
| 2023-10-31 | $5.70 | $5.70 | 1,086,200 | — | — |
| 2023-10-30 | $5.68 | $5.68 | 1,085,800 | — | — |
| 2023-10-27 | $5.63 | $5.63 | 1,428,500 | — | — |
| 2023-10-26 | $5.82 | $5.82 | 1,363,500 | — | — |
| 2023-10-25 | $5.84 | $5.84 | 1,115,500 | — | — |
| 2023-10-24 | $6.19 | $6.19 | 1,243,800 | — | — |
| 2023-10-23 | $6.00 | $6.00 | 1,377,000 | — | — |
| 2023-10-20 | $6.18 | $6.18 | 1,168,000 | — | — |
| 2023-10-19 | $6.18 | $6.18 | 1,326,100 | — | — |
| 2023-10-18 | $6.18 | $6.18 | 1,000,800 | — | — |
| 2023-10-17 | $6.37 | $6.37 | 921,900 | — | — |
| 2023-10-16 | $6.39 | $6.39 | 995,400 | — | — |
| 2023-10-13 | $6.54 | $6.54 | 1,135,100 | — | — |
| 2023-10-12 | $6.31 | $6.31 | 1,251,000 | — | — |
| 2023-10-11 | $6.91 | $6.91 | 866,700 | — | — |
| 2023-10-10 | $6.87 | $6.87 | 983,800 | — | — |
| 2023-10-09 | $6.63 | $6.63 | 573,000 | — | — |
| 2023-10-06 | $6.96 | $6.96 | 952,200 | — | — |
| 2023-10-05 | $6.73 | $6.73 | 1,751,900 | — | — |
| 2023-10-04 | $6.03 | $6.03 | 962,600 | — | — |
| 2023-10-03 | $6.33 | $6.33 | 1,151,000 | — | — |
| 2023-10-02 | $6.18 | $6.18 | 1,212,400 | — | — |
| 2023-09-29 | $6.71 | $6.71 | 862,000 | — | — |
| 2023-09-28 | $6.79 | $6.79 | 563,600 | — | — |
| 2023-09-27 | $6.90 | $6.90 | 531,400 | — | — |
| 2023-09-26 | $6.93 | $6.93 | 758,900 | — | — |
| 2023-09-25 | $6.85 | $6.85 | 880,700 | — | — |
| 2023-09-22 | $7.09 | $7.09 | 733,400 | — | — |
| 2023-09-21 | $7.09 | $7.09 | 803,500 | — | — |
| 2023-09-20 | $7.47 | $7.47 | 759,300 | — | — |
| 2023-09-19 | $7.61 | $7.61 | 831,200 | — | — |
| 2023-09-18 | $7.35 | $7.35 | 1,559,100 | — | — |
| 2023-09-15 | $7.92 | $7.92 | 9,608,400 | — | — |
| 2023-09-14 | $7.66 | $7.66 | 1,066,400 | — | — |
| 2023-09-13 | $7.69 | $7.69 | 1,470,700 | — | — |
| 2023-09-12 | $7.54 | $7.54 | 2,050,300 | — | — |
| 2023-09-11 | $7.88 | $7.88 | 1,342,800 | — | — |
| 2023-09-08 | $7.93 | $7.93 | 1,369,300 | — | — |
| 2023-09-07 | $7.75 | $7.75 | 1,525,600 | — | — |
| 2023-09-06 | $7.86 | $7.86 | 1,638,600 | — | — |
| 2023-09-05 | $7.86 | $7.86 | 4,148,400 | — | — |
| 2023-09-01 | $8.72 | $8.72 | 615,400 | — | — |
| 2023-08-31 | $8.71 | $8.71 | 548,500 | — | — |
| 2023-08-30 | $8.73 | $8.73 | 596,100 | — | — |
| 2023-08-29 | $8.97 | $8.97 | 541,600 | — | — |
| 2023-08-28 | $8.86 | $8.86 | 376,500 | — | — |
| 2023-08-25 | $8.57 | $8.57 | 352,500 | — | — |
| 2023-08-24 | $8.57 | $8.57 | 444,600 | — | — |
| 2023-08-23 | $8.79 | $8.79 | 537,300 | — | — |
| 2023-08-22 | $8.92 | $8.92 | 539,200 | — | — |
| 2023-08-21 | $8.89 | $8.89 | 696,700 | — | — |
| 2023-08-18 | $8.67 | $8.67 | 589,100 | — | — |
| 2023-08-17 | $8.32 | $8.32 | 623,600 | — | — |
| 2023-08-16 | $8.51 | $8.51 | 536,800 | — | — |
| 2023-08-15 | $8.91 | $8.91 | 477,200 | — | — |
| 2023-08-14 | $8.64 | $8.64 | 614,500 | — | — |
| 2023-08-11 | $8.54 | $8.54 | 454,300 | — | — |
| 2023-08-10 | $8.56 | $8.56 | 448,100 | — | — |
| 2023-08-09 | $8.57 | $8.57 | 639,200 | — | — |
| 2023-08-08 | $8.58 | $8.58 | 1,134,000 | — | — |
| 2023-08-07 | $8.92 | $8.92 | 1,092,600 | — | — |
| 2023-08-04 | $9.42 | $9.42 | 738,300 | — | — |
| 2023-08-03 | $9.66 | $9.66 | 727,400 | — | — |
| 2023-08-02 | $10.06 | $10.06 | 1,176,200 | — | — |
| 2023-08-01 | $10.62 | $10.62 | 868,000 | — | — |
| 2023-07-31 | $10.37 | $10.37 | 897,300 | — | — |
| 2023-07-28 | $9.86 | $9.86 | 1,100,300 | — | — |
| 2023-07-27 | $9.51 | $9.51 | 1,110,500 | — | — |
| 2023-07-26 | $9.50 | $9.50 | 581,000 | — | — |
| 2023-07-25 | $9.51 | $9.51 | 620,000 | — | — |
| 2023-07-24 | $9.73 | $9.73 | 846,200 | — | — |
| 2023-07-21 | $10.02 | $10.02 | 1,002,500 | — | — |
| 2023-07-20 | $9.95 | $9.95 | 955,300 | — | — |
| 2023-07-19 | $10.31 | $10.31 | 681,300 | — | — |
| 2023-07-18 | $10.63 | $10.63 | 585,500 | — | — |
| 2023-07-17 | $10.65 | $10.65 | 584,900 | — | — |
| 2023-07-14 | $10.89 | $10.89 | 808,500 | — | — |
| 2023-07-13 | $10.95 | $10.95 | 811,600 | — | — |
| 2023-07-12 | $11.18 | $11.18 | 756,500 | — | — |
| 2023-07-11 | $11.37 | $11.37 | 1,004,900 | — | — |
| 2023-07-10 | $11.55 | $11.55 | 872,500 | — | — |
| 2023-07-07 | $11.35 | $11.35 | 622,200 | — | — |
| 2023-07-06 | $11.64 | $11.64 | 598,300 | — | — |
| 2023-07-05 | $11.78 | $11.78 | 981,900 | — | — |
| 2023-07-03 | $11.83 | $11.83 | 402,400 | — | — |
| 2023-06-30 | $11.46 | $11.46 | 1,368,700 | — | — |
| 2023-06-29 | $11.12 | $11.12 | 1,054,200 | — | — |
| 2023-06-28 | $11.16 | $11.16 | 1,205,200 | — | — |
| 2023-06-27 | $11.27 | $11.27 | 840,700 | — | — |
| 2023-06-26 | $11.47 | $11.47 | 978,900 | — | — |
| 2023-06-23 | $11.45 | $11.45 | 1,744,600 | — | — |
| 2023-06-22 | $11.14 | $11.14 | 3,010,900 | — | — |
| 2023-06-21 | $11.62 | $11.62 | 10,324,800 | — | — |
| 2023-06-20 | $19.44 | $19.44 | 828,700 | — | — |
| 2023-06-16 | $19.45 | $19.45 | 1,557,600 | — | — |
| 2023-06-15 | $19.01 | $19.01 | 834,200 | — | — |
| 2023-06-14 | $19.38 | $19.38 | 622,400 | — | — |
| 2023-06-13 | $20.18 | $20.18 | 772,400 | — | — |
| 2023-06-12 | $19.21 | $19.21 | 437,100 | — | — |
| 2023-06-09 | $19.61 | $19.61 | 432,300 | — | — |
| 2023-06-08 | $20.79 | $20.79 | 340,400 | — | — |
| 2023-06-07 | $20.41 | $20.41 | 282,500 | — | — |
| 2023-06-06 | $20.30 | $20.30 | 414,300 | — | — |
| 2023-06-05 | $19.53 | $19.53 | 429,100 | — | — |
| 2023-06-02 | $20.05 | $20.05 | 458,800 | — | — |
| 2023-06-01 | $20.60 | $20.60 | 791,600 | — | — |
| 2023-05-31 | $19.29 | $19.29 | 528,900 | — | — |
| 2023-05-30 | $19.23 | $19.23 | 460,300 | — | — |
| 2023-05-26 | $19.45 | $19.45 | 309,800 | — | — |
| 2023-05-25 | $19.62 | $19.62 | 496,300 | — | — |
| 2023-05-24 | $20.40 | $20.40 | 396,500 | — | — |
| 2023-05-23 | $20.55 | $20.55 | 318,600 | — | — |
| 2023-05-22 | $20.98 | $20.98 | 353,400 | — | — |
| 2023-05-19 | $21.27 | $21.27 | 557,100 | — | — |
| 2023-05-18 | $20.72 | $20.72 | 321,800 | — | — |
| 2023-05-17 | $20.56 | $20.56 | 571,100 | — | — |
| 2023-05-16 | $20.00 | $20.00 | 978,800 | — | — |
| 2023-05-15 | $21.66 | $21.66 | 1,102,700 | — | — |
| 2023-05-12 | $21.88 | $21.88 | 716,300 | — | — |
| 2023-05-11 | $22.15 | $22.15 | 447,300 | — | — |
| 2023-05-10 | $22.20 | $22.20 | 656,900 | — | — |
| 2023-05-09 | $21.79 | $21.79 | 571,600 | — | — |
| 2023-05-08 | $21.62 | $21.62 | 680,000 | — | — |
| 2023-05-05 | $21.33 | $21.33 | 396,100 | — | — |
| 2023-05-04 | $21.15 | $21.15 | 502,800 | — | — |
| 2023-05-03 | $20.73 | $20.73 | 1,210,100 | — | — |
| 2023-05-02 | $20.17 | $20.17 | 612,800 | — | — |
| 2023-05-01 | $20.11 | $20.11 | 471,200 | — | — |
| 2023-04-28 | $19.41 | $19.41 | 365,900 | — | — |
| 2023-04-27 | $18.97 | $18.97 | 314,200 | — | — |
| 2023-04-26 | $19.34 | $19.34 | 364,200 | — | — |
| 2023-04-25 | $19.48 | $19.48 | 338,100 | — | — |
| 2023-04-24 | $19.72 | $19.72 | 246,000 | — | — |
| 2023-04-21 | $19.78 | $19.78 | 350,300 | — | — |
| 2023-04-20 | $19.49 | $19.49 | 403,100 | — | — |
| 2023-04-19 | $19.38 | $19.38 | 296,400 | — | — |
| 2023-04-18 | $19.31 | $19.31 | 306,800 | — | — |
| 2023-04-17 | $20.02 | $20.02 | 547,300 | — | — |
| 2023-04-14 | $19.55 | $19.55 | 357,900 | — | — |
| 2023-04-13 | $19.52 | $19.52 | 636,700 | — | — |
| 2023-04-12 | $18.47 | $18.47 | 381,300 | — | — |
| 2023-04-11 | $18.76 | $18.76 | 326,000 | — | — |
| 2023-04-10 | $18.96 | $18.96 | 581,400 | — | — |
| 2023-04-06 | $19.56 | $19.56 | 363,800 | — | — |
| 2023-04-05 | $19.41 | $19.41 | 764,800 | — | — |
| 2023-04-04 | $19.84 | $19.84 | 652,300 | — | — |
| 2023-04-03 | $20.19 | $20.19 | 616,300 | — | — |
| 2023-03-31 | $20.14 | $20.14 | 762,700 | — | — |
| 2023-03-30 | $19.80 | $19.80 | 560,800 | — | — |
| 2023-03-29 | $20.21 | $20.21 | 613,500 | — | — |
| 2023-03-28 | $20.07 | $20.07 | 291,000 | — | — |
| 2023-03-27 | $20.13 | $20.13 | 294,100 | — | — |
| 2023-03-24 | $19.94 | $19.94 | 484,000 | — | — |
| 2023-03-23 | $19.95 | $19.95 | 751,300 | — | — |
| 2023-03-22 | $18.70 | $18.70 | 389,500 | — | — |
| 2023-03-21 | $19.45 | $19.45 | 431,900 | — | — |
| 2023-03-20 | $19.30 | $19.30 | 321,600 | — | — |
| 2023-03-17 | $19.34 | $19.34 | 1,212,700 | — | — |
| 2023-03-16 | $19.75 | $19.75 | 464,200 | — | — |
| 2023-03-15 | $19.28 | $19.28 | 358,400 | — | — |
| 2023-03-14 | $19.89 | $19.89 | 456,300 | — | — |
| 2023-03-13 | $19.57 | $19.57 | 720,000 | — | — |
| 2023-03-10 | $19.17 | $19.17 | 1,004,000 | — | — |
| 2023-03-09 | $20.37 | $20.37 | 679,300 | — | — |
| 2023-03-08 | $21.27 | $21.27 | 559,000 | — | — |
| 2023-03-07 | $21.32 | $21.32 | 860,700 | — | — |
| 2023-03-06 | $20.85 | $20.85 | 412,400 | — | — |
| 2023-03-03 | $21.19 | $21.19 | 731,500 | — | — |
| 2023-03-02 | $21.60 | $21.60 | 316,000 | — | — |
| 2023-03-01 | $21.52 | $21.52 | 469,800 | — | — |
| 2023-02-28 | $20.96 | $20.96 | 650,900 | — | — |
| 2023-02-27 | $21.00 | $21.00 | 1,196,400 | — | — |
| 2023-02-24 | $19.96 | $19.96 | 475,300 | — | — |
| 2023-02-23 | $20.06 | $20.06 | 510,400 | — | — |
| 2023-02-22 | $19.89 | $19.89 | 655,900 | — | — |
| 2023-02-21 | $20.08 | $20.08 | 624,300 | — | — |
| 2023-02-17 | $20.71 | $20.71 | 385,800 | — | — |
| 2023-02-16 | $20.16 | $20.16 | 586,300 | — | — |
| 2023-02-15 | $20.33 | $20.33 | 710,900 | — | — |
| 2023-02-14 | $20.58 | $20.58 | 979,200 | — | — |
| 2023-02-13 | $21.36 | $21.36 | 267,300 | — | — |
| 2023-02-10 | $21.42 | $21.42 | 429,200 | — | — |
| 2023-02-09 | $21.84 | $21.84 | 436,100 | — | — |
| 2023-02-08 | $22.15 | $22.15 | 311,000 | — | — |
| 2023-02-07 | $22.92 | $22.92 | 398,900 | — | — |
| 2023-02-06 | $22.47 | $22.47 | 548,100 | — | — |
| 2023-02-03 | $22.52 | $22.52 | 510,300 | — | — |
| 2023-02-02 | $22.37 | $22.37 | 626,400 | — | — |
| 2023-02-01 | $21.64 | $21.64 | 617,600 | — | — |
| 2023-01-31 | $21.25 | $21.25 | 494,700 | — | — |
| 2023-01-30 | $20.64 | $20.64 | 354,800 | — | — |
| 2023-01-27 | $21.24 | $21.24 | 380,100 | — | — |
| 2023-01-26 | $21.39 | $21.39 | 300,600 | — | — |
| 2023-01-25 | $21.60 | $21.60 | 308,400 | — | — |
| 2023-01-24 | $21.53 | $21.53 | 411,600 | — | — |
| 2023-01-23 | $21.12 | $21.12 | 527,800 | — | — |
| 2023-01-20 | $21.89 | $21.89 | 523,000 | — | — |
| 2023-01-19 | $21.25 | $21.25 | 475,700 | — | — |
| 2023-01-18 | $22.12 | $22.12 | 532,800 | — | — |
| 2023-01-17 | $22.52 | $22.52 | 672,600 | — | — |
| 2023-01-13 | $23.07 | $23.07 | 717,200 | — | — |
| 2023-01-12 | $22.25 | $22.25 | 636,300 | — | — |
| 2023-01-11 | $21.20 | $21.20 | 603,700 | — | — |
| 2023-01-10 | $21.49 | $21.49 | 572,900 | — | — |
| 2023-01-09 | $21.06 | $21.06 | 1,220,200 | — | — |
| 2023-01-06 | $22.97 | $22.97 | 381,100 | — | — |
| 2023-01-05 | $22.53 | $22.53 | 591,800 | — | — |
| 2023-01-04 | $22.53 | $22.53 | 787,000 | — | — |
| 2023-01-03 | $21.84 | $21.84 | 499,100 | — | — |