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
- 2021-04-16 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 | $9.86 | $9.86 | 4,606,000 | — | — |
| 2023-12-28 | $10.61 | $10.61 | 3,908,200 | — | — |
| 2023-12-27 | $10.70 | $10.70 | 3,863,800 | — | — |
| 2023-12-26 | $10.79 | $10.79 | 4,186,900 | — | — |
| 2023-12-22 | $10.32 | $10.32 | 5,734,800 | — | — |
| 2023-12-21 | $9.84 | $9.84 | 4,231,000 | — | — |
| 2023-12-20 | $9.46 | $9.46 | 6,524,500 | — | — |
| 2023-12-19 | $10.04 | $10.04 | 4,939,300 | — | — |
| 2023-12-18 | $9.45 | $9.45 | 3,279,400 | — | — |
| 2023-12-15 | $9.70 | $9.70 | 6,324,700 | — | — |
| 2023-12-14 | $9.53 | $9.53 | 9,237,000 | — | — |
| 2023-12-13 | $8.33 | $8.33 | 5,557,200 | — | — |
| 2023-12-12 | $7.44 | $7.44 | 3,080,400 | — | — |
| 2023-12-11 | $7.56 | $7.56 | 3,963,500 | — | — |
| 2023-12-08 | $7.60 | $7.60 | 5,745,200 | — | — |
| 2023-12-07 | $7.54 | $7.54 | 3,805,400 | — | — |
| 2023-12-06 | $7.42 | $7.42 | 5,906,500 | — | — |
| 2023-12-05 | $7.10 | $7.10 | 4,913,800 | — | — |
| 2023-12-04 | $7.41 | $7.41 | 4,173,100 | — | — |
| 2023-12-01 | $7.39 | $7.39 | 5,619,200 | — | — |
| 2023-11-30 | $6.85 | $6.85 | 4,720,400 | — | — |
| 2023-11-29 | $7.05 | $7.05 | 6,670,900 | — | — |
| 2023-11-28 | $7.02 | $7.02 | 4,181,600 | — | — |
| 2023-11-27 | $6.53 | $6.53 | 6,339,500 | — | — |
| 2023-11-24 | $6.86 | $6.86 | 1,980,400 | — | — |
| 2023-11-22 | $6.78 | $6.78 | 3,335,900 | — | — |
| 2023-11-21 | $6.54 | $6.54 | 4,031,000 | — | — |
| 2023-11-20 | $6.86 | $6.86 | 4,580,500 | — | — |
| 2023-11-17 | $7.05 | $7.05 | 4,749,200 | — | — |
| 2023-11-16 | $6.67 | $6.67 | 5,886,300 | — | — |
| 2023-11-15 | $7.18 | $7.18 | 11,063,900 | — | — |
| 2023-11-14 | $6.46 | $6.46 | 9,753,000 | — | — |
| 2023-11-13 | $5.83 | $5.83 | 3,202,800 | — | — |
| 2023-11-10 | $5.46 | $5.46 | 3,457,100 | — | — |
| 2023-11-09 | $5.23 | $5.23 | 3,961,700 | — | — |
| 2023-11-08 | $5.63 | $5.63 | 3,870,800 | — | — |
| 2023-11-07 | $6.11 | $6.11 | 5,484,600 | — | — |
| 2023-11-06 | $5.53 | $5.53 | 3,445,600 | — | — |
| 2023-11-03 | $5.91 | $5.91 | 6,320,900 | — | — |
| 2023-11-02 | $5.23 | $5.23 | 3,995,800 | — | — |
| 2023-11-01 | $5.09 | $5.09 | 4,287,200 | — | — |
| 2023-10-31 | $5.28 | $5.28 | 2,441,200 | — | — |
| 2023-10-30 | $5.31 | $5.31 | 2,582,100 | — | — |
| 2023-10-27 | $5.28 | $5.28 | 3,264,300 | — | — |
| 2023-10-26 | $5.55 | $5.55 | 2,731,500 | — | — |
| 2023-10-25 | $5.60 | $5.60 | 2,231,800 | — | — |
| 2023-10-24 | $6.06 | $6.06 | 2,865,400 | — | — |
| 2023-10-23 | $5.70 | $5.70 | 2,068,300 | — | — |
| 2023-10-20 | $5.97 | $5.97 | 2,483,500 | — | — |
| 2023-10-19 | $6.05 | $6.05 | 2,512,000 | — | — |
| 2023-10-18 | $6.19 | $6.19 | 2,017,300 | — | — |
| 2023-10-17 | $6.52 | $6.52 | 2,003,900 | — | — |
| 2023-10-16 | $6.55 | $6.55 | 1,947,900 | — | — |
| 2023-10-13 | $6.38 | $6.38 | 2,190,900 | — | — |
| 2023-10-12 | $6.33 | $6.33 | 3,620,200 | — | — |
| 2023-10-11 | $6.82 | $6.82 | 2,181,000 | — | — |
| 2023-10-10 | $7.07 | $7.07 | 2,612,500 | — | — |
| 2023-10-09 | $6.76 | $6.76 | 2,004,700 | — | — |
| 2023-10-06 | $7.03 | $7.03 | 2,713,800 | — | — |
| 2023-10-05 | $7.11 | $7.11 | 2,679,100 | — | — |
| 2023-10-04 | $7.16 | $7.16 | 2,700,800 | — | — |
| 2023-10-03 | $7.39 | $7.39 | 2,817,300 | — | — |
| 2023-10-02 | $7.16 | $7.16 | 3,473,400 | — | — |
| 2023-09-29 | $7.65 | $7.65 | 2,065,900 | — | — |
| 2023-09-28 | $7.77 | $7.77 | 1,912,500 | — | — |
| 2023-09-27 | $7.78 | $7.78 | 3,104,200 | — | — |
| 2023-09-26 | $7.57 | $7.57 | 2,060,500 | — | — |
| 2023-09-25 | $7.69 | $7.69 | 2,021,400 | — | — |
| 2023-09-22 | $7.92 | $7.92 | 1,980,800 | — | — |
| 2023-09-21 | $7.97 | $7.97 | 3,534,600 | — | — |
| 2023-09-20 | $8.13 | $8.13 | 2,790,900 | — | — |
| 2023-09-19 | $8.44 | $8.44 | 3,705,100 | — | — |
| 2023-09-18 | $8.73 | $8.73 | 5,122,900 | — | — |
| 2023-09-15 | $8.57 | $8.57 | 17,567,500 | — | — |
| 2023-09-14 | $8.60 | $8.60 | 4,146,400 | — | — |
| 2023-09-13 | $8.60 | $8.60 | 3,798,700 | — | — |
| 2023-09-12 | $8.55 | $8.55 | 3,277,400 | — | — |
| 2023-09-11 | $8.33 | $8.33 | 3,087,000 | — | — |
| 2023-09-08 | $8.06 | $8.06 | 4,275,100 | — | — |
| 2023-09-07 | $8.36 | $8.36 | 4,322,100 | — | — |
| 2023-09-06 | $9.05 | $9.05 | 2,755,200 | — | — |
| 2023-09-05 | $8.70 | $8.70 | 3,332,100 | — | — |
| 2023-09-01 | $9.12 | $9.12 | 2,685,200 | — | — |
| 2023-08-31 | $8.70 | $8.70 | 2,761,500 | — | — |
| 2023-08-30 | $8.80 | $8.80 | 4,317,400 | — | — |
| 2023-08-29 | $8.53 | $8.53 | 3,461,900 | — | — |
| 2023-08-28 | $8.61 | $8.61 | 2,939,900 | — | — |
| 2023-08-25 | $8.53 | $8.53 | 3,381,300 | — | — |
| 2023-08-24 | $8.57 | $8.57 | 5,048,300 | — | — |
| 2023-08-23 | $9.38 | $9.38 | 5,562,600 | — | — |
| 2023-08-22 | $9.08 | $9.08 | 3,196,400 | — | — |
| 2023-08-21 | $8.84 | $8.84 | 3,521,500 | — | — |
| 2023-08-18 | $8.58 | $8.58 | 3,232,800 | — | — |
| 2023-08-17 | $8.78 | $8.78 | 4,047,400 | — | — |
| 2023-08-16 | $8.70 | $8.70 | 7,659,300 | — | — |
| 2023-08-15 | $9.19 | $9.19 | 3,967,900 | — | — |
| 2023-08-14 | $9.32 | $9.32 | 5,160,200 | — | — |
| 2023-08-11 | $9.57 | $9.57 | 3,037,700 | — | — |
| 2023-08-10 | $9.98 | $9.98 | 5,816,000 | — | — |
| 2023-08-09 | $10.97 | $10.97 | 3,923,500 | — | — |
| 2023-08-08 | $11.55 | $11.55 | 6,045,500 | — | — |
| 2023-08-07 | $11.03 | $11.03 | 4,758,100 | — | — |
| 2023-08-04 | $12.40 | $12.40 | 2,976,700 | — | — |
| 2023-08-03 | $12.38 | $12.38 | 3,280,400 | — | — |
| 2023-08-02 | $13.17 | $13.17 | 4,546,000 | — | — |
| 2023-08-01 | $13.82 | $13.82 | 3,357,000 | — | — |
| 2023-07-31 | $14.12 | $14.12 | 4,421,100 | — | — |
| 2023-07-28 | $13.12 | $13.12 | 4,542,600 | — | — |
| 2023-07-27 | $12.91 | $12.91 | 5,731,200 | — | — |
| 2023-07-26 | $13.63 | $13.63 | 8,137,300 | — | — |
| 2023-07-25 | $14.66 | $14.66 | 5,401,900 | — | — |
| 2023-07-24 | $14.28 | $14.28 | 7,999,200 | — | — |
| 2023-07-21 | $15.47 | $15.47 | 12,231,700 | — | — |
| 2023-07-20 | $14.81 | $14.81 | 12,665,400 | — | — |
| 2023-07-19 | $15.86 | $15.86 | 25,164,900 | — | — |
| 2023-07-18 | $13.63 | $13.63 | 13,021,100 | — | — |
| 2023-07-17 | $13.41 | $13.41 | 22,104,900 | — | — |
| 2023-07-14 | $11.90 | $11.90 | 10,809,700 | — | — |
| 2023-07-13 | $12.44 | $12.44 | 27,160,400 | — | — |
| 2023-07-12 | $12.08 | $12.08 | 80,150,700 | — | — |
| 2023-07-11 | $6.78 | $6.78 | 1,493,800 | — | — |
| 2023-07-10 | $7.21 | $7.21 | 1,552,500 | — | — |
| 2023-07-07 | $6.86 | $6.86 | 1,249,300 | — | — |
| 2023-07-06 | $6.59 | $6.59 | 2,241,600 | — | — |
| 2023-07-05 | $7.29 | $7.29 | 1,037,700 | — | — |
| 2023-07-03 | $7.38 | $7.38 | 761,600 | — | — |
| 2023-06-30 | $7.47 | $7.47 | 1,074,400 | — | — |
| 2023-06-29 | $7.38 | $7.38 | 1,560,100 | — | — |
| 2023-06-28 | $7.55 | $7.55 | 1,307,300 | — | — |
| 2023-06-27 | $7.44 | $7.44 | 1,868,800 | — | — |
| 2023-06-26 | $7.31 | $7.31 | 1,077,300 | — | — |
| 2023-06-23 | $7.36 | $7.36 | 2,453,300 | — | — |
| 2023-06-22 | $7.71 | $7.71 | 2,641,500 | — | — |
| 2023-06-21 | $8.59 | $8.59 | 2,070,300 | — | — |
| 2023-06-20 | $8.98 | $8.98 | 1,288,000 | — | — |
| 2023-06-16 | $8.92 | $8.92 | 3,096,400 | — | — |
| 2023-06-15 | $9.30 | $9.30 | 1,872,500 | — | — |
| 2023-06-14 | $9.86 | $9.86 | 2,561,700 | — | — |
| 2023-06-13 | $9.94 | $9.94 | 3,007,900 | — | — |
| 2023-06-12 | $9.85 | $9.85 | 3,391,700 | — | — |
| 2023-06-09 | $9.18 | $9.18 | 1,341,200 | — | — |
| 2023-06-08 | $9.14 | $9.14 | 1,358,100 | — | — |
| 2023-06-07 | $9.07 | $9.07 | 2,181,800 | — | — |
| 2023-06-06 | $8.63 | $8.63 | 1,273,200 | — | — |
| 2023-06-05 | $8.43 | $8.43 | 1,962,700 | — | — |
| 2023-06-02 | $8.23 | $8.23 | 3,088,600 | — | — |
| 2023-06-01 | $8.77 | $8.77 | 1,754,600 | — | — |
| 2023-05-31 | $8.77 | $8.77 | 4,152,100 | — | — |
| 2023-05-30 | $8.82 | $8.82 | 2,356,700 | — | — |
| 2023-05-26 | $8.93 | $8.93 | 1,750,800 | — | — |
| 2023-05-25 | $8.66 | $8.66 | 2,672,400 | — | — |
| 2023-05-24 | $8.96 | $8.96 | 2,782,700 | — | — |
| 2023-05-23 | $9.25 | $9.25 | 9,809,800 | — | — |
| 2023-05-22 | $8.12 | $8.12 | 15,804,700 | — | — |
| 2023-05-19 | $6.43 | $6.43 | 3,850,100 | — | — |
| 2023-05-18 | $5.47 | $5.47 | 1,431,700 | — | — |
| 2023-05-17 | $5.38 | $5.38 | 1,458,100 | — | — |
| 2023-05-16 | $5.13 | $5.13 | 1,728,700 | — | — |
| 2023-05-15 | $5.60 | $5.60 | 1,318,900 | — | — |
| 2023-05-12 | $5.29 | $5.29 | 1,218,100 | — | — |
| 2023-05-11 | $5.40 | $5.40 | 1,725,000 | — | — |
| 2023-05-10 | $5.51 | $5.51 | 1,660,100 | — | — |
| 2023-05-09 | $5.76 | $5.76 | 1,448,600 | — | — |
| 2023-05-08 | $5.60 | $5.60 | 2,140,400 | — | — |
| 2023-05-05 | $5.16 | $5.16 | 1,174,900 | — | — |
| 2023-05-04 | $5.14 | $5.14 | 1,444,100 | — | — |
| 2023-05-03 | $5.16 | $5.16 | 3,064,900 | — | — |
| 2023-05-02 | $4.56 | $4.56 | 1,599,200 | — | — |
| 2023-05-01 | $4.79 | $4.79 | 1,348,700 | — | — |
| 2023-04-28 | $4.77 | $4.77 | 1,063,100 | — | — |
| 2023-04-27 | $4.89 | $4.89 | 1,009,600 | — | — |
| 2023-04-26 | $4.97 | $4.97 | 1,188,200 | — | — |
| 2023-04-25 | $5.17 | $5.17 | 1,245,700 | — | — |
| 2023-04-24 | $5.40 | $5.40 | 972,500 | — | — |
| 2023-04-21 | $5.72 | $5.72 | 1,420,900 | — | — |
| 2023-04-20 | $5.44 | $5.44 | 1,390,000 | — | — |
| 2023-04-19 | $5.96 | $5.96 | 1,016,400 | — | — |
| 2023-04-18 | $5.94 | $5.94 | 1,202,500 | — | — |
| 2023-04-17 | $6.27 | $6.27 | 1,751,600 | — | — |
| 2023-04-14 | $5.94 | $5.94 | 1,128,800 | — | — |
| 2023-04-13 | $6.55 | $6.55 | 1,547,400 | — | — |
| 2023-04-12 | $6.15 | $6.15 | 1,061,200 | — | — |
| 2023-04-11 | $6.56 | $6.56 | 972,800 | — | — |
| 2023-04-10 | $6.52 | $6.52 | 1,483,400 | — | — |
| 2023-04-06 | $6.65 | $6.65 | 907,900 | — | — |
| 2023-04-05 | $6.45 | $6.45 | 845,100 | — | — |
| 2023-04-04 | $6.57 | $6.57 | 807,800 | — | — |
| 2023-04-03 | $6.89 | $6.89 | 857,700 | — | — |
| 2023-03-31 | $6.67 | $6.67 | 1,174,800 | — | — |
| 2023-03-30 | $6.45 | $6.45 | 845,800 | — | — |
| 2023-03-29 | $6.75 | $6.75 | 868,900 | — | — |
| 2023-03-28 | $6.42 | $6.42 | 512,400 | — | — |
| 2023-03-27 | $6.72 | $6.72 | 738,100 | — | — |
| 2023-03-24 | $6.69 | $6.69 | 1,022,600 | — | — |
| 2023-03-23 | $6.77 | $6.77 | 2,178,300 | — | — |
| 2023-03-22 | $6.98 | $6.98 | 862,700 | — | — |
| 2023-03-21 | $7.43 | $7.43 | 824,900 | — | — |
| 2023-03-20 | $7.26 | $7.26 | 838,200 | — | — |
| 2023-03-17 | $7.41 | $7.41 | 2,488,300 | — | — |
| 2023-03-16 | $7.65 | $7.65 | 916,600 | — | — |
| 2023-03-15 | $7.48 | $7.48 | 1,146,800 | — | — |
| 2023-03-14 | $7.63 | $7.63 | 1,046,900 | — | — |
| 2023-03-13 | $7.67 | $7.67 | 1,486,600 | — | — |
| 2023-03-10 | $7.07 | $7.07 | 1,862,600 | — | — |
| 2023-03-09 | $7.50 | $7.50 | 1,090,300 | — | — |
| 2023-03-08 | $8.10 | $8.10 | 830,800 | — | — |
| 2023-03-07 | $8.25 | $8.25 | 633,900 | — | — |
| 2023-03-06 | $8.21 | $8.21 | 872,500 | — | — |
| 2023-03-03 | $8.48 | $8.48 | 808,600 | — | — |
| 2023-03-02 | $8.01 | $8.01 | 1,045,100 | — | — |
| 2023-03-01 | $7.95 | $7.95 | 906,200 | — | — |
| 2023-02-28 | $8.15 | $8.15 | 1,362,900 | — | — |
| 2023-02-27 | $7.72 | $7.72 | 630,700 | — | — |
| 2023-02-24 | $7.61 | $7.61 | 1,093,700 | — | — |
| 2023-02-23 | $7.85 | $7.85 | 717,200 | — | — |
| 2023-02-22 | $7.94 | $7.94 | 766,800 | — | — |
| 2023-02-21 | $7.71 | $7.71 | 1,154,000 | — | — |
| 2023-02-17 | $7.99 | $7.99 | 886,600 | — | — |
| 2023-02-16 | $7.82 | $7.82 | 986,400 | — | — |
| 2023-02-15 | $8.44 | $8.44 | 666,700 | — | — |
| 2023-02-14 | $8.33 | $8.33 | 539,300 | — | — |
| 2023-02-13 | $7.98 | $7.98 | 577,900 | — | — |
| 2023-02-10 | $8.19 | $8.19 | 574,700 | — | — |
| 2023-02-09 | $8.06 | $8.06 | 939,100 | — | — |
| 2023-02-08 | $8.30 | $8.30 | 778,700 | — | — |
| 2023-02-07 | $8.86 | $8.86 | 937,900 | — | — |
| 2023-02-06 | $9.10 | $9.10 | 712,200 | — | — |
| 2023-02-03 | $9.64 | $9.64 | 1,311,100 | — | — |
| 2023-02-02 | $9.37 | $9.37 | 1,325,600 | — | — |
| 2023-02-01 | $8.55 | $8.55 | 918,200 | — | — |
| 2023-01-31 | $8.33 | $8.33 | 704,500 | — | — |
| 2023-01-30 | $8.06 | $8.06 | 896,300 | — | — |
| 2023-01-27 | $8.54 | $8.54 | 732,400 | — | — |
| 2023-01-26 | $8.19 | $8.19 | 584,900 | — | — |
| 2023-01-25 | $8.22 | $8.22 | 964,500 | — | — |
| 2023-01-24 | $8.59 | $8.59 | 927,000 | — | — |
| 2023-01-23 | $8.71 | $8.71 | 1,105,400 | — | — |
| 2023-01-20 | $8.65 | $8.65 | 922,700 | — | — |
| 2023-01-19 | $8.47 | $8.47 | 577,300 | — | — |
| 2023-01-18 | $8.94 | $8.94 | 790,200 | — | — |
| 2023-01-17 | $9.18 | $9.18 | 1,296,300 | — | — |
| 2023-01-13 | $8.70 | $8.70 | 1,374,500 | — | — |
| 2023-01-12 | $8.71 | $8.71 | 1,018,300 | — | — |
| 2023-01-11 | $7.92 | $7.92 | 683,300 | — | — |
| 2023-01-10 | $7.79 | $7.79 | 718,700 | — | — |
| 2023-01-09 | $7.52 | $7.52 | 1,456,000 | — | — |
| 2023-01-06 | $7.44 | $7.44 | 791,700 | — | — |
| 2023-01-05 | $7.37 | $7.37 | 848,500 | — | — |
| 2023-01-04 | $7.82 | $7.82 | 765,900 | — | — |
| 2023-01-03 | $7.55 | $7.55 | 1,190,100 | — | — |