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
- 2006-01-27 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 | $9.68 | $9.68 | 1,228,200 | — | — |
| 2023-12-28 | $9.63 | $9.63 | 1,267,200 | — | — |
| 2023-12-27 | $9.52 | $9.52 | 1,250,400 | — | — |
| 2023-12-26 | $9.48 | $9.48 | 1,105,200 | — | — |
| 2023-12-22 | $9.54 | $9.54 | 3,181,300 | — | — |
| 2023-12-21 | $9.30 | $9.30 | 6,919,300 | — | — |
| 2023-12-20 | $9.16 | $9.16 | 4,369,000 | — | — |
| 2023-12-19 | $9.24 | $9.24 | 2,523,500 | — | — |
| 2023-12-18 | $9.24 | $9.24 | 2,275,000 | — | — |
| 2023-12-15 | $9.34 | $9.34 | 5,679,100 | — | — |
| 2023-12-14 | $9.98 | $9.98 | 3,719,600 | — | — |
| 2023-12-13 | $10.13 | $10.13 | 2,101,500 | — | — |
| 2023-12-12 | $10.02 | $10.02 | 1,572,200 | — | — |
| 2023-12-11 | $9.97 | $9.97 | 1,260,800 | — | — |
| 2023-12-08 | $10.06 | $10.06 | 1,545,600 | — | — |
| 2023-12-07 | $9.96 | $9.96 | 3,189,100 | — | — |
| 2023-12-06 | $9.62 | $9.62 | 2,241,200 | — | — |
| 2023-12-05 | $9.60 | $9.60 | 6,075,800 | — | — |
| 2023-12-04 | $9.76 | $9.76 | 1,433,900 | — | — |
| 2023-12-01 | $9.92 | $9.92 | 1,244,600 | — | — |
| 2023-11-30 | $9.87 | $9.87 | 1,112,000 | — | — |
| 2023-11-29 | $9.86 | $9.86 | 1,335,900 | — | — |
| 2023-11-28 | $10.00 | $10.00 | 1,344,000 | — | — |
| 2023-11-27 | $9.99 | $9.99 | 1,711,200 | — | — |
| 2023-11-24 | $9.83 | $9.83 | 641,300 | — | — |
| 2023-11-22 | $9.87 | $9.87 | 1,092,700 | — | — |
| 2023-11-21 | $9.93 | $9.93 | 1,583,700 | — | — |
| 2023-11-20 | $9.97 | $9.97 | 3,252,000 | — | — |
| 2023-11-17 | $9.88 | $9.88 | 2,071,600 | — | — |
| 2023-11-16 | $9.62 | $9.62 | 3,155,400 | — | — |
| 2023-11-15 | $9.47 | $9.47 | 2,919,100 | — | — |
| 2023-11-14 | $9.78 | $9.78 | 4,432,700 | — | — |
| 2023-11-13 | $9.26 | $9.26 | 2,935,900 | — | — |
| 2023-11-10 | $9.29 | $9.29 | 3,791,500 | — | — |
| 2023-11-09 | $9.14 | $9.14 | 1,704,400 | — | — |
| 2023-11-08 | $9.05 | $9.05 | 3,200,000 | — | — |
| 2023-11-07 | $9.71 | $9.71 | 959,000 | — | — |
| 2023-11-06 | $9.80 | $9.80 | 1,844,800 | — | — |
| 2023-11-03 | $10.15 | $10.15 | 1,943,600 | — | — |
| 2023-11-02 | $10.00 | $10.00 | 1,343,100 | — | — |
| 2023-11-01 | $9.86 | $9.86 | 1,900,700 | — | — |
| 2023-10-31 | $9.67 | $9.67 | 1,397,700 | — | — |
| 2023-10-30 | $9.75 | $9.75 | 3,394,300 | — | — |
| 2023-10-27 | $9.61 | $9.61 | 1,958,100 | — | — |
| 2023-10-26 | $9.52 | $9.52 | 2,675,000 | — | — |
| 2023-10-25 | $9.60 | $9.60 | 2,700,500 | — | — |
| 2023-10-24 | $9.48 | $9.48 | 916,100 | — | — |
| 2023-10-23 | $9.46 | $9.46 | 1,605,500 | — | — |
| 2023-10-20 | $9.50 | $9.50 | 1,932,600 | — | — |
| 2023-10-19 | $9.62 | $9.62 | 3,963,400 | — | — |
| 2023-10-18 | $9.73 | $9.73 | 1,194,400 | — | — |
| 2023-10-17 | $9.77 | $9.77 | 1,261,300 | — | — |
| 2023-10-16 | $9.70 | $9.70 | 1,114,300 | — | — |
| 2023-10-13 | $9.67 | $9.67 | 2,179,700 | — | — |
| 2023-10-12 | $9.79 | $9.79 | 1,880,000 | — | — |
| 2023-10-11 | $9.89 | $9.89 | 1,111,800 | — | — |
| 2023-10-10 | $9.97 | $9.97 | 1,103,800 | — | — |
| 2023-10-09 | $9.80 | $9.80 | 817,500 | — | — |
| 2023-10-06 | $9.83 | $9.83 | 1,553,500 | — | — |
| 2023-10-05 | $9.78 | $9.78 | 3,200,500 | — | — |
| 2023-10-04 | $9.49 | $9.49 | 4,631,100 | — | — |
| 2023-10-03 | $9.76 | $9.76 | 1,513,200 | — | — |
| 2023-10-02 | $9.84 | $9.84 | 1,925,400 | — | — |
| 2023-09-29 | $9.85 | $9.85 | 2,015,600 | — | — |
| 2023-09-28 | $10.08 | $10.08 | 1,678,500 | — | — |
| 2023-09-27 | $10.12 | $10.12 | 1,681,300 | — | — |
| 2023-09-26 | $10.13 | $10.13 | 1,821,500 | — | — |
| 2023-09-25 | $10.12 | $10.12 | 2,286,500 | — | — |
| 2023-09-22 | $10.35 | $10.35 | 2,781,500 | — | — |
| 2023-09-21 | $10.27 | $10.27 | 4,086,100 | — | — |
| 2023-09-20 | $10.20 | $10.20 | 1,315,100 | — | — |
| 2023-09-19 | $10.28 | $10.28 | 1,386,600 | — | — |
| 2023-09-18 | $9.96 | $9.96 | 775,800 | — | — |
| 2023-09-15 | $9.95 | $9.95 | 1,959,300 | — | — |
| 2023-09-14 | $10.17 | $10.17 | 1,665,900 | — | — |
| 2023-09-13 | $10.06 | $10.06 | 1,258,000 | — | — |
| 2023-09-12 | $9.95 | $9.95 | 1,323,400 | — | — |
| 2023-09-11 | $9.96 | $9.96 | 1,790,700 | — | — |
| 2023-09-08 | $9.36 | $9.36 | 696,600 | — | — |
| 2023-09-07 | $9.43 | $9.43 | 785,200 | — | — |
| 2023-09-06 | $9.42 | $9.42 | 1,073,700 | — | — |
| 2023-09-05 | $9.31 | $9.31 | 1,058,700 | — | — |
| 2023-09-01 | $9.28 | $9.28 | 928,800 | — | — |
| 2023-08-31 | $9.10 | $9.10 | 936,800 | — | — |
| 2023-08-30 | $9.10 | $9.10 | 1,247,600 | — | — |
| 2023-08-29 | $9.06 | $9.06 | 812,300 | — | — |
| 2023-08-28 | $9.06 | $9.06 | 1,465,100 | — | — |
| 2023-08-25 | $8.92 | $8.92 | 1,085,300 | — | — |
| 2023-08-24 | $8.88 | $8.88 | 874,600 | — | — |
| 2023-08-23 | $8.90 | $8.90 | 883,100 | — | — |
| 2023-08-22 | $8.78 | $8.78 | 1,356,900 | — | — |
| 2023-08-21 | $8.62 | $8.62 | 904,300 | — | — |
| 2023-08-18 | $8.61 | $8.61 | 1,361,500 | — | — |
| 2023-08-17 | $8.61 | $8.61 | 916,100 | — | — |
| 2023-08-16 | $8.56 | $8.56 | 925,900 | — | — |
| 2023-08-15 | $8.70 | $8.70 | 1,169,900 | — | — |
| 2023-08-14 | $8.79 | $8.79 | 1,538,900 | — | — |
| 2023-08-11 | $8.90 | $8.90 | 817,300 | — | — |
| 2023-08-10 | $8.90 | $8.90 | 1,243,200 | — | — |
| 2023-08-09 | $8.84 | $8.84 | 1,113,400 | — | — |
| 2023-08-08 | $8.97 | $8.97 | 1,403,700 | — | — |
| 2023-08-07 | $9.19 | $9.19 | 582,000 | — | — |
| 2023-08-04 | $9.16 | $9.16 | 1,578,700 | — | — |
| 2023-08-03 | $8.96 | $8.96 | 1,185,100 | — | — |
| 2023-08-02 | $8.95 | $8.95 | 1,958,100 | — | — |
| 2023-08-01 | $9.07 | $9.07 | 1,512,100 | — | — |
| 2023-07-31 | $9.32 | $9.32 | 1,435,000 | — | — |
| 2023-07-28 | $9.45 | $9.45 | 2,958,300 | — | — |
| 2023-07-27 | $9.16 | $9.16 | 3,770,400 | — | — |
| 2023-07-26 | $8.98 | $8.98 | 982,500 | — | — |
| 2023-07-25 | $8.92 | $8.92 | 951,700 | — | — |
| 2023-07-24 | $8.89 | $8.89 | 1,590,800 | — | — |
| 2023-07-21 | $8.93 | $8.93 | 2,651,300 | — | — |
| 2023-07-20 | $9.23 | $9.23 | 3,514,300 | — | — |
| 2023-07-19 | $9.24 | $9.24 | 1,039,200 | — | — |
| 2023-07-18 | $9.27 | $9.27 | 1,664,600 | — | — |
| 2023-07-17 | $9.05 | $9.05 | 1,047,800 | — | — |
| 2023-07-14 | $9.02 | $9.02 | 1,072,900 | — | — |
| 2023-07-13 | $9.12 | $9.12 | 1,302,600 | — | — |
| 2023-07-12 | $9.01 | $9.01 | 1,150,800 | — | — |
| 2023-07-11 | $8.71 | $8.71 | 1,117,200 | — | — |
| 2023-07-10 | $8.65 | $8.65 | 4,479,900 | — | — |
| 2023-07-07 | $8.76 | $8.76 | 1,436,800 | — | — |
| 2023-07-06 | $8.65 | $8.65 | 1,084,900 | — | — |
| 2023-07-05 | $8.86 | $8.86 | 1,845,800 | — | — |
| 2023-07-03 | $8.64 | $8.64 | 1,143,500 | — | — |
| 2023-06-30 | $8.60 | $8.60 | 1,281,200 | — | — |
| 2023-06-29 | $8.63 | $8.63 | 1,623,900 | — | — |
| 2023-06-28 | $8.43 | $8.43 | 1,204,200 | — | — |
| 2023-06-27 | $8.40 | $8.40 | 1,145,300 | — | — |
| 2023-06-26 | $8.24 | $8.24 | 1,155,000 | — | — |
| 2023-06-23 | $8.24 | $8.24 | 1,579,000 | — | — |
| 2023-06-22 | $8.48 | $8.48 | 1,490,800 | — | — |
| 2023-06-21 | $8.44 | $8.44 | 2,091,100 | — | — |
| 2023-06-20 | $8.20 | $8.20 | 1,298,900 | — | — |
| 2023-06-16 | $8.26 | $8.26 | 2,066,400 | — | — |
| 2023-06-15 | $8.37 | $8.37 | 1,326,200 | — | — |
| 2023-06-14 | $8.36 | $8.36 | 4,088,700 | — | — |
| 2023-06-13 | $8.31 | $8.31 | 1,511,700 | — | — |
| 2023-06-12 | $8.24 | $8.24 | 1,326,400 | — | — |
| 2023-06-09 | $8.27 | $8.27 | 2,037,700 | — | — |
| 2023-06-08 | $8.21 | $8.21 | 1,484,500 | — | — |
| 2023-06-07 | $8.16 | $8.16 | 1,730,700 | — | — |
| 2023-06-06 | $8.33 | $8.33 | 4,086,200 | — | — |
| 2023-06-05 | $8.24 | $8.24 | 1,341,000 | — | — |
| 2023-06-02 | $8.29 | $8.29 | 1,860,900 | — | — |
| 2023-06-01 | $8.32 | $8.32 | 2,229,600 | — | — |
| 2023-05-31 | $8.06 | $8.06 | 2,748,300 | — | — |
| 2023-05-30 | $7.99 | $7.99 | 2,380,600 | — | — |
| 2023-05-26 | $7.91 | $7.91 | 1,159,500 | — | — |
| 2023-05-25 | $7.94 | $7.94 | 1,571,600 | — | — |
| 2023-05-24 | $8.03 | $8.03 | 1,845,900 | — | — |
| 2023-05-23 | $8.05 | $8.05 | 1,660,700 | — | — |
| 2023-05-22 | $8.16 | $8.16 | 1,717,600 | — | — |
| 2023-05-19 | $8.11 | $8.11 | 1,444,300 | — | — |
| 2023-05-18 | $8.33 | $8.33 | 2,158,300 | — | — |
| 2023-05-17 | $8.50 | $8.50 | 2,514,600 | — | — |
| 2023-05-16 | $8.40 | $8.40 | 1,821,400 | — | — |
| 2023-05-15 | $8.61 | $8.61 | 1,841,700 | — | — |
| 2023-05-12 | $8.39 | $8.39 | 1,284,200 | — | — |
| 2023-05-11 | $8.41 | $8.41 | 1,878,300 | — | — |
| 2023-05-10 | $8.35 | $8.35 | 1,356,500 | — | — |
| 2023-05-09 | $8.35 | $8.35 | 3,156,800 | — | — |
| 2023-05-08 | $8.24 | $8.24 | 1,993,200 | — | — |
| 2023-05-05 | $8.21 | $8.21 | 4,644,200 | — | — |
| 2023-05-04 | $7.84 | $7.84 | 8,361,000 | — | — |
| 2023-05-03 | $7.98 | $7.98 | 2,221,000 | — | — |
| 2023-05-02 | $8.07 | $8.07 | 3,183,300 | — | — |
| 2023-05-01 | $8.24 | $8.24 | 2,527,800 | — | — |
| 2023-04-28 | $8.21 | $8.21 | 1,649,100 | — | — |
| 2023-04-27 | $8.48 | $8.48 | 1,483,400 | — | — |
| 2023-04-26 | $8.26 | $8.26 | 1,876,000 | — | — |
| 2023-04-25 | $8.23 | $8.23 | 5,766,700 | — | — |
| 2023-04-24 | $8.34 | $8.34 | 1,489,600 | — | — |
| 2023-04-21 | $8.43 | $8.43 | 1,168,300 | — | — |
| 2023-04-20 | $8.52 | $8.52 | 5,886,900 | — | — |
| 2023-04-19 | $8.57 | $8.57 | 4,200,000 | — | — |
| 2023-04-18 | $8.44 | $8.44 | 1,612,100 | — | — |
| 2023-04-17 | $8.35 | $8.35 | 2,886,600 | — | — |
| 2023-04-14 | $8.31 | $8.31 | 4,559,100 | — | — |
| 2023-04-13 | $8.18 | $8.18 | 1,842,800 | — | — |
| 2023-04-12 | $8.17 | $8.17 | 2,367,100 | — | — |
| 2023-04-11 | $8.17 | $8.17 | 2,056,300 | — | — |
| 2023-04-10 | $8.06 | $8.06 | 4,141,500 | — | — |
| 2023-04-06 | $8.07 | $8.07 | 4,191,500 | — | — |
| 2023-04-05 | $8.09 | $8.09 | 1,678,700 | — | — |
| 2023-04-04 | $8.10 | $8.10 | 3,185,300 | — | — |
| 2023-04-03 | $8.07 | $8.07 | 2,767,900 | — | — |
| 2023-03-31 | $8.00 | $8.00 | 1,780,600 | — | — |
| 2023-03-30 | $7.87 | $7.87 | 1,725,800 | — | — |
| 2023-03-29 | $7.99 | $7.99 | 2,273,500 | — | — |
| 2023-03-28 | $8.02 | $8.02 | 1,566,400 | — | — |
| 2023-03-27 | $7.93 | $7.93 | 2,351,800 | — | — |
| 2023-03-24 | $7.90 | $7.90 | 3,615,500 | — | — |
| 2023-03-23 | $7.82 | $7.82 | 3,033,900 | — | — |
| 2023-03-22 | $7.89 | $7.89 | 3,254,100 | — | — |
| 2023-03-21 | $7.98 | $7.98 | 3,174,600 | — | — |
| 2023-03-20 | $7.87 | $7.87 | 3,819,200 | — | — |
| 2023-03-17 | $7.66 | $7.66 | 8,834,500 | — | — |
| 2023-03-16 | $7.89 | $7.89 | 6,958,700 | — | — |
| 2023-03-15 | $7.69 | $7.69 | 6,295,900 | — | — |
| 2023-03-14 | $7.86 | $7.86 | 8,185,200 | — | — |
| 2023-03-13 | $8.17 | $8.17 | 12,170,500 | — | — |
| 2023-03-10 | $8.44 | $8.44 | 18,311,500 | — | — |
| 2023-03-09 | $9.00 | $9.00 | 5,454,400 | — | — |
| 2023-03-08 | $8.95 | $8.95 | 2,415,900 | — | — |
| 2023-03-07 | $8.86 | $8.86 | 2,836,900 | — | — |
| 2023-03-06 | $8.94 | $8.94 | 1,844,900 | — | — |
| 2023-03-03 | $8.84 | $8.84 | 1,915,500 | — | — |
| 2023-03-02 | $8.66 | $8.66 | 2,007,700 | — | — |
| 2023-03-01 | $8.67 | $8.67 | 1,803,200 | — | — |
| 2023-02-28 | $8.73 | $8.73 | 1,770,400 | — | — |
| 2023-02-27 | $8.69 | $8.69 | 1,930,700 | — | — |
| 2023-02-24 | $8.61 | $8.61 | 2,525,900 | — | — |
| 2023-02-23 | $8.82 | $8.82 | 2,534,900 | — | — |
| 2023-02-22 | $8.74 | $8.74 | 3,951,400 | — | — |
| 2023-02-21 | $8.77 | $8.77 | 2,457,100 | — | — |
| 2023-02-17 | $8.87 | $8.87 | 1,500,900 | — | — |
| 2023-02-16 | $8.83 | $8.83 | 2,160,300 | — | — |
| 2023-02-15 | $8.85 | $8.85 | 2,392,300 | — | — |
| 2023-02-14 | $8.82 | $8.82 | 2,751,900 | — | — |
| 2023-02-13 | $8.82 | $8.82 | 1,337,100 | — | — |
| 2023-02-10 | $8.77 | $8.77 | 2,651,400 | — | — |
| 2023-02-09 | $8.67 | $8.67 | 1,986,500 | — | — |
| 2023-02-08 | $8.63 | $8.63 | 1,875,500 | — | — |
| 2023-02-07 | $8.61 | $8.61 | 3,678,100 | — | — |
| 2023-02-06 | $8.40 | $8.40 | 4,374,000 | — | — |
| 2023-02-03 | $8.66 | $8.66 | 3,800,900 | — | — |
| 2023-02-02 | $8.67 | $8.67 | 3,678,000 | — | — |
| 2023-02-01 | $8.76 | $8.76 | 5,294,700 | — | — |
| 2023-01-31 | $8.76 | $8.76 | 4,014,900 | — | — |
| 2023-01-30 | $8.90 | $8.90 | 4,982,200 | — | — |
| 2023-01-27 | $8.89 | $8.89 | 2,912,800 | — | — |
| 2023-01-26 | $8.78 | $8.78 | 4,146,400 | — | — |
| 2023-01-25 | $8.79 | $8.79 | 2,904,800 | — | — |
| 2023-01-24 | $8.69 | $8.69 | 2,609,300 | — | — |
| 2023-01-23 | $8.54 | $8.54 | 3,325,700 | — | — |
| 2023-01-20 | $8.58 | $8.58 | 1,798,100 | — | — |
| 2023-01-19 | $8.51 | $8.51 | 5,589,700 | — | — |
| 2023-01-18 | $8.58 | $8.58 | 5,157,800 | — | — |
| 2023-01-17 | $8.67 | $8.67 | 4,496,000 | — | — |
| 2023-01-13 | $9.03 | $9.03 | 4,495,100 | — | — |
| 2023-01-12 | $8.66 | $8.66 | 4,826,900 | — | — |
| 2023-01-11 | $8.09 | $8.09 | 1,684,300 | — | — |
| 2023-01-10 | $8.05 | $8.05 | 2,554,400 | — | — |
| 2023-01-09 | $8.06 | $8.06 | 3,852,100 | — | — |
| 2023-01-06 | $8.13 | $8.13 | 4,279,000 | — | — |
| 2023-01-05 | $8.04 | $8.04 | 7,233,600 | — | — |
| 2023-01-04 | $8.25 | $8.25 | 8,389,500 | — | — |
| 2023-01-03 | $8.09 | $8.09 | 4,043,400 | — | — |