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
- 2010-10-20 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 | $12.63 | $13.43 | 9,550,700 | — | — |
| 2023-12-28 | $11.80 | $12.55 | 6,171,100 | — | — |
| 2023-12-27 | $11.81 | $12.56 | 6,233,300 | — | — |
| 2023-12-26 | $11.96 | $12.72 | 3,985,300 | — | — |
| 2023-12-22 | $12.09 | $12.85 | 12,141,200 | — | — |
| 2023-12-21 | $12.56 | $13.35 | 5,095,000 | — | — |
| 2023-12-20 | $12.18 | $12.95 | 5,393,100 | — | — |
| 2023-12-19 | $12.45 | $13.24 | 5,451,700 | — | — |
| 2023-12-18 | $12.29 | $13.07 | 6,755,100 | — | — |
| 2023-12-15 | $12.85 | $13.66 | 8,451,400 | — | — |
| 2023-12-14 | $13.10 | $13.93 | 10,116,200 | — | — |
| 2023-12-13 | $12.45 | $13.24 | 8,626,300 | — | — |
| 2023-12-12 | $12.17 | $12.94 | 6,933,400 | — | — |
| 2023-12-11 | $11.65 | $12.39 | 9,373,100 | — | — |
| 2023-12-08 | $11.14 | $11.84 | 7,141,600 | — | — |
| 2023-12-07 | $11.24 | $11.95 | 8,799,900 | — | — |
| 2023-12-06 | $11.15 | $11.86 | 8,964,300 | — | — |
| 2023-12-05 | $11.27 | $11.98 | 7,629,800 | — | — |
| 2023-12-04 | $11.57 | $12.30 | 9,522,000 | — | — |
| 2023-12-01 | $12.21 | $12.98 | 8,642,400 | — | — |
| 2023-11-30 | $12.53 | $13.32 | 14,147,000 | — | — |
| 2023-11-29 | $12.00 | $12.76 | 14,203,300 | — | — |
| 2023-11-28 | $11.40 | $12.12 | 16,136,900 | — | — |
| 2023-11-27 | $10.90 | $11.59 | 9,971,200 | — | — |
| 2023-11-24 | $11.39 | $12.11 | 15,681,100 | — | — |
| 2023-11-22 | $9.85 | $10.47 | 4,659,100 | — | — |
| 2023-11-21 | $9.70 | $10.31 | 4,109,000 | — | — |
| 2023-11-20 | $9.86 | $10.48 | 15,624,400 | — | — |
| 2023-11-17 | $9.50 | $10.10 | 2,666,100 | — | — |
| 2023-11-16 | $9.50 | $10.10 | 8,264,100 | — | — |
| 2023-11-15 | $9.61 | $10.22 | 10,715,800 | — | — |
| 2023-11-14 | $9.47 | $10.07 | 5,257,800 | — | — |
| 2023-11-13 | $9.64 | $10.25 | 4,030,100 | — | — |
| 2023-11-10 | $9.40 | $9.99 | 3,911,300 | — | — |
| 2023-11-09 | $9.26 | $9.85 | 3,687,200 | — | — |
| 2023-11-08 | $9.49 | $10.09 | 3,147,000 | — | — |
| 2023-11-07 | $9.44 | $10.04 | 8,064,400 | — | — |
| 2023-11-06 | $9.14 | $9.72 | 7,421,800 | — | — |
| 2023-11-03 | $9.10 | $9.68 | 6,935,800 | — | — |
| 2023-11-02 | $8.59 | $9.13 | 3,154,700 | — | — |
| 2023-11-01 | $8.53 | $9.07 | 7,975,300 | — | — |
| 2023-10-31 | $8.77 | $9.32 | 6,325,100 | — | — |
| 2023-10-30 | $8.98 | $9.55 | 5,963,300 | — | — |
| 2023-10-27 | $9.24 | $9.82 | 9,681,700 | — | — |
| 2023-10-26 | $9.70 | $10.31 | 13,202,900 | — | — |
| 2023-10-25 | $10.23 | $10.88 | 11,939,900 | — | — |
| 2023-10-24 | $10.17 | $10.81 | 7,173,300 | — | — |
| 2023-10-23 | $9.61 | $10.22 | 7,784,900 | — | — |
| 2023-10-20 | $9.34 | $9.93 | 3,527,100 | — | — |
| 2023-10-19 | $9.39 | $9.98 | 5,942,500 | — | — |
| 2023-10-18 | $9.42 | $10.02 | 4,538,600 | — | — |
| 2023-10-17 | $9.45 | $10.05 | 7,496,500 | — | — |
| 2023-10-16 | $9.51 | $10.11 | 11,783,800 | — | — |
| 2023-10-13 | $8.91 | $9.47 | 7,492,900 | — | — |
| 2023-10-12 | $8.69 | $9.24 | 8,932,700 | — | — |
| 2023-10-11 | $9.37 | $9.96 | 14,017,100 | — | — |
| 2023-10-10 | $9.56 | $10.16 | 14,407,000 | — | — |
| 2023-10-09 | $9.00 | $9.57 | 3,948,400 | — | — |
| 2023-10-06 | $9.00 | $9.57 | 4,702,800 | — | — |
| 2023-10-05 | $8.81 | $9.37 | 2,773,600 | — | — |
| 2023-10-04 | $8.71 | $9.26 | 2,857,000 | — | — |
| 2023-10-03 | $8.74 | $9.29 | 4,536,300 | — | — |
| 2023-10-02 | $9.12 | $9.70 | 3,369,200 | — | — |
| 2023-09-29 | $9.11 | $9.69 | 5,832,000 | — | — |
| 2023-09-28 | $8.99 | $9.56 | 6,167,600 | — | — |
| 2023-09-27 | $8.91 | $9.47 | 18,542,000 | — | — |
| 2023-09-26 | $7.93 | $8.43 | 7,449,800 | — | — |
| 2023-09-25 | $7.39 | $7.86 | 5,083,500 | — | — |
| 2023-09-22 | $7.23 | $7.69 | 4,019,600 | — | — |
| 2023-09-21 | $7.03 | $7.47 | 3,394,300 | — | — |
| 2023-09-20 | $7.21 | $7.67 | 3,878,000 | — | — |
| 2023-09-19 | $7.39 | $7.86 | 3,998,900 | — | — |
| 2023-09-18 | $7.52 | $8.00 | 5,846,300 | — | — |
| 2023-09-15 | $7.24 | $7.70 | 8,155,600 | — | — |
| 2023-09-14 | $7.40 | $7.87 | 3,684,400 | — | — |
| 2023-09-13 | $7.30 | $7.76 | 3,663,800 | — | — |
| 2023-09-12 | $7.29 | $7.75 | 4,857,100 | — | — |
| 2023-09-11 | $7.58 | $8.06 | 4,687,200 | — | — |
| 2023-09-08 | $7.19 | $7.64 | 4,143,200 | — | — |
| 2023-09-07 | $7.13 | $7.58 | 3,895,700 | — | — |
| 2023-09-06 | $7.41 | $7.88 | 5,592,400 | — | — |
| 2023-09-05 | $7.25 | $7.71 | 3,311,100 | — | — |
| 2023-09-01 | $7.47 | $7.94 | 9,859,500 | — | — |
| 2023-08-31 | $7.05 | $7.50 | 6,417,900 | — | — |
| 2023-08-30 | $7.16 | $7.61 | 5,157,600 | — | — |
| 2023-08-29 | $7.16 | $7.61 | 12,781,300 | — | — |
| 2023-08-28 | $6.81 | $7.24 | 7,858,000 | — | — |
| 2023-08-25 | $6.71 | $7.13 | 12,333,400 | — | — |
| 2023-08-24 | $6.78 | $7.21 | 6,465,500 | — | — |
| 2023-08-23 | $6.75 | $7.18 | 5,175,800 | — | — |
| 2023-08-22 | $6.68 | $7.10 | 7,169,100 | — | — |
| 2023-08-21 | $6.56 | $6.97 | 6,810,900 | — | — |
| 2023-08-18 | $6.67 | $7.09 | 4,128,700 | — | — |
| 2023-08-17 | $6.76 | $7.19 | 2,526,700 | — | — |
| 2023-08-16 | $6.64 | $7.06 | 4,892,900 | — | — |
| 2023-08-15 | $6.71 | $7.13 | 3,255,700 | — | — |
| 2023-08-14 | $6.81 | $7.24 | 3,827,600 | — | — |
| 2023-08-11 | $6.85 | $7.28 | 4,035,000 | — | — |
| 2023-08-10 | $7.08 | $7.53 | 4,924,800 | — | — |
| 2023-08-09 | $6.87 | $7.30 | 3,871,500 | — | — |
| 2023-08-08 | $6.90 | $7.34 | 7,330,800 | — | — |
| 2023-08-07 | $7.23 | $7.69 | 5,876,500 | — | — |
| 2023-08-04 | $7.56 | $8.04 | 3,328,800 | — | — |
| 2023-08-03 | $7.65 | $8.13 | 7,326,200 | — | — |
| 2023-08-02 | $7.37 | $7.84 | 10,903,000 | — | — |
| 2023-08-01 | $7.85 | $8.35 | 11,027,200 | — | — |
| 2023-07-31 | $8.18 | $8.70 | 11,793,600 | — | — |
| 2023-07-28 | $8.00 | $8.51 | 25,690,300 | — | — |
| 2023-07-27 | $6.43 | $6.84 | 13,487,100 | — | — |
| 2023-07-26 | $6.60 | $7.02 | 4,959,100 | — | — |
| 2023-07-25 | $6.42 | $6.83 | 10,997,900 | — | — |
| 2023-07-24 | $6.31 | $6.71 | 4,886,700 | — | — |
| 2023-07-21 | $6.22 | $6.61 | 2,439,600 | — | — |
| 2023-07-20 | $6.09 | $6.48 | 2,687,400 | — | — |
| 2023-07-19 | $6.10 | $6.49 | 4,024,700 | — | — |
| 2023-07-18 | $6.00 | $6.38 | 3,239,400 | — | — |
| 2023-07-17 | $6.30 | $6.70 | 2,568,300 | — | — |
| 2023-07-14 | $6.33 | $6.73 | 4,660,700 | — | — |
| 2023-07-13 | $6.66 | $7.08 | 4,571,900 | — | — |
| 2023-07-12 | $6.68 | $7.10 | 4,070,000 | — | — |
| 2023-07-11 | $6.49 | $6.90 | 5,779,400 | — | — |
| 2023-07-10 | $6.32 | $6.72 | 4,369,400 | — | — |
| 2023-07-07 | $6.18 | $6.57 | 4,842,100 | — | — |
| 2023-07-06 | $5.77 | $6.14 | 8,112,400 | — | — |
| 2023-07-05 | $6.04 | $6.42 | 4,054,900 | — | — |
| 2023-07-03 | $6.09 | $6.48 | 4,858,800 | — | — |
| 2023-06-30 | $5.96 | $6.34 | 3,023,400 | — | — |
| 2023-06-29 | $5.89 | $6.26 | 3,637,500 | — | — |
| 2023-06-28 | $5.98 | $6.36 | 5,945,500 | — | — |
| 2023-06-27 | $6.04 | $6.42 | 7,048,100 | — | — |
| 2023-06-26 | $5.91 | $6.28 | 13,767,000 | — | — |
| 2023-06-23 | $5.59 | $5.94 | 4,582,100 | — | — |
| 2023-06-22 | $5.80 | $6.17 | 6,984,900 | — | — |
| 2023-06-21 | $5.73 | $6.09 | 7,226,900 | — | — |
| 2023-06-20 | $5.83 | $6.20 | 13,932,900 | — | — |
| 2023-06-16 | $6.52 | $6.93 | 9,869,500 | — | — |
| 2023-06-15 | $6.54 | $6.95 | 9,366,900 | — | — |
| 2023-06-14 | $6.31 | $6.71 | 4,331,500 | — | — |
| 2023-06-13 | $6.32 | $6.72 | 7,508,200 | — | — |
| 2023-06-12 | $6.04 | $6.42 | 6,964,000 | — | — |
| 2023-06-09 | $6.19 | $6.58 | 19,229,300 | — | — |
| 2023-06-08 | $6.28 | $6.68 | 3,499,500 | — | — |
| 2023-06-07 | $6.28 | $6.68 | 8,771,300 | — | — |
| 2023-06-06 | $6.32 | $6.72 | 6,586,900 | — | — |
| 2023-06-05 | $6.04 | $6.42 | 3,213,700 | — | — |
| 2023-06-02 | $6.21 | $6.60 | 7,330,500 | — | — |
| 2023-06-01 | $6.13 | $6.52 | 10,637,300 | — | — |
| 2023-05-31 | $5.43 | $5.77 | 15,419,800 | — | — |
| 2023-05-30 | $5.58 | $5.93 | 13,284,300 | — | — |
| 2023-05-26 | $5.85 | $6.22 | 10,080,700 | — | — |
| 2023-05-25 | $5.52 | $5.87 | 12,637,800 | — | — |
| 2023-05-24 | $5.83 | $6.20 | 7,843,700 | — | — |
| 2023-05-23 | $5.72 | $6.08 | 5,388,700 | — | — |
| 2023-05-22 | $5.87 | $6.24 | 8,188,600 | — | — |
| 2023-05-19 | $5.89 | $6.26 | 13,111,000 | — | — |
| 2023-05-18 | $5.76 | $6.12 | 12,222,900 | — | — |
| 2023-05-17 | $5.88 | $6.25 | 9,253,600 | — | — |
| 2023-05-16 | $5.99 | $6.37 | 7,151,900 | — | — |
| 2023-05-15 | $6.05 | $6.43 | 7,261,000 | — | — |
| 2023-05-12 | $6.00 | $6.38 | 8,184,200 | — | — |
| 2023-05-11 | $6.05 | $6.43 | 8,054,000 | — | — |
| 2023-05-10 | $5.60 | $5.95 | 13,837,700 | — | — |
| 2023-05-09 | $5.54 | $5.89 | 6,625,300 | — | — |
| 2023-05-08 | $5.61 | $5.96 | 6,084,800 | — | — |
| 2023-05-05 | $5.90 | $6.27 | 10,403,600 | — | — |
| 2023-05-04 | $5.26 | $5.59 | 7,734,400 | — | — |
| 2023-05-03 | $5.25 | $5.58 | 4,408,400 | — | — |
| 2023-05-02 | $5.26 | $5.59 | 9,186,800 | — | — |
| 2023-05-01 | $5.75 | $6.11 | 4,282,100 | — | — |
| 2023-04-28 | $5.86 | $6.23 | 7,516,100 | — | — |
| 2023-04-27 | $5.63 | $5.99 | 6,028,200 | — | — |
| 2023-04-26 | $5.98 | $6.36 | 4,858,500 | — | — |
| 2023-04-25 | $5.84 | $6.21 | 3,718,200 | — | — |
| 2023-04-24 | $5.99 | $6.37 | 4,019,300 | — | — |
| 2023-04-21 | $6.19 | $6.58 | 2,941,900 | — | — |
| 2023-04-20 | $6.41 | $6.82 | 5,458,200 | — | — |
| 2023-04-19 | $6.49 | $6.90 | 4,576,100 | — | — |
| 2023-04-18 | $6.52 | $6.93 | 3,921,800 | — | — |
| 2023-04-17 | $6.50 | $6.91 | 4,099,600 | — | — |
| 2023-04-14 | $6.12 | $6.51 | 3,337,900 | — | — |
| 2023-04-13 | $5.95 | $6.33 | 6,430,100 | — | — |
| 2023-04-12 | $5.90 | $6.27 | 4,076,300 | — | — |
| 2023-04-11 | $6.17 | $6.56 | 3,892,600 | — | — |
| 2023-04-10 | $6.00 | $6.38 | 5,465,500 | — | — |
| 2023-04-06 | $6.30 | $6.70 | 5,929,800 | — | — |
| 2023-04-05 | $6.38 | $6.78 | 2,297,400 | — | — |
| 2023-04-04 | $6.62 | $7.04 | 5,265,200 | — | — |
| 2023-04-03 | $6.72 | $7.15 | 4,322,700 | — | — |
| 2023-03-31 | $6.41 | $6.82 | 5,686,200 | — | — |
| 2023-03-30 | $6.72 | $7.15 | 14,869,900 | — | — |
| 2023-03-29 | $6.71 | $7.13 | 6,880,100 | — | — |
| 2023-03-28 | $6.40 | $6.80 | 9,777,600 | — | — |
| 2023-03-27 | $5.90 | $6.27 | 3,596,100 | — | — |
| 2023-03-24 | $6.02 | $6.40 | 3,161,800 | — | — |
| 2023-03-23 | $6.16 | $6.55 | 7,108,100 | — | — |
| 2023-03-22 | $6.01 | $6.39 | 5,507,700 | — | — |
| 2023-03-21 | $5.88 | $6.25 | 13,455,100 | — | — |
| 2023-03-20 | $5.62 | $5.98 | 8,431,600 | — | — |
| 2023-03-17 | $5.62 | $5.98 | 7,413,700 | — | — |
| 2023-03-16 | $6.01 | $6.39 | 7,650,700 | — | — |
| 2023-03-15 | $5.89 | $6.26 | 12,474,900 | — | — |
| 2023-03-14 | $6.12 | $6.51 | 44,536,500 | — | — |
| 2023-03-13 | $6.80 | $7.23 | 5,039,400 | — | — |
| 2023-03-10 | $6.84 | $7.27 | 5,063,000 | — | — |
| 2023-03-09 | $6.64 | $7.06 | 10,652,500 | — | — |
| 2023-03-08 | $6.96 | $7.40 | 3,515,500 | — | — |
| 2023-03-07 | $7.07 | $7.52 | 6,313,900 | — | — |
| 2023-03-06 | $7.72 | $8.21 | 7,268,200 | — | — |
| 2023-03-03 | $8.15 | $8.67 | 10,575,200 | — | — |
| 2023-03-02 | $7.90 | $8.40 | 8,255,000 | — | — |
| 2023-03-01 | $7.40 | $7.87 | 5,786,600 | — | — |
| 2023-02-28 | $7.03 | $7.47 | 6,791,000 | — | — |
| 2023-02-27 | $7.12 | $7.57 | 4,817,300 | — | — |
| 2023-02-24 | $7.07 | $7.52 | 4,616,900 | — | — |
| 2023-02-23 | $7.25 | $7.71 | 5,310,400 | — | — |
| 2023-02-22 | $7.45 | $7.92 | 5,315,800 | — | — |
| 2023-02-21 | $7.11 | $7.56 | 5,453,700 | — | — |
| 2023-02-17 | $7.18 | $7.63 | 7,427,000 | — | — |
| 2023-02-16 | $7.73 | $8.22 | 9,192,700 | — | — |
| 2023-02-15 | $7.55 | $8.03 | 6,237,200 | — | — |
| 2023-02-14 | $7.19 | $7.64 | 9,360,000 | — | — |
| 2023-02-13 | $6.84 | $7.27 | 8,574,000 | — | — |
| 2023-02-10 | $6.41 | $6.82 | 5,261,100 | — | — |
| 2023-02-09 | $6.59 | $7.01 | 4,695,600 | — | — |
| 2023-02-08 | $6.64 | $7.06 | 6,991,800 | — | — |
| 2023-02-07 | $6.54 | $6.95 | 8,376,200 | — | — |
| 2023-02-06 | $6.17 | $6.56 | 16,857,600 | — | — |
| 2023-02-03 | $6.78 | $7.21 | 6,257,800 | — | — |
| 2023-02-02 | $7.14 | $7.59 | 8,675,900 | — | — |
| 2023-02-01 | $7.27 | $7.73 | 6,798,000 | — | — |
| 2023-01-31 | $7.31 | $7.77 | 6,587,100 | — | — |
| 2023-01-30 | $7.44 | $7.91 | 6,243,800 | — | — |
| 2023-01-27 | $7.45 | $7.92 | 7,782,700 | — | — |
| 2023-01-26 | $7.58 | $8.06 | 5,222,600 | — | — |
| 2023-01-25 | $7.65 | $8.13 | 4,633,500 | — | — |
| 2023-01-24 | $8.10 | $8.61 | 3,691,300 | — | — |
| 2023-01-23 | $7.86 | $8.36 | 4,037,100 | — | — |
| 2023-01-20 | $7.84 | $8.34 | 5,421,100 | — | — |
| 2023-01-19 | $7.79 | $8.28 | 10,541,100 | — | — |
| 2023-01-18 | $7.97 | $8.47 | 8,116,800 | — | — |
| 2023-01-17 | $8.05 | $8.56 | 5,940,400 | — | — |
| 2023-01-13 | $8.64 | $9.19 | 7,612,800 | — | — |
| 2023-01-12 | $8.52 | $9.06 | 8,842,200 | — | — |
| 2023-01-11 | $8.95 | $9.52 | 6,026,900 | — | — |
| 2023-01-10 | $9.50 | $10.10 | 10,157,000 | — | — |
| 2023-01-09 | $9.23 | $9.81 | 17,978,300 | — | — |
| 2023-01-06 | $8.54 | $9.08 | 5,490,000 | — | — |
| 2023-01-05 | $8.25 | $8.77 | 10,027,300 | — | — |
| 2023-01-04 | $8.20 | $8.72 | 10,077,000 | — | — |
| 2023-01-03 | $7.56 | $8.04 | 8,454,600 | — | — |