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
- 2018-12-12 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 | $9.01 | $9.01 | 9,074,600 | — | — |
| 2023-12-28 | $8.73 | $8.73 | 5,113,400 | — | — |
| 2023-12-27 | $8.57 | $8.57 | 5,374,300 | — | — |
| 2023-12-26 | $8.62 | $8.62 | 4,897,800 | — | — |
| 2023-12-22 | $8.51 | $8.51 | 9,514,500 | — | — |
| 2023-12-21 | $8.86 | $8.86 | 7,094,800 | — | — |
| 2023-12-20 | $8.57 | $8.57 | 6,088,700 | — | — |
| 2023-12-19 | $8.77 | $8.77 | 6,038,300 | — | — |
| 2023-12-18 | $8.75 | $8.75 | 4,330,900 | — | — |
| 2023-12-15 | $8.88 | $8.88 | 7,554,700 | — | — |
| 2023-12-14 | $9.02 | $9.02 | 8,001,000 | — | — |
| 2023-12-13 | $8.98 | $8.98 | 10,275,000 | — | — |
| 2023-12-12 | $8.94 | $8.94 | 24,318,200 | — | — |
| 2023-12-11 | $8.38 | $8.38 | 6,619,700 | — | — |
| 2023-12-08 | $8.22 | $8.22 | 6,710,600 | — | — |
| 2023-12-07 | $8.09 | $8.09 | 5,755,300 | — | — |
| 2023-12-06 | $8.05 | $8.05 | 5,258,100 | — | — |
| 2023-12-05 | $8.10 | $8.10 | 5,063,800 | — | — |
| 2023-12-04 | $8.29 | $8.29 | 6,908,000 | — | — |
| 2023-12-01 | $8.43 | $8.43 | 6,197,900 | — | — |
| 2023-11-30 | $8.51 | $8.51 | 11,334,400 | — | — |
| 2023-11-29 | $8.33 | $8.33 | 6,994,600 | — | — |
| 2023-11-28 | $8.40 | $8.40 | 4,434,300 | — | — |
| 2023-11-27 | $8.40 | $8.40 | 5,833,900 | — | — |
| 2023-11-24 | $8.60 | $8.60 | 4,168,500 | — | — |
| 2023-11-22 | $8.47 | $8.47 | 13,443,800 | — | — |
| 2023-11-21 | $8.69 | $8.69 | 9,452,600 | — | — |
| 2023-11-20 | $8.94 | $8.94 | 11,598,900 | — | — |
| 2023-11-17 | $8.37 | $8.37 | 4,938,500 | — | — |
| 2023-11-16 | $8.47 | $8.47 | 13,156,400 | — | — |
| 2023-11-15 | $8.25 | $8.25 | 17,271,900 | — | — |
| 2023-11-14 | $7.66 | $7.66 | 30,326,900 | — | — |
| 2023-11-13 | $7.43 | $7.43 | 8,927,000 | — | — |
| 2023-11-10 | $7.37 | $7.37 | 10,198,100 | — | — |
| 2023-11-09 | $7.45 | $7.45 | 7,600,900 | — | — |
| 2023-11-08 | $7.53 | $7.53 | 8,823,200 | — | — |
| 2023-11-07 | $7.42 | $7.42 | 6,378,300 | — | — |
| 2023-11-06 | $7.51 | $7.51 | 6,095,700 | — | — |
| 2023-11-03 | $7.49 | $7.49 | 5,577,800 | — | — |
| 2023-11-02 | $7.26 | $7.26 | 4,225,600 | — | — |
| 2023-11-01 | $7.21 | $7.21 | 5,541,900 | — | — |
| 2023-10-31 | $7.26 | $7.26 | 7,003,800 | — | — |
| 2023-10-30 | $7.30 | $7.30 | 7,930,800 | — | — |
| 2023-10-27 | $7.13 | $7.13 | 4,682,300 | — | — |
| 2023-10-26 | $7.12 | $7.12 | 6,377,600 | — | — |
| 2023-10-25 | $6.89 | $6.89 | 7,467,300 | — | — |
| 2023-10-24 | $7.14 | $7.14 | 13,562,100 | — | — |
| 2023-10-23 | $6.79 | $6.79 | 3,806,600 | — | — |
| 2023-10-20 | $6.65 | $6.65 | 6,855,800 | — | — |
| 2023-10-19 | $6.73 | $6.73 | 8,441,200 | — | — |
| 2023-10-18 | $6.84 | $6.84 | 12,142,100 | — | — |
| 2023-10-17 | $6.76 | $6.76 | 7,573,600 | — | — |
| 2023-10-16 | $6.94 | $6.94 | 11,290,800 | — | — |
| 2023-10-13 | $6.55 | $6.55 | 5,656,400 | — | — |
| 2023-10-12 | $6.70 | $6.70 | 10,635,000 | — | — |
| 2023-10-11 | $6.79 | $6.79 | 8,673,900 | — | — |
| 2023-10-10 | $6.68 | $6.68 | 6,534,500 | — | — |
| 2023-10-09 | $6.38 | $6.38 | 3,037,700 | — | — |
| 2023-10-06 | $6.41 | $6.41 | 4,325,600 | — | — |
| 2023-10-05 | $6.20 | $6.20 | 4,237,200 | — | — |
| 2023-10-04 | $6.18 | $6.18 | 4,921,400 | — | — |
| 2023-10-03 | $6.19 | $6.19 | 4,095,100 | — | — |
| 2023-10-02 | $6.34 | $6.34 | 3,720,100 | — | — |
| 2023-09-29 | $6.38 | $6.38 | 5,566,300 | — | — |
| 2023-09-28 | $6.23 | $6.23 | 4,746,000 | — | — |
| 2023-09-27 | $6.28 | $6.28 | 3,426,400 | — | — |
| 2023-09-26 | $6.25 | $6.25 | 4,143,000 | — | — |
| 2023-09-25 | $6.30 | $6.30 | 5,539,100 | — | — |
| 2023-09-22 | $6.28 | $6.28 | 6,154,500 | — | — |
| 2023-09-21 | $6.02 | $6.02 | 10,155,800 | — | — |
| 2023-09-20 | $6.12 | $6.12 | 8,946,700 | — | — |
| 2023-09-19 | $6.22 | $6.22 | 6,361,300 | — | — |
| 2023-09-18 | $6.33 | $6.33 | 3,696,500 | — | — |
| 2023-09-15 | $6.32 | $6.32 | 6,448,900 | — | — |
| 2023-09-14 | $6.32 | $6.32 | 5,466,800 | — | — |
| 2023-09-13 | $6.28 | $6.28 | 5,249,900 | — | — |
| 2023-09-12 | $6.37 | $6.37 | 6,551,900 | — | — |
| 2023-09-11 | $6.50 | $6.50 | 7,755,200 | — | — |
| 2023-09-08 | $6.63 | $6.63 | 5,381,500 | — | — |
| 2023-09-07 | $6.67 | $6.67 | 8,215,500 | — | — |
| 2023-09-06 | $6.86 | $6.86 | 7,660,500 | — | — |
| 2023-09-05 | $6.90 | $6.90 | 6,849,100 | — | — |
| 2023-09-01 | $7.02 | $7.02 | 6,309,700 | — | — |
| 2023-08-31 | $6.82 | $6.82 | 12,947,600 | — | — |
| 2023-08-30 | $6.86 | $6.86 | 9,027,000 | — | — |
| 2023-08-29 | $6.92 | $6.92 | 7,054,900 | — | — |
| 2023-08-28 | $6.89 | $6.89 | 11,167,400 | — | — |
| 2023-08-25 | $6.48 | $6.48 | 7,110,200 | — | — |
| 2023-08-24 | $6.51 | $6.51 | 6,372,400 | — | — |
| 2023-08-23 | $6.41 | $6.41 | 6,772,500 | — | — |
| 2023-08-22 | $6.39 | $6.39 | 8,928,700 | — | — |
| 2023-08-21 | $6.50 | $6.50 | 8,137,100 | — | — |
| 2023-08-18 | $6.53 | $6.53 | 11,892,600 | — | — |
| 2023-08-17 | $6.77 | $6.77 | 12,996,700 | — | — |
| 2023-08-16 | $6.40 | $6.40 | 10,459,400 | — | — |
| 2023-08-15 | $6.19 | $6.19 | 18,859,600 | — | — |
| 2023-08-14 | $6.15 | $6.15 | 6,087,900 | — | — |
| 2023-08-11 | $6.09 | $6.09 | 6,539,700 | — | — |
| 2023-08-10 | $6.24 | $6.24 | 6,532,000 | — | — |
| 2023-08-09 | $6.30 | $6.30 | 4,325,100 | — | — |
| 2023-08-08 | $6.30 | $6.30 | 7,265,400 | — | — |
| 2023-08-07 | $6.24 | $6.24 | 5,194,900 | — | — |
| 2023-08-04 | $6.44 | $6.44 | 4,750,400 | — | — |
| 2023-08-03 | $6.53 | $6.53 | 4,468,500 | — | — |
| 2023-08-02 | $6.37 | $6.37 | 6,016,700 | — | — |
| 2023-08-01 | $6.69 | $6.69 | 5,960,300 | — | — |
| 2023-07-31 | $6.99 | $6.99 | 9,946,100 | — | — |
| 2023-07-28 | $7.13 | $7.13 | 12,656,500 | — | — |
| 2023-07-27 | $6.35 | $6.35 | 7,793,700 | — | — |
| 2023-07-26 | $6.49 | $6.49 | 11,133,900 | — | — |
| 2023-07-25 | $6.61 | $6.61 | 7,865,400 | — | — |
| 2023-07-24 | $6.88 | $6.88 | 7,735,300 | — | — |
| 2023-07-21 | $6.74 | $6.74 | 3,460,900 | — | — |
| 2023-07-20 | $6.80 | $6.80 | 6,233,300 | — | — |
| 2023-07-19 | $7.02 | $7.02 | 9,668,400 | — | — |
| 2023-07-18 | $7.01 | $7.01 | 7,944,900 | — | — |
| 2023-07-17 | $7.38 | $7.38 | 7,565,300 | — | — |
| 2023-07-14 | $7.59 | $7.59 | 6,608,700 | — | — |
| 2023-07-13 | $7.90 | $7.90 | 5,299,700 | — | — |
| 2023-07-12 | $7.79 | $7.79 | 4,897,100 | — | — |
| 2023-07-11 | $7.53 | $7.53 | 3,331,000 | — | — |
| 2023-07-10 | $7.31 | $7.31 | 2,885,800 | — | — |
| 2023-07-07 | $7.25 | $7.25 | 5,079,200 | — | — |
| 2023-07-06 | $7.21 | $7.21 | 3,557,200 | — | — |
| 2023-07-05 | $7.26 | $7.26 | 4,822,300 | — | — |
| 2023-07-03 | $7.52 | $7.52 | 2,096,000 | — | — |
| 2023-06-30 | $7.38 | $7.38 | 2,499,700 | — | — |
| 2023-06-29 | $7.38 | $7.38 | 3,622,800 | — | — |
| 2023-06-28 | $7.55 | $7.55 | 3,105,400 | — | — |
| 2023-06-27 | $7.65 | $7.65 | 3,040,600 | — | — |
| 2023-06-26 | $7.44 | $7.44 | 3,246,000 | — | — |
| 2023-06-23 | $7.45 | $7.45 | 3,194,700 | — | — |
| 2023-06-22 | $7.66 | $7.66 | 2,367,500 | — | — |
| 2023-06-21 | $7.68 | $7.68 | 5,021,200 | — | — |
| 2023-06-20 | $7.54 | $7.54 | 5,733,400 | — | — |
| 2023-06-16 | $8.03 | $8.03 | 12,477,500 | — | — |
| 2023-06-15 | $8.33 | $8.33 | 9,579,700 | — | — |
| 2023-06-14 | $8.35 | $8.35 | 7,416,700 | — | — |
| 2023-06-13 | $7.92 | $7.92 | 5,579,600 | — | — |
| 2023-06-12 | $7.78 | $7.78 | 7,801,400 | — | — |
| 2023-06-09 | $7.78 | $7.78 | 38,027,300 | — | — |
| 2023-06-08 | $7.63 | $7.63 | 7,329,500 | — | — |
| 2023-06-07 | $7.62 | $7.62 | 7,676,600 | — | — |
| 2023-06-06 | $7.68 | $7.68 | 6,566,000 | — | — |
| 2023-06-05 | $7.48 | $7.48 | 3,138,100 | — | — |
| 2023-06-02 | $7.52 | $7.52 | 7,064,200 | — | — |
| 2023-06-01 | $7.33 | $7.33 | 7,640,000 | — | — |
| 2023-05-31 | $6.94 | $6.94 | 13,285,100 | — | — |
| 2023-05-30 | $6.92 | $6.92 | 8,246,100 | — | — |
| 2023-05-26 | $7.40 | $7.40 | 4,474,700 | — | — |
| 2023-05-25 | $7.27 | $7.27 | 5,199,800 | — | — |
| 2023-05-24 | $7.50 | $7.50 | 6,201,300 | — | — |
| 2023-05-23 | $7.37 | $7.37 | 6,369,900 | — | — |
| 2023-05-22 | $7.64 | $7.64 | 5,715,200 | — | — |
| 2023-05-19 | $7.81 | $7.81 | 4,698,600 | — | — |
| 2023-05-18 | $8.00 | $8.00 | 6,213,000 | — | — |
| 2023-05-17 | $8.31 | $8.31 | 11,303,600 | — | — |
| 2023-05-16 | $7.67 | $7.67 | 15,930,700 | — | — |
| 2023-05-15 | $7.96 | $7.96 | 10,007,600 | — | — |
| 2023-05-12 | $7.28 | $7.28 | 5,568,900 | — | — |
| 2023-05-11 | $7.47 | $7.47 | 7,267,300 | — | — |
| 2023-05-10 | $7.00 | $7.00 | 5,956,800 | — | — |
| 2023-05-09 | $6.94 | $6.94 | 5,169,400 | — | — |
| 2023-05-08 | $7.31 | $7.31 | 2,585,600 | — | — |
| 2023-05-05 | $7.31 | $7.31 | 2,442,700 | — | — |
| 2023-05-04 | $7.31 | $7.31 | 5,317,600 | — | — |
| 2023-05-03 | $7.08 | $7.08 | 3,464,900 | — | — |
| 2023-05-02 | $6.96 | $6.96 | 4,703,200 | — | — |
| 2023-05-01 | $7.22 | $7.22 | 2,576,400 | — | — |
| 2023-04-28 | $7.41 | $7.41 | 5,829,900 | — | — |
| 2023-04-27 | $7.30 | $7.30 | 4,557,700 | — | — |
| 2023-04-26 | $7.09 | $7.09 | 4,880,900 | — | — |
| 2023-04-25 | $7.00 | $7.00 | 9,041,600 | — | — |
| 2023-04-24 | $7.36 | $7.36 | 6,675,800 | — | — |
| 2023-04-21 | $7.63 | $7.63 | 3,322,500 | — | — |
| 2023-04-20 | $7.91 | $7.91 | 3,528,200 | — | — |
| 2023-04-19 | $7.90 | $7.90 | 2,257,500 | — | — |
| 2023-04-18 | $8.13 | $8.13 | 3,473,600 | — | — |
| 2023-04-17 | $8.03 | $8.03 | 5,558,700 | — | — |
| 2023-04-14 | $7.60 | $7.60 | 2,710,200 | — | — |
| 2023-04-13 | $7.66 | $7.66 | 5,606,200 | — | — |
| 2023-04-12 | $7.39 | $7.39 | 4,717,900 | — | — |
| 2023-04-11 | $7.56 | $7.56 | 4,369,400 | — | — |
| 2023-04-10 | $7.48 | $7.48 | 3,488,300 | — | — |
| 2023-04-06 | $7.61 | $7.61 | 5,021,900 | — | — |
| 2023-04-05 | $7.59 | $7.59 | 4,644,700 | — | — |
| 2023-04-04 | $7.89 | $7.89 | 4,616,800 | — | — |
| 2023-04-03 | $8.05 | $8.05 | 5,165,700 | — | — |
| 2023-03-31 | $8.28 | $8.28 | 6,764,400 | — | — |
| 2023-03-30 | $8.48 | $8.48 | 6,468,000 | — | — |
| 2023-03-29 | $8.30 | $8.30 | 6,417,000 | — | — |
| 2023-03-28 | $8.05 | $8.05 | 6,430,200 | — | — |
| 2023-03-27 | $7.71 | $7.71 | 6,049,000 | — | — |
| 2023-03-24 | $7.66 | $7.66 | 5,261,900 | — | — |
| 2023-03-23 | $7.59 | $7.59 | 9,094,700 | — | — |
| 2023-03-22 | $7.18 | $7.18 | 5,807,300 | — | — |
| 2023-03-21 | $7.14 | $7.14 | 14,424,400 | — | — |
| 2023-03-20 | $7.86 | $7.86 | 7,909,000 | — | — |
| 2023-03-17 | $7.85 | $7.85 | 12,581,100 | — | — |
| 2023-03-16 | $7.84 | $7.84 | 7,240,700 | — | — |
| 2023-03-15 | $7.53 | $7.53 | 8,135,000 | — | — |
| 2023-03-14 | $7.76 | $7.76 | 4,943,900 | — | — |
| 2023-03-13 | $7.62 | $7.62 | 6,114,200 | — | — |
| 2023-03-10 | $7.52 | $7.52 | 6,085,300 | — | — |
| 2023-03-09 | $7.43 | $7.43 | 9,201,100 | — | — |
| 2023-03-08 | $7.61 | $7.61 | 4,563,100 | — | — |
| 2023-03-07 | $7.71 | $7.71 | 5,607,900 | — | — |
| 2023-03-06 | $7.95 | $7.95 | 6,446,200 | — | — |
| 2023-03-03 | $8.13 | $8.13 | 5,890,800 | — | — |
| 2023-03-02 | $8.17 | $8.17 | 8,021,400 | — | — |
| 2023-03-01 | $8.01 | $8.01 | 9,844,900 | — | — |
| 2023-02-28 | $7.54 | $7.54 | 8,430,100 | — | — |
| 2023-02-27 | $7.67 | $7.67 | 4,360,200 | — | — |
| 2023-02-24 | $7.59 | $7.59 | 7,704,600 | — | — |
| 2023-02-23 | $7.76 | $7.76 | 5,732,100 | — | — |
| 2023-02-22 | $7.90 | $7.90 | 4,857,200 | — | — |
| 2023-02-21 | $7.77 | $7.77 | 4,904,000 | — | — |
| 2023-02-17 | $8.01 | $8.01 | 5,515,200 | — | — |
| 2023-02-16 | $8.27 | $8.27 | 3,401,800 | — | — |
| 2023-02-15 | $8.45 | $8.45 | 3,662,600 | — | — |
| 2023-02-14 | $8.37 | $8.37 | 3,956,800 | — | — |
| 2023-02-13 | $8.54 | $8.54 | 6,124,200 | — | — |
| 2023-02-10 | $8.10 | $8.10 | 5,920,300 | — | — |
| 2023-02-09 | $8.55 | $8.55 | 10,711,600 | — | — |
| 2023-02-08 | $8.34 | $8.34 | 6,268,400 | — | — |
| 2023-02-07 | $8.40 | $8.40 | 8,866,700 | — | — |
| 2023-02-06 | $8.25 | $8.25 | 8,095,100 | — | — |
| 2023-02-03 | $8.42 | $8.42 | 5,533,400 | — | — |
| 2023-02-02 | $8.89 | $8.89 | 8,137,500 | — | — |
| 2023-02-01 | $8.87 | $8.87 | 7,239,500 | — | — |
| 2023-01-31 | $8.39 | $8.39 | 8,581,100 | — | — |
| 2023-01-30 | $8.32 | $8.32 | 8,573,100 | — | — |
| 2023-01-27 | $8.67 | $8.67 | 6,783,200 | — | — |
| 2023-01-26 | $9.00 | $9.00 | 6,747,300 | — | — |
| 2023-01-25 | $8.59 | $8.59 | 3,004,400 | — | — |
| 2023-01-24 | $8.56 | $8.56 | 3,402,700 | — | — |
| 2023-01-23 | $8.48 | $8.48 | 4,936,100 | — | — |
| 2023-01-20 | $8.37 | $8.37 | 7,105,500 | — | — |
| 2023-01-19 | $8.23 | $8.23 | 9,310,100 | — | — |
| 2023-01-18 | $8.26 | $8.26 | 8,083,600 | — | — |
| 2023-01-17 | $8.49 | $8.49 | 9,763,400 | — | — |
| 2023-01-13 | $8.99 | $8.99 | 8,947,300 | — | — |
| 2023-01-12 | $8.55 | $8.55 | 7,336,000 | — | — |
| 2023-01-11 | $8.49 | $8.49 | 11,399,000 | — | — |
| 2023-01-10 | $8.74 | $8.74 | 6,133,200 | — | — |
| 2023-01-09 | $8.70 | $8.70 | 8,053,200 | — | — |
| 2023-01-06 | $8.74 | $8.74 | 8,939,500 | — | — |
| 2023-01-05 | $8.88 | $8.88 | 9,387,000 | — | — |
| 2023-01-04 | $9.18 | $9.18 | 11,023,100 | — | — |
| 2023-01-03 | $8.60 | $8.60 | 11,024,800 | — | — |