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
- 2005-11-18 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 | $8.79 | $8.79 | 4,904,200 | — | — |
| 2023-12-28 | $8.95 | $8.95 | 3,838,700 | — | — |
| 2023-12-27 | $8.84 | $8.84 | 3,844,600 | — | — |
| 2023-12-26 | $8.82 | $8.82 | 5,558,400 | — | — |
| 2023-12-22 | $8.97 | $8.97 | 7,896,600 | — | — |
| 2023-12-21 | $9.28 | $9.28 | 5,152,400 | — | — |
| 2023-12-20 | $9.21 | $9.21 | 6,013,900 | — | — |
| 2023-12-19 | $9.40 | $9.40 | 7,524,600 | — | — |
| 2023-12-18 | $9.06 | $9.06 | 9,007,500 | — | — |
| 2023-12-15 | $8.60 | $8.60 | 9,295,700 | — | — |
| 2023-12-14 | $8.58 | $8.58 | 7,723,700 | — | — |
| 2023-12-13 | $8.62 | $8.62 | 8,102,900 | — | — |
| 2023-12-12 | $8.23 | $8.23 | 6,189,800 | — | — |
| 2023-12-11 | $8.51 | $8.51 | 6,817,100 | — | — |
| 2023-12-08 | $8.46 | $8.46 | 3,397,600 | — | — |
| 2023-12-07 | $8.45 | $8.45 | 5,511,000 | — | — |
| 2023-12-06 | $8.38 | $8.38 | 4,164,200 | — | — |
| 2023-12-05 | $8.25 | $8.25 | 6,816,800 | — | — |
| 2023-12-04 | $8.55 | $8.55 | 4,871,800 | — | — |
| 2023-12-01 | $8.60 | $8.60 | 6,856,500 | — | — |
| 2023-11-30 | $8.14 | $8.14 | 5,964,900 | — | — |
| 2023-11-29 | $8.19 | $8.19 | 5,788,700 | — | — |
| 2023-11-28 | $8.04 | $8.04 | 7,262,300 | — | — |
| 2023-11-27 | $7.95 | $7.95 | 8,720,800 | — | — |
| 2023-11-24 | $7.68 | $7.68 | 4,135,200 | — | — |
| 2023-11-22 | $7.66 | $7.66 | 4,287,400 | — | — |
| 2023-11-21 | $7.58 | $7.58 | 4,824,500 | — | — |
| 2023-11-20 | $7.69 | $7.69 | 5,685,500 | — | — |
| 2023-11-17 | $7.68 | $7.68 | 4,913,000 | — | — |
| 2023-11-16 | $7.61 | $7.61 | 5,686,600 | — | — |
| 2023-11-15 | $7.88 | $7.88 | 10,551,300 | — | — |
| 2023-11-14 | $7.58 | $7.58 | 9,803,800 | — | — |
| 2023-11-13 | $6.98 | $6.98 | 7,996,000 | — | — |
| 2023-11-10 | $7.38 | $7.38 | 7,794,700 | — | — |
| 2023-11-09 | $7.18 | $7.18 | 6,909,800 | — | — |
| 2023-11-08 | $7.42 | $7.42 | 13,544,500 | — | — |
| 2023-11-07 | $7.21 | $7.21 | 9,709,200 | — | — |
| 2023-11-06 | $7.10 | $7.10 | 5,876,200 | — | — |
| 2023-11-03 | $7.26 | $7.26 | 5,230,100 | — | — |
| 2023-11-02 | $7.01 | $7.01 | 6,785,800 | — | — |
| 2023-11-01 | $6.77 | $6.77 | 5,100,700 | — | — |
| 2023-10-31 | $6.85 | $6.85 | 5,326,500 | — | — |
| 2023-10-30 | $6.76 | $6.76 | 8,134,100 | — | — |
| 2023-10-27 | $6.57 | $6.57 | 19,004,100 | — | — |
| 2023-10-26 | $7.28 | $7.28 | 3,766,200 | — | — |
| 2023-10-25 | $7.28 | $7.28 | 3,447,500 | — | — |
| 2023-10-24 | $7.23 | $7.23 | 4,914,400 | — | — |
| 2023-10-23 | $7.19 | $7.19 | 6,369,600 | — | — |
| 2023-10-20 | $7.28 | $7.28 | 5,170,500 | — | — |
| 2023-10-19 | $7.38 | $7.38 | 6,557,100 | — | — |
| 2023-10-18 | $7.31 | $7.31 | 4,882,700 | — | — |
| 2023-10-17 | $7.38 | $7.38 | 9,820,700 | — | — |
| 2023-10-16 | $7.00 | $7.00 | 8,014,300 | — | — |
| 2023-10-13 | $6.61 | $6.61 | 3,707,200 | — | — |
| 2023-10-12 | $6.62 | $6.62 | 5,271,000 | — | — |
| 2023-10-11 | $6.74 | $6.74 | 6,485,800 | — | — |
| 2023-10-10 | $6.63 | $6.63 | 7,409,600 | — | — |
| 2023-10-09 | $6.73 | $6.73 | 4,577,300 | — | — |
| 2023-10-06 | $6.68 | $6.68 | 8,306,400 | — | — |
| 2023-10-05 | $6.61 | $6.61 | 5,396,600 | — | — |
| 2023-10-04 | $6.61 | $6.61 | 4,714,700 | — | — |
| 2023-10-03 | $6.54 | $6.54 | 6,274,400 | — | — |
| 2023-10-02 | $6.70 | $6.70 | 5,376,200 | — | — |
| 2023-09-29 | $6.85 | $6.85 | 7,606,100 | — | — |
| 2023-09-28 | $6.55 | $6.55 | 7,496,200 | — | — |
| 2023-09-27 | $6.40 | $6.40 | 6,858,700 | — | — |
| 2023-09-26 | $6.45 | $6.45 | 7,326,600 | — | — |
| 2023-09-25 | $6.54 | $6.54 | 8,036,600 | — | — |
| 2023-09-22 | $6.85 | $6.85 | 5,592,700 | — | — |
| 2023-09-21 | $6.93 | $6.93 | 5,006,200 | — | — |
| 2023-09-20 | $7.05 | $7.05 | 3,809,000 | — | — |
| 2023-09-19 | $7.14 | $7.14 | 6,695,800 | — | — |
| 2023-09-18 | $7.11 | $7.11 | 4,774,300 | — | — |
| 2023-09-15 | $7.33 | $7.33 | 6,091,600 | — | — |
| 2023-09-14 | $7.42 | $7.42 | 8,122,800 | — | — |
| 2023-09-13 | $7.26 | $7.26 | 4,491,700 | — | — |
| 2023-09-12 | $7.24 | $7.24 | 4,655,400 | — | — |
| 2023-09-11 | $7.16 | $7.16 | 5,402,100 | — | — |
| 2023-09-08 | $7.28 | $7.28 | 3,944,700 | — | — |
| 2023-09-07 | $7.26 | $7.26 | 6,364,300 | — | — |
| 2023-09-06 | $7.46 | $7.46 | 5,572,400 | — | — |
| 2023-09-05 | $7.67 | $7.67 | 7,055,600 | — | — |
| 2023-09-01 | $7.81 | $7.81 | 3,784,700 | — | — |
| 2023-08-31 | $7.64 | $7.64 | 4,713,000 | — | — |
| 2023-08-30 | $7.68 | $7.68 | 5,954,800 | — | — |
| 2023-08-29 | $7.74 | $7.74 | 5,969,300 | — | — |
| 2023-08-28 | $7.53 | $7.53 | 9,432,700 | — | — |
| 2023-08-25 | $7.20 | $7.20 | 5,903,300 | — | — |
| 2023-08-24 | $7.12 | $7.12 | 6,641,300 | — | — |
| 2023-08-23 | $7.13 | $7.13 | 6,431,800 | — | — |
| 2023-08-22 | $7.20 | $7.20 | 6,448,800 | — | — |
| 2023-08-21 | $7.37 | $7.37 | 11,200,300 | — | — |
| 2023-08-18 | $7.93 | $7.93 | 8,004,500 | — | — |
| 2023-08-17 | $7.85 | $7.85 | 8,220,500 | — | — |
| 2023-08-16 | $7.83 | $7.83 | 4,954,300 | — | — |
| 2023-08-15 | $7.77 | $7.77 | 4,569,300 | — | — |
| 2023-08-14 | $7.91 | $7.91 | 6,315,300 | — | — |
| 2023-08-11 | $7.84 | $7.84 | 5,744,300 | — | — |
| 2023-08-10 | $7.96 | $7.96 | 9,700,500 | — | — |
| 2023-08-09 | $7.81 | $7.81 | 8,359,000 | — | — |
| 2023-08-08 | $7.73 | $7.73 | 10,834,900 | — | — |
| 2023-08-07 | $7.72 | $7.72 | 9,557,600 | — | — |
| 2023-08-04 | $7.83 | $7.83 | 4,979,500 | — | — |
| 2023-08-03 | $7.82 | $7.82 | 6,609,600 | — | — |
| 2023-08-02 | $7.69 | $7.69 | 6,179,800 | — | — |
| 2023-08-01 | $7.91 | $7.91 | 6,995,800 | — | — |
| 2023-07-31 | $8.06 | $8.06 | 6,141,200 | — | — |
| 2023-07-28 | $7.94 | $7.94 | 4,545,100 | — | — |
| 2023-07-27 | $7.89 | $7.89 | 4,817,700 | — | — |
| 2023-07-26 | $8.07 | $8.07 | 5,729,000 | — | — |
| 2023-07-25 | $7.87 | $7.87 | 6,558,600 | — | — |
| 2023-07-24 | $8.10 | $8.10 | 5,428,900 | — | — |
| 2023-07-21 | $8.06 | $8.06 | 5,413,200 | — | — |
| 2023-07-20 | $8.15 | $8.15 | 6,963,100 | — | — |
| 2023-07-19 | $8.41 | $8.41 | 8,480,200 | — | — |
| 2023-07-18 | $8.07 | $8.07 | 7,474,500 | — | — |
| 2023-07-17 | $7.73 | $7.73 | 5,886,500 | — | — |
| 2023-07-14 | $7.61 | $7.61 | 5,881,900 | — | — |
| 2023-07-13 | $7.81 | $7.81 | 6,733,000 | — | — |
| 2023-07-12 | $7.98 | $7.98 | 6,410,400 | — | — |
| 2023-07-11 | $7.85 | $7.85 | 6,835,300 | — | — |
| 2023-07-10 | $7.51 | $7.51 | 5,498,000 | — | — |
| 2023-07-07 | $7.35 | $7.35 | 6,632,500 | — | — |
| 2023-07-06 | $7.21 | $7.21 | 6,494,300 | — | — |
| 2023-07-05 | $7.25 | $7.25 | 5,108,000 | — | — |
| 2023-07-03 | $7.35 | $7.35 | 4,329,400 | — | — |
| 2023-06-30 | $7.22 | $7.22 | 7,791,000 | — | — |
| 2023-06-29 | $7.14 | $7.14 | 6,637,800 | — | — |
| 2023-06-28 | $7.13 | $7.13 | 6,741,300 | — | — |
| 2023-06-27 | $7.29 | $7.29 | 3,899,900 | — | — |
| 2023-06-26 | $7.17 | $7.17 | 4,749,500 | — | — |
| 2023-06-23 | $7.14 | $7.14 | 6,892,800 | — | — |
| 2023-06-22 | $7.35 | $7.35 | 3,834,000 | — | — |
| 2023-06-21 | $7.45 | $7.45 | 3,735,700 | — | — |
| 2023-06-20 | $7.53 | $7.53 | 6,740,600 | — | — |
| 2023-06-16 | $7.83 | $7.83 | 8,315,200 | — | — |
| 2023-06-15 | $7.81 | $7.81 | 5,041,000 | — | — |
| 2023-06-14 | $7.69 | $7.69 | 6,145,200 | — | — |
| 2023-06-13 | $7.59 | $7.59 | 6,484,100 | — | — |
| 2023-06-12 | $7.62 | $7.62 | 6,633,300 | — | — |
| 2023-06-09 | $7.43 | $7.43 | 6,166,900 | — | — |
| 2023-06-08 | $7.52 | $7.52 | 6,629,200 | — | — |
| 2023-06-07 | $7.71 | $7.71 | 8,155,600 | — | — |
| 2023-06-06 | $7.75 | $7.75 | 6,490,700 | — | — |
| 2023-06-05 | $7.51 | $7.51 | 8,780,700 | — | — |
| 2023-06-02 | $7.84 | $7.84 | 10,161,000 | — | — |
| 2023-06-01 | $7.34 | $7.34 | 8,400,000 | — | — |
| 2023-05-31 | $7.21 | $7.21 | 8,929,700 | — | — |
| 2023-05-30 | $7.31 | $7.31 | 7,978,400 | — | — |
| 2023-05-26 | $7.11 | $7.11 | 5,560,500 | — | — |
| 2023-05-25 | $7.05 | $7.05 | 6,336,700 | — | — |
| 2023-05-24 | $7.10 | $7.10 | 8,059,200 | — | — |
| 2023-05-23 | $7.39 | $7.39 | 8,023,000 | — | — |
| 2023-05-22 | $7.39 | $7.39 | 6,821,500 | — | — |
| 2023-05-19 | $7.30 | $7.30 | 10,312,400 | — | — |
| 2023-05-18 | $7.62 | $7.62 | 6,683,100 | — | — |
| 2023-05-17 | $7.42 | $7.42 | 5,597,000 | — | — |
| 2023-05-16 | $7.33 | $7.33 | 7,167,400 | — | — |
| 2023-05-15 | $7.67 | $7.67 | 6,554,400 | — | — |
| 2023-05-12 | $7.59 | $7.59 | 8,399,500 | — | — |
| 2023-05-11 | $7.65 | $7.65 | 11,181,100 | — | — |
| 2023-05-10 | $7.71 | $7.71 | 14,483,600 | — | — |
| 2023-05-09 | $8.16 | $8.16 | 16,020,400 | — | — |
| 2023-05-08 | $8.65 | $8.65 | 13,919,300 | — | — |
| 2023-05-05 | $8.64 | $8.64 | 8,096,900 | — | — |
| 2023-05-04 | $8.29 | $8.29 | 6,905,700 | — | — |
| 2023-05-03 | $8.50 | $8.50 | 5,328,200 | — | — |
| 2023-05-02 | $8.43 | $8.43 | 6,234,500 | — | — |
| 2023-05-01 | $8.62 | $8.62 | 7,297,300 | — | — |
| 2023-04-28 | $8.87 | $8.87 | 4,284,200 | — | — |
| 2023-04-27 | $8.78 | $8.78 | 5,033,200 | — | — |
| 2023-04-26 | $8.71 | $8.71 | 6,887,900 | — | — |
| 2023-04-25 | $8.62 | $8.62 | 6,487,400 | — | — |
| 2023-04-24 | $8.95 | $8.95 | 4,857,200 | — | — |
| 2023-04-21 | $8.84 | $8.84 | 4,234,600 | — | — |
| 2023-04-20 | $8.86 | $8.86 | 4,591,600 | — | — |
| 2023-04-19 | $9.00 | $9.00 | 3,721,200 | — | — |
| 2023-04-18 | $9.17 | $9.17 | 5,055,700 | — | — |
| 2023-04-17 | $9.05 | $9.05 | 4,205,400 | — | — |
| 2023-04-14 | $9.19 | $9.19 | 5,666,300 | — | — |
| 2023-04-13 | $9.13 | $9.13 | 4,092,700 | — | — |
| 2023-04-12 | $9.07 | $9.07 | 5,480,800 | — | — |
| 2023-04-11 | $9.19 | $9.19 | 5,452,200 | — | — |
| 2023-04-10 | $9.19 | $9.19 | 6,854,600 | — | — |
| 2023-04-06 | $9.05 | $9.05 | 4,525,700 | — | — |
| 2023-04-05 | $9.09 | $9.09 | 6,318,600 | — | — |
| 2023-04-04 | $9.31 | $9.31 | 4,509,100 | — | — |
| 2023-04-03 | $9.44 | $9.44 | 6,429,100 | — | — |
| 2023-03-31 | $9.49 | $9.49 | 5,836,200 | — | — |
| 2023-03-30 | $9.30 | $9.30 | 5,912,000 | — | — |
| 2023-03-29 | $9.29 | $9.29 | 6,291,800 | — | — |
| 2023-03-28 | $8.97 | $8.97 | 4,353,300 | — | — |
| 2023-03-27 | $8.93 | $8.93 | 6,071,900 | — | — |
| 2023-03-24 | $8.87 | $8.87 | 5,316,400 | — | — |
| 2023-03-23 | $8.94 | $8.94 | 7,741,800 | — | — |
| 2023-03-22 | $8.74 | $8.74 | 7,599,000 | — | — |
| 2023-03-21 | $8.80 | $8.80 | 5,564,400 | — | — |
| 2023-03-20 | $8.68 | $8.68 | 8,648,800 | — | — |
| 2023-03-17 | $8.63 | $8.63 | 18,518,600 | — | — |
| 2023-03-16 | $8.58 | $8.58 | 8,812,000 | — | — |
| 2023-03-15 | $8.07 | $8.07 | 9,169,300 | — | — |
| 2023-03-14 | $8.33 | $8.33 | 10,603,300 | — | — |
| 2023-03-13 | $8.24 | $8.24 | 12,238,800 | — | — |
| 2023-03-10 | $8.91 | $8.91 | 8,020,800 | — | — |
| 2023-03-09 | $9.23 | $9.23 | 7,954,700 | — | — |
| 2023-03-08 | $9.49 | $9.49 | 5,887,500 | — | — |
| 2023-03-07 | $9.51 | $9.51 | 6,129,000 | — | — |
| 2023-03-06 | $9.59 | $9.59 | 8,214,600 | — | — |
| 2023-03-03 | $10.05 | $10.05 | 5,944,000 | — | — |
| 2023-03-02 | $9.97 | $9.97 | 6,489,300 | — | — |
| 2023-03-01 | $9.81 | $9.81 | 6,215,300 | — | — |
| 2023-02-28 | $9.93 | $9.93 | 9,977,300 | — | — |
| 2023-02-27 | $9.67 | $9.67 | 10,055,300 | — | — |
| 2023-02-24 | $9.72 | $9.72 | 7,526,800 | — | — |
| 2023-02-23 | $10.00 | $10.00 | 7,107,700 | — | — |
| 2023-02-22 | $10.06 | $10.06 | 6,334,700 | — | — |
| 2023-02-21 | $10.09 | $10.09 | 7,215,700 | — | — |
| 2023-02-17 | $10.51 | $10.51 | 7,352,300 | — | — |
| 2023-02-16 | $10.38 | $10.38 | 8,104,600 | — | — |
| 2023-02-15 | $10.80 | $10.80 | 5,486,300 | — | — |
| 2023-02-14 | $10.69 | $10.69 | 6,779,500 | — | — |
| 2023-02-13 | $10.74 | $10.74 | 9,206,500 | — | — |
| 2023-02-10 | $10.59 | $10.59 | 7,499,700 | — | — |
| 2023-02-09 | $10.94 | $10.94 | 12,439,800 | — | — |
| 2023-02-08 | $11.22 | $11.22 | 23,263,700 | — | — |
| 2023-02-07 | $12.22 | $12.22 | 11,117,700 | — | — |
| 2023-02-06 | $12.23 | $12.23 | 10,062,100 | — | — |
| 2023-02-03 | $12.66 | $12.66 | 6,875,800 | — | — |
| 2023-02-02 | $12.78 | $12.78 | 7,275,600 | — | — |
| 2023-02-01 | $12.78 | $12.78 | 7,314,500 | — | — |
| 2023-01-31 | $12.39 | $12.39 | 7,350,200 | — | — |
| 2023-01-30 | $12.13 | $12.13 | 7,227,200 | — | — |
| 2023-01-27 | $12.20 | $12.20 | 5,917,300 | — | — |
| 2023-01-26 | $11.85 | $11.85 | 7,889,300 | — | — |
| 2023-01-25 | $11.70 | $11.70 | 5,218,400 | — | — |
| 2023-01-24 | $11.72 | $11.72 | 5,140,100 | — | — |
| 2023-01-23 | $11.94 | $11.94 | 8,048,000 | — | — |
| 2023-01-20 | $11.67 | $11.67 | 5,588,200 | — | — |
| 2023-01-19 | $11.41 | $11.41 | 5,269,600 | — | — |
| 2023-01-18 | $11.86 | $11.86 | 6,563,100 | — | — |
| 2023-01-17 | $11.91 | $11.91 | 9,560,500 | — | — |
| 2023-01-13 | $11.49 | $11.49 | 6,857,600 | — | — |
| 2023-01-12 | $11.17 | $11.17 | 7,345,300 | — | — |
| 2023-01-11 | $10.96 | $10.96 | 6,273,500 | — | — |
| 2023-01-10 | $10.90 | $10.90 | 4,820,500 | — | — |
| 2023-01-09 | $10.66 | $10.66 | 7,146,900 | — | — |
| 2023-01-06 | $10.75 | $10.75 | 6,358,800 | — | — |
| 2023-01-05 | $10.34 | $10.34 | 7,727,000 | — | — |
| 2023-01-04 | $10.67 | $10.67 | 7,516,900 | — | — |
| 2023-01-03 | $10.09 | $10.09 | 7,016,400 | — | — |