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
- 2015-04-20 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 | $9.60 | $21.21 | 537,104 | — | — |
| 2023-12-28 | $9.80 | $21.65 | 750,814 | — | — |
| 2023-12-27 | $9.67 | $21.35 | 971,869 | — | — |
| 2023-12-26 | $9.24 | $20.40 | 818,780 | — | — |
| 2023-12-22 | $8.95 | $19.78 | 575,873 | — | — |
| 2023-12-21 | $9.07 | $20.03 | 746,962 | — | — |
| 2023-12-20 | $8.89 | $19.63 | 1,369,610 | — | — |
| 2023-12-19 | $9.34 | $20.62 | 1,034,356 | — | — |
| 2023-12-18 | $9.14 | $20.18 | 1,067,466 | — | — |
| 2023-12-15 | $9.22 | $20.36 | 4,211,532 | — | — |
| 2023-12-14 | $9.52 | $21.02 | 1,752,603 | — | — |
| 2023-12-13 | $9.55 | $20.55 | 2,877,861 | — | — |
| 2023-12-12 | $9.02 | $19.40 | 961,996 | — | — |
| 2023-12-11 | $9.14 | $19.65 | 848,820 | — | — |
| 2023-12-08 | $9.12 | $19.62 | 872,900 | — | — |
| 2023-12-07 | $9.34 | $20.08 | 1,274,855 | — | — |
| 2023-12-06 | $9.37 | $20.15 | 940,083 | — | — |
| 2023-12-05 | $9.53 | $20.51 | 1,394,051 | — | — |
| 2023-12-04 | $9.87 | $21.23 | 836,780 | — | — |
| 2023-12-01 | $9.70 | $20.87 | 1,092,028 | — | — |
| 2023-11-30 | $9.19 | $19.76 | 924,672 | — | — |
| 2023-11-29 | $9.24 | $19.87 | 785,008 | — | — |
| 2023-11-28 | $9.04 | $19.44 | 620,963 | — | — |
| 2023-11-27 | $9.12 | $19.62 | 1,567,668 | — | — |
| 2023-11-24 | $9.04 | $19.44 | 485,633 | — | — |
| 2023-11-22 | $8.97 | $19.30 | 455,654 | — | — |
| 2023-11-21 | $9.00 | $19.37 | 917,328 | — | — |
| 2023-11-20 | $9.07 | $19.51 | 606,816 | — | — |
| 2023-11-17 | $8.97 | $19.30 | 865,616 | — | — |
| 2023-11-16 | $8.55 | $18.40 | 676,889 | — | — |
| 2023-11-15 | $8.85 | $19.05 | 942,792 | — | — |
| 2023-11-14 | $8.77 | $18.87 | 1,669,286 | — | — |
| 2023-11-13 | $7.56 | $16.26 | 558,776 | — | — |
| 2023-11-10 | $7.87 | $16.94 | 734,019 | — | — |
| 2023-11-09 | $7.94 | $17.08 | 741,122 | — | — |
| 2023-11-08 | $7.96 | $17.12 | 766,406 | — | — |
| 2023-11-07 | $7.99 | $17.19 | 2,524,607 | — | — |
| 2023-11-06 | $8.64 | $18.58 | 1,086,851 | — | — |
| 2023-11-03 | $8.64 | $18.58 | 1,584,344 | — | — |
| 2023-11-02 | $8.19 | $17.62 | 2,273,152 | — | — |
| 2023-11-01 | $7.49 | $16.12 | 1,003,173 | — | — |
| 2023-10-31 | $7.64 | $16.44 | 1,372,741 | — | — |
| 2023-10-30 | $6.96 | $14.97 | 688,568 | — | — |
| 2023-10-27 | $6.89 | $14.83 | 1,214,234 | — | — |
| 2023-10-26 | $7.41 | $15.94 | 577,679 | — | — |
| 2023-10-25 | $7.14 | $15.37 | 694,527 | — | — |
| 2023-10-24 | $7.23 | $15.54 | 954,351 | — | — |
| 2023-10-23 | $7.14 | $15.37 | 1,121,466 | — | — |
| 2023-10-20 | $7.14 | $15.37 | 919,796 | — | — |
| 2023-10-19 | $7.01 | $15.08 | 1,127,004 | — | — |
| 2023-10-18 | $7.31 | $15.72 | 635,652 | — | — |
| 2023-10-17 | $7.51 | $16.15 | 971,207 | — | — |
| 2023-10-16 | $7.81 | $16.79 | 895,957 | — | — |
| 2023-10-13 | $7.54 | $16.22 | 878,739 | — | — |
| 2023-10-12 | $7.99 | $17.19 | 566,783 | — | — |
| 2023-10-11 | $8.01 | $17.22 | 601,579 | — | — |
| 2023-10-10 | $7.86 | $16.90 | 963,862 | — | — |
| 2023-10-09 | $7.81 | $16.79 | 817,396 | — | — |
| 2023-10-06 | $7.41 | $15.94 | 1,001,848 | — | — |
| 2023-10-05 | $7.26 | $15.62 | 1,031,286 | — | — |
| 2023-10-04 | $7.38 | $15.87 | 744,012 | — | — |
| 2023-10-03 | $7.39 | $15.90 | 809,028 | — | — |
| 2023-10-02 | $7.57 | $16.29 | 793,857 | — | — |
| 2023-09-29 | $7.84 | $16.87 | 1,201,351 | — | — |
| 2023-09-28 | $7.61 | $16.37 | 1,292,073 | — | — |
| 2023-09-27 | $7.19 | $15.47 | 1,372,741 | — | — |
| 2023-09-26 | $7.38 | $15.87 | 1,228,200 | — | — |
| 2023-09-25 | $7.54 | $16.22 | 1,399,831 | — | — |
| 2023-09-22 | $7.92 | $17.05 | 1,401,155 | — | — |
| 2023-09-21 | $8.27 | $17.80 | 901,074 | — | — |
| 2023-09-20 | $8.42 | $18.12 | 785,911 | — | — |
| 2023-09-19 | $8.54 | $18.37 | 711,323 | — | — |
| 2023-09-18 | $8.69 | $18.69 | 1,685,359 | — | — |
| 2023-09-15 | $8.69 | $18.69 | 5,984,482 | — | — |
| 2023-09-14 | $9.07 | $19.51 | 1,894,915 | — | — |
| 2023-09-13 | $8.01 | $17.22 | 1,400,433 | — | — |
| 2023-09-12 | $8.21 | $17.65 | 1,105,453 | — | — |
| 2023-09-11 | $8.11 | $17.44 | 1,292,313 | — | — |
| 2023-09-08 | $7.92 | $17.05 | 1,306,340 | — | — |
| 2023-09-07 | $8.19 | $17.62 | 2,150,464 | — | — |
| 2023-09-06 | $9.15 | $19.15 | 1,494,284 | — | — |
| 2023-09-05 | $9.30 | $19.47 | 1,293,216 | — | — |
| 2023-09-01 | $9.29 | $19.43 | 1,021,474 | — | — |
| 2023-08-31 | $8.92 | $18.67 | 1,427,763 | — | — |
| 2023-08-30 | $8.94 | $18.70 | 823,175 | — | — |
| 2023-08-29 | $8.84 | $18.49 | 651,244 | — | — |
| 2023-08-28 | $8.74 | $18.28 | 793,496 | — | — |
| 2023-08-25 | $8.44 | $17.66 | 734,741 | — | — |
| 2023-08-24 | $8.49 | $17.76 | 1,147,292 | — | — |
| 2023-08-23 | $8.49 | $17.76 | 910,344 | — | — |
| 2023-08-22 | $8.36 | $17.48 | 1,278,347 | — | — |
| 2023-08-21 | $8.41 | $17.59 | 841,777 | — | — |
| 2023-08-18 | $8.70 | $18.21 | 1,617,935 | — | — |
| 2023-08-17 | $8.60 | $18.01 | 812,580 | — | — |
| 2023-08-16 | $8.74 | $18.28 | 889,515 | — | — |
| 2023-08-15 | $8.95 | $18.74 | 978,732 | — | — |
| 2023-08-14 | $9.39 | $19.64 | 1,086,851 | — | — |
| 2023-08-11 | $9.58 | $20.06 | 1,260,287 | — | — |
| 2023-08-10 | $9.62 | $20.13 | 1,386,286 | — | — |
| 2023-08-09 | $9.45 | $19.78 | 1,537,628 | — | — |
| 2023-08-08 | $9.30 | $19.47 | 1,050,008 | — | — |
| 2023-08-07 | $8.95 | $18.74 | 886,505 | — | — |
| 2023-08-04 | $8.74 | $18.28 | 1,327,350 | — | — |
| 2023-08-03 | $8.26 | $17.28 | 2,953,713 | — | — |
| 2023-08-02 | $9.19 | $19.22 | 1,314,166 | — | — |
| 2023-08-01 | $9.27 | $19.40 | 1,128,449 | — | — |
| 2023-07-31 | $9.27 | $19.40 | 1,170,709 | — | — |
| 2023-07-28 | $9.04 | $18.91 | 1,172,576 | — | — |
| 2023-07-27 | $8.67 | $18.15 | 1,318,199 | — | — |
| 2023-07-26 | $8.79 | $18.39 | 1,158,669 | — | — |
| 2023-07-25 | $8.36 | $17.48 | 877,535 | — | — |
| 2023-07-24 | $8.52 | $17.83 | 960,852 | — | — |
| 2023-07-21 | $8.42 | $17.62 | 964,284 | — | — |
| 2023-07-20 | $8.36 | $17.48 | 1,110,208 | — | — |
| 2023-07-19 | $8.74 | $18.28 | 3,429,112 | — | — |
| 2023-07-18 | $7.81 | $16.34 | 2,470,909 | — | — |
| 2023-07-17 | $7.31 | $15.29 | 3,292,820 | — | — |
| 2023-07-14 | $7.89 | $16.51 | 3,580,576 | — | — |
| 2023-07-13 | $8.49 | $17.76 | 1,643,279 | — | — |
| 2023-07-12 | $8.21 | $17.17 | 1,843,384 | — | — |
| 2023-07-11 | $8.16 | $17.07 | 1,088,837 | — | — |
| 2023-07-10 | $8.22 | $17.21 | 1,748,148 | — | — |
| 2023-07-07 | $8.14 | $17.03 | 1,928,266 | — | — |
| 2023-07-06 | $7.96 | $16.65 | 1,083,720 | — | — |
| 2023-07-05 | $8.21 | $17.17 | 2,522,621 | — | — |
| 2023-07-03 | $7.96 | $16.65 | 968,377 | — | — |
| 2023-06-30 | $7.67 | $16.06 | 1,579,889 | — | — |
| 2023-06-29 | $7.79 | $16.30 | 1,264,501 | — | — |
| 2023-06-28 | $7.59 | $15.89 | 1,881,852 | — | — |
| 2023-06-27 | $7.49 | $15.68 | 1,494,706 | — | — |
| 2023-06-26 | $7.48 | $15.64 | 1,822,374 | — | — |
| 2023-06-23 | $6.88 | $14.39 | 1,639,246 | — | — |
| 2023-06-22 | $7.06 | $14.77 | 1,742,730 | — | — |
| 2023-06-21 | $7.33 | $15.33 | 2,071,723 | — | — |
| 2023-06-20 | $7.33 | $15.33 | 1,424,332 | — | — |
| 2023-06-16 | $7.56 | $15.82 | 4,644,310 | — | — |
| 2023-06-15 | $7.44 | $15.57 | 2,153,354 | — | — |
| 2023-06-14 | $7.46 | $15.09 | 3,344,351 | — | — |
| 2023-06-13 | $7.84 | $15.86 | 5,752,652 | — | — |
| 2023-06-12 | $7.29 | $14.75 | 2,543,932 | — | — |
| 2023-06-09 | $7.06 | $14.28 | 3,809,275 | — | — |
| 2023-06-08 | $7.19 | $14.55 | 2,891,165 | — | — |
| 2023-06-07 | $7.21 | $14.58 | 2,602,506 | — | — |
| 2023-06-06 | $6.66 | $13.47 | 2,426,301 | — | — |
| 2023-06-05 | $6.38 | $12.90 | 897,702 | — | — |
| 2023-06-02 | $6.45 | $13.04 | 1,887,631 | — | — |
| 2023-06-01 | $6.03 | $12.20 | 1,473,997 | — | — |
| 2023-05-31 | $6.18 | $12.50 | 1,586,992 | — | — |
| 2023-05-30 | $6.21 | $12.57 | 1,054,222 | — | — |
| 2023-05-26 | $6.03 | $12.20 | 1,252,461 | — | — |
| 2023-05-25 | $5.75 | $11.63 | 1,730,870 | — | — |
| 2023-05-24 | $5.78 | $11.69 | 2,336,663 | — | — |
| 2023-05-23 | $6.50 | $13.14 | 1,289,725 | — | — |
| 2023-05-22 | $6.50 | $13.14 | 1,223,505 | — | — |
| 2023-05-19 | $6.15 | $12.43 | 1,088,898 | — | — |
| 2023-05-18 | $6.21 | $12.57 | 1,042,664 | — | — |
| 2023-05-17 | $6.25 | $12.63 | 2,108,324 | — | — |
| 2023-05-16 | $5.65 | $11.42 | 2,457,785 | — | — |
| 2023-05-15 | $6.26 | $12.67 | 1,042,122 | — | — |
| 2023-05-12 | $6.11 | $12.36 | 1,438,178 | — | — |
| 2023-05-11 | $6.10 | $12.33 | 1,300,982 | — | — |
| 2023-05-10 | $6.26 | $12.67 | 1,369,731 | — | — |
| 2023-05-09 | $6.31 | $12.77 | 2,533,698 | — | — |
| 2023-05-08 | $6.30 | $12.73 | 2,012,486 | — | — |
| 2023-05-05 | $6.35 | $12.84 | 2,772,210 | — | — |
| 2023-05-04 | $6.05 | $12.23 | 2,826,029 | — | — |
| 2023-05-03 | $5.30 | $10.72 | 2,308,911 | — | — |
| 2023-05-02 | $5.12 | $10.35 | 1,667,420 | — | — |
| 2023-05-01 | $5.48 | $11.09 | 1,270,942 | — | — |
| 2023-04-28 | $5.68 | $11.49 | 2,541,584 | — | — |
| 2023-04-27 | $5.17 | $10.45 | 1,731,954 | — | — |
| 2023-04-26 | $4.92 | $9.95 | 1,211,706 | — | — |
| 2023-04-25 | $5.02 | $10.15 | 1,421,262 | — | — |
| 2023-04-24 | $5.30 | $10.72 | 1,107,319 | — | — |
| 2023-04-21 | $5.38 | $10.89 | 1,618,959 | — | — |
| 2023-04-20 | $5.56 | $11.26 | 1,422,406 | — | — |
| 2023-04-19 | $5.81 | $11.76 | 1,315,129 | — | — |
| 2023-04-18 | $5.70 | $11.52 | 2,346,355 | — | — |
| 2023-04-17 | $5.91 | $11.96 | 2,294,824 | — | — |
| 2023-04-14 | $5.53 | $11.19 | 2,549,109 | — | — |
| 2023-04-13 | $5.55 | $11.22 | 2,037,349 | — | — |
| 2023-04-12 | $5.38 | $10.89 | 1,622,992 | — | — |
| 2023-04-11 | $5.45 | $11.02 | 3,787,363 | — | — |
| 2023-04-10 | $5.23 | $10.58 | 1,620,584 | — | — |
| 2023-04-06 | $5.27 | $10.65 | 1,389,717 | — | — |
| 2023-04-05 | $5.23 | $10.58 | 2,052,218 | — | — |
| 2023-04-04 | $5.42 | $10.95 | 1,571,401 | — | — |
| 2023-04-03 | $5.70 | $11.52 | 1,850,789 | — | — |
| 2023-03-31 | $5.90 | $11.93 | 2,182,431 | — | — |
| 2023-03-30 | $5.65 | $11.42 | 1,609,206 | — | — |
| 2023-03-29 | $5.95 | $11.52 | 2,217,226 | — | — |
| 2023-03-28 | $5.81 | $11.27 | 1,397,904 | — | — |
| 2023-03-27 | $5.80 | $11.24 | 1,756,997 | — | — |
| 2023-03-24 | $5.60 | $10.85 | 2,114,826 | — | — |
| 2023-03-23 | $5.51 | $10.69 | 1,912,915 | — | — |
| 2023-03-22 | $5.66 | $10.98 | 2,345,934 | — | — |
| 2023-03-21 | $6.15 | $11.91 | 3,172,841 | — | — |
| 2023-03-20 | $6.00 | $11.62 | 2,772,692 | — | — |
| 2023-03-17 | $5.78 | $11.20 | 5,879,012 | — | — |
| 2023-03-16 | $6.23 | $12.07 | 2,455,799 | — | — |
| 2023-03-15 | $6.26 | $12.14 | 4,157,954 | — | — |
| 2023-03-14 | $6.59 | $12.78 | 4,237,839 | — | — |
| 2023-03-13 | $7.21 | $13.97 | 2,604,493 | — | — |
| 2023-03-10 | $7.11 | $13.78 | 3,484,015 | — | — |
| 2023-03-09 | $7.19 | $13.94 | 3,613,084 | — | — |
| 2023-03-08 | $7.49 | $14.52 | 2,928,068 | — | — |
| 2023-03-07 | $7.72 | $14.97 | 2,234,263 | — | — |
| 2023-03-06 | $8.34 | $16.16 | 2,437,378 | — | — |
| 2023-03-03 | $8.42 | $16.32 | 2,445,384 | — | — |
| 2023-03-02 | $8.47 | $16.42 | 2,720,980 | — | — |
| 2023-03-01 | $8.55 | $16.58 | 2,743,194 | — | — |
| 2023-02-28 | $9.12 | $17.67 | 2,438,220 | — | — |
| 2023-02-27 | $9.68 | $18.77 | 2,452,367 | — | — |
| 2023-02-24 | $9.30 | $18.03 | 1,629,433 | — | — |
| 2023-02-23 | $9.55 | $18.51 | 1,716,483 | — | — |
| 2023-02-22 | $9.37 | $18.16 | 1,773,673 | — | — |
| 2023-02-21 | $9.35 | $18.12 | 1,689,513 | — | — |
| 2023-02-17 | $9.87 | $19.12 | 1,847,899 | — | — |
| 2023-02-16 | $9.82 | $19.03 | 1,158,609 | — | — |
| 2023-02-15 | $9.93 | $19.25 | 1,173,238 | — | — |
| 2023-02-14 | $10.00 | $19.38 | 1,134,710 | — | — |
| 2023-02-13 | $10.23 | $19.83 | 1,171,131 | — | — |
| 2023-02-10 | $10.00 | $19.38 | 1,530,645 | — | — |
| 2023-02-09 | $10.07 | $19.51 | 1,649,962 | — | — |
| 2023-02-08 | $10.08 | $19.54 | 1,411,871 | — | — |
| 2023-02-07 | $10.42 | $20.18 | 1,758,623 | — | — |
| 2023-02-06 | $10.71 | $20.76 | 1,240,842 | — | — |
| 2023-02-03 | $10.85 | $21.02 | 2,246,483 | — | — |
| 2023-02-02 | $11.18 | $21.67 | 2,412,515 | — | — |
| 2023-02-01 | $10.95 | $21.21 | 1,429,329 | — | — |
| 2023-01-31 | $10.95 | $21.21 | 1,490,793 | — | — |
| 2023-01-30 | $10.58 | $20.51 | 940,143 | — | — |
| 2023-01-27 | $10.80 | $20.92 | 1,492,177 | — | — |
| 2023-01-26 | $10.53 | $20.41 | 1,509,094 | — | — |
| 2023-01-25 | $10.45 | $20.25 | 924,371 | — | — |
| 2023-01-24 | $10.25 | $19.86 | 759,423 | — | — |
| 2023-01-23 | $10.43 | $20.22 | 1,510,237 | — | — |
| 2023-01-20 | $10.30 | $19.96 | 1,823,398 | — | — |
| 2023-01-19 | $9.88 | $19.15 | 1,069,212 | — | — |
| 2023-01-18 | $9.97 | $19.32 | 1,257,518 | — | — |
| 2023-01-17 | $10.07 | $19.51 | 597,064 | — | — |
| 2023-01-13 | $10.13 | $19.64 | 771,764 | — | — |
| 2023-01-12 | $10.05 | $19.48 | 918,772 | — | — |
| 2023-01-11 | $9.97 | $19.32 | 1,641,473 | — | — |
| 2023-01-10 | $9.62 | $18.64 | 899,689 | — | — |
| 2023-01-09 | $9.68 | $18.77 | 895,054 | — | — |
| 2023-01-06 | $9.78 | $18.96 | 853,154 | — | — |
| 2023-01-05 | $9.53 | $18.48 | 865,014 | — | — |
| 2023-01-04 | $9.82 | $19.03 | 1,103,346 | — | — |
| 2023-01-03 | $9.55 | $18.51 | 1,422,767 | — | — |