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
- 2021-01-28 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 | $9.87 | $24.18 | 5,937,400 | — | — |
| 2023-12-28 | $9.77 | $23.94 | 5,333,900 | — | — |
| 2023-12-27 | $10.12 | $24.79 | 7,832,600 | — | — |
| 2023-12-26 | $10.25 | $25.11 | 17,195,100 | — | — |
| 2023-12-22 | $11.58 | $28.37 | 11,969,000 | — | — |
| 2023-12-21 | $10.50 | $25.72 | 7,472,000 | — | — |
| 2023-12-20 | $10.01 | $24.52 | 10,078,600 | — | — |
| 2023-12-19 | $9.65 | $23.64 | 7,924,400 | — | — |
| 2023-12-18 | $9.77 | $23.94 | 13,318,100 | — | — |
| 2023-12-15 | $9.64 | $23.62 | 13,026,300 | — | — |
| 2023-12-14 | $8.17 | $20.02 | 5,987,900 | — | — |
| 2023-12-13 | $7.54 | $18.47 | 4,630,200 | — | — |
| 2023-12-12 | $7.29 | $17.86 | 3,040,400 | — | — |
| 2023-12-11 | $7.62 | $18.67 | 2,898,400 | — | — |
| 2023-12-08 | $7.36 | $18.03 | 2,348,000 | — | — |
| 2023-12-07 | $7.21 | $17.66 | 2,591,100 | — | — |
| 2023-12-06 | $7.26 | $17.79 | 2,991,900 | — | — |
| 2023-12-05 | $7.29 | $17.86 | 4,492,400 | — | — |
| 2023-12-04 | $8.06 | $19.75 | 5,391,300 | — | — |
| 2023-12-01 | $7.62 | $18.67 | 5,333,100 | — | — |
| 2023-11-30 | $7.00 | $17.15 | 3,101,900 | — | — |
| 2023-11-29 | $6.93 | $16.98 | 4,758,900 | — | — |
| 2023-11-28 | $6.59 | $16.15 | 5,147,500 | — | — |
| 2023-11-27 | $6.63 | $16.24 | 3,397,300 | — | — |
| 2023-11-24 | $6.90 | $16.90 | 1,341,400 | — | — |
| 2023-11-22 | $6.90 | $16.90 | 2,939,700 | — | — |
| 2023-11-21 | $6.94 | $17.00 | 3,777,200 | — | — |
| 2023-11-20 | $7.02 | $17.20 | 5,304,300 | — | — |
| 2023-11-17 | $7.62 | $18.67 | 5,311,400 | — | — |
| 2023-11-16 | $7.27 | $17.81 | 6,658,200 | — | — |
| 2023-11-15 | $7.50 | $18.37 | 10,321,800 | — | — |
| 2023-11-14 | $7.80 | $19.11 | 4,995,300 | — | — |
| 2023-11-13 | $7.13 | $17.47 | 2,614,000 | — | — |
| 2023-11-10 | $7.39 | $18.11 | 1,870,300 | — | — |
| 2023-11-09 | $7.50 | $18.37 | 2,014,300 | — | — |
| 2023-11-08 | $7.36 | $18.03 | 2,475,500 | — | — |
| 2023-11-07 | $7.55 | $18.50 | 3,051,600 | — | — |
| 2023-11-06 | $7.74 | $18.96 | 1,706,400 | — | — |
| 2023-11-03 | $7.89 | $19.33 | 3,915,400 | — | — |
| 2023-11-02 | $8.22 | $20.14 | 3,017,500 | — | — |
| 2023-11-01 | $7.74 | $18.96 | 1,563,800 | — | — |
| 2023-10-31 | $7.74 | $18.96 | 1,939,800 | — | — |
| 2023-10-30 | $7.90 | $19.35 | 2,826,000 | — | — |
| 2023-10-27 | $8.14 | $19.94 | 2,341,400 | — | — |
| 2023-10-26 | $8.74 | $21.41 | 2,240,200 | — | — |
| 2023-10-25 | $8.49 | $20.80 | 1,082,200 | — | — |
| 2023-10-24 | $8.51 | $20.85 | 3,829,000 | — | — |
| 2023-10-23 | $8.05 | $19.72 | 3,437,900 | — | — |
| 2023-10-20 | $8.47 | $20.75 | 1,785,100 | — | — |
| 2023-10-19 | $8.75 | $21.44 | 2,851,500 | — | — |
| 2023-10-18 | $9.17 | $22.47 | 1,908,000 | — | — |
| 2023-10-17 | $9.56 | $23.42 | 1,588,900 | — | — |
| 2023-10-16 | $9.69 | $23.74 | 1,645,400 | — | — |
| 2023-10-13 | $9.76 | $23.91 | 3,314,800 | — | — |
| 2023-10-12 | $9.13 | $22.37 | 3,160,600 | — | — |
| 2023-10-11 | $9.54 | $23.37 | 1,590,700 | — | — |
| 2023-10-10 | $9.66 | $23.67 | 1,797,100 | — | — |
| 2023-10-09 | $9.77 | $23.94 | 3,466,600 | — | — |
| 2023-10-06 | $9.77 | $23.94 | 2,215,600 | — | — |
| 2023-10-05 | $9.32 | $22.83 | 1,835,900 | — | — |
| 2023-10-04 | $9.58 | $23.47 | 2,320,700 | — | — |
| 2023-10-03 | $9.54 | $23.37 | 2,635,600 | — | — |
| 2023-10-02 | $9.92 | $24.30 | 2,123,700 | — | — |
| 2023-09-29 | $10.45 | $25.60 | 1,401,200 | — | — |
| 2023-09-28 | $10.33 | $25.31 | 1,565,400 | — | — |
| 2023-09-27 | $10.24 | $25.09 | 3,013,800 | — | — |
| 2023-09-26 | $10.53 | $25.80 | 2,163,400 | — | — |
| 2023-09-25 | $10.89 | $26.68 | 3,624,100 | — | — |
| 2023-09-22 | $11.42 | $27.98 | 2,437,200 | — | — |
| 2023-09-21 | $11.11 | $27.22 | 2,162,300 | — | — |
| 2023-09-20 | $11.43 | $28.00 | 2,209,500 | — | — |
| 2023-09-19 | $11.78 | $28.86 | 2,027,200 | — | — |
| 2023-09-18 | $11.55 | $28.30 | 4,506,700 | — | — |
| 2023-09-15 | $11.00 | $26.95 | 3,431,700 | — | — |
| 2023-09-14 | $11.25 | $27.56 | 2,414,500 | — | — |
| 2023-09-13 | $11.28 | $27.64 | 2,369,500 | — | — |
| 2023-09-12 | $11.61 | $28.44 | 1,275,000 | — | — |
| 2023-09-11 | $11.43 | $28.00 | 1,657,600 | — | — |
| 2023-09-08 | $11.44 | $28.03 | 1,391,300 | — | — |
| 2023-09-07 | $11.35 | $27.81 | 2,340,100 | — | — |
| 2023-09-06 | $11.70 | $28.66 | 1,566,300 | — | — |
| 2023-09-05 | $11.69 | $28.64 | 2,538,500 | — | — |
| 2023-09-01 | $12.24 | $29.99 | 1,705,800 | — | — |
| 2023-08-31 | $12.07 | $29.57 | 2,905,900 | — | — |
| 2023-08-30 | $12.10 | $29.64 | 1,219,400 | — | — |
| 2023-08-29 | $12.20 | $29.89 | 2,008,000 | — | — |
| 2023-08-28 | $11.80 | $28.91 | 1,768,400 | — | — |
| 2023-08-25 | $11.86 | $29.06 | 2,389,000 | — | — |
| 2023-08-24 | $12.18 | $29.84 | 1,863,500 | — | — |
| 2023-08-23 | $12.38 | $30.33 | 1,699,400 | — | — |
| 2023-08-22 | $12.29 | $30.11 | 2,158,100 | — | — |
| 2023-08-21 | $12.62 | $30.92 | 2,099,100 | — | — |
| 2023-08-18 | $12.40 | $30.38 | 2,325,300 | — | — |
| 2023-08-17 | $12.39 | $30.35 | 3,434,300 | — | — |
| 2023-08-16 | $12.06 | $29.55 | 8,744,700 | — | — |
| 2023-08-15 | $13.44 | $32.93 | 3,634,200 | — | — |
| 2023-08-14 | $13.92 | $34.10 | 1,990,100 | — | — |
| 2023-08-11 | $14.26 | $34.94 | 1,425,900 | — | — |
| 2023-08-10 | $14.21 | $34.81 | 1,381,700 | — | — |
| 2023-08-09 | $14.16 | $34.69 | 1,848,800 | — | — |
| 2023-08-08 | $14.52 | $35.57 | 2,003,600 | — | — |
| 2023-08-07 | $14.50 | $35.52 | 2,017,200 | — | — |
| 2023-08-04 | $15.04 | $36.85 | 1,586,100 | — | — |
| 2023-08-03 | $15.37 | $37.66 | 2,765,000 | — | — |
| 2023-08-02 | $14.94 | $36.60 | 2,503,700 | — | — |
| 2023-08-01 | $15.15 | $37.12 | 2,028,800 | — | — |
| 2023-07-31 | $15.14 | $37.09 | 2,599,400 | — | — |
| 2023-07-28 | $15.22 | $37.29 | 3,689,800 | — | — |
| 2023-07-27 | $14.39 | $35.25 | 4,573,400 | — | — |
| 2023-07-26 | $14.20 | $34.79 | 2,475,800 | — | — |
| 2023-07-25 | $13.65 | $33.44 | 2,087,900 | — | — |
| 2023-07-24 | $13.88 | $34.01 | 1,771,100 | — | — |
| 2023-07-21 | $13.77 | $33.74 | 3,020,200 | — | — |
| 2023-07-20 | $14.42 | $35.33 | 3,766,900 | — | — |
| 2023-07-19 | $14.24 | $34.89 | 5,413,900 | — | — |
| 2023-07-18 | $13.38 | $32.78 | 3,541,700 | — | — |
| 2023-07-17 | $12.80 | $31.36 | 2,165,700 | — | — |
| 2023-07-14 | $12.74 | $31.21 | 2,442,700 | — | — |
| 2023-07-13 | $12.78 | $31.31 | 2,820,700 | — | — |
| 2023-07-12 | $12.78 | $31.31 | 5,807,200 | — | — |
| 2023-07-11 | $13.38 | $32.78 | 3,941,800 | — | — |
| 2023-07-10 | $12.75 | $31.24 | 1,593,800 | — | — |
| 2023-07-07 | $12.71 | $31.14 | 2,055,100 | — | — |
| 2023-07-06 | $12.66 | $31.02 | 2,192,600 | — | — |
| 2023-07-05 | $12.84 | $31.46 | 2,222,900 | — | — |
| 2023-07-03 | $12.80 | $31.36 | 2,531,200 | — | — |
| 2023-06-30 | $12.39 | $30.35 | 1,651,600 | — | — |
| 2023-06-29 | $12.56 | $30.77 | 1,590,100 | — | — |
| 2023-06-28 | $12.69 | $31.09 | 2,275,200 | — | — |
| 2023-06-27 | $12.46 | $30.53 | 2,805,800 | — | — |
| 2023-06-26 | $12.09 | $29.62 | 2,206,400 | — | — |
| 2023-06-23 | $12.18 | $29.84 | 1,877,300 | — | — |
| 2023-06-22 | $12.19 | $29.86 | 1,980,300 | — | — |
| 2023-06-21 | $12.34 | $30.23 | 2,163,900 | — | — |
| 2023-06-20 | $12.54 | $30.72 | 3,584,700 | — | — |
| 2023-06-16 | $13.00 | $31.85 | 2,979,600 | — | — |
| 2023-06-15 | $13.39 | $32.80 | 2,071,300 | — | — |
| 2023-06-14 | $13.52 | $33.12 | 3,272,900 | — | — |
| 2023-06-13 | $13.27 | $32.51 | 3,239,800 | — | — |
| 2023-06-12 | $13.22 | $32.39 | 3,677,400 | — | — |
| 2023-06-09 | $12.92 | $31.65 | 5,791,500 | — | — |
| 2023-06-08 | $13.71 | $33.59 | 2,680,200 | — | — |
| 2023-06-07 | $13.73 | $33.64 | 2,365,900 | — | — |
| 2023-06-06 | $13.84 | $33.91 | 2,589,100 | — | — |
| 2023-06-05 | $13.50 | $33.07 | 2,443,200 | — | — |
| 2023-06-02 | $14.19 | $34.76 | 4,640,600 | — | — |
| 2023-06-01 | $13.23 | $32.41 | 4,152,800 | — | — |
| 2023-05-31 | $12.73 | $31.19 | 5,519,100 | — | — |
| 2023-05-30 | $13.53 | $33.15 | 4,316,500 | — | — |
| 2023-05-26 | $13.78 | $33.76 | 2,603,300 | — | — |
| 2023-05-25 | $14.17 | $34.72 | 3,625,700 | — | — |
| 2023-05-24 | $14.41 | $35.30 | 5,238,700 | — | — |
| 2023-05-23 | $14.26 | $34.94 | 12,779,800 | — | — |
| 2023-05-22 | $14.68 | $35.97 | 16,061,500 | — | — |
| 2023-05-19 | $17.51 | $42.90 | 2,500,100 | — | — |
| 2023-05-18 | $17.88 | $43.80 | 1,629,000 | — | — |
| 2023-05-17 | $17.62 | $43.17 | 2,277,300 | — | — |
| 2023-05-16 | $16.94 | $41.50 | 3,184,000 | — | — |
| 2023-05-15 | $17.64 | $43.22 | 3,101,700 | — | — |
| 2023-05-12 | $17.10 | $41.89 | 1,696,700 | — | — |
| 2023-05-11 | $17.22 | $42.19 | 2,010,900 | — | — |
| 2023-05-10 | $17.29 | $42.36 | 2,220,100 | — | — |
| 2023-05-09 | $17.32 | $42.43 | 2,119,300 | — | — |
| 2023-05-08 | $17.64 | $43.22 | 2,168,700 | — | — |
| 2023-05-05 | $17.47 | $42.80 | 3,529,700 | — | — |
| 2023-05-04 | $16.35 | $40.06 | 3,096,100 | — | — |
| 2023-05-03 | $16.70 | $40.91 | 2,716,600 | — | — |
| 2023-05-02 | $16.78 | $41.11 | 2,685,500 | — | — |
| 2023-05-01 | $16.90 | $41.40 | 3,169,100 | — | — |
| 2023-04-28 | $17.07 | $41.82 | 3,160,200 | — | — |
| 2023-04-27 | $16.77 | $41.09 | 4,360,100 | — | — |
| 2023-04-26 | $16.79 | $41.13 | 6,982,900 | — | — |
| 2023-04-25 | $17.57 | $43.05 | 4,737,700 | — | — |
| 2023-04-24 | $18.48 | $45.27 | 4,488,800 | — | — |
| 2023-04-21 | $19.25 | $47.16 | 4,810,000 | — | — |
| 2023-04-20 | $20.41 | $50.00 | 3,556,600 | — | — |
| 2023-04-19 | $21.31 | $52.21 | 4,140,800 | — | — |
| 2023-04-18 | $21.53 | $52.75 | 2,389,600 | — | — |
| 2023-04-17 | $21.56 | $52.82 | 3,513,100 | — | — |
| 2023-04-14 | $21.65 | $53.04 | 6,985,200 | — | — |
| 2023-04-13 | $20.35 | $49.86 | 4,946,600 | — | — |
| 2023-04-12 | $19.84 | $48.61 | 5,952,600 | — | — |
| 2023-04-11 | $20.01 | $49.02 | 9,868,100 | — | — |
| 2023-04-10 | $17.63 | $43.19 | 4,951,200 | — | — |
| 2023-04-06 | $17.39 | $42.60 | 4,925,800 | — | — |
| 2023-04-05 | $17.62 | $43.17 | 10,270,400 | — | — |
| 2023-04-04 | $19.54 | $47.87 | 15,686,500 | — | — |
| 2023-04-03 | $23.47 | $41.82 | 7,501,600 | — | — |
| 2023-03-31 | $23.58 | $42.02 | 4,209,500 | — | — |
| 2023-03-30 | $23.99 | $42.75 | 2,774,700 | — | — |
| 2023-03-29 | $23.44 | $41.77 | 2,524,700 | — | — |
| 2023-03-28 | $22.41 | $39.93 | 2,251,200 | — | — |
| 2023-03-27 | $22.40 | $39.91 | 3,560,800 | — | — |
| 2023-03-24 | $23.16 | $41.27 | 3,776,200 | — | — |
| 2023-03-23 | $24.38 | $43.44 | 5,168,000 | — | — |
| 2023-03-22 | $23.95 | $42.68 | 5,716,800 | — | — |
| 2023-03-21 | $23.37 | $41.64 | 4,556,800 | — | — |
| 2023-03-20 | $22.66 | $40.38 | 6,067,700 | — | — |
| 2023-03-17 | $23.98 | $42.73 | 5,051,800 | — | — |
| 2023-03-16 | $24.53 | $43.71 | 5,000,700 | — | — |
| 2023-03-15 | $24.07 | $42.89 | 7,217,700 | — | — |
| 2023-03-14 | $23.02 | $41.02 | 8,683,400 | — | — |
| 2023-03-13 | $20.86 | $37.17 | 18,661,600 | — | — |
| 2023-03-10 | $19.57 | $34.87 | 5,014,400 | — | — |
| 2023-03-09 | $20.23 | $36.05 | 4,143,000 | — | — |
| 2023-03-08 | $21.55 | $38.40 | 3,187,600 | — | — |
| 2023-03-07 | $21.63 | $38.54 | 2,421,500 | — | — |
| 2023-03-06 | $21.56 | $38.42 | 3,857,400 | — | — |
| 2023-03-03 | $22.41 | $39.93 | 2,878,600 | — | — |
| 2023-03-02 | $22.69 | $40.43 | 4,793,700 | — | — |
| 2023-03-01 | $23.95 | $42.68 | 3,025,500 | — | — |
| 2023-02-28 | $23.66 | $42.16 | 13,248,200 | — | — |
| 2023-02-27 | $24.54 | $43.73 | 4,971,400 | — | — |
| 2023-02-24 | $23.98 | $42.73 | 5,491,500 | — | — |
| 2023-02-23 | $22.82 | $40.66 | 4,419,200 | — | — |
| 2023-02-22 | $21.79 | $38.83 | 2,610,700 | — | — |
| 2023-02-21 | $21.88 | $38.99 | 3,681,300 | — | — |
| 2023-02-17 | $22.16 | $39.49 | 4,500,000 | — | — |
| 2023-02-16 | $21.25 | $37.86 | 1,961,400 | — | — |
| 2023-02-15 | $21.46 | $38.24 | 2,175,000 | — | — |
| 2023-02-14 | $21.20 | $37.78 | 3,411,300 | — | — |
| 2023-02-13 | $20.97 | $37.37 | 5,866,700 | — | — |
| 2023-02-10 | $22.46 | $40.02 | 3,550,100 | — | — |
| 2023-02-09 | $22.82 | $40.66 | 4,406,700 | — | — |
| 2023-02-08 | $21.79 | $38.83 | 3,947,900 | — | — |
| 2023-02-07 | $21.61 | $38.51 | 4,425,000 | — | — |
| 2023-02-06 | $22.25 | $39.65 | 3,740,700 | — | — |
| 2023-02-03 | $22.85 | $40.72 | 6,107,200 | — | — |
| 2023-02-02 | $22.00 | $39.20 | 9,363,900 | — | — |
| 2023-02-01 | $20.39 | $36.33 | 5,699,900 | — | — |
| 2023-01-31 | $18.95 | $33.77 | 2,457,200 | — | — |
| 2023-01-30 | $18.72 | $33.36 | 3,393,900 | — | — |
| 2023-01-27 | $18.61 | $33.16 | 3,032,800 | — | — |
| 2023-01-26 | $18.34 | $32.68 | 2,749,200 | — | — |
| 2023-01-25 | $18.35 | $32.70 | 4,351,900 | — | — |
| 2023-01-24 | $18.69 | $33.30 | 2,803,100 | — | — |
| 2023-01-23 | $18.79 | $33.48 | 4,164,000 | — | — |
| 2023-01-20 | $18.40 | $32.79 | 3,206,300 | — | — |
| 2023-01-19 | $17.51 | $31.20 | 4,055,500 | — | — |
| 2023-01-18 | $18.06 | $32.18 | 4,992,400 | — | — |
| 2023-01-17 | $17.91 | $31.91 | 4,743,500 | — | — |
| 2023-01-13 | $17.01 | $30.31 | 3,918,800 | — | — |
| 2023-01-12 | $17.14 | $30.54 | 4,495,500 | — | — |
| 2023-01-11 | $17.42 | $31.04 | 4,009,800 | — | — |
| 2023-01-10 | $17.53 | $31.24 | 3,192,100 | — | — |
| 2023-01-09 | $17.06 | $30.40 | 4,061,800 | — | — |
| 2023-01-06 | $17.13 | $30.52 | 3,160,400 | — | — |
| 2023-01-05 | $17.05 | $30.38 | 3,410,000 | — | — |
| 2023-01-04 | $17.19 | $30.63 | 2,603,800 | — | — |
| 2023-01-03 | $16.96 | $30.22 | 4,783,800 | — | — |