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
- 2019-10-30 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 | $11.58 | $18.48 | 1,800 | — | — |
| 2023-12-28 | $11.43 | $18.24 | 700 | — | — |
| 2023-12-27 | $11.53 | $18.40 | 2,900 | — | — |
| 2023-12-26 | $11.53 | $18.40 | 10,900 | — | — |
| 2023-12-22 | $11.42 | $18.22 | 400 | — | — |
| 2023-12-21 | $11.34 | $18.09 | 800 | — | — |
| 2023-12-20 | $11.20 | $17.87 | 200 | — | — |
| 2023-12-19 | $11.49 | $18.33 | 2,900 | — | — |
| 2023-12-18 | $11.26 | $17.96 | 3,800 | — | — |
| 2023-12-15 | $11.27 | $17.99 | 5,500 | — | — |
| 2023-12-14 | $11.41 | $18.21 | 2,200 | — | — |
| 2023-12-13 | $11.13 | $17.76 | 4,000 | — | — |
| 2023-12-12 | $10.90 | $17.39 | 8,500 | — | — |
| 2023-12-11 | $11.34 | $17.87 | 5,200 | — | — |
| 2023-12-08 | $11.21 | $17.68 | 700 | — | — |
| 2023-12-07 | $11.21 | $17.67 | 300 | — | — |
| 2023-12-06 | $11.14 | $17.57 | 300 | — | — |
| 2023-12-05 | $11.16 | $17.60 | 6,600 | — | — |
| 2023-12-04 | $11.24 | $17.72 | 1,100 | — | — |
| 2023-12-01 | $11.15 | $17.58 | 14,500 | — | — |
| 2023-11-30 | $10.97 | $17.29 | 3,200 | — | — |
| 2023-11-29 | $10.76 | $16.97 | 6,200 | — | — |
| 2023-11-28 | $10.65 | $16.79 | 900 | — | — |
| 2023-11-27 | $10.63 | $16.75 | 1,900 | — | — |
| 2023-11-24 | $10.62 | $16.75 | 1,600 | — | — |
| 2023-11-22 | $10.56 | $16.65 | 300 | — | — |
| 2023-11-21 | $10.50 | $16.55 | 1,500 | — | — |
| 2023-11-20 | $10.44 | $16.46 | 1,100 | — | — |
| 2023-11-17 | $10.39 | $16.38 | 400 | — | — |
| 2023-11-16 | $10.30 | $16.24 | 800 | — | — |
| 2023-11-15 | $10.72 | $16.89 | 300 | — | — |
| 2023-11-14 | $10.16 | $16.02 | 900 | — | — |
| 2023-11-13 | $9.75 | $15.37 | 1,600 | — | — |
| 2023-11-10 | $9.77 | $15.40 | 100 | — | — |
| 2023-11-09 | $9.71 | $15.30 | 6,800 | — | — |
| 2023-11-08 | $9.99 | $15.60 | 3,100 | — | — |
| 2023-11-07 | $10.07 | $15.71 | 3,100 | — | — |
| 2023-11-06 | $10.50 | $16.39 | 900 | — | — |
| 2023-11-03 | $10.35 | $16.16 | 200 | — | — |
| 2023-11-02 | $9.95 | $15.54 | 300 | — | — |
| 2023-11-01 | $9.53 | $14.87 | 800 | — | — |
| 2023-10-31 | $9.43 | $14.71 | 1,400 | — | — |
| 2023-10-30 | $9.23 | $14.41 | 100 | — | — |
| 2023-10-27 | $8.99 | $14.03 | 7,200 | — | — |
| 2023-10-26 | $9.38 | $14.64 | 200 | — | — |
| 2023-10-25 | $9.30 | $14.51 | 400 | — | — |
| 2023-10-24 | $9.48 | $14.80 | 400 | — | — |
| 2023-10-23 | $9.12 | $14.24 | 1,000 | — | — |
| 2023-10-20 | $9.35 | $14.60 | 9,800 | — | — |
| 2023-10-19 | $9.44 | $14.73 | 5,300 | — | — |
| 2023-10-18 | $9.49 | $14.81 | 9,700 | — | — |
| 2023-10-17 | $10.27 | $16.03 | 16,600 | — | — |
| 2023-10-16 | $9.74 | $15.20 | 1,500 | — | — |
| 2023-10-13 | $9.49 | $14.82 | 400 | — | — |
| 2023-10-12 | $9.55 | $14.91 | 4,400 | — | — |
| 2023-10-11 | $9.96 | $15.35 | 24,100 | — | — |
| 2023-10-10 | $9.94 | $15.31 | 1,400 | — | — |
| 2023-10-09 | $9.81 | $15.11 | 1,600 | — | — |
| 2023-10-06 | $9.60 | $14.79 | 700 | — | — |
| 2023-10-05 | $9.59 | $14.78 | 0 | — | — |
| 2023-10-04 | $9.54 | $14.70 | 1,800 | — | — |
| 2023-10-03 | $9.54 | $14.70 | 3,000 | — | — |
| 2023-10-02 | $9.67 | $14.89 | 600 | — | — |
| 2023-09-29 | $9.96 | $15.35 | 400 | — | — |
| 2023-09-28 | $9.94 | $15.32 | 400 | — | — |
| 2023-09-27 | $9.88 | $15.21 | 2,000 | — | — |
| 2023-09-26 | $10.02 | $15.44 | 1,800 | — | — |
| 2023-09-25 | $10.30 | $15.86 | 1,300 | — | — |
| 2023-09-22 | $10.34 | $15.93 | 600 | — | — |
| 2023-09-21 | $10.46 | $16.12 | 1,500 | — | — |
| 2023-09-20 | $10.83 | $16.69 | 1,100 | — | — |
| 2023-09-19 | $10.75 | $16.56 | 200 | — | — |
| 2023-09-18 | $10.61 | $16.35 | 500 | — | — |
| 2023-09-15 | $10.85 | $16.71 | 700 | — | — |
| 2023-09-14 | $10.96 | $16.89 | 800 | — | — |
| 2023-09-13 | $10.69 | $16.46 | 3,800 | — | — |
| 2023-09-12 | $10.76 | $16.58 | 600 | — | — |
| 2023-09-11 | $11.31 | $17.31 | 4,500 | — | — |
| 2023-09-08 | $10.71 | $16.39 | 700 | — | — |
| 2023-09-07 | $10.70 | $16.39 | 900 | — | — |
| 2023-09-06 | $10.72 | $16.41 | 3,700 | — | — |
| 2023-09-05 | $10.84 | $16.60 | 2,200 | — | — |
| 2023-09-01 | $10.92 | $16.72 | 3,600 | — | — |
| 2023-08-31 | $11.06 | $16.93 | 2,400 | — | — |
| 2023-08-30 | $10.91 | $16.69 | 200 | — | — |
| 2023-08-29 | $11.08 | $16.97 | 800 | — | — |
| 2023-08-28 | $10.85 | $16.61 | 1,700 | — | — |
| 2023-08-25 | $11.01 | $16.86 | 500 | — | — |
| 2023-08-24 | $10.62 | $16.26 | 500 | — | — |
| 2023-08-23 | $10.64 | $16.29 | 400 | — | — |
| 2023-08-22 | $10.57 | $16.18 | 700 | — | — |
| 2023-08-21 | $10.61 | $16.23 | 600 | — | — |
| 2023-08-18 | $10.66 | $16.31 | 1,000 | — | — |
| 2023-08-17 | $10.59 | $16.21 | 1,700 | — | — |
| 2023-08-16 | $10.55 | $16.16 | 2,800 | — | — |
| 2023-08-15 | $10.68 | $16.34 | 2,300 | — | — |
| 2023-08-14 | $10.97 | $16.79 | 400 | — | — |
| 2023-08-11 | $11.08 | $16.96 | 500 | — | — |
| 2023-08-10 | $11.02 | $16.87 | 1,300 | — | — |
| 2023-08-09 | $11.17 | $16.89 | 6,200 | — | — |
| 2023-08-08 | $11.12 | $16.81 | 9,300 | — | — |
| 2023-08-07 | $11.15 | $16.86 | 1,400 | — | — |
| 2023-08-04 | $11.02 | $16.66 | 2,100 | — | — |
| 2023-08-03 | $11.17 | $16.89 | 100 | — | — |
| 2023-08-02 | $11.37 | $17.20 | 600 | — | — |
| 2023-08-01 | $11.50 | $17.39 | 800 | — | — |
| 2023-07-31 | $11.69 | $17.67 | 100 | — | — |
| 2023-07-28 | $11.69 | $17.67 | 1,700 | — | — |
| 2023-07-27 | $11.68 | $17.66 | 2,000 | — | — |
| 2023-07-26 | $11.92 | $18.02 | 800 | — | — |
| 2023-07-25 | $11.79 | $17.83 | 1,200 | — | — |
| 2023-07-24 | $11.78 | $17.82 | 1,000 | — | — |
| 2023-07-21 | $11.66 | $17.63 | 500 | — | — |
| 2023-07-20 | $11.60 | $17.54 | 500 | — | — |
| 2023-07-19 | $11.50 | $17.38 | 3,900 | — | — |
| 2023-07-18 | $11.14 | $16.84 | 4,400 | — | — |
| 2023-07-17 | $10.99 | $16.61 | 2,300 | — | — |
| 2023-07-14 | $11.28 | $17.06 | 4,200 | — | — |
| 2023-07-13 | $11.54 | $17.45 | 900 | — | — |
| 2023-07-12 | $12.10 | $18.09 | 2,000 | — | — |
| 2023-07-11 | $11.56 | $17.27 | 100 | — | — |
| 2023-07-10 | $11.26 | $16.83 | 1,700 | — | — |
| 2023-07-07 | $11.34 | $16.95 | 100 | — | — |
| 2023-07-06 | $11.33 | $16.94 | 1,300 | — | — |
| 2023-07-05 | $11.54 | $17.25 | 2,700 | — | — |
| 2023-07-03 | $11.59 | $17.33 | 600 | — | — |
| 2023-06-30 | $11.42 | $17.08 | 1,300 | — | — |
| 2023-06-29 | $11.36 | $16.98 | 500 | — | — |
| 2023-06-28 | $11.11 | $16.62 | 100 | — | — |
| 2023-06-27 | $11.11 | $16.61 | 2,200 | — | — |
| 2023-06-26 | $11.03 | $16.49 | 500 | — | — |
| 2023-06-23 | $10.77 | $16.09 | 6,300 | — | — |
| 2023-06-22 | $10.93 | $16.34 | 500 | — | — |
| 2023-06-21 | $11.13 | $16.64 | 2,200 | — | — |
| 2023-06-20 | $11.22 | $16.78 | 1,400 | — | — |
| 2023-06-16 | $11.52 | $17.23 | 1,800 | — | — |
| 2023-06-15 | $11.50 | $17.19 | 400 | — | — |
| 2023-06-14 | $11.26 | $16.84 | 600 | — | — |
| 2023-06-13 | $11.13 | $16.64 | 2,200 | — | — |
| 2023-06-12 | $11.24 | $16.81 | 18,500 | — | — |
| 2023-06-09 | $11.24 | $16.80 | 1,500 | — | — |
| 2023-06-08 | $11.95 | $17.73 | 1,400 | — | — |
| 2023-06-07 | $11.43 | $16.95 | 10,300 | — | — |
| 2023-06-06 | $11.04 | $16.38 | 2,600 | — | — |
| 2023-06-05 | $10.82 | $16.05 | 4,800 | — | — |
| 2023-06-02 | $10.93 | $16.21 | 1,900 | — | — |
| 2023-06-01 | $10.54 | $15.63 | 6,200 | — | — |
| 2023-05-31 | $10.44 | $15.48 | 100 | — | — |
| 2023-05-30 | $10.45 | $15.50 | 400 | — | — |
| 2023-05-26 | $10.46 | $15.52 | 300 | — | — |
| 2023-05-25 | $10.00 | $14.83 | 5,700 | — | — |
| 2023-05-24 | $10.65 | $15.80 | 500 | — | — |
| 2023-05-23 | $10.97 | $16.27 | 300 | — | — |
| 2023-05-22 | $11.00 | $16.32 | 500 | — | — |
| 2023-05-19 | $10.93 | $16.21 | 3,400 | — | — |
| 2023-05-18 | $10.98 | $16.29 | 2,500 | — | — |
| 2023-05-17 | $11.00 | $16.32 | 800 | — | — |
| 2023-05-16 | $10.63 | $15.77 | 5,500 | — | — |
| 2023-05-15 | $11.04 | $16.38 | 200 | — | — |
| 2023-05-12 | $11.07 | $16.42 | 200 | — | — |
| 2023-05-11 | $11.06 | $16.40 | 2,100 | — | — |
| 2023-05-10 | $11.34 | $16.65 | 2,200 | — | — |
| 2023-05-09 | $11.40 | $16.73 | 1,200 | — | — |
| 2023-05-08 | $11.54 | $16.94 | 1,200 | — | — |
| 2023-05-05 | $11.60 | $17.03 | 700 | — | — |
| 2023-05-04 | $11.25 | $16.51 | 5,900 | — | — |
| 2023-05-03 | $11.42 | $16.77 | 4,200 | — | — |
| 2023-05-02 | $11.59 | $17.01 | 400 | — | — |
| 2023-05-01 | $12.09 | $17.75 | 400 | — | — |
| 2023-04-28 | $12.31 | $18.06 | 1,200 | — | — |
| 2023-04-27 | $12.10 | $17.76 | 100 | — | — |
| 2023-04-26 | $11.70 | $17.18 | 1,000 | — | — |
| 2023-04-25 | $11.84 | $17.39 | 1,000 | — | — |
| 2023-04-24 | $11.99 | $17.60 | 500 | — | — |
| 2023-04-21 | $12.06 | $17.70 | 400 | — | — |
| 2023-04-20 | $12.00 | $17.61 | 4,100 | — | — |
| 2023-04-19 | $12.59 | $18.47 | 100 | — | — |
| 2023-04-18 | $12.61 | $18.51 | 300 | — | — |
| 2023-04-17 | $12.70 | $18.64 | 200 | — | — |
| 2023-04-14 | $12.50 | $18.35 | 500 | — | — |
| 2023-04-13 | $12.25 | $17.98 | 1,000 | — | — |
| 2023-04-12 | $12.56 | $18.44 | 400 | — | — |
| 2023-04-11 | $12.84 | $18.65 | 800 | — | — |
| 2023-04-10 | $12.28 | $17.84 | 1,100 | — | — |
| 2023-04-06 | $12.63 | $18.34 | 100 | — | — |
| 2023-04-05 | $12.63 | $18.34 | 800 | — | — |
| 2023-04-04 | $12.47 | $18.11 | 200 | — | — |
| 2023-04-03 | $12.53 | $18.20 | 7,500 | — | — |
| 2023-03-31 | $12.46 | $18.09 | 200 | — | — |
| 2023-03-30 | $12.19 | $17.70 | 700 | — | — |
| 2023-03-29 | $12.06 | $17.51 | 2,600 | — | — |
| 2023-03-28 | $11.73 | $17.04 | 300 | — | — |
| 2023-03-27 | $11.66 | $16.94 | 200 | — | — |
| 2023-03-24 | $11.36 | $16.50 | 3,100 | — | — |
| 2023-03-23 | $11.06 | $16.06 | 5,600 | — | — |
| 2023-03-22 | $11.25 | $16.34 | 4,400 | — | — |
| 2023-03-21 | $11.77 | $17.10 | 400 | — | — |
| 2023-03-20 | $11.63 | $16.89 | 200 | — | — |
| 2023-03-17 | $11.24 | $16.32 | 2,400 | — | — |
| 2023-03-16 | $11.62 | $16.87 | 1,800 | — | — |
| 2023-03-15 | $11.58 | $16.82 | 800 | — | — |
| 2023-03-14 | $11.77 | $17.10 | 1,900 | — | — |
| 2023-03-13 | $11.71 | $17.00 | 11,400 | — | — |
| 2023-03-10 | $11.94 | $17.34 | 2,900 | — | — |
| 2023-03-09 | $12.56 | $18.05 | 2,300 | — | — |
| 2023-03-08 | $13.04 | $18.74 | 2,100 | — | — |
| 2023-03-07 | $13.01 | $18.71 | 3,700 | — | — |
| 2023-03-06 | $13.46 | $19.35 | 1,500 | — | — |
| 2023-03-03 | $13.50 | $19.42 | 300 | — | — |
| 2023-03-02 | $13.27 | $19.09 | 1,200 | — | — |
| 2023-03-01 | $13.16 | $18.93 | 3,100 | — | — |
| 2023-02-28 | $13.33 | $19.17 | 700 | — | — |
| 2023-02-27 | $13.40 | $19.27 | 1,900 | — | — |
| 2023-02-24 | $13.52 | $19.44 | 9,600 | — | — |
| 2023-02-23 | $13.62 | $19.59 | 7,000 | — | — |
| 2023-02-22 | $13.63 | $19.59 | 400 | — | — |
| 2023-02-21 | $13.71 | $19.72 | 1,500 | — | — |
| 2023-02-17 | $14.30 | $20.56 | 700 | — | — |
| 2023-02-16 | $14.20 | $20.42 | 13,700 | — | — |
| 2023-02-15 | $14.42 | $20.73 | 500 | — | — |
| 2023-02-14 | $14.37 | $20.67 | 1,200 | — | — |
| 2023-02-13 | $14.59 | $20.98 | 6,100 | — | — |
| 2023-02-10 | $14.37 | $20.66 | 1,100 | — | — |
| 2023-02-09 | $14.05 | $20.21 | 1,400 | — | — |
| 2023-02-08 | $14.55 | $20.76 | 4,100 | — | — |
| 2023-02-07 | $14.77 | $21.08 | 2,700 | — | — |
| 2023-02-06 | $14.82 | $21.14 | 1,700 | — | — |
| 2023-02-03 | $14.94 | $21.32 | 200 | — | — |
| 2023-02-02 | $15.25 | $21.76 | 9,200 | — | — |
| 2023-02-01 | $15.09 | $21.54 | 1,500 | — | — |
| 2023-01-31 | $14.94 | $21.33 | 1,100 | — | — |
| 2023-01-30 | $14.57 | $20.79 | 3,200 | — | — |
| 2023-01-27 | $14.67 | $20.94 | 3,700 | — | — |
| 2023-01-26 | $14.51 | $20.70 | 500 | — | — |
| 2023-01-25 | $14.56 | $20.78 | 2,000 | — | — |
| 2023-01-24 | $14.44 | $20.60 | 15,700 | — | — |
| 2023-01-23 | $14.50 | $20.69 | 0 | — | — |
| 2023-01-20 | $14.38 | $20.51 | 200 | — | — |
| 2023-01-19 | $14.14 | $20.18 | 100 | — | — |
| 2023-01-18 | $14.18 | $20.24 | 900 | — | — |
| 2023-01-17 | $14.78 | $21.10 | 1,400 | — | — |
| 2023-01-13 | $14.99 | $21.39 | 300 | — | — |
| 2023-01-12 | $15.00 | $21.40 | 100 | — | — |
| 2023-01-11 | $14.95 | $21.14 | 3,300 | — | — |
| 2023-01-10 | $14.72 | $20.81 | 1,100 | — | — |
| 2023-01-09 | $14.54 | $20.56 | 400 | — | — |
| 2023-01-06 | $14.60 | $20.64 | 1,800 | — | — |
| 2023-01-05 | $14.00 | $19.79 | 300 | — | — |
| 2023-01-04 | $14.25 | $20.14 | 1,500 | — | — |
| 2023-01-03 | $13.84 | $19.57 | 500 | — | — |