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
- 2014-04-29 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 | $9.40 | $15.18 | 31,600 | — | — |
| 2023-12-28 | $9.42 | $15.21 | 14,500 | — | — |
| 2023-12-27 | $9.19 | $14.84 | 10,200 | — | — |
| 2023-12-26 | $9.18 | $14.82 | 21,300 | — | — |
| 2023-12-22 | $9.17 | $14.81 | 16,400 | — | — |
| 2023-12-21 | $9.14 | $14.76 | 23,000 | — | — |
| 2023-12-20 | $9.17 | $14.81 | 37,900 | — | — |
| 2023-12-19 | $9.22 | $14.89 | 115,000 | — | — |
| 2023-12-18 | $9.51 | $15.36 | 19,300 | — | — |
| 2023-12-15 | $9.65 | $15.58 | 33,600 | — | — |
| 2023-12-14 | $9.70 | $15.66 | 25,500 | — | — |
| 2023-12-13 | $9.75 | $15.75 | 65,400 | — | — |
| 2023-12-12 | $9.40 | $15.18 | 8,900 | — | — |
| 2023-12-11 | $9.45 | $15.26 | 13,700 | — | — |
| 2023-12-08 | $9.77 | $15.78 | 4,600 | — | — |
| 2023-12-07 | $9.74 | $15.73 | 31,000 | — | — |
| 2023-12-06 | $9.81 | $15.84 | 12,300 | — | — |
| 2023-12-05 | $9.95 | $16.07 | 7,800 | — | — |
| 2023-12-04 | $10.04 | $16.21 | 18,800 | — | — |
| 2023-12-01 | $9.96 | $16.08 | 28,200 | — | — |
| 2023-11-30 | $9.93 | $16.04 | 9,500 | — | — |
| 2023-11-29 | $9.98 | $16.12 | 22,800 | — | — |
| 2023-11-28 | $9.95 | $16.07 | 8,400 | — | — |
| 2023-11-27 | $9.95 | $16.07 | 23,300 | — | — |
| 2023-11-24 | $10.02 | $16.18 | 17,900 | — | — |
| 2023-11-22 | $9.74 | $15.73 | 3,700 | — | — |
| 2023-11-21 | $9.75 | $15.75 | 20,000 | — | — |
| 2023-11-20 | $9.70 | $15.66 | 6,000 | — | — |
| 2023-11-17 | $9.76 | $15.76 | 24,700 | — | — |
| 2023-11-16 | $9.84 | $15.65 | 34,800 | — | — |
| 2023-11-15 | $9.78 | $15.55 | 21,700 | — | — |
| 2023-11-14 | $9.71 | $15.44 | 30,700 | — | — |
| 2023-11-13 | $9.85 | $15.66 | 69,300 | — | — |
| 2023-11-10 | $9.80 | $15.58 | 36,900 | — | — |
| 2023-11-09 | $9.71 | $15.44 | 21,900 | — | — |
| 2023-11-08 | $9.49 | $15.09 | 5,000 | — | — |
| 2023-11-07 | $9.50 | $15.11 | 13,000 | — | — |
| 2023-11-06 | $9.50 | $15.11 | 6,000 | — | — |
| 2023-11-03 | $9.50 | $15.11 | 9,800 | — | — |
| 2023-11-02 | $9.48 | $15.08 | 4,900 | — | — |
| 2023-11-01 | $9.37 | $14.90 | 6,800 | — | — |
| 2023-10-31 | $9.27 | $14.74 | 6,700 | — | — |
| 2023-10-30 | $9.37 | $14.90 | 9,900 | — | — |
| 2023-10-27 | $9.31 | $14.81 | 5,300 | — | — |
| 2023-10-26 | $9.31 | $14.81 | 3,900 | — | — |
| 2023-10-25 | $9.24 | $14.69 | 9,400 | — | — |
| 2023-10-24 | $9.24 | $14.69 | 14,000 | — | — |
| 2023-10-23 | $9.06 | $14.41 | 13,500 | — | — |
| 2023-10-20 | $9.30 | $14.79 | 5,600 | — | — |
| 2023-10-19 | $9.37 | $14.90 | 20,900 | — | — |
| 2023-10-18 | $9.26 | $14.73 | 1,200 | — | — |
| 2023-10-17 | $9.17 | $14.58 | 12,500 | — | — |
| 2023-10-16 | $9.15 | $14.55 | 9,000 | — | — |
| 2023-10-13 | $9.10 | $14.47 | 5,200 | — | — |
| 2023-10-12 | $9.16 | $14.57 | 1,600 | — | — |
| 2023-10-11 | $9.18 | $14.60 | 4,400 | — | — |
| 2023-10-10 | $9.37 | $14.90 | 12,400 | — | — |
| 2023-10-09 | $9.46 | $15.04 | 5,100 | — | — |
| 2023-10-06 | $9.19 | $14.61 | 11,500 | — | — |
| 2023-10-05 | $9.03 | $14.36 | 12,800 | — | — |
| 2023-10-04 | $9.05 | $14.39 | 14,700 | — | — |
| 2023-10-03 | $9.05 | $14.39 | 31,700 | — | — |
| 2023-10-02 | $9.12 | $14.50 | 14,700 | — | — |
| 2023-09-29 | $9.61 | $15.28 | 10,100 | — | — |
| 2023-09-28 | $9.56 | $15.20 | 4,400 | — | — |
| 2023-09-27 | $9.48 | $15.08 | 11,500 | — | — |
| 2023-09-26 | $9.39 | $14.93 | 10,500 | — | — |
| 2023-09-25 | $9.60 | $15.27 | 12,100 | — | — |
| 2023-09-22 | $9.65 | $15.35 | 11,900 | — | — |
| 2023-09-21 | $9.74 | $15.49 | 12,200 | — | — |
| 2023-09-20 | $9.67 | $15.38 | 9,500 | — | — |
| 2023-09-19 | $9.85 | $15.66 | 36,800 | — | — |
| 2023-09-18 | $9.70 | $15.43 | 25,200 | — | — |
| 2023-09-15 | $9.60 | $15.27 | 106,100 | — | — |
| 2023-09-14 | $9.70 | $15.43 | 15,600 | — | — |
| 2023-09-13 | $9.61 | $15.28 | 15,100 | — | — |
| 2023-09-12 | $9.60 | $15.27 | 5,800 | — | — |
| 2023-09-11 | $9.57 | $15.22 | 7,700 | — | — |
| 2023-09-08 | $9.63 | $15.31 | 1,600 | — | — |
| 2023-09-07 | $9.60 | $15.27 | 19,400 | — | — |
| 2023-09-06 | $9.49 | $15.09 | 27,700 | — | — |
| 2023-09-05 | $9.44 | $15.01 | 7,900 | — | — |
| 2023-09-01 | $9.66 | $15.36 | 13,900 | — | — |
| 2023-08-31 | $9.58 | $15.23 | 7,800 | — | — |
| 2023-08-30 | $9.64 | $15.33 | 9,000 | — | — |
| 2023-08-29 | $9.68 | $15.39 | 12,400 | — | — |
| 2023-08-28 | $9.60 | $15.27 | 30,000 | — | — |
| 2023-08-25 | $9.71 | $15.44 | 4,800 | — | — |
| 2023-08-24 | $9.81 | $15.60 | 17,200 | — | — |
| 2023-08-23 | $9.75 | $15.51 | 19,300 | — | — |
| 2023-08-22 | $9.85 | $15.66 | 18,700 | — | — |
| 2023-08-21 | $10.00 | $15.90 | 5,300 | — | — |
| 2023-08-18 | $10.21 | $16.24 | 19,800 | — | — |
| 2023-08-17 | $10.29 | $16.13 | 2,100 | — | — |
| 2023-08-16 | $10.44 | $16.36 | 5,000 | — | — |
| 2023-08-15 | $10.40 | $16.30 | 17,300 | — | — |
| 2023-08-14 | $10.66 | $16.71 | 9,900 | — | — |
| 2023-08-11 | $11.16 | $17.49 | 51,800 | — | — |
| 2023-08-10 | $10.83 | $16.97 | 115,100 | — | — |
| 2023-08-09 | $9.37 | $14.68 | 17,500 | — | — |
| 2023-08-08 | $9.40 | $14.73 | 18,400 | — | — |
| 2023-08-07 | $9.51 | $14.90 | 26,300 | — | — |
| 2023-08-04 | $9.85 | $15.44 | 11,900 | — | — |
| 2023-08-03 | $9.89 | $15.50 | 6,100 | — | — |
| 2023-08-02 | $10.07 | $15.78 | 9,100 | — | — |
| 2023-08-01 | $10.05 | $15.75 | 8,800 | — | — |
| 2023-07-31 | $10.12 | $15.86 | 5,200 | — | — |
| 2023-07-28 | $10.20 | $15.98 | 6,800 | — | — |
| 2023-07-27 | $10.05 | $15.75 | 8,500 | — | — |
| 2023-07-26 | $9.94 | $15.58 | 19,800 | — | — |
| 2023-07-25 | $9.84 | $15.42 | 40,500 | — | — |
| 2023-07-24 | $9.80 | $15.36 | 7,500 | — | — |
| 2023-07-21 | $9.95 | $15.59 | 7,800 | — | — |
| 2023-07-20 | $10.31 | $16.16 | 8,800 | — | — |
| 2023-07-19 | $10.33 | $16.19 | 24,100 | — | — |
| 2023-07-18 | $10.11 | $15.84 | 6,300 | — | — |
| 2023-07-17 | $9.99 | $15.66 | 3,400 | — | — |
| 2023-07-14 | $9.99 | $15.66 | 2,300 | — | — |
| 2023-07-13 | $10.13 | $15.87 | 18,000 | — | — |
| 2023-07-12 | $9.60 | $15.04 | 11,900 | — | — |
| 2023-07-11 | $9.58 | $15.01 | 11,700 | — | — |
| 2023-07-10 | $9.61 | $15.06 | 9,200 | — | — |
| 2023-07-07 | $9.66 | $15.14 | 7,700 | — | — |
| 2023-07-06 | $9.62 | $15.08 | 31,800 | — | — |
| 2023-07-05 | $9.65 | $15.12 | 13,600 | — | — |
| 2023-07-03 | $9.53 | $14.93 | 3,100 | — | — |
| 2023-06-30 | $9.53 | $14.93 | 7,200 | — | — |
| 2023-06-29 | $9.51 | $14.90 | 1,400 | — | — |
| 2023-06-28 | $9.40 | $14.73 | 4,100 | — | — |
| 2023-06-27 | $9.44 | $14.79 | 15,900 | — | — |
| 2023-06-26 | $9.57 | $15.00 | 12,700 | — | — |
| 2023-06-23 | $9.80 | $15.36 | 16,400 | — | — |
| 2023-06-22 | $9.73 | $15.25 | 12,400 | — | — |
| 2023-06-21 | $9.73 | $15.25 | 7,900 | — | — |
| 2023-06-20 | $9.92 | $15.55 | 27,900 | — | — |
| 2023-06-16 | $9.73 | $15.25 | 38,100 | — | — |
| 2023-06-15 | $9.66 | $15.14 | 18,400 | — | — |
| 2023-06-14 | $9.73 | $15.25 | 36,900 | — | — |
| 2023-06-13 | $9.50 | $14.89 | 18,600 | — | — |
| 2023-06-12 | $9.51 | $14.90 | 23,800 | — | — |
| 2023-06-09 | $9.41 | $14.75 | 11,800 | — | — |
| 2023-06-08 | $9.58 | $15.01 | 7,800 | — | — |
| 2023-06-07 | $9.66 | $15.14 | 22,300 | — | — |
| 2023-06-06 | $9.41 | $14.75 | 36,400 | — | — |
| 2023-06-05 | $9.56 | $14.98 | 10,100 | — | — |
| 2023-06-02 | $9.70 | $15.20 | 11,800 | — | — |
| 2023-06-01 | $9.09 | $14.24 | 18,600 | — | — |
| 2023-05-31 | $9.23 | $14.46 | 3,900 | — | — |
| 2023-05-30 | $9.49 | $14.87 | 20,800 | — | — |
| 2023-05-26 | $9.34 | $14.64 | 32,600 | — | — |
| 2023-05-25 | $9.25 | $14.50 | 17,400 | — | — |
| 2023-05-24 | $9.33 | $14.62 | 21,600 | — | — |
| 2023-05-23 | $9.16 | $14.35 | 10,200 | — | — |
| 2023-05-22 | $9.16 | $14.35 | 11,900 | — | — |
| 2023-05-19 | $9.04 | $14.17 | 12,400 | — | — |
| 2023-05-18 | $9.01 | $14.12 | 44,600 | — | — |
| 2023-05-17 | $9.00 | $14.10 | 13,600 | — | — |
| 2023-05-16 | $9.05 | $14.18 | 27,700 | — | — |
| 2023-05-15 | $8.85 | $13.87 | 66,800 | — | — |
| 2023-05-12 | $9.33 | $14.62 | 19,900 | — | — |
| 2023-05-11 | $9.66 | $14.90 | 69,700 | — | — |
| 2023-05-10 | $9.99 | $15.41 | 55,900 | — | — |
| 2023-05-09 | $9.93 | $15.32 | 11,500 | — | — |
| 2023-05-08 | $9.80 | $15.12 | 30,600 | — | — |
| 2023-05-05 | $9.96 | $15.37 | 18,000 | — | — |
| 2023-05-04 | $9.70 | $14.96 | 28,200 | — | — |
| 2023-05-03 | $9.85 | $15.20 | 28,800 | — | — |
| 2023-05-02 | $9.41 | $14.52 | 21,000 | — | — |
| 2023-05-01 | $9.35 | $14.42 | 26,800 | — | — |
| 2023-04-28 | $9.63 | $14.86 | 12,700 | — | — |
| 2023-04-27 | $9.74 | $15.03 | 3,300 | — | — |
| 2023-04-26 | $9.57 | $14.76 | 12,100 | — | — |
| 2023-04-25 | $9.91 | $15.29 | 33,700 | — | — |
| 2023-04-24 | $10.03 | $15.47 | 37,300 | — | — |
| 2023-04-21 | $10.01 | $15.44 | 49,800 | — | — |
| 2023-04-20 | $10.00 | $15.43 | 26,300 | — | — |
| 2023-04-19 | $10.15 | $15.66 | 18,500 | — | — |
| 2023-04-18 | $9.91 | $15.29 | 15,700 | — | — |
| 2023-04-17 | $9.92 | $15.30 | 10,500 | — | — |
| 2023-04-14 | $10.02 | $15.46 | 11,600 | — | — |
| 2023-04-13 | $9.89 | $15.26 | 15,400 | — | — |
| 2023-04-12 | $9.94 | $15.33 | 25,300 | — | — |
| 2023-04-11 | $10.00 | $15.43 | 11,800 | — | — |
| 2023-04-10 | $9.77 | $15.07 | 67,700 | — | — |
| 2023-04-06 | $9.64 | $14.87 | 27,900 | — | — |
| 2023-04-05 | $9.71 | $14.98 | 48,500 | — | — |
| 2023-04-04 | $9.85 | $15.20 | 30,100 | — | — |
| 2023-04-03 | $9.85 | $15.20 | 53,900 | — | — |
| 2023-03-31 | $10.65 | $16.43 | 38,200 | — | — |
| 2023-03-30 | $10.69 | $16.49 | 20,400 | — | — |
| 2023-03-29 | $10.92 | $16.85 | 10,300 | — | — |
| 2023-03-28 | $10.96 | $16.91 | 25,500 | — | — |
| 2023-03-27 | $10.97 | $16.92 | 11,900 | — | — |
| 2023-03-24 | $10.86 | $16.75 | 42,800 | — | — |
| 2023-03-23 | $10.45 | $16.12 | 23,600 | — | — |
| 2023-03-22 | $10.45 | $16.12 | 26,400 | — | — |
| 2023-03-21 | $10.31 | $15.91 | 43,400 | — | — |
| 2023-03-20 | $10.25 | $15.81 | 31,400 | — | — |
| 2023-03-17 | $10.55 | $16.28 | 31,400 | — | — |
| 2023-03-16 | $10.91 | $16.83 | 21,700 | — | — |
| 2023-03-15 | $11.12 | $17.16 | 37,400 | — | — |
| 2023-03-14 | $11.73 | $18.10 | 45,400 | — | — |
| 2023-03-13 | $12.07 | $18.62 | 24,800 | — | — |
| 2023-03-10 | $12.56 | $19.38 | 35,800 | — | — |
| 2023-03-09 | $13.87 | $21.40 | 20,600 | — | — |
| 2023-03-08 | $13.95 | $21.52 | 19,400 | — | — |
| 2023-03-07 | $14.18 | $21.88 | 12,400 | — | — |
| 2023-03-06 | $14.20 | $21.91 | 14,700 | — | — |
| 2023-03-03 | $14.25 | $21.98 | 9,900 | — | — |
| 2023-03-02 | $14.22 | $21.94 | 10,200 | — | — |
| 2023-03-01 | $14.18 | $21.88 | 7,300 | — | — |
| 2023-02-28 | $14.14 | $21.81 | 14,800 | — | — |
| 2023-02-27 | $14.30 | $22.06 | 15,900 | — | — |
| 2023-02-24 | $14.41 | $22.23 | 22,100 | — | — |
| 2023-02-23 | $14.99 | $23.13 | 10,500 | — | — |
| 2023-02-22 | $15.17 | $23.40 | 9,800 | — | — |
| 2023-02-21 | $15.28 | $23.34 | 14,300 | — | — |
| 2023-02-17 | $15.22 | $23.25 | 9,000 | — | — |
| 2023-02-16 | $15.37 | $23.48 | 21,200 | — | — |
| 2023-02-15 | $15.61 | $23.85 | 9,500 | — | — |
| 2023-02-14 | $15.44 | $23.59 | 8,600 | — | — |
| 2023-02-13 | $15.69 | $23.97 | 17,500 | — | — |
| 2023-02-10 | $15.49 | $23.66 | 25,500 | — | — |
| 2023-02-09 | $15.13 | $23.11 | 14,000 | — | — |
| 2023-02-08 | $15.07 | $23.02 | 12,500 | — | — |
| 2023-02-07 | $15.14 | $23.13 | 12,900 | — | — |
| 2023-02-06 | $15.12 | $23.10 | 6,400 | — | — |
| 2023-02-03 | $14.97 | $22.87 | 6,700 | — | — |
| 2023-02-02 | $14.95 | $22.84 | 7,300 | — | — |
| 2023-02-01 | $14.78 | $22.58 | 16,800 | — | — |
| 2023-01-31 | $14.48 | $22.12 | 17,200 | — | — |
| 2023-01-30 | $14.54 | $22.21 | 15,300 | — | — |
| 2023-01-27 | $14.55 | $22.23 | 21,200 | — | — |
| 2023-01-26 | $14.76 | $22.55 | 8,500 | — | — |
| 2023-01-25 | $14.88 | $22.73 | 9,600 | — | — |
| 2023-01-24 | $14.81 | $22.62 | 9,800 | — | — |
| 2023-01-23 | $15.05 | $22.99 | 23,200 | — | — |
| 2023-01-20 | $14.97 | $22.87 | 26,600 | — | — |
| 2023-01-19 | $15.00 | $22.91 | 22,300 | — | — |
| 2023-01-18 | $15.85 | $24.21 | 17,900 | — | — |
| 2023-01-17 | $15.95 | $24.37 | 25,100 | — | — |
| 2023-01-13 | $15.82 | $24.17 | 23,600 | — | — |
| 2023-01-12 | $15.72 | $24.01 | 24,800 | — | — |
| 2023-01-11 | $15.71 | $24.00 | 20,000 | — | — |
| 2023-01-10 | $15.81 | $24.15 | 7,600 | — | — |
| 2023-01-09 | $15.63 | $23.88 | 16,300 | — | — |
| 2023-01-06 | $15.44 | $23.59 | 14,200 | — | — |
| 2023-01-05 | $15.36 | $23.46 | 14,400 | — | — |
| 2023-01-04 | $15.19 | $23.20 | 12,900 | — | — |
| 2023-01-03 | $15.32 | $23.40 | 32,100 | — | — |