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
- 2009-12-11 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 | $11.00 | $18.34 | 80 | — | — |
| 2023-12-28 | $11.00 | $18.34 | 170 | — | — |
| 2023-12-27 | $10.50 | $17.51 | 110 | — | — |
| 2023-12-26 | $10.50 | $17.51 | 150 | — | — |
| 2023-12-22 | $10.70 | $17.84 | 220 | — | — |
| 2023-12-21 | $10.50 | $17.51 | 130 | — | — |
| 2023-12-20 | $10.70 | $17.84 | 230 | — | — |
| 2023-12-19 | $10.50 | $17.51 | 140 | — | — |
| 2023-12-18 | $10.50 | $17.51 | 200 | — | — |
| 2023-12-15 | $10.50 | $17.51 | 170 | — | — |
| 2023-12-14 | $10.10 | $16.84 | 240 | — | — |
| 2023-12-13 | $10.10 | $16.84 | 460 | — | — |
| 2023-12-12 | $10.80 | $18.01 | 650 | — | — |
| 2023-12-11 | $9.20 | $15.34 | 740 | — | — |
| 2023-12-08 | $10.50 | $17.51 | 280 | — | — |
| 2023-12-07 | $11.10 | $18.51 | 100 | — | — |
| 2023-12-06 | $11.10 | $18.51 | 80 | — | — |
| 2023-12-05 | $11.00 | $18.34 | 350 | — | — |
| 2023-12-04 | $10.50 | $17.51 | 360 | — | — |
| 2023-12-01 | $10.90 | $18.17 | 160 | — | — |
| 2023-11-30 | $10.10 | $16.84 | 260 | — | — |
| 2023-11-29 | $10.10 | $16.84 | 630 | — | — |
| 2023-11-28 | $10.50 | $17.51 | 160 | — | — |
| 2023-11-27 | $10.50 | $17.51 | 750 | — | — |
| 2023-11-24 | $10.10 | $16.84 | 0 | — | — |
| 2023-11-22 | $10.10 | $16.84 | 200 | — | — |
| 2023-11-21 | $11.00 | $18.34 | 320 | — | — |
| 2023-11-20 | $10.50 | $17.51 | 740 | — | — |
| 2023-11-17 | $11.10 | $18.51 | 30 | — | — |
| 2023-11-16 | $11.10 | $18.51 | 30 | — | — |
| 2023-11-15 | $11.10 | $18.51 | 0 | — | — |
| 2023-11-14 | $11.10 | $18.51 | 0 | — | — |
| 2023-11-13 | $11.10 | $18.51 | 70 | — | — |
| 2023-11-10 | $11.10 | $18.51 | 0 | — | — |
| 2023-11-09 | $11.10 | $18.51 | 30 | — | — |
| 2023-11-08 | $11.20 | $18.67 | 40 | — | — |
| 2023-11-07 | $11.60 | $19.34 | 30 | — | — |
| 2023-11-06 | $11.10 | $18.51 | 40 | — | — |
| 2023-11-03 | $11.10 | $18.51 | 30 | — | — |
| 2023-11-02 | $11.10 | $18.51 | 220 | — | — |
| 2023-11-01 | $11.20 | $18.67 | 0 | — | — |
| 2023-10-31 | $11.20 | $18.67 | 90 | — | — |
| 2023-10-30 | $11.10 | $18.51 | 40 | — | — |
| 2023-10-27 | $11.10 | $18.51 | 30 | — | — |
| 2023-10-26 | $11.10 | $18.51 | 20 | — | — |
| 2023-10-25 | $11.20 | $18.67 | 60 | — | — |
| 2023-10-24 | $11.20 | $18.67 | 20 | — | — |
| 2023-10-23 | $11.20 | $18.67 | 30 | — | — |
| 2023-10-20 | $11.10 | $18.51 | 0 | — | — |
| 2023-10-19 | $11.10 | $18.51 | 20 | — | — |
| 2023-10-18 | $11.00 | $18.34 | 120 | — | — |
| 2023-10-17 | $10.40 | $17.34 | 970 | — | — |
| 2023-10-16 | $12.10 | $20.17 | 630 | — | — |
| 2023-10-13 | $12.80 | $21.34 | 90 | — | — |
| 2023-10-12 | $12.50 | $20.84 | 190 | — | — |
| 2023-10-11 | $12.80 | $21.34 | 60 | — | — |
| 2023-10-10 | $12.80 | $21.34 | 40 | — | — |
| 2023-10-09 | $12.80 | $21.34 | 70 | — | — |
| 2023-10-06 | $12.80 | $21.34 | 30 | — | — |
| 2023-10-05 | $12.80 | $21.34 | 20 | — | — |
| 2023-10-04 | $12.80 | $21.34 | 30 | — | — |
| 2023-10-03 | $12.90 | $21.51 | 30 | — | — |
| 2023-10-02 | $12.80 | $21.34 | 30 | — | — |
| 2023-09-29 | $12.80 | $21.34 | 30 | — | — |
| 2023-09-28 | $12.90 | $21.51 | 40 | — | — |
| 2023-09-27 | $13.80 | $23.01 | 40 | — | — |
| 2023-09-26 | $12.80 | $21.34 | 0 | — | — |
| 2023-09-25 | $12.80 | $21.34 | 60 | — | — |
| 2023-09-22 | $12.80 | $21.34 | 40 | — | — |
| 2023-09-21 | $12.80 | $21.34 | 40 | — | — |
| 2023-09-20 | $12.90 | $21.51 | 30 | — | — |
| 2023-09-19 | $13.00 | $21.67 | 20 | — | — |
| 2023-09-18 | $13.00 | $21.67 | 20 | — | — |
| 2023-09-15 | $13.40 | $22.34 | 200 | — | — |
| 2023-09-14 | $12.80 | $21.34 | 40 | — | — |
| 2023-09-13 | $12.90 | $21.51 | 0 | — | — |
| 2023-09-12 | $12.90 | $21.51 | 60 | — | — |
| 2023-09-11 | $13.30 | $22.17 | 590 | — | — |
| 2023-09-08 | $12.80 | $21.34 | 180 | — | — |
| 2023-09-07 | $12.80 | $21.34 | 20 | — | — |
| 2023-09-06 | $13.50 | $22.51 | 30 | — | — |
| 2023-09-05 | $13.40 | $22.34 | 20 | — | — |
| 2023-09-01 | $13.50 | $22.51 | 50 | — | — |
| 2023-08-31 | $13.80 | $23.01 | 200 | — | — |
| 2023-08-30 | $13.90 | $23.17 | 300 | — | — |
| 2023-08-29 | $13.80 | $23.01 | 90 | — | — |
| 2023-08-28 | $12.80 | $21.34 | 30 | — | — |
| 2023-08-25 | $12.60 | $21.01 | 310 | — | — |
| 2023-08-24 | $12.80 | $21.34 | 330 | — | — |
| 2023-08-23 | $13.40 | $22.34 | 20 | — | — |
| 2023-08-22 | $13.00 | $21.67 | 20 | — | — |
| 2023-08-21 | $12.70 | $21.17 | 630 | — | — |
| 2023-08-18 | $12.60 | $21.01 | 460 | — | — |
| 2023-08-17 | $12.50 | $20.84 | 290 | — | — |
| 2023-08-16 | $11.50 | $19.17 | 20 | — | — |
| 2023-08-15 | $11.50 | $19.17 | 160 | — | — |
| 2023-08-14 | $10.70 | $17.84 | 770 | — | — |
| 2023-08-11 | $13.60 | $22.67 | 150 | — | — |
| 2023-08-10 | $14.30 | $23.84 | 50 | — | — |
| 2023-08-09 | $13.90 | $23.17 | 100 | — | — |
| 2023-08-08 | $13.40 | $22.34 | 40 | — | — |
| 2023-08-07 | $13.90 | $23.17 | 50 | — | — |
| 2023-08-04 | $15.00 | $25.01 | 90 | — | — |
| 2023-08-03 | $15.80 | $26.34 | 130 | — | — |
| 2023-08-02 | $15.80 | $26.34 | 1,080 | — | — |
| 2023-08-01 | $13.80 | $23.01 | 50 | — | — |
| 2023-07-31 | $14.20 | $23.67 | 270 | — | — |
| 2023-07-28 | $14.90 | $24.84 | 130 | — | — |
| 2023-07-27 | $14.10 | $23.51 | 610 | — | — |
| 2023-07-26 | $13.70 | $22.84 | 20 | — | — |
| 2023-07-25 | $13.70 | $22.84 | 150 | — | — |
| 2023-07-24 | $13.70 | $22.84 | 30 | — | — |
| 2023-07-21 | $14.10 | $23.51 | 60 | — | — |
| 2023-07-20 | $13.70 | $22.84 | 50 | — | — |
| 2023-07-19 | $13.90 | $23.17 | 90 | — | — |
| 2023-07-18 | $13.90 | $23.17 | 100 | — | — |
| 2023-07-17 | $13.60 | $22.67 | 150 | — | — |
| 2023-07-14 | $14.00 | $23.34 | 50 | — | — |
| 2023-07-13 | $13.80 | $23.01 | 40 | — | — |
| 2023-07-12 | $14.00 | $23.34 | 90 | — | — |
| 2023-07-11 | $13.70 | $22.84 | 50 | — | — |
| 2023-07-10 | $14.00 | $23.34 | 100 | — | — |
| 2023-07-07 | $13.50 | $22.51 | 270 | — | — |
| 2023-07-06 | $13.70 | $22.84 | 20 | — | — |
| 2023-07-05 | $13.70 | $22.84 | 0 | — | — |
| 2023-07-03 | $13.70 | $22.84 | 30 | — | — |
| 2023-06-30 | $13.80 | $23.01 | 20 | — | — |
| 2023-06-29 | $13.90 | $23.17 | 30 | — | — |
| 2023-06-28 | $14.40 | $24.01 | 150 | — | — |
| 2023-06-27 | $14.20 | $23.67 | 40 | — | — |
| 2023-06-26 | $14.10 | $23.51 | 1,760 | — | — |
| 2023-06-23 | $13.60 | $22.67 | 70 | — | — |
| 2023-06-22 | $13.60 | $22.67 | 60 | — | — |
| 2023-06-21 | $13.60 | $22.67 | 20 | — | — |
| 2023-06-20 | $13.60 | $22.67 | 50 | — | — |
| 2023-06-16 | $13.70 | $22.84 | 10 | — | — |
| 2023-06-15 | $13.60 | $22.67 | 480 | — | — |
| 2023-06-14 | $13.90 | $23.17 | 180 | — | — |
| 2023-06-13 | $13.10 | $21.84 | 330 | — | — |
| 2023-06-12 | $14.40 | $24.01 | 130 | — | — |
| 2023-06-09 | $13.90 | $23.17 | 100 | — | — |
| 2023-06-08 | $14.10 | $23.51 | 40 | — | — |
| 2023-06-07 | $13.90 | $23.17 | 170 | — | — |
| 2023-06-06 | $14.10 | $23.51 | 100 | — | — |
| 2023-06-05 | $13.30 | $22.17 | 380 | — | — |
| 2023-06-02 | $13.60 | $22.67 | 50 | — | — |
| 2023-06-01 | $13.60 | $22.67 | 50 | — | — |
| 2023-05-31 | $13.60 | $22.67 | 0 | — | — |
| 2023-05-30 | $13.60 | $22.67 | 60 | — | — |
| 2023-05-26 | $13.60 | $22.67 | 40 | — | — |
| 2023-05-25 | $13.60 | $22.67 | 30 | — | — |
| 2023-05-24 | $13.80 | $23.01 | 40 | — | — |
| 2023-05-23 | $13.70 | $22.84 | 40 | — | — |
| 2023-05-22 | $13.70 | $22.84 | 130 | — | — |
| 2023-05-19 | $13.80 | $23.01 | 20 | — | — |
| 2023-05-18 | $13.60 | $22.67 | 60 | — | — |
| 2023-05-17 | $13.50 | $22.51 | 150 | — | — |
| 2023-05-16 | $14.00 | $23.34 | 220 | — | — |
| 2023-05-15 | $13.60 | $22.67 | 50 | — | — |
| 2023-05-12 | $13.60 | $22.67 | 60 | — | — |
| 2023-05-11 | $13.60 | $22.67 | 60 | — | — |
| 2023-05-10 | $13.70 | $22.84 | 380 | — | — |
| 2023-05-09 | $14.00 | $23.34 | 340 | — | — |
| 2023-05-08 | $13.30 | $22.17 | 30 | — | — |
| 2023-05-05 | $13.90 | $23.17 | 160 | — | — |
| 2023-05-04 | $13.90 | $23.17 | 270 | — | — |
| 2023-05-03 | $13.90 | $23.17 | 80 | — | — |
| 2023-05-02 | $14.00 | $23.34 | 40 | — | — |
| 2023-05-01 | $13.90 | $23.17 | 510 | — | — |
| 2023-04-28 | $13.30 | $22.17 | 20 | — | — |
| 2023-04-27 | $13.70 | $22.84 | 90 | — | — |
| 2023-04-26 | $13.30 | $22.17 | 100 | — | — |
| 2023-04-25 | $14.20 | $23.67 | 30 | — | — |
| 2023-04-24 | $14.10 | $23.51 | 710 | — | — |
| 2023-04-21 | $14.10 | $23.51 | 560 | — | — |
| 2023-04-20 | $13.60 | $22.67 | 190 | — | — |
| 2023-04-19 | $12.90 | $21.51 | 50 | — | — |
| 2023-04-18 | $13.40 | $22.34 | 340 | — | — |
| 2023-04-17 | $12.60 | $21.01 | 100 | — | — |
| 2023-04-14 | $12.70 | $21.17 | 680 | — | — |
| 2023-04-13 | $11.50 | $19.17 | 340 | — | — |
| 2023-04-12 | $12.30 | $20.51 | 130 | — | — |
| 2023-04-11 | $12.60 | $21.01 | 210 | — | — |
| 2023-04-10 | $12.60 | $21.01 | 110 | — | — |
| 2023-04-06 | $11.90 | $19.84 | 260 | — | — |
| 2023-04-05 | $13.30 | $22.17 | 130 | — | — |
| 2023-04-04 | $11.00 | $18.34 | 40 | — | — |
| 2023-04-03 | $12.60 | $21.01 | 110 | — | — |
| 2023-03-31 | $12.50 | $20.84 | 470 | — | — |
| 2023-03-30 | $10.60 | $17.67 | 200 | — | — |
| 2023-03-29 | $11.70 | $19.51 | 100 | — | — |
| 2023-03-28 | $12.70 | $21.17 | 50 | — | — |
| 2023-03-27 | $12.90 | $21.51 | 320 | — | — |
| 2023-03-24 | $13.60 | $22.67 | 1,380 | — | — |
| 2023-03-23 | $11.00 | $18.34 | 50 | — | — |
| 2023-03-22 | $11.90 | $19.84 | 30 | — | — |
| 2023-03-21 | $12.00 | $20.01 | 40 | — | — |
| 2023-03-20 | $12.10 | $20.17 | 80 | — | — |
| 2023-03-17 | $12.20 | $20.34 | 60 | — | — |
| 2023-03-16 | $12.10 | $20.17 | 20 | — | — |
| 2023-03-15 | $12.00 | $20.01 | 40 | — | — |
| 2023-03-14 | $12.40 | $20.67 | 190 | — | — |
| 2023-03-13 | $12.10 | $20.17 | 160 | — | — |
| 2023-03-10 | $13.40 | $22.34 | 110 | — | — |
| 2023-03-09 | $12.60 | $21.01 | 200 | — | — |
| 2023-03-08 | $13.40 | $22.34 | 320 | — | — |
| 2023-03-07 | $14.10 | $23.51 | 50 | — | — |
| 2023-03-06 | $14.60 | $24.34 | 40 | — | — |
| 2023-03-03 | $14.50 | $24.18 | 150 | — | — |
| 2023-03-02 | $14.10 | $23.51 | 80 | — | — |
| 2023-03-01 | $13.50 | $22.51 | 330 | — | — |
| 2023-02-28 | $14.20 | $23.67 | 1,130 | — | — |
| 2023-02-27 | $14.60 | $24.34 | 2,580 | — | — |
| 2023-02-24 | $10.30 | $17.17 | 30 | — | — |
| 2023-02-23 | $11.70 | $19.51 | 70 | — | — |
| 2023-02-22 | $12.10 | $20.17 | 360 | — | — |
| 2023-02-21 | $11.80 | $19.67 | 40 | — | — |
| 2023-02-17 | $12.00 | $20.01 | 0 | — | — |
| 2023-02-16 | $12.00 | $20.01 | 40 | — | — |
| 2023-02-15 | $12.90 | $21.51 | 70 | — | — |
| 2023-02-14 | $13.00 | $21.67 | 440 | — | — |
| 2023-02-13 | $13.70 | $22.84 | 0 | — | — |
| 2023-02-10 | $13.70 | $22.84 | 60 | — | — |
| 2023-02-09 | $14.40 | $24.01 | 40 | — | — |
| 2023-02-08 | $13.70 | $22.84 | 40 | — | — |
| 2023-02-07 | $14.40 | $24.01 | 40 | — | — |
| 2023-02-06 | $13.70 | $22.84 | 70 | — | — |
| 2023-02-03 | $13.80 | $23.01 | 200 | — | — |
| 2023-02-02 | $13.30 | $22.17 | 60 | — | — |
| 2023-02-01 | $13.30 | $22.17 | 40 | — | — |
| 2023-01-31 | $13.40 | $22.34 | 110 | — | — |
| 2023-01-30 | $13.90 | $23.17 | 110 | — | — |
| 2023-01-27 | $13.80 | $23.01 | 170 | — | — |
| 2023-01-26 | $15.30 | $25.51 | 410 | — | — |
| 2023-01-25 | $14.10 | $23.51 | 40 | — | — |
| 2023-01-24 | $14.60 | $24.34 | 200 | — | — |
| 2023-01-23 | $15.50 | $25.84 | 70 | — | — |
| 2023-01-20 | $14.50 | $24.18 | 330 | — | — |
| 2023-01-19 | $15.90 | $26.51 | 230 | — | — |
| 2023-01-18 | $15.30 | $25.51 | 460 | — | — |
| 2023-01-17 | $12.70 | $21.17 | 140 | — | — |
| 2023-01-13 | $14.10 | $23.51 | 50 | — | — |
| 2023-01-12 | $14.20 | $23.67 | 50 | — | — |
| 2023-01-11 | $15.20 | $25.34 | 30 | — | — |
| 2023-01-10 | $15.20 | $25.34 | 30 | — | — |
| 2023-01-09 | $15.40 | $25.68 | 270 | — | — |
| 2023-01-06 | $17.30 | $28.84 | 350 | — | — |
| 2023-01-05 | $15.80 | $26.34 | 420 | — | — |
| 2023-01-04 | $16.40 | $27.34 | 520 | — | — |
| 2023-01-03 | $18.20 | $30.34 | 1,100 | — | — |