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
- 2012-04-25 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 | $11.10 | $11.10 | 38,720 | — | — |
| 2023-12-28 | $11.20 | $11.20 | 16,650 | — | — |
| 2023-12-27 | $11.30 | $11.30 | 2,890 | — | — |
| 2023-12-26 | $11.50 | $11.50 | 8,100 | — | — |
| 2023-12-22 | $12.10 | $12.10 | 8,190 | — | — |
| 2023-12-21 | $12.00 | $12.00 | 9,350 | — | — |
| 2023-12-20 | $11.80 | $11.80 | 14,420 | — | — |
| 2023-12-19 | $12.80 | $12.80 | 9,120 | — | — |
| 2023-12-18 | $12.10 | $12.10 | 12,810 | — | — |
| 2023-12-15 | $11.90 | $11.90 | 20,050 | — | — |
| 2023-12-14 | $13.10 | $13.10 | 36,980 | — | — |
| 2023-12-13 | $11.60 | $11.60 | 8,290 | — | — |
| 2023-12-12 | $11.30 | $11.30 | 10,320 | — | — |
| 2023-12-11 | $11.90 | $11.90 | 16,270 | — | — |
| 2023-12-08 | $10.20 | $10.20 | 2,440 | — | — |
| 2023-12-07 | $10.50 | $10.50 | 3,880 | — | — |
| 2023-12-06 | $11.00 | $11.00 | 7,050 | — | — |
| 2023-12-05 | $11.20 | $11.20 | 6,770 | — | — |
| 2023-12-04 | $11.50 | $11.50 | 6,000 | — | — |
| 2023-12-01 | $11.70 | $11.70 | 12,300 | — | — |
| 2023-11-30 | $12.40 | $12.40 | 11,230 | — | — |
| 2023-11-29 | $12.40 | $12.40 | 24,400 | — | — |
| 2023-11-28 | $13.80 | $13.80 | 32,980 | — | — |
| 2023-11-27 | $15.00 | $15.00 | 76,820 | — | — |
| 2023-11-24 | $13.20 | $13.20 | 31,660 | — | — |
| 2023-11-22 | $11.10 | $11.10 | 19,280 | — | — |
| 2023-11-21 | $9.80 | $9.80 | 21,750 | — | — |
| 2023-11-20 | $9.20 | $9.20 | 22,330 | — | — |
| 2023-11-17 | $8.30 | $8.30 | 2,130 | — | — |
| 2023-11-16 | $8.10 | $8.10 | 7,810 | — | — |
| 2023-11-15 | $8.40 | $8.40 | 4,850 | — | — |
| 2023-11-14 | $9.00 | $9.00 | 5,860 | — | — |
| 2023-11-13 | $8.60 | $8.60 | 3,260 | — | — |
| 2023-11-10 | $8.60 | $8.60 | 2,070 | — | — |
| 2023-11-09 | $9.90 | $9.90 | 6,020 | — | — |
| 2023-11-08 | $10.40 | $10.40 | 3,320 | — | — |
| 2023-11-07 | $9.70 | $9.70 | 3,000 | — | — |
| 2023-11-06 | $9.10 | $9.10 | 1,010 | — | — |
| 2023-11-03 | $9.00 | $9.00 | 4,340 | — | — |
| 2023-11-02 | $9.10 | $9.10 | 3,500 | — | — |
| 2023-11-01 | $8.30 | $8.30 | 2,940 | — | — |
| 2023-10-31 | $8.20 | $8.20 | 1,320 | — | — |
| 2023-10-30 | $8.10 | $8.10 | 7,900 | — | — |
| 2023-10-27 | $8.30 | $8.30 | 9,120 | — | — |
| 2023-10-26 | $8.60 | $8.60 | 3,740 | — | — |
| 2023-10-25 | $8.70 | $8.70 | 1,740 | — | — |
| 2023-10-24 | $9.00 | $9.00 | 990 | — | — |
| 2023-10-23 | $9.30 | $9.30 | 3,270 | — | — |
| 2023-10-20 | $9.10 | $9.10 | 3,190 | — | — |
| 2023-10-19 | $9.30 | $9.30 | 1,980 | — | — |
| 2023-10-18 | $9.60 | $9.60 | 1,590 | — | — |
| 2023-10-17 | $10.00 | $10.00 | 7,940 | — | — |
| 2023-10-16 | $10.20 | $10.20 | 5,360 | — | — |
| 2023-10-13 | $10.50 | $10.50 | 1,540 | — | — |
| 2023-10-12 | $10.90 | $10.90 | 2,420 | — | — |
| 2023-10-11 | $10.90 | $10.90 | 5,810 | — | — |
| 2023-10-10 | $10.20 | $10.20 | 1,580 | — | — |
| 2023-10-09 | $10.00 | $10.00 | 1,090 | — | — |
| 2023-10-06 | $10.10 | $10.10 | 5,020 | — | — |
| 2023-10-05 | $10.10 | $10.10 | 2,550 | — | — |
| 2023-10-04 | $10.10 | $10.10 | 2,190 | — | — |
| 2023-10-03 | $10.30 | $10.30 | 2,680 | — | — |
| 2023-10-02 | $10.50 | $10.50 | 1,510 | — | — |
| 2023-09-29 | $10.90 | $10.90 | 3,370 | — | — |
| 2023-09-28 | $11.20 | $11.20 | 3,730 | — | — |
| 2023-09-27 | $11.60 | $11.60 | 1,970 | — | — |
| 2023-09-26 | $11.40 | $11.40 | 4,860 | — | — |
| 2023-09-25 | $11.40 | $11.40 | 13,520 | — | — |
| 2023-09-22 | $12.20 | $12.20 | 8,150 | — | — |
| 2023-09-21 | $11.70 | $11.70 | 7,400 | — | — |
| 2023-09-20 | $11.30 | $11.30 | 22,640 | — | — |
| 2023-09-19 | $12.50 | $12.50 | 26,250 | — | — |
| 2023-09-18 | $10.40 | $10.40 | 16,100 | — | — |
| 2023-09-15 | $9.20 | $9.20 | 1,110 | — | — |
| 2023-09-14 | $9.30 | $9.30 | 3,290 | — | — |
| 2023-09-13 | $9.10 | $9.10 | 2,570 | — | — |
| 2023-09-12 | $9.40 | $9.40 | 4,430 | — | — |
| 2023-09-11 | $9.50 | $9.50 | 4,800 | — | — |
| 2023-09-08 | $9.90 | $9.90 | 2,110 | — | — |
| 2023-09-07 | $9.80 | $9.80 | 5,820 | — | — |
| 2023-09-06 | $9.50 | $9.50 | 3,600 | — | — |
| 2023-09-05 | $9.80 | $9.80 | 4,200 | — | — |
| 2023-09-01 | $10.20 | $10.20 | 7,750 | — | — |
| 2023-08-31 | $11.50 | $11.50 | 6,530 | — | — |
| 2023-08-30 | $11.10 | $11.10 | 2,130 | — | — |
| 2023-08-29 | $12.30 | $12.30 | 7,930 | — | — |
| 2023-08-28 | $11.20 | $11.20 | 5,640 | — | — |
| 2023-08-25 | $11.00 | $11.00 | 4,820 | — | — |
| 2023-08-24 | $10.20 | $10.20 | 1,220 | — | — |
| 2023-08-23 | $9.80 | $9.80 | 330 | — | — |
| 2023-08-22 | $9.60 | $9.60 | 4,740 | — | — |
| 2023-08-21 | $10.00 | $10.00 | 3,870 | — | — |
| 2023-08-18 | $10.10 | $10.10 | 1,960 | — | — |
| 2023-08-17 | $10.00 | $10.00 | 7,200 | — | — |
| 2023-08-16 | $9.60 | $9.60 | 1,900 | — | — |
| 2023-08-15 | $9.80 | $9.80 | 9,990 | — | — |
| 2023-08-14 | $10.00 | $10.00 | 4,590 | — | — |
| 2023-08-11 | $10.40 | $10.40 | 3,330 | — | — |
| 2023-08-10 | $10.50 | $10.50 | 5,100 | — | — |
| 2023-08-09 | $10.60 | $10.60 | 6,530 | — | — |
| 2023-08-08 | $10.80 | $10.80 | 13,140 | — | — |
| 2023-08-07 | $11.60 | $11.60 | 4,320 | — | — |
| 2023-08-04 | $11.10 | $11.10 | 6,490 | — | — |
| 2023-08-03 | $12.50 | $12.50 | 1,020 | — | — |
| 2023-08-02 | $12.50 | $12.50 | 2,570 | — | — |
| 2023-08-01 | $12.80 | $12.80 | 4,740 | — | — |
| 2023-07-31 | $13.10 | $13.10 | 1,550 | — | — |
| 2023-07-28 | $13.20 | $13.20 | 8,880 | — | — |
| 2023-07-27 | $12.60 | $12.60 | 1,600 | — | — |
| 2023-07-26 | $12.50 | $12.50 | 2,720 | — | — |
| 2023-07-25 | $12.60 | $12.60 | 1,040 | — | — |
| 2023-07-24 | $12.50 | $12.50 | 6,920 | — | — |
| 2023-07-21 | $13.50 | $13.50 | 2,310 | — | — |
| 2023-07-20 | $13.30 | $13.30 | 2,770 | — | — |
| 2023-07-19 | $13.70 | $13.70 | 2,420 | — | — |
| 2023-07-18 | $14.00 | $14.00 | 1,540 | — | — |
| 2023-07-17 | $13.30 | $13.30 | 7,240 | — | — |
| 2023-07-14 | $13.60 | $13.60 | 2,300 | — | — |
| 2023-07-13 | $13.90 | $13.90 | 1,570 | — | — |
| 2023-07-12 | $13.90 | $13.90 | 3,110 | — | — |
| 2023-07-11 | $14.60 | $14.60 | 7,320 | — | — |
| 2023-07-10 | $13.70 | $13.70 | 10,210 | — | — |
| 2023-07-07 | $13.90 | $13.90 | 2,040 | — | — |
| 2023-07-06 | $14.00 | $14.00 | 1,720 | — | — |
| 2023-07-05 | $14.00 | $14.00 | 6,190 | — | — |
| 2023-07-03 | $13.60 | $13.60 | 3,030 | — | — |
| 2023-06-30 | $13.10 | $13.10 | 1,460 | — | — |
| 2023-06-29 | $12.60 | $12.60 | 1,330 | — | — |
| 2023-06-28 | $12.40 | $12.40 | 5,530 | — | — |
| 2023-06-27 | $13.00 | $13.00 | 4,960 | — | — |
| 2023-06-26 | $13.70 | $13.70 | 2,330 | — | — |
| 2023-06-23 | $13.50 | $13.50 | 3,230 | — | — |
| 2023-06-22 | $13.20 | $13.20 | 2,670 | — | — |
| 2023-06-21 | $13.80 | $13.80 | 3,090 | — | — |
| 2023-06-20 | $14.10 | $14.10 | 2,670 | — | — |
| 2023-06-16 | $14.50 | $14.50 | 19,510 | — | — |
| 2023-06-15 | $12.30 | $12.30 | 2,840 | — | — |
| 2023-06-14 | $12.10 | $12.10 | 4,240 | — | — |
| 2023-06-13 | $11.50 | $11.50 | 14,280 | — | — |
| 2023-06-12 | $13.00 | $13.00 | 6,170 | — | — |
| 2023-06-09 | $12.10 | $12.10 | 19,190 | — | — |
| 2023-06-08 | $13.60 | $13.60 | 9,470 | — | — |
| 2023-06-07 | $12.80 | $12.80 | 18,430 | — | — |
| 2023-06-06 | $12.70 | $12.70 | 8,660 | — | — |
| 2023-06-05 | $14.00 | $14.00 | 6,710 | — | — |
| 2023-06-02 | $15.20 | $15.20 | 3,270 | — | — |
| 2023-06-01 | $15.50 | $15.50 | 7,060 | — | — |
| 2023-05-31 | $15.30 | $15.30 | 11,420 | — | — |
| 2023-05-30 | $16.30 | $16.30 | 13,510 | — | — |
| 2023-05-26 | $15.00 | $15.00 | 3,480 | — | — |
| 2023-05-25 | $15.60 | $15.60 | 22,200 | — | — |
| 2023-05-24 | $14.10 | $14.10 | 4,420 | — | — |
| 2023-05-23 | $14.40 | $14.40 | 6,540 | — | — |
| 2023-05-22 | $14.40 | $14.40 | 9,840 | — | — |
| 2023-05-19 | $14.50 | $14.50 | 32,530 | — | — |
| 2023-05-18 | $13.50 | $13.50 | 11,230 | — | — |
| 2023-05-17 | $13.50 | $13.50 | 5,350 | — | — |
| 2023-05-16 | $13.20 | $13.20 | 9,680 | — | — |
| 2023-05-15 | $12.00 | $12.00 | 2,920 | — | — |
| 2023-05-12 | $10.90 | $10.90 | 6,090 | — | — |
| 2023-05-11 | $10.30 | $10.30 | 4,730 | — | — |
| 2023-05-10 | $10.00 | $10.00 | 1,720 | — | — |
| 2023-05-09 | $9.90 | $9.90 | 2,290 | — | — |
| 2023-05-08 | $10.20 | $10.20 | 770 | — | — |
| 2023-05-05 | $9.90 | $9.90 | 2,460 | — | — |
| 2023-05-04 | $10.10 | $10.10 | 2,020 | — | — |
| 2023-05-03 | $10.30 | $10.30 | 5,650 | — | — |
| 2023-05-02 | $10.40 | $10.40 | 3,320 | — | — |
| 2023-05-01 | $10.20 | $10.20 | 3,400 | — | — |
| 2023-04-28 | $10.60 | $10.60 | 6,150 | — | — |
| 2023-04-27 | $10.00 | $10.00 | 3,260 | — | — |
| 2023-04-26 | $9.30 | $9.30 | 7,360 | — | — |
| 2023-04-25 | $9.90 | $9.90 | 920 | — | — |
| 2023-04-24 | $9.70 | $9.70 | 3,730 | — | — |
| 2023-04-21 | $9.20 | $9.20 | 620 | — | — |
| 2023-04-20 | $9.10 | $9.10 | 1,060 | — | — |
| 2023-04-19 | $9.40 | $9.40 | 2,590 | — | — |
| 2023-04-18 | $8.70 | $8.70 | 2,890 | — | — |
| 2023-04-17 | $8.40 | $8.40 | 5,660 | — | — |
| 2023-04-14 | $9.70 | $9.70 | 670 | — | — |
| 2023-04-13 | $9.50 | $9.50 | 4,140 | — | — |
| 2023-04-12 | $9.90 | $9.90 | 2,940 | — | — |
| 2023-04-11 | $9.20 | $9.20 | 17,110 | — | — |
| 2023-04-10 | $10.60 | $10.60 | 16,540 | — | — |
| 2023-04-06 | $9.00 | $9.00 | 9,940 | — | — |
| 2023-04-05 | $8.20 | $8.20 | 800 | — | — |
| 2023-04-04 | $8.20 | $8.20 | 2,220 | — | — |
| 2023-04-03 | $7.90 | $7.90 | 1,020 | — | — |
| 2023-03-31 | $8.00 | $8.00 | 7,670 | — | — |
| 2023-03-30 | $8.40 | $8.40 | 3,870 | — | — |
| 2023-03-29 | $8.40 | $8.40 | 2,320 | — | — |
| 2023-03-28 | $8.40 | $8.40 | 3,130 | — | — |
| 2023-03-27 | $8.20 | $8.20 | 540 | — | — |
| 2023-03-24 | $8.30 | $8.30 | 1,030 | — | — |
| 2023-03-23 | $8.10 | $8.10 | 1,040 | — | — |
| 2023-03-22 | $7.70 | $7.70 | 4,990 | — | — |
| 2023-03-21 | $8.00 | $8.00 | 920 | — | — |
| 2023-03-20 | $8.00 | $8.00 | 4,020 | — | — |
| 2023-03-17 | $8.00 | $8.00 | 2,030 | — | — |
| 2023-03-16 | $7.90 | $7.90 | 1,980 | — | — |
| 2023-03-15 | $7.60 | $7.60 | 1,200 | — | — |
| 2023-03-14 | $8.00 | $8.00 | 3,790 | — | — |
| 2023-03-13 | $8.10 | $8.10 | 2,550 | — | — |
| 2023-03-10 | $7.80 | $7.80 | 10,190 | — | — |
| 2023-03-09 | $7.90 | $7.90 | 1,250 | — | — |
| 2023-03-08 | $7.90 | $7.90 | 460 | — | — |
| 2023-03-07 | $8.00 | $8.00 | 1,870 | — | — |
| 2023-03-06 | $8.30 | $8.30 | 1,520 | — | — |
| 2023-03-03 | $8.20 | $8.20 | 1,130 | — | — |
| 2023-03-02 | $8.20 | $8.20 | 750 | — | — |
| 2023-03-01 | $8.10 | $8.10 | 1,770 | — | — |
| 2023-02-28 | $8.10 | $8.10 | 2,310 | — | — |
| 2023-02-27 | $8.30 | $8.30 | 1,610 | — | — |
| 2023-02-24 | $8.20 | $8.20 | 1,700 | — | — |
| 2023-02-23 | $8.50 | $8.50 | 4,680 | — | — |
| 2023-02-22 | $8.10 | $8.10 | 590 | — | — |
| 2023-02-21 | $8.00 | $8.00 | 4,330 | — | — |
| 2023-02-17 | $8.50 | $8.50 | 2,050 | — | — |
| 2023-02-16 | $8.00 | $8.00 | 4,240 | — | — |
| 2023-02-15 | $7.70 | $7.70 | 2,680 | — | — |
| 2023-02-14 | $7.60 | $7.60 | 3,530 | — | — |
| 2023-02-13 | $8.00 | $8.00 | 1,680 | — | — |
| 2023-02-10 | $7.60 | $7.60 | 660 | — | — |
| 2023-02-09 | $7.70 | $7.70 | 720 | — | — |
| 2023-02-08 | $7.60 | $7.60 | 3,480 | — | — |
| 2023-02-07 | $7.90 | $7.90 | 910 | — | — |
| 2023-02-06 | $8.50 | $8.50 | 1,600 | — | — |
| 2023-02-03 | $8.30 | $8.30 | 5,070 | — | — |
| 2023-02-02 | $7.90 | $7.90 | 4,960 | — | — |
| 2023-02-01 | $7.50 | $7.50 | 2,400 | — | — |
| 2023-01-31 | $7.40 | $7.40 | 1,850 | — | — |
| 2023-01-30 | $7.30 | $7.30 | 1,470 | — | — |
| 2023-01-27 | $7.30 | $7.30 | 1,650 | — | — |
| 2023-01-26 | $7.30 | $7.30 | 2,570 | — | — |
| 2023-01-25 | $7.20 | $7.20 | 530 | — | — |
| 2023-01-24 | $7.70 | $7.70 | 2,570 | — | — |
| 2023-01-23 | $7.30 | $7.30 | 4,010 | — | — |
| 2023-01-20 | $6.90 | $6.90 | 1,680 | — | — |
| 2023-01-19 | $7.40 | $7.40 | 2,550 | — | — |
| 2023-01-18 | $7.20 | $7.20 | 3,050 | — | — |
| 2023-01-17 | $7.20 | $7.20 | 2,950 | — | — |
| 2023-01-13 | $6.80 | $6.80 | 4,420 | — | — |
| 2023-01-12 | $6.80 | $6.80 | 2,710 | — | — |
| 2023-01-11 | $7.20 | $7.20 | 6,660 | — | — |
| 2023-01-10 | $6.00 | $6.00 | 4,440 | — | — |
| 2023-01-09 | $5.50 | $5.50 | 2,610 | — | — |
| 2023-01-06 | $5.60 | $5.60 | 6,450 | — | — |
| 2023-01-05 | $5.40 | $5.40 | 3,360 | — | — |
| 2023-01-04 | $5.30 | $5.30 | 3,540 | — | — |
| 2023-01-03 | $5.30 | $5.30 | 2,310 | — | — |