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
- 2008-01-30 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 | $11.06 | $11.16 | 13,000 | — | — |
| 2023-12-28 | $11.10 | $11.20 | 400 | — | — |
| 2023-12-27 | $10.90 | $10.99 | 19,200 | — | — |
| 2023-12-26 | $10.95 | $11.05 | 200 | — | — |
| 2023-12-22 | $10.97 | $11.07 | 1,200 | — | — |
| 2023-12-21 | $11.18 | $11.28 | 2,000 | — | — |
| 2023-12-20 | $11.06 | $11.16 | 700 | — | — |
| 2023-12-19 | $10.81 | $10.90 | 0 | — | — |
| 2023-12-18 | $10.81 | $10.90 | 500 | — | — |
| 2023-12-15 | $11.09 | $11.19 | 3,300 | — | — |
| 2023-12-14 | $11.71 | $11.81 | 600 | — | — |
| 2023-12-13 | $11.10 | $11.20 | 2,100 | — | — |
| 2023-12-12 | $11.37 | $11.47 | 3,400 | — | — |
| 2023-12-11 | $11.36 | $11.46 | 700 | — | — |
| 2023-12-08 | $11.74 | $11.84 | 1,500 | — | — |
| 2023-12-07 | $11.89 | $11.99 | 1,000 | — | — |
| 2023-12-06 | $11.40 | $11.50 | 2,700 | — | — |
| 2023-12-05 | $11.17 | $11.27 | 0 | — | — |
| 2023-12-04 | $11.17 | $11.27 | 500 | — | — |
| 2023-12-01 | $11.80 | $11.90 | 2,500 | — | — |
| 2023-11-30 | $11.77 | $11.87 | 800 | — | — |
| 2023-11-29 | $12.06 | $12.16 | 200 | — | — |
| 2023-11-28 | $11.31 | $11.41 | 300 | — | — |
| 2023-11-27 | $11.31 | $11.41 | 100 | — | — |
| 2023-11-24 | $10.66 | $10.75 | 600 | — | — |
| 2023-11-22 | $10.72 | $10.81 | 2,600 | — | — |
| 2023-11-21 | $10.95 | $11.05 | 400 | — | — |
| 2023-11-20 | $10.43 | $10.52 | 0 | — | — |
| 2023-11-17 | $10.43 | $10.52 | 500 | — | — |
| 2023-11-16 | $11.46 | $11.56 | 4,200 | — | — |
| 2023-11-15 | $10.85 | $10.94 | 1,900 | — | — |
| 2023-11-14 | $10.44 | $10.53 | 100 | — | — |
| 2023-11-13 | $9.96 | $10.05 | 300 | — | — |
| 2023-11-10 | $10.24 | $10.33 | 1,000 | — | — |
| 2023-11-09 | $10.79 | $10.88 | 0 | — | — |
| 2023-11-08 | $10.79 | $10.88 | 100 | — | — |
| 2023-11-07 | $9.90 | $9.99 | 800 | — | — |
| 2023-11-06 | $9.77 | $9.85 | 1,000 | — | — |
| 2023-11-03 | $9.70 | $9.78 | 1,200 | — | — |
| 2023-11-02 | $9.60 | $9.68 | 1,800 | — | — |
| 2023-11-01 | $9.85 | $9.94 | 0 | — | — |
| 2023-10-31 | $9.85 | $9.94 | 0 | — | — |
| 2023-10-30 | $9.85 | $9.94 | 500 | — | — |
| 2023-10-27 | $9.50 | $9.58 | 0 | — | — |
| 2023-10-26 | $9.50 | $9.58 | 2,300 | — | — |
| 2023-10-25 | $10.27 | $10.36 | 0 | — | — |
| 2023-10-24 | $10.27 | $10.36 | 0 | — | — |
| 2023-10-23 | $10.27 | $10.36 | 200 | — | — |
| 2023-10-20 | $10.01 | $10.10 | 14,200 | — | — |
| 2023-10-19 | $10.01 | $10.10 | 0 | — | — |
| 2023-10-18 | $10.01 | $10.10 | 0 | — | — |
| 2023-10-17 | $10.01 | $10.10 | 1,100 | — | — |
| 2023-10-16 | $9.90 | $9.99 | 1,700 | — | — |
| 2023-10-13 | $10.00 | $10.09 | 1,500 | — | — |
| 2023-10-12 | $10.31 | $10.40 | 7,500 | — | — |
| 2023-10-11 | $9.58 | $9.66 | 0 | — | — |
| 2023-10-10 | $9.58 | $9.66 | 200 | — | — |
| 2023-10-09 | $9.53 | $9.61 | 1,400 | — | — |
| 2023-10-06 | $9.75 | $9.83 | 5,200 | — | — |
| 2023-10-05 | $9.59 | $9.67 | 1,400 | — | — |
| 2023-10-04 | $8.98 | $9.06 | 1,300 | — | — |
| 2023-10-03 | $8.88 | $8.96 | 1,300 | — | — |
| 2023-10-02 | $9.75 | $9.83 | 300 | — | — |
| 2023-09-29 | $9.68 | $9.76 | 8,400 | — | — |
| 2023-09-28 | $9.56 | $9.64 | 200 | — | — |
| 2023-09-27 | $9.83 | $9.92 | 1,200 | — | — |
| 2023-09-26 | $9.50 | $9.58 | 400 | — | — |
| 2023-09-25 | $10.01 | $10.10 | 300 | — | — |
| 2023-09-22 | $10.09 | $10.18 | 400 | — | — |
| 2023-09-21 | $9.98 | $10.07 | 4,600 | — | — |
| 2023-09-20 | $10.05 | $10.14 | 1,600 | — | — |
| 2023-09-19 | $10.01 | $10.10 | 32,800 | — | — |
| 2023-09-18 | $10.32 | $10.41 | 32,100 | — | — |
| 2023-09-15 | $10.70 | $10.79 | 5,400 | — | — |
| 2023-09-14 | $10.31 | $10.40 | 300 | — | — |
| 2023-09-13 | $10.74 | $10.83 | 1,400 | — | — |
| 2023-09-12 | $10.76 | $10.85 | 2,600 | — | — |
| 2023-09-11 | $10.62 | $10.71 | 17,300 | — | — |
| 2023-09-08 | $10.96 | $11.06 | 2,300 | — | — |
| 2023-09-07 | $11.18 | $11.28 | 0 | — | — |
| 2023-09-06 | $11.18 | $11.24 | 12,900 | — | — |
| 2023-09-05 | $11.34 | $11.41 | 7,800 | — | — |
| 2023-09-01 | $11.96 | $12.03 | 2,100 | — | — |
| 2023-08-31 | $12.29 | $12.36 | 10,000 | — | — |
| 2023-08-30 | $12.91 | $12.98 | 4,600 | — | — |
| 2023-08-29 | $13.33 | $13.41 | 3,900 | — | — |
| 2023-08-28 | $13.55 | $13.63 | 3,700 | — | — |
| 2023-08-25 | $13.39 | $13.47 | 200 | — | — |
| 2023-08-24 | $13.20 | $13.28 | 1,800 | — | — |
| 2023-08-23 | $13.41 | $13.49 | 3,800 | — | — |
| 2023-08-22 | $13.35 | $13.43 | 5,600 | — | — |
| 2023-08-21 | $13.41 | $13.49 | 8,000 | — | — |
| 2023-08-18 | $13.11 | $13.19 | 5,300 | — | — |
| 2023-08-17 | $13.00 | $13.08 | 6,500 | — | — |
| 2023-08-16 | $13.20 | $13.28 | 5,900 | — | — |
| 2023-08-15 | $12.80 | $12.87 | 200 | — | — |
| 2023-08-14 | $12.67 | $12.74 | 400 | — | — |
| 2023-08-11 | $12.75 | $12.82 | 18,200 | — | — |
| 2023-08-10 | $11.82 | $11.89 | 800 | — | — |
| 2023-08-09 | $11.61 | $11.68 | 15,100 | — | — |
| 2023-08-08 | $11.61 | $11.68 | 1,200 | — | — |
| 2023-08-07 | $11.53 | $11.60 | 500 | — | — |
| 2023-08-04 | $11.12 | $11.18 | 100 | — | — |
| 2023-08-03 | $11.50 | $11.57 | 0 | — | — |
| 2023-08-02 | $11.50 | $11.57 | 2,200 | — | — |
| 2023-08-01 | $12.25 | $12.32 | 100 | — | — |
| 2023-07-31 | $12.25 | $12.32 | 100 | — | — |
| 2023-07-28 | $12.25 | $12.32 | 7,400 | — | — |
| 2023-07-27 | $12.45 | $12.52 | 300 | — | — |
| 2023-07-26 | $12.79 | $12.86 | 9,700 | — | — |
| 2023-07-25 | $12.47 | $12.54 | 1,100 | — | — |
| 2023-07-24 | $12.47 | $12.54 | 300 | — | — |
| 2023-07-21 | $12.53 | $12.60 | 200 | — | — |
| 2023-07-20 | $12.53 | $12.60 | 400 | — | — |
| 2023-07-19 | $12.78 | $12.85 | 1,400 | — | — |
| 2023-07-18 | $12.90 | $12.97 | 6,200 | — | — |
| 2023-07-17 | $12.32 | $12.39 | 10,100 | — | — |
| 2023-07-14 | $12.24 | $12.31 | 3,600 | — | — |
| 2023-07-13 | $12.02 | $12.09 | 0 | — | — |
| 2023-07-12 | $12.02 | $12.09 | 4,100 | — | — |
| 2023-07-11 | $11.68 | $11.75 | 300 | — | — |
| 2023-07-10 | $11.81 | $11.88 | 600 | — | — |
| 2023-07-07 | $11.70 | $11.77 | 11,800 | — | — |
| 2023-07-06 | $11.80 | $11.87 | 1,000 | — | — |
| 2023-07-05 | $11.87 | $11.94 | 400 | — | — |
| 2023-07-03 | $12.22 | $12.29 | 1,300 | — | — |
| 2023-06-30 | $11.98 | $12.05 | 500 | — | — |
| 2023-06-29 | $11.82 | $11.89 | 1,300 | — | — |
| 2023-06-28 | $11.39 | $11.46 | 4,800 | — | — |
| 2023-06-27 | $11.47 | $11.54 | 700 | — | — |
| 2023-06-26 | $11.59 | $11.66 | 200 | — | — |
| 2023-06-23 | $11.62 | $11.69 | 400 | — | — |
| 2023-06-22 | $12.44 | $12.51 | 100 | — | — |
| 2023-06-21 | $12.44 | $12.51 | 100 | — | — |
| 2023-06-20 | $12.38 | $12.45 | 34,000 | — | — |
| 2023-06-16 | $12.73 | $12.80 | 1,200 | — | — |
| 2023-06-15 | $12.74 | $12.81 | 9,800 | — | — |
| 2023-06-14 | $12.37 | $12.44 | 900 | — | — |
| 2023-06-13 | $12.10 | $12.17 | 55,700 | — | — |
| 2023-06-12 | $12.40 | $12.47 | 700 | — | — |
| 2023-06-09 | $12.63 | $12.70 | 200 | — | — |
| 2023-06-08 | $12.63 | $12.70 | 1,900 | — | — |
| 2023-06-07 | $13.15 | $13.23 | 8,500 | — | — |
| 2023-06-06 | $12.74 | $12.81 | 3,300 | — | — |
| 2023-06-05 | $12.45 | $12.52 | 4,100 | — | — |
| 2023-06-02 | $11.81 | $11.88 | 10,600 | — | — |
| 2023-06-01 | $11.85 | $11.92 | 2,100 | — | — |
| 2023-05-31 | $11.98 | $12.05 | 1,600 | — | — |
| 2023-05-30 | $11.97 | $12.04 | 500 | — | — |
| 2023-05-26 | $12.12 | $12.19 | 200 | — | — |
| 2023-05-25 | $12.22 | $12.29 | 300 | — | — |
| 2023-05-24 | $12.56 | $12.63 | 600 | — | — |
| 2023-05-23 | $12.33 | $12.40 | 400 | — | — |
| 2023-05-22 | $12.01 | $12.08 | 2,000 | — | — |
| 2023-05-19 | $12.00 | $12.07 | 3,000 | — | — |
| 2023-05-18 | $12.06 | $12.13 | 300 | — | — |
| 2023-05-17 | $12.70 | $12.77 | 0 | — | — |
| 2023-05-16 | $12.70 | $12.77 | 4,100 | — | — |
| 2023-05-15 | $13.11 | $13.19 | 1,500 | — | — |
| 2023-05-12 | $13.09 | $13.17 | 300 | — | — |
| 2023-05-11 | $13.40 | $13.48 | 0 | — | — |
| 2023-05-10 | $13.40 | $13.48 | 400 | — | — |
| 2023-05-09 | $13.25 | $13.33 | 500 | — | — |
| 2023-05-08 | $13.05 | $13.13 | 10,100 | — | — |
| 2023-05-05 | $13.01 | $13.09 | 700 | — | — |
| 2023-05-04 | $13.92 | $14.00 | 0 | — | — |
| 2023-05-03 | $13.92 | $14.00 | 0 | — | — |
| 2023-05-02 | $13.92 | $14.00 | 10,500 | — | — |
| 2023-05-01 | $13.55 | $13.63 | 23,300 | — | — |
| 2023-04-28 | $13.25 | $13.33 | 0 | — | — |
| 2023-04-27 | $13.25 | $13.33 | 2,100 | — | — |
| 2023-04-26 | $13.10 | $13.18 | 10,700 | — | — |
| 2023-04-25 | $13.25 | $13.33 | 500 | — | — |
| 2023-04-24 | $13.37 | $13.45 | 500 | — | — |
| 2023-04-21 | $13.67 | $13.75 | 0 | — | — |
| 2023-04-20 | $13.67 | $13.75 | 500 | — | — |
| 2023-04-19 | $13.29 | $13.37 | 0 | — | — |
| 2023-04-18 | $13.29 | $13.37 | 900 | — | — |
| 2023-04-17 | $13.60 | $13.68 | 400 | — | — |
| 2023-04-14 | $13.97 | $14.05 | 0 | — | — |
| 2023-04-13 | $13.97 | $14.05 | 800 | — | — |
| 2023-04-12 | $13.53 | $13.61 | 700 | — | — |
| 2023-04-11 | $13.16 | $13.24 | 1,600 | — | — |
| 2023-04-10 | $12.86 | $12.93 | 2,200 | — | — |
| 2023-04-06 | $12.85 | $12.92 | 1,100 | — | — |
| 2023-04-05 | $12.73 | $12.80 | 0 | — | — |
| 2023-04-04 | $12.73 | $12.80 | 0 | — | — |
| 2023-04-03 | $12.73 | $12.80 | 1,200 | — | — |
| 2023-03-31 | $12.70 | $12.77 | 3,300 | — | — |
| 2023-03-30 | $12.68 | $12.75 | 2,200 | — | — |
| 2023-03-29 | $12.36 | $12.43 | 900 | — | — |
| 2023-03-28 | $12.25 | $12.32 | 800 | — | — |
| 2023-03-27 | $12.21 | $12.28 | 300 | — | — |
| 2023-03-24 | $12.46 | $12.53 | 3,400 | — | — |
| 2023-03-23 | $12.51 | $12.58 | 2,800 | — | — |
| 2023-03-22 | $12.85 | $12.92 | 0 | — | — |
| 2023-03-21 | $12.85 | $12.92 | 1,300 | — | — |
| 2023-03-20 | $12.87 | $12.94 | 1,900 | — | — |
| 2023-03-17 | $13.43 | $13.51 | 2,000 | — | — |
| 2023-03-16 | $12.90 | $12.97 | 800 | — | — |
| 2023-03-15 | $12.61 | $12.68 | 4,300 | — | — |
| 2023-03-14 | $12.24 | $12.31 | 0 | — | — |
| 2023-03-13 | $12.24 | $12.31 | 17,100 | — | — |
| 2023-03-10 | $12.70 | $12.77 | 3,300 | — | — |
| 2023-03-09 | $12.96 | $13.04 | 3,600 | — | — |
| 2023-03-08 | $13.12 | $13.20 | 2,900 | — | — |
| 2023-03-07 | $13.25 | $13.33 | 3,100 | — | — |
| 2023-03-06 | $13.48 | $13.56 | 1,600 | — | — |
| 2023-03-03 | $13.55 | $13.63 | 1,500 | — | — |
| 2023-03-02 | $13.51 | $13.59 | 1,200 | — | — |
| 2023-03-01 | $13.33 | $13.41 | 2,100 | — | — |
| 2023-02-28 | $12.90 | $12.97 | 6,600 | — | — |
| 2023-02-27 | $13.84 | $13.92 | 7,000 | — | — |
| 2023-02-24 | $15.97 | $16.06 | 400 | — | — |
| 2023-02-23 | $16.23 | $16.32 | 1,000 | — | — |
| 2023-02-22 | $16.00 | $16.09 | 2,700 | — | — |
| 2023-02-21 | $16.61 | $16.71 | 200 | — | — |
| 2023-02-17 | $16.52 | $16.62 | 0 | — | — |
| 2023-02-16 | $16.52 | $16.62 | 200 | — | — |
| 2023-02-15 | $16.40 | $16.50 | 5,800 | — | — |
| 2023-02-14 | $16.20 | $16.29 | 0 | — | — |
| 2023-02-13 | $16.20 | $16.29 | 100 | — | — |
| 2023-02-10 | $16.08 | $16.17 | 3,100 | — | — |
| 2023-02-09 | $16.71 | $16.81 | 1,000 | — | — |
| 2023-02-08 | $17.10 | $17.20 | 200 | — | — |
| 2023-02-07 | $17.00 | $17.10 | 5,100 | — | — |
| 2023-02-06 | $16.78 | $16.88 | 900 | — | — |
| 2023-02-03 | $16.83 | $16.93 | 500 | — | — |
| 2023-02-02 | $17.55 | $17.65 | 2,000 | — | — |
| 2023-02-01 | $17.30 | $17.40 | 12,900 | — | — |
| 2023-01-31 | $17.45 | $17.55 | 27,400 | — | — |
| 2023-01-30 | $19.98 | $20.10 | 2,900 | — | — |
| 2023-01-27 | $19.86 | $19.98 | 6,100 | — | — |
| 2023-01-26 | $19.66 | $19.77 | 0 | — | — |
| 2023-01-25 | $19.66 | $19.77 | 22,300 | — | — |
| 2023-01-24 | $18.72 | $18.83 | 3,300 | — | — |
| 2023-01-23 | $18.71 | $18.82 | 3,500 | — | — |
| 2023-01-20 | $18.43 | $18.54 | 1,900 | — | — |
| 2023-01-19 | $18.24 | $18.35 | 3,200 | — | — |
| 2023-01-18 | $18.42 | $18.53 | 6,200 | — | — |
| 2023-01-17 | $17.99 | $18.09 | 6,600 | — | — |
| 2023-01-13 | $17.01 | $17.11 | 300 | — | — |
| 2023-01-12 | $16.91 | $17.01 | 2,300 | — | — |
| 2023-01-11 | $16.80 | $16.90 | 900 | — | — |
| 2023-01-10 | $16.07 | $16.16 | 5,500 | — | — |
| 2023-01-09 | $16.61 | $16.71 | 200 | — | — |
| 2023-01-06 | $16.00 | $16.09 | 4,800 | — | — |
| 2023-01-05 | $15.65 | $15.74 | 5,400 | — | — |
| 2023-01-04 | $15.36 | $15.45 | 11,600 | — | — |
| 2023-01-03 | $14.55 | $14.63 | 700 | — | — |