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
- 2004-03-30 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 | $11.71 | $15.21 | 2,600 | — | — |
| 2023-12-28 | $11.69 | $15.19 | 3,400 | — | — |
| 2023-12-27 | $11.55 | $15.01 | 13,600 | — | — |
| 2023-12-26 | $11.50 | $14.94 | 18,000 | — | — |
| 2023-12-22 | $11.40 | $14.81 | 8,300 | — | — |
| 2023-12-21 | $11.50 | $14.94 | 400 | — | — |
| 2023-12-20 | $11.50 | $14.94 | 5,900 | — | — |
| 2023-12-19 | $11.44 | $14.86 | 22,000 | — | — |
| 2023-12-18 | $11.38 | $14.78 | 16,800 | — | — |
| 2023-12-15 | $11.28 | $14.65 | 13,900 | — | — |
| 2023-12-14 | $11.11 | $14.43 | 51,900 | — | — |
| 2023-12-13 | $10.93 | $14.20 | 51,200 | — | — |
| 2023-12-12 | $10.80 | $14.03 | 4,400 | — | — |
| 2023-12-11 | $11.09 | $14.41 | 3,600 | — | — |
| 2023-12-08 | $10.90 | $14.16 | 9,800 | — | — |
| 2023-12-07 | $10.74 | $13.95 | 3,500 | — | — |
| 2023-12-06 | $10.63 | $13.81 | 4,200 | — | — |
| 2023-12-05 | $10.54 | $13.69 | 1,700 | — | — |
| 2023-12-04 | $10.33 | $13.42 | 4,800 | — | — |
| 2023-12-01 | $10.43 | $13.55 | 34,700 | — | — |
| 2023-11-30 | $10.62 | $13.80 | 5,900 | — | — |
| 2023-11-29 | $10.75 | $13.97 | 5,300 | — | — |
| 2023-11-28 | $10.75 | $13.97 | 14,100 | — | — |
| 2023-11-27 | $10.64 | $13.82 | 6,200 | — | — |
| 2023-11-24 | $10.73 | $13.94 | 14,200 | — | — |
| 2023-11-22 | $10.86 | $14.11 | 2,100 | — | — |
| 2023-11-21 | $10.80 | $14.03 | 6,100 | — | — |
| 2023-11-20 | $11.00 | $14.29 | 13,900 | — | — |
| 2023-11-17 | $11.00 | $14.29 | 5,100 | — | — |
| 2023-11-16 | $11.08 | $14.39 | 2,600 | — | — |
| 2023-11-15 | $11.11 | $14.43 | 5,200 | — | — |
| 2023-11-14 | $11.21 | $14.56 | 26,500 | — | — |
| 2023-11-13 | $10.64 | $13.82 | 8,300 | — | — |
| 2023-11-10 | $10.39 | $13.50 | 18,800 | — | — |
| 2023-11-09 | $9.67 | $12.56 | 6,600 | — | — |
| 2023-11-08 | $9.47 | $12.30 | 6,500 | — | — |
| 2023-11-07 | $9.08 | $11.80 | 61,700 | — | — |
| 2023-11-06 | $9.04 | $11.74 | 800 | — | — |
| 2023-11-03 | $9.31 | $12.10 | 8,100 | — | — |
| 2023-11-02 | $9.17 | $11.91 | 1,100 | — | — |
| 2023-11-01 | $9.17 | $11.91 | 300 | — | — |
| 2023-10-31 | $8.82 | $11.46 | 74,400 | — | — |
| 2023-10-30 | $8.82 | $11.46 | 6,700 | — | — |
| 2023-10-27 | $8.87 | $11.52 | 1,700 | — | — |
| 2023-10-26 | $8.86 | $11.51 | 500 | — | — |
| 2023-10-25 | $8.90 | $11.56 | 7,000 | — | — |
| 2023-10-24 | $8.47 | $11.00 | 2,700 | — | — |
| 2023-10-23 | $9.04 | $11.74 | 3,900 | — | — |
| 2023-10-20 | $9.15 | $11.89 | 3,600 | — | — |
| 2023-10-19 | $9.09 | $11.81 | 500 | — | — |
| 2023-10-18 | $9.02 | $11.72 | 1,500 | — | — |
| 2023-10-17 | $9.02 | $11.72 | 20,600 | — | — |
| 2023-10-16 | $9.12 | $11.85 | 5,000 | — | — |
| 2023-10-13 | $9.16 | $11.90 | 800 | — | — |
| 2023-10-12 | $9.23 | $11.99 | 1,500 | — | — |
| 2023-10-11 | $9.14 | $11.87 | 7,100 | — | — |
| 2023-10-10 | $9.18 | $11.93 | 1,600 | — | — |
| 2023-10-09 | $9.30 | $12.08 | 900 | — | — |
| 2023-10-06 | $9.28 | $12.06 | 0 | — | — |
| 2023-10-05 | $9.28 | $12.06 | 27,400 | — | — |
| 2023-10-04 | $9.16 | $11.90 | 12,200 | — | — |
| 2023-10-03 | $9.16 | $11.90 | 5,600 | — | — |
| 2023-10-02 | $9.49 | $12.33 | 1,000 | — | — |
| 2023-09-29 | $9.60 | $12.47 | 1,600 | — | — |
| 2023-09-28 | $9.39 | $12.20 | 600 | — | — |
| 2023-09-27 | $9.36 | $12.16 | 3,300 | — | — |
| 2023-09-26 | $9.44 | $12.26 | 24,700 | — | — |
| 2023-09-25 | $9.57 | $12.43 | 8,000 | — | — |
| 2023-09-22 | $9.76 | $12.68 | 400 | — | — |
| 2023-09-21 | $9.73 | $12.64 | 8,100 | — | — |
| 2023-09-20 | $9.90 | $12.86 | 10,400 | — | — |
| 2023-09-19 | $9.95 | $12.93 | 16,700 | — | — |
| 2023-09-18 | $10.17 | $13.21 | 4,100 | — | — |
| 2023-09-15 | $10.23 | $13.29 | 23,800 | — | — |
| 2023-09-14 | $10.14 | $13.17 | 9,100 | — | — |
| 2023-09-13 | $10.05 | $13.06 | 4,900 | — | — |
| 2023-09-12 | $10.12 | $13.15 | 8,400 | — | — |
| 2023-09-11 | $10.30 | $13.38 | 4,800 | — | — |
| 2023-09-08 | $10.31 | $13.39 | 2,600 | — | — |
| 2023-09-07 | $10.31 | $13.39 | 1,800 | — | — |
| 2023-09-06 | $10.41 | $13.52 | 1,700 | — | — |
| 2023-09-05 | $10.46 | $13.59 | 3,500 | — | — |
| 2023-09-01 | $10.45 | $13.58 | 2,400 | — | — |
| 2023-08-31 | $10.37 | $13.47 | 2,400 | — | — |
| 2023-08-30 | $10.36 | $13.46 | 3,300 | — | — |
| 2023-08-29 | $10.49 | $13.63 | 2,500 | — | — |
| 2023-08-28 | $10.32 | $13.41 | 14,700 | — | — |
| 2023-08-25 | $10.25 | $13.32 | 8,000 | — | — |
| 2023-08-24 | $10.27 | $13.34 | 1,100 | — | — |
| 2023-08-23 | $10.31 | $13.39 | 3,100 | — | — |
| 2023-08-22 | $10.16 | $13.20 | 7,200 | — | — |
| 2023-08-21 | $10.16 | $13.20 | 1,900 | — | — |
| 2023-08-18 | $10.15 | $13.19 | 900 | — | — |
| 2023-08-17 | $10.23 | $13.29 | 1,100 | — | — |
| 2023-08-16 | $10.11 | $13.13 | 15,600 | — | — |
| 2023-08-15 | $10.15 | $13.19 | 3,300 | — | — |
| 2023-08-14 | $10.16 | $13.20 | 3,600 | — | — |
| 2023-08-11 | $10.13 | $13.16 | 1,600 | — | — |
| 2023-08-10 | $10.10 | $13.12 | 2,100 | — | — |
| 2023-08-09 | $10.20 | $13.25 | 1,900 | — | — |
| 2023-08-08 | $10.25 | $13.32 | 4,800 | — | — |
| 2023-08-07 | $10.29 | $13.37 | 2,200 | — | — |
| 2023-08-04 | $10.29 | $13.37 | 2,900 | — | — |
| 2023-08-03 | $10.18 | $13.23 | 4,200 | — | — |
| 2023-08-02 | $10.17 | $13.21 | 6,300 | — | — |
| 2023-08-01 | $10.23 | $13.29 | 16,100 | — | — |
| 2023-07-31 | $10.27 | $13.34 | 9,700 | — | — |
| 2023-07-28 | $10.12 | $13.15 | 4,800 | — | — |
| 2023-07-27 | $10.42 | $13.54 | 4,800 | — | — |
| 2023-07-26 | $10.34 | $13.43 | 3,900 | — | — |
| 2023-07-25 | $10.10 | $13.12 | 6,900 | — | — |
| 2023-07-24 | $9.99 | $12.98 | 4,300 | — | — |
| 2023-07-21 | $9.86 | $12.81 | 4,400 | — | — |
| 2023-07-20 | $10.03 | $13.03 | 9,700 | — | — |
| 2023-07-19 | $9.97 | $12.95 | 15,800 | — | — |
| 2023-07-18 | $9.55 | $12.41 | 6,300 | — | — |
| 2023-07-17 | $9.20 | $11.95 | 2,500 | — | — |
| 2023-07-14 | $9.15 | $11.89 | 2,700 | — | — |
| 2023-07-13 | $9.38 | $12.19 | 4,900 | — | — |
| 2023-07-12 | $9.34 | $12.13 | 7,600 | — | — |
| 2023-07-11 | $8.99 | $11.68 | 5,400 | — | — |
| 2023-07-10 | $8.95 | $11.63 | 5,900 | — | — |
| 2023-07-07 | $8.99 | $11.68 | 1,600 | — | — |
| 2023-07-06 | $9.16 | $11.90 | 5,800 | — | — |
| 2023-07-05 | $9.08 | $11.80 | 7,100 | — | — |
| 2023-07-03 | $9.07 | $11.78 | 4,000 | — | — |
| 2023-06-30 | $8.85 | $11.50 | 9,600 | — | — |
| 2023-06-29 | $8.76 | $11.38 | 1,500 | — | — |
| 2023-06-28 | $8.75 | $11.37 | 12,100 | — | — |
| 2023-06-27 | $8.85 | $11.50 | 10,600 | — | — |
| 2023-06-26 | $8.89 | $11.55 | 2,100 | — | — |
| 2023-06-23 | $8.75 | $11.37 | 28,700 | — | — |
| 2023-06-22 | $8.89 | $11.55 | 17,500 | — | — |
| 2023-06-21 | $8.90 | $11.56 | 7,100 | — | — |
| 2023-06-20 | $8.90 | $11.56 | 6,100 | — | — |
| 2023-06-16 | $8.89 | $11.55 | 18,800 | — | — |
| 2023-06-15 | $8.76 | $11.38 | 3,000 | — | — |
| 2023-06-14 | $8.67 | $11.26 | 2,000 | — | — |
| 2023-06-13 | $8.87 | $11.52 | 2,800 | — | — |
| 2023-06-12 | $8.81 | $11.45 | 3,500 | — | — |
| 2023-06-09 | $8.80 | $11.43 | 19,400 | — | — |
| 2023-06-08 | $8.79 | $11.42 | 3,000 | — | — |
| 2023-06-07 | $8.77 | $11.39 | 5,300 | — | — |
| 2023-06-06 | $8.67 | $11.26 | 5,800 | — | — |
| 2023-06-05 | $8.75 | $11.37 | 5,800 | — | — |
| 2023-06-02 | $8.70 | $11.30 | 10,500 | — | — |
| 2023-06-01 | $8.53 | $11.08 | 3,700 | — | — |
| 2023-05-31 | $8.51 | $11.06 | 10,300 | — | — |
| 2023-05-30 | $8.60 | $11.17 | 2,200 | — | — |
| 2023-05-26 | $8.56 | $11.12 | 400 | — | — |
| 2023-05-25 | $8.49 | $11.03 | 5,500 | — | — |
| 2023-05-24 | $8.53 | $11.08 | 85,400 | — | — |
| 2023-05-23 | $8.20 | $10.65 | 9,800 | — | — |
| 2023-05-22 | $8.15 | $10.59 | 9,900 | — | — |
| 2023-05-19 | $8.17 | $10.61 | 15,500 | — | — |
| 2023-05-18 | $8.02 | $10.42 | 6,400 | — | — |
| 2023-05-17 | $7.75 | $10.07 | 20,800 | — | — |
| 2023-05-16 | $7.76 | $10.08 | 13,000 | — | — |
| 2023-05-15 | $7.94 | $10.32 | 3,700 | — | — |
| 2023-05-12 | $7.92 | $10.29 | 9,100 | — | — |
| 2023-05-11 | $7.85 | $10.20 | 6,300 | — | — |
| 2023-05-10 | $7.99 | $10.38 | 12,400 | — | — |
| 2023-05-09 | $8.02 | $10.42 | 28,600 | — | — |
| 2023-05-08 | $8.41 | $10.93 | 8,100 | — | — |
| 2023-05-05 | $8.76 | $11.38 | 11,500 | — | — |
| 2023-05-04 | $8.76 | $11.38 | 24,100 | — | — |
| 2023-05-03 | $9.65 | $12.54 | 3,400 | — | — |
| 2023-05-02 | $9.80 | $12.73 | 5,800 | — | — |
| 2023-05-01 | $10.08 | $13.10 | 5,700 | — | — |
| 2023-04-28 | $10.08 | $13.10 | 4,100 | — | — |
| 2023-04-27 | $9.97 | $12.95 | 8,000 | — | — |
| 2023-04-26 | $9.85 | $12.80 | 23,600 | — | — |
| 2023-04-25 | $10.34 | $13.43 | 2,300 | — | — |
| 2023-04-24 | $10.47 | $13.60 | 1,500 | — | — |
| 2023-04-21 | $10.48 | $13.62 | 5,200 | — | — |
| 2023-04-20 | $10.60 | $13.77 | 15,100 | — | — |
| 2023-04-19 | $10.63 | $13.81 | 20,700 | — | — |
| 2023-04-18 | $10.60 | $13.77 | 6,700 | — | — |
| 2023-04-17 | $10.71 | $13.91 | 5,800 | — | — |
| 2023-04-14 | $10.70 | $13.90 | 4,500 | — | — |
| 2023-04-13 | $10.70 | $13.90 | 3,500 | — | — |
| 2023-04-12 | $10.69 | $13.89 | 2,600 | — | — |
| 2023-04-11 | $10.56 | $13.72 | 1,500 | — | — |
| 2023-04-10 | $10.56 | $13.72 | 2,800 | — | — |
| 2023-04-06 | $10.65 | $13.84 | 8,200 | — | — |
| 2023-04-05 | $10.58 | $13.75 | 4,200 | — | — |
| 2023-04-04 | $10.56 | $13.72 | 18,100 | — | — |
| 2023-04-03 | $10.62 | $13.80 | 3,700 | — | — |
| 2023-03-31 | $10.61 | $13.78 | 18,700 | — | — |
| 2023-03-30 | $10.66 | $13.85 | 12,800 | — | — |
| 2023-03-29 | $10.87 | $14.12 | 10,800 | — | — |
| 2023-03-28 | $10.86 | $14.11 | 6,600 | — | — |
| 2023-03-27 | $10.86 | $14.11 | 2,900 | — | — |
| 2023-03-24 | $10.82 | $14.06 | 6,000 | — | — |
| 2023-03-23 | $10.93 | $14.20 | 9,300 | — | — |
| 2023-03-22 | $11.02 | $14.32 | 9,500 | — | — |
| 2023-03-21 | $11.08 | $14.39 | 5,900 | — | — |
| 2023-03-20 | $10.90 | $14.16 | 1,800 | — | — |
| 2023-03-17 | $10.75 | $13.97 | 21,800 | — | — |
| 2023-03-16 | $11.09 | $14.41 | 9,800 | — | — |
| 2023-03-15 | $10.80 | $14.03 | 28,700 | — | — |
| 2023-03-14 | $10.87 | $14.12 | 7,800 | — | — |
| 2023-03-13 | $10.65 | $13.84 | 21,600 | — | — |
| 2023-03-10 | $11.66 | $15.15 | 39,100 | — | — |
| 2023-03-09 | $12.02 | $15.62 | 16,700 | — | — |
| 2023-03-08 | $12.39 | $16.10 | 5,800 | — | — |
| 2023-03-07 | $12.35 | $16.04 | 2,500 | — | — |
| 2023-03-06 | $12.46 | $16.19 | 7,700 | — | — |
| 2023-03-03 | $12.38 | $16.08 | 7,500 | — | — |
| 2023-03-02 | $12.40 | $16.11 | 3,000 | — | — |
| 2023-03-01 | $12.36 | $16.06 | 7,600 | — | — |
| 2023-02-28 | $12.48 | $16.21 | 6,600 | — | — |
| 2023-02-27 | $12.55 | $16.30 | 4,100 | — | — |
| 2023-02-24 | $12.55 | $16.30 | 7,200 | — | — |
| 2023-02-23 | $12.74 | $16.55 | 3,200 | — | — |
| 2023-02-22 | $12.72 | $16.53 | 1,000 | — | — |
| 2023-02-21 | $12.63 | $16.41 | 4,000 | — | — |
| 2023-02-17 | $12.78 | $16.60 | 3,400 | — | — |
| 2023-02-16 | $12.54 | $16.29 | 33,400 | — | — |
| 2023-02-15 | $12.43 | $16.15 | 25,700 | — | — |
| 2023-02-14 | $12.65 | $16.43 | 1,100 | — | — |
| 2023-02-13 | $12.84 | $16.68 | 3,100 | — | — |
| 2023-02-10 | $12.90 | $16.76 | 2,000 | — | — |
| 2023-02-09 | $12.80 | $16.63 | 3,300 | — | — |
| 2023-02-08 | $12.90 | $16.76 | 2,200 | — | — |
| 2023-02-07 | $12.89 | $16.75 | 12,100 | — | — |
| 2023-02-06 | $12.70 | $16.50 | 4,300 | — | — |
| 2023-02-03 | $12.54 | $16.29 | 14,400 | — | — |
| 2023-02-02 | $12.51 | $16.25 | 16,100 | — | — |
| 2023-02-01 | $12.45 | $15.80 | 4,800 | — | — |
| 2023-01-31 | $12.41 | $15.75 | 14,500 | — | — |
| 2023-01-30 | $12.50 | $15.86 | 7,700 | — | — |
| 2023-01-27 | $12.65 | $16.05 | 1,400 | — | — |
| 2023-01-26 | $12.70 | $16.12 | 4,100 | — | — |
| 2023-01-25 | $12.46 | $15.81 | 6,200 | — | — |
| 2023-01-24 | $12.60 | $15.99 | 9,900 | — | — |
| 2023-01-23 | $12.25 | $15.54 | 2,700 | — | — |
| 2023-01-20 | $12.28 | $15.58 | 7,000 | — | — |
| 2023-01-19 | $12.36 | $15.68 | 2,300 | — | — |
| 2023-01-18 | $12.10 | $15.35 | 6,700 | — | — |
| 2023-01-17 | $12.36 | $15.68 | 900 | — | — |
| 2023-01-13 | $12.55 | $15.92 | 1,100 | — | — |
| 2023-01-12 | $12.40 | $15.73 | 6,400 | — | — |
| 2023-01-11 | $12.11 | $15.37 | 4,900 | — | — |
| 2023-01-10 | $12.10 | $15.35 | 1,000 | — | — |
| 2023-01-09 | $12.15 | $15.42 | 1,600 | — | — |
| 2023-01-06 | $12.07 | $15.32 | 5,600 | — | — |
| 2023-01-05 | $11.75 | $14.91 | 5,500 | — | — |
| 2023-01-04 | $11.77 | $14.94 | 21,300 | — | — |
| 2023-01-03 | $11.84 | $15.02 | 7,300 | — | — |