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
- 2008-02-29 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 | $9.94 | $9.94 | 3,500 | — | — |
| 2023-12-28 | $9.95 | $9.95 | 3,400 | — | — |
| 2023-12-27 | $9.87 | $9.87 | 0 | — | — |
| 2023-12-26 | $9.90 | $9.90 | 1,000 | — | — |
| 2023-12-22 | $9.93 | $9.93 | 100 | — | — |
| 2023-12-21 | $9.97 | $9.97 | 100 | — | — |
| 2023-12-20 | $10.06 | $10.06 | 500 | — | — |
| 2023-12-19 | $10.05 | $10.05 | 100 | — | — |
| 2023-12-18 | $10.10 | $10.10 | 100 | — | — |
| 2023-12-15 | $10.07 | $10.07 | 100 | — | — |
| 2023-12-14 | $10.03 | $10.03 | 400 | — | — |
| 2023-12-13 | $10.12 | $10.12 | 200 | — | — |
| 2023-12-12 | $10.19 | $10.19 | 100 | — | — |
| 2023-12-11 | $10.18 | $10.18 | 100 | — | — |
| 2023-12-08 | $10.17 | $10.17 | 400 | — | — |
| 2023-12-07 | $10.06 | $10.06 | 100 | — | — |
| 2023-12-06 | $10.03 | $10.03 | 300 | — | — |
| 2023-12-05 | $10.07 | $10.07 | 1,800 | — | — |
| 2023-12-04 | $10.00 | $10.00 | 200 | — | — |
| 2023-12-01 | $9.82 | $9.82 | 200 | — | — |
| 2023-11-30 | $9.97 | $9.97 | 1,200 | — | — |
| 2023-11-29 | $9.95 | $9.95 | 3,300 | — | — |
| 2023-11-28 | $9.90 | $9.90 | 100 | — | — |
| 2023-11-27 | $10.07 | $10.07 | 100 | — | — |
| 2023-11-24 | $10.12 | $10.12 | 0 | — | — |
| 2023-11-22 | $10.10 | $10.10 | 100 | — | — |
| 2023-11-21 | $10.13 | $10.13 | 300 | — | — |
| 2023-11-20 | $10.31 | $10.31 | 100 | — | — |
| 2023-11-17 | $10.15 | $10.15 | 600 | — | — |
| 2023-11-16 | $10.16 | $10.16 | 100 | — | — |
| 2023-11-15 | $10.26 | $10.26 | 10,000 | — | — |
| 2023-11-14 | $10.20 | $10.20 | 100 | — | — |
| 2023-11-13 | $10.40 | $10.40 | 0 | — | — |
| 2023-11-10 | $10.45 | $10.45 | 800 | — | — |
| 2023-11-09 | $10.30 | $10.30 | 5,700 | — | — |
| 2023-11-08 | $10.31 | $10.31 | 300 | — | — |
| 2023-11-07 | $10.26 | $10.26 | 0 | — | — |
| 2023-11-06 | $10.17 | $10.17 | 300 | — | — |
| 2023-11-03 | $10.10 | $10.10 | 100 | — | — |
| 2023-11-02 | $10.15 | $10.15 | 100 | — | — |
| 2023-11-01 | $10.15 | $10.15 | 600 | — | — |
| 2023-10-31 | $10.15 | $10.15 | 100 | — | — |
| 2023-10-30 | $10.02 | $10.02 | 800 | — | — |
| 2023-10-27 | $9.96 | $9.96 | 300 | — | — |
| 2023-10-26 | $10.12 | $10.12 | 600 | — | — |
| 2023-10-25 | $10.13 | $10.13 | 100 | — | — |
| 2023-10-24 | $10.19 | $10.19 | 800 | — | — |
| 2023-10-23 | $10.17 | $10.17 | 1,200 | — | — |
| 2023-10-20 | $10.15 | $10.15 | 1,000 | — | — |
| 2023-10-19 | $10.18 | $10.18 | 100 | — | — |
| 2023-10-18 | $10.26 | $10.26 | 800 | — | — |
| 2023-10-17 | $10.44 | $10.44 | 1,800 | — | — |
| 2023-10-16 | $10.51 | $10.51 | 6,400 | — | — |
| 2023-10-13 | $10.43 | $10.43 | 200 | — | — |
| 2023-10-12 | $10.73 | $10.73 | 200 | — | — |
| 2023-10-11 | $10.73 | $10.73 | 100 | — | — |
| 2023-10-10 | $10.83 | $10.83 | 100 | — | — |
| 2023-10-09 | $10.81 | $10.81 | 700 | — | — |
| 2023-10-06 | $11.01 | $11.01 | 300 | — | — |
| 2023-10-05 | $11.05 | $11.05 | 3,000 | — | — |
| 2023-10-04 | $10.86 | $10.86 | 100 | — | — |
| 2023-10-03 | $10.86 | $10.86 | 500 | — | — |
| 2023-10-02 | $10.83 | $10.83 | 2,400 | — | — |
| 2023-09-29 | $10.78 | $10.78 | 300 | — | — |
| 2023-09-28 | $10.61 | $10.61 | 1,600 | — | — |
| 2023-09-27 | $10.60 | $10.60 | 900 | — | — |
| 2023-09-26 | $10.51 | $10.51 | 700 | — | — |
| 2023-09-25 | $10.46 | $10.46 | 1,700 | — | — |
| 2023-09-22 | $10.37 | $10.37 | 100 | — | — |
| 2023-09-21 | $10.44 | $10.44 | 100 | — | — |
| 2023-09-20 | $10.31 | $10.31 | 600 | — | — |
| 2023-09-19 | $10.38 | $10.38 | 900 | — | — |
| 2023-09-18 | $10.35 | $10.35 | 1,200 | — | — |
| 2023-09-15 | $10.38 | $10.38 | 100 | — | — |
| 2023-09-14 | $10.46 | $10.46 | 900 | — | — |
| 2023-09-13 | $10.46 | $10.46 | 1,600 | — | — |
| 2023-09-12 | $10.44 | $10.44 | 100 | — | — |
| 2023-09-11 | $10.34 | $10.34 | 100 | — | — |
| 2023-09-08 | $10.39 | $10.39 | 0 | — | — |
| 2023-09-07 | $10.36 | $10.36 | 0 | — | — |
| 2023-09-06 | $10.37 | $10.37 | 600 | — | — |
| 2023-09-05 | $10.33 | $10.33 | 1,200 | — | — |
| 2023-09-01 | $10.28 | $10.28 | 100 | — | — |
| 2023-08-31 | $10.28 | $10.28 | 1,100 | — | — |
| 2023-08-30 | $10.21 | $10.21 | 100 | — | — |
| 2023-08-29 | $10.30 | $10.30 | 100 | — | — |
| 2023-08-28 | $10.36 | $10.36 | 100 | — | — |
| 2023-08-25 | $10.39 | $10.39 | 600 | — | — |
| 2023-08-24 | $10.35 | $10.35 | 0 | — | — |
| 2023-08-23 | $10.36 | $10.36 | 100 | — | — |
| 2023-08-22 | $10.36 | $10.36 | 2,400 | — | — |
| 2023-08-21 | $10.38 | $10.38 | 2,500 | — | — |
| 2023-08-18 | $10.42 | $10.42 | 200 | — | — |
| 2023-08-17 | $10.48 | $10.48 | 6,600 | — | — |
| 2023-08-16 | $10.40 | $10.40 | 1,400 | — | — |
| 2023-08-15 | $10.30 | $10.30 | 1,100 | — | — |
| 2023-08-14 | $10.24 | $10.24 | 100 | — | — |
| 2023-08-11 | $10.22 | $10.22 | 100 | — | — |
| 2023-08-10 | $10.21 | $10.21 | 100 | — | — |
| 2023-08-09 | $10.33 | $10.33 | 100 | — | — |
| 2023-08-08 | $10.18 | $10.18 | 500 | — | — |
| 2023-08-07 | $10.16 | $10.16 | 100 | — | — |
| 2023-08-04 | $10.17 | $10.17 | 100 | — | — |
| 2023-08-03 | $10.13 | $10.13 | 900 | — | — |
| 2023-08-02 | $10.18 | $10.18 | 200 | — | — |
| 2023-08-01 | $10.08 | $10.08 | 600 | — | — |
| 2023-07-31 | $10.00 | $10.00 | 2,600 | — | — |
| 2023-07-28 | $10.00 | $10.00 | 0 | — | — |
| 2023-07-27 | $10.05 | $10.05 | 100 | — | — |
| 2023-07-26 | $9.90 | $9.90 | 200 | — | — |
| 2023-07-25 | $9.90 | $9.90 | 200 | — | — |
| 2023-07-24 | $9.94 | $9.94 | 700 | — | — |
| 2023-07-21 | $10.02 | $10.02 | 100 | — | — |
| 2023-07-20 | $9.94 | $9.94 | 100 | — | — |
| 2023-07-19 | $9.89 | $9.89 | 300 | — | — |
| 2023-07-18 | $9.88 | $9.88 | 100 | — | — |
| 2023-07-17 | $10.07 | $10.07 | 100 | — | — |
| 2023-07-14 | $9.98 | $9.98 | 100 | — | — |
| 2023-07-13 | $9.90 | $9.90 | 400 | — | — |
| 2023-07-12 | $9.92 | $9.92 | 1,600 | — | — |
| 2023-07-11 | $10.10 | $10.10 | 100 | — | — |
| 2023-07-10 | $10.08 | $10.08 | 100 | — | — |
| 2023-07-07 | $10.16 | $10.16 | 100 | — | — |
| 2023-07-06 | $10.17 | $10.17 | 57,400 | — | — |
| 2023-07-05 | $10.19 | $10.19 | 1,300 | — | — |
| 2023-07-03 | $10.10 | $10.10 | 800 | — | — |
| 2023-06-30 | $10.14 | $10.14 | 100 | — | — |
| 2023-06-29 | $10.19 | $10.19 | 1,700 | — | — |
| 2023-06-28 | $10.18 | $10.18 | 100 | — | — |
| 2023-06-27 | $10.09 | $10.09 | 1,200 | — | — |
| 2023-06-26 | $10.05 | $10.05 | 200 | — | — |
| 2023-06-23 | $10.10 | $10.10 | 300 | — | — |
| 2023-06-22 | $10.10 | $10.10 | 500 | — | — |
| 2023-06-21 | $10.06 | $10.06 | 300 | — | — |
| 2023-06-20 | $10.02 | $10.02 | 700 | — | — |
| 2023-06-16 | $9.91 | $9.91 | 300 | — | — |
| 2023-06-15 | $9.90 | $9.90 | 1,200 | — | — |
| 2023-06-14 | $10.00 | $10.00 | 800 | — | — |
| 2023-06-13 | $9.97 | $9.97 | 100 | — | — |
| 2023-06-12 | $9.89 | $9.89 | 100 | — | — |
| 2023-06-09 | $9.87 | $9.87 | 100 | — | — |
| 2023-06-08 | $9.91 | $9.91 | 2,500 | — | — |
| 2023-06-07 | $10.00 | $10.00 | 200 | — | — |
| 2023-06-06 | $9.88 | $9.88 | 900 | — | — |
| 2023-06-05 | $9.87 | $9.87 | 100 | — | — |
| 2023-06-02 | $9.92 | $9.92 | 1,600 | — | — |
| 2023-06-01 | $9.85 | $9.85 | 4,900 | — | — |
| 2023-05-31 | $9.84 | $9.84 | 500 | — | — |
| 2023-05-30 | $9.89 | $9.89 | 500 | — | — |
| 2023-05-26 | $10.05 | $10.05 | 700 | — | — |
| 2023-05-25 | $9.93 | $9.93 | 500 | — | — |
| 2023-05-24 | $9.84 | $9.84 | 1,300 | — | — |
| 2023-05-23 | $9.82 | $9.82 | 2,200 | — | — |
| 2023-05-22 | $9.83 | $9.83 | 2,700 | — | — |
| 2023-05-19 | $9.82 | $9.82 | 700 | — | — |
| 2023-05-18 | $9.96 | $9.96 | 8,600 | — | — |
| 2023-05-17 | $9.87 | $9.87 | 1,900 | — | — |
| 2023-05-16 | $9.74 | $9.74 | 400 | — | — |
| 2023-05-15 | $9.50 | $9.50 | 4,500 | — | — |
| 2023-05-12 | $9.65 | $9.65 | 500 | — | — |
| 2023-05-11 | $9.61 | $9.61 | 100 | — | — |
| 2023-05-10 | $9.55 | $9.55 | 100 | — | — |
| 2023-05-09 | $9.51 | $9.51 | 300 | — | — |
| 2023-05-08 | $9.56 | $9.56 | 100 | — | — |
| 2023-05-05 | $9.62 | $9.62 | 100 | — | — |
| 2023-05-04 | $9.37 | $9.37 | 100 | — | — |
| 2023-05-03 | $9.55 | $9.55 | 600 | — | — |
| 2023-05-02 | $9.55 | $9.55 | 300 | — | — |
| 2023-05-01 | $9.70 | $9.70 | 500 | — | — |
| 2023-04-28 | $9.68 | $9.68 | 4,800 | — | — |
| 2023-04-27 | $9.81 | $9.81 | 300 | — | — |
| 2023-04-26 | $9.78 | $9.78 | 500 | — | — |
| 2023-04-25 | $9.70 | $9.70 | 0 | — | — |
| 2023-04-24 | $9.65 | $9.65 | 400 | — | — |
| 2023-04-21 | $9.76 | $9.76 | 100 | — | — |
| 2023-04-20 | $9.63 | $9.63 | 100 | — | — |
| 2023-04-19 | $9.62 | $9.62 | 1,100 | — | — |
| 2023-04-18 | $9.63 | $9.63 | 100 | — | — |
| 2023-04-17 | $9.69 | $9.69 | 400 | — | — |
| 2023-04-14 | $9.64 | $9.64 | 100 | — | — |
| 2023-04-13 | $9.48 | $9.48 | 300 | — | — |
| 2023-04-12 | $9.60 | $9.60 | 500 | — | — |
| 2023-04-11 | $9.62 | $9.62 | 100 | — | — |
| 2023-04-10 | $9.68 | $9.68 | 100 | — | — |
| 2023-04-06 | $9.48 | $9.48 | 200 | — | — |
| 2023-04-05 | $9.52 | $9.52 | 200 | — | — |
| 2023-04-04 | $9.55 | $9.55 | 100 | — | — |
| 2023-04-03 | $9.69 | $9.69 | 500 | — | — |
| 2023-03-31 | $9.72 | $9.72 | 100 | — | — |
| 2023-03-30 | $9.70 | $9.70 | 0 | — | — |
| 2023-03-29 | $9.81 | $9.81 | 100 | — | — |
| 2023-03-28 | $9.77 | $9.77 | 2,000 | — | — |
| 2023-03-27 | $9.75 | $9.75 | 1,800 | — | — |
| 2023-03-24 | $9.58 | $9.58 | 2,500 | — | — |
| 2023-03-23 | $9.58 | $9.58 | 100 | — | — |
| 2023-03-22 | $9.72 | $9.72 | 4,000 | — | — |
| 2023-03-21 | $9.82 | $9.82 | 4,000 | — | — |
| 2023-03-20 | $9.60 | $9.60 | 2,200 | — | — |
| 2023-03-17 | $9.72 | $9.72 | 2,200 | — | — |
| 2023-03-16 | $9.99 | $9.99 | 1,000 | — | — |
| 2023-03-15 | $10.02 | $10.02 | 100 | — | — |
| 2023-03-14 | $10.06 | $10.06 | 1,100 | — | — |
| 2023-03-13 | $10.04 | $10.04 | 9,200 | — | — |
| 2023-03-10 | $10.23 | $10.23 | 1,800 | — | — |
| 2023-03-09 | $10.41 | $10.41 | 7,700 | — | — |
| 2023-03-08 | $10.50 | $10.50 | 100 | — | — |
| 2023-03-07 | $10.52 | $10.52 | 700 | — | — |
| 2023-03-06 | $10.34 | $10.34 | 500 | — | — |
| 2023-03-03 | $10.27 | $10.27 | 0 | — | — |
| 2023-03-02 | $10.38 | $10.38 | 400 | — | — |
| 2023-03-01 | $10.42 | $10.42 | 900 | — | — |
| 2023-02-28 | $10.41 | $10.41 | 900 | — | — |
| 2023-02-27 | $10.44 | $10.44 | 1,700 | — | — |
| 2023-02-24 | $10.42 | $10.42 | 1,100 | — | — |
| 2023-02-23 | $10.35 | $10.35 | 100 | — | — |
| 2023-02-22 | $10.44 | $10.44 | 2,000 | — | — |
| 2023-02-21 | $10.33 | $10.33 | 2,000 | — | — |
| 2023-02-17 | $10.38 | $10.38 | 2,300 | — | — |
| 2023-02-16 | $10.50 | $10.50 | 700 | — | — |
| 2023-02-15 | $10.41 | $10.41 | 300 | — | — |
| 2023-02-14 | $10.36 | $10.36 | 100 | — | — |
| 2023-02-13 | $10.30 | $10.30 | 100 | — | — |
| 2023-02-10 | $10.12 | $10.12 | 100 | — | — |
| 2023-02-09 | $10.23 | $10.23 | 300 | — | — |
| 2023-02-08 | $10.27 | $10.27 | 2,000 | — | — |
| 2023-02-07 | $10.17 | $10.17 | 100 | — | — |
| 2023-02-06 | $10.13 | $10.13 | 8,200 | — | — |
| 2023-02-03 | $10.10 | $10.10 | 900 | — | — |
| 2023-02-02 | $9.89 | $9.89 | 200 | — | — |
| 2023-02-01 | $9.82 | $9.82 | 6,300 | — | — |
| 2023-01-31 | $9.91 | $9.91 | 800 | — | — |
| 2023-01-30 | $9.82 | $9.82 | 5,100 | — | — |
| 2023-01-27 | $9.94 | $9.94 | 0 | — | — |
| 2023-01-26 | $9.83 | $9.83 | 4,900 | — | — |
| 2023-01-25 | $9.68 | $9.68 | 900 | — | — |
| 2023-01-24 | $9.76 | $9.76 | 1,800 | — | — |
| 2023-01-23 | $9.85 | $9.85 | 400 | — | — |
| 2023-01-20 | $9.73 | $9.73 | 500 | — | — |
| 2023-01-19 | $9.81 | $9.81 | 0 | — | — |
| 2023-01-18 | $9.91 | $9.91 | 100 | — | — |
| 2023-01-17 | $10.00 | $10.00 | 400 | — | — |
| 2023-01-13 | $9.69 | $9.69 | 3,200 | — | — |
| 2023-01-12 | $10.12 | $10.12 | 100 | — | — |
| 2023-01-11 | $10.15 | $10.15 | 300 | — | — |
| 2023-01-10 | $10.03 | $10.03 | 100 | — | — |
| 2023-01-09 | $10.15 | $10.15 | 100 | — | — |
| 2023-01-06 | $10.10 | $10.10 | 200 | — | — |
| 2023-01-05 | $10.21 | $10.21 | 700 | — | — |
| 2023-01-04 | $10.41 | $10.41 | 100 | — | — |
| 2023-01-03 | $10.44 | $10.44 | 10,100 | — | — |