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
- 2013-10-02 to 2026-09-02
- 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 | $9.40 | $11.64 | 12,700 | — | — |
| 2023-12-28 | $9.60 | $11.89 | 1,800 | — | — |
| 2023-12-27 | $9.75 | $12.08 | 800 | — | — |
| 2023-12-26 | $9.65 | $11.95 | 7,600 | — | — |
| 2023-12-22 | $9.30 | $11.52 | 13,100 | — | — |
| 2023-12-21 | $9.62 | $11.92 | 1,000 | — | — |
| 2023-12-20 | $9.51 | $11.78 | 16,000 | — | — |
| 2023-12-19 | $9.56 | $11.84 | 8,500 | — | — |
| 2023-12-18 | $9.46 | $11.72 | 3,100 | — | — |
| 2023-12-15 | $9.31 | $11.53 | 13,800 | — | — |
| 2023-12-14 | $9.67 | $11.94 | 20,300 | — | — |
| 2023-12-13 | $9.26 | $11.43 | 20,300 | — | — |
| 2023-12-12 | $9.10 | $11.23 | 0 | — | — |
| 2023-12-11 | $9.10 | $11.23 | 800 | — | — |
| 2023-12-08 | $9.25 | $11.42 | 35,700 | — | — |
| 2023-12-07 | $8.98 | $11.08 | 500 | — | — |
| 2023-12-06 | $9.47 | $11.69 | 8,000 | — | — |
| 2023-12-05 | $9.15 | $11.29 | 2,800 | — | — |
| 2023-12-04 | $9.39 | $11.59 | 700 | — | — |
| 2023-12-01 | $9.32 | $11.50 | 20,700 | — | — |
| 2023-11-30 | $8.81 | $10.87 | 25,000 | — | — |
| 2023-11-29 | $9.05 | $11.17 | 8,000 | — | — |
| 2023-11-28 | $8.60 | $10.61 | 8,200 | — | — |
| 2023-11-27 | $8.39 | $10.36 | 200 | — | — |
| 2023-11-24 | $8.17 | $10.08 | 500 | — | — |
| 2023-11-22 | $8.33 | $10.28 | 500 | — | — |
| 2023-11-21 | $8.28 | $10.22 | 10,700 | — | — |
| 2023-11-20 | $8.73 | $10.78 | 200 | — | — |
| 2023-11-17 | $8.37 | $10.33 | 4,900 | — | — |
| 2023-11-16 | $8.21 | $10.13 | 5,100 | — | — |
| 2023-11-15 | $8.95 | $11.05 | 800 | — | — |
| 2023-11-14 | $8.70 | $10.74 | 29,000 | — | — |
| 2023-11-13 | $8.10 | $10.00 | 1,200 | — | — |
| 2023-11-10 | $8.40 | $10.37 | 1,400 | — | — |
| 2023-11-09 | $8.27 | $10.21 | 15,400 | — | — |
| 2023-11-08 | $8.67 | $10.70 | 200 | — | — |
| 2023-11-07 | $8.70 | $10.74 | 200 | — | — |
| 2023-11-06 | $8.75 | $10.80 | 6,800 | — | — |
| 2023-11-03 | $9.16 | $11.31 | 43,800 | — | — |
| 2023-11-02 | $8.20 | $10.12 | 2,400 | — | — |
| 2023-11-01 | $8.00 | $9.87 | 3,100 | — | — |
| 2023-10-31 | $8.16 | $10.07 | 0 | — | — |
| 2023-10-30 | $8.16 | $10.07 | 12,900 | — | — |
| 2023-10-27 | $7.89 | $9.74 | 800 | — | — |
| 2023-10-26 | $7.61 | $9.39 | 8,700 | — | — |
| 2023-10-25 | $6.97 | $8.60 | 6,100 | — | — |
| 2023-10-24 | $7.50 | $9.26 | 4,400 | — | — |
| 2023-10-23 | $7.28 | $8.99 | 300 | — | — |
| 2023-10-20 | $7.68 | $9.48 | 0 | — | — |
| 2023-10-19 | $7.68 | $9.48 | 2,900 | — | — |
| 2023-10-18 | $7.70 | $9.50 | 10,800 | — | — |
| 2023-10-17 | $8.41 | $10.38 | 3,200 | — | — |
| 2023-10-16 | $7.25 | $8.95 | 13,200 | — | — |
| 2023-10-13 | $7.80 | $9.63 | 700 | — | — |
| 2023-10-12 | $7.50 | $9.26 | 5,800 | — | — |
| 2023-10-11 | $7.50 | $9.26 | 3,800 | — | — |
| 2023-10-10 | $7.20 | $8.89 | 2,200 | — | — |
| 2023-10-09 | $7.70 | $9.50 | 2,900 | — | — |
| 2023-10-06 | $7.10 | $8.76 | 7,600 | — | — |
| 2023-10-05 | $7.55 | $9.32 | 0 | — | — |
| 2023-10-04 | $7.55 | $9.32 | 1,700 | — | — |
| 2023-10-03 | $7.50 | $9.26 | 5,300 | — | — |
| 2023-10-02 | $7.51 | $9.27 | 2,900 | — | — |
| 2023-09-29 | $8.00 | $9.87 | 1,300 | — | — |
| 2023-09-28 | $8.21 | $10.13 | 1,300 | — | — |
| 2023-09-27 | $8.02 | $9.90 | 6,000 | — | — |
| 2023-09-26 | $7.63 | $9.42 | 0 | — | — |
| 2023-09-25 | $7.63 | $9.42 | 0 | — | — |
| 2023-09-22 | $7.63 | $9.42 | 15,800 | — | — |
| 2023-09-21 | $8.06 | $9.95 | 0 | — | — |
| 2023-09-20 | $8.06 | $9.95 | 900 | — | — |
| 2023-09-19 | $8.45 | $10.43 | 7,100 | — | — |
| 2023-09-18 | $8.83 | $10.90 | 0 | — | — |
| 2023-09-15 | $8.83 | $10.90 | 0 | — | — |
| 2023-09-14 | $8.83 | $10.90 | 2,300 | — | — |
| 2023-09-13 | $8.25 | $10.14 | 1,100 | — | — |
| 2023-09-12 | $8.44 | $10.37 | 19,100 | — | — |
| 2023-09-11 | $8.32 | $10.23 | 2,000 | — | — |
| 2023-09-08 | $8.34 | $10.25 | 4,200 | — | — |
| 2023-09-07 | $8.72 | $10.72 | 2,600 | — | — |
| 2023-09-06 | $8.52 | $10.47 | 6,000 | — | — |
| 2023-09-05 | $8.45 | $10.39 | 1,500 | — | — |
| 2023-09-01 | $8.26 | $10.15 | 0 | — | — |
| 2023-08-31 | $8.26 | $10.15 | 3,300 | — | — |
| 2023-08-30 | $8.60 | $10.57 | 23,800 | — | — |
| 2023-08-29 | $8.04 | $9.88 | 2,500 | — | — |
| 2023-08-28 | $7.95 | $9.77 | 1,000 | — | — |
| 2023-08-25 | $7.90 | $9.71 | 4,500 | — | — |
| 2023-08-24 | $8.34 | $10.25 | 4,600 | — | — |
| 2023-08-23 | $8.10 | $9.96 | 500 | — | — |
| 2023-08-22 | $8.15 | $10.02 | 0 | — | — |
| 2023-08-21 | $8.15 | $10.02 | 0 | — | — |
| 2023-08-18 | $8.15 | $10.02 | 0 | — | — |
| 2023-08-17 | $8.15 | $10.02 | 1,200 | — | — |
| 2023-08-16 | $8.10 | $9.96 | 700 | — | — |
| 2023-08-15 | $8.23 | $10.12 | 200 | — | — |
| 2023-08-14 | $8.20 | $10.08 | 0 | — | — |
| 2023-08-11 | $8.20 | $10.08 | 600 | — | — |
| 2023-08-10 | $8.40 | $10.32 | 9,600 | — | — |
| 2023-08-09 | $8.68 | $10.67 | 0 | — | — |
| 2023-08-08 | $8.68 | $10.67 | 12,700 | — | — |
| 2023-08-07 | $8.62 | $10.59 | 200 | — | — |
| 2023-08-04 | $9.11 | $11.20 | 11,400 | — | — |
| 2023-08-03 | $8.73 | $10.73 | 1,200 | — | — |
| 2023-08-02 | $9.00 | $11.06 | 0 | — | — |
| 2023-08-01 | $9.00 | $11.06 | 600 | — | — |
| 2023-07-31 | $9.03 | $11.10 | 31,400 | — | — |
| 2023-07-28 | $8.29 | $10.19 | 2,500 | — | — |
| 2023-07-27 | $8.14 | $10.00 | 16,400 | — | — |
| 2023-07-26 | $7.75 | $9.53 | 7,700 | — | — |
| 2023-07-25 | $7.79 | $9.57 | 200 | — | — |
| 2023-07-24 | $7.97 | $9.80 | 3,200 | — | — |
| 2023-07-21 | $7.53 | $9.25 | 600 | — | — |
| 2023-07-20 | $8.15 | $10.02 | 0 | — | — |
| 2023-07-19 | $8.15 | $10.02 | 1,600 | — | — |
| 2023-07-18 | $7.72 | $9.49 | 12,700 | — | — |
| 2023-07-17 | $7.48 | $9.19 | 2,100 | — | — |
| 2023-07-14 | $7.74 | $9.51 | 11,400 | — | — |
| 2023-07-13 | $8.04 | $9.88 | 13,300 | — | — |
| 2023-07-12 | $7.69 | $9.45 | 6,800 | — | — |
| 2023-07-11 | $8.12 | $9.98 | 17,500 | — | — |
| 2023-07-10 | $7.95 | $9.77 | 1,300 | — | — |
| 2023-07-07 | $7.95 | $9.77 | 2,500 | — | — |
| 2023-07-06 | $7.60 | $9.34 | 600 | — | — |
| 2023-07-05 | $7.81 | $9.60 | 1,500 | — | — |
| 2023-07-03 | $7.62 | $9.37 | 500 | — | — |
| 2023-06-30 | $7.35 | $9.03 | 2,000 | — | — |
| 2023-06-29 | $7.49 | $9.21 | 16,000 | — | — |
| 2023-06-28 | $6.83 | $8.39 | 1,300 | — | — |
| 2023-06-27 | $7.40 | $9.09 | 16,300 | — | — |
| 2023-06-26 | $7.04 | $8.65 | 22,300 | — | — |
| 2023-06-23 | $6.19 | $7.61 | 1,300 | — | — |
| 2023-06-22 | $6.75 | $8.30 | 700 | — | — |
| 2023-06-21 | $6.56 | $8.06 | 32,700 | — | — |
| 2023-06-20 | $6.44 | $7.92 | 9,500 | — | — |
| 2023-06-16 | $6.53 | $8.03 | 700 | — | — |
| 2023-06-15 | $6.90 | $8.48 | 1,400 | — | — |
| 2023-06-14 | $7.00 | $8.60 | 2,400 | — | — |
| 2023-06-13 | $7.00 | $8.56 | 3,300 | — | — |
| 2023-06-12 | $6.50 | $7.95 | 17,000 | — | — |
| 2023-06-09 | $7.00 | $8.56 | 0 | — | — |
| 2023-06-08 | $7.00 | $8.56 | 500 | — | — |
| 2023-06-07 | $6.95 | $8.50 | 67,200 | — | — |
| 2023-06-06 | $6.18 | $7.56 | 3,300 | — | — |
| 2023-06-05 | $6.15 | $7.52 | 3,900 | — | — |
| 2023-06-02 | $5.78 | $7.07 | 10,700 | — | — |
| 2023-06-01 | $5.48 | $6.70 | 3,300 | — | — |
| 2023-05-31 | $5.91 | $7.23 | 1,300 | — | — |
| 2023-05-30 | $5.99 | $7.33 | 9,900 | — | — |
| 2023-05-26 | $5.37 | $6.57 | 8,200 | — | — |
| 2023-05-25 | $5.58 | $6.82 | 400 | — | — |
| 2023-05-24 | $5.95 | $7.28 | 3,400 | — | — |
| 2023-05-23 | $6.50 | $7.95 | 30,600 | — | — |
| 2023-05-22 | $5.36 | $6.55 | 700 | — | — |
| 2023-05-19 | $5.79 | $7.08 | 1,100 | — | — |
| 2023-05-18 | $5.41 | $6.62 | 2,500 | — | — |
| 2023-05-17 | $5.28 | $6.46 | 0 | — | — |
| 2023-05-16 | $5.28 | $6.46 | 900 | — | — |
| 2023-05-15 | $5.25 | $6.42 | 0 | — | — |
| 2023-05-12 | $5.25 | $6.42 | 0 | — | — |
| 2023-05-11 | $5.25 | $6.42 | 300 | — | — |
| 2023-05-10 | $5.31 | $6.49 | 4,800 | — | — |
| 2023-05-09 | $5.69 | $6.96 | 22,900 | — | — |
| 2023-05-08 | $5.24 | $6.41 | 3,900 | — | — |
| 2023-05-05 | $5.32 | $6.51 | 2,100 | — | — |
| 2023-05-04 | $5.58 | $6.82 | 5,100 | — | — |
| 2023-05-03 | $5.35 | $6.54 | 11,400 | — | — |
| 2023-05-02 | $5.13 | $6.27 | 22,800 | — | — |
| 2023-05-01 | $5.68 | $6.95 | 2,100 | — | — |
| 2023-04-28 | $5.75 | $7.03 | 3,400 | — | — |
| 2023-04-27 | $5.35 | $6.54 | 2,000 | — | — |
| 2023-04-26 | $5.51 | $6.74 | 2,800 | — | — |
| 2023-04-25 | $5.60 | $6.85 | 0 | — | — |
| 2023-04-24 | $5.60 | $6.85 | 2,600 | — | — |
| 2023-04-21 | $5.94 | $7.26 | 0 | — | — |
| 2023-04-20 | $5.94 | $7.26 | 0 | — | — |
| 2023-04-19 | $5.94 | $7.26 | 2,000 | — | — |
| 2023-04-18 | $6.00 | $7.34 | 3,600 | — | — |
| 2023-04-17 | $6.00 | $7.34 | 4,300 | — | — |
| 2023-04-14 | $6.00 | $7.34 | 7,600 | — | — |
| 2023-04-13 | $5.77 | $7.06 | 1,600 | — | — |
| 2023-04-12 | $5.75 | $7.03 | 15,700 | — | — |
| 2023-04-11 | $6.03 | $7.37 | 0 | — | — |
| 2023-04-10 | $6.03 | $7.37 | 10,200 | — | — |
| 2023-04-06 | $5.92 | $7.24 | 1,100 | — | — |
| 2023-04-05 | $5.92 | $7.24 | 1,200 | — | — |
| 2023-04-04 | $6.00 | $7.34 | 1,200 | — | — |
| 2023-04-03 | $6.42 | $7.85 | 500 | — | — |
| 2023-03-31 | $6.48 | $7.92 | 1,700 | — | — |
| 2023-03-30 | $6.47 | $7.91 | 3,700 | — | — |
| 2023-03-29 | $6.09 | $7.45 | 4,800 | — | — |
| 2023-03-28 | $5.89 | $7.20 | 2,100 | — | — |
| 2023-03-27 | $5.62 | $6.87 | 1,900 | — | — |
| 2023-03-24 | $5.83 | $7.13 | 2,100 | — | — |
| 2023-03-23 | $6.17 | $7.55 | 0 | — | — |
| 2023-03-22 | $6.17 | $7.55 | 700 | — | — |
| 2023-03-21 | $5.76 | $7.04 | 0 | — | — |
| 2023-03-20 | $5.76 | $7.04 | 1,300 | — | — |
| 2023-03-17 | $6.25 | $7.64 | 5,600 | — | — |
| 2023-03-16 | $6.57 | $8.03 | 4,700 | — | — |
| 2023-03-15 | $6.08 | $7.44 | 11,200 | — | — |
| 2023-03-14 | $7.44 | $9.10 | 0 | — | — |
| 2023-03-13 | $7.44 | $9.06 | 0 | — | — |
| 2023-03-10 | $7.44 | $9.06 | 0 | — | — |
| 2023-03-09 | $7.44 | $9.06 | 2,800 | — | — |
| 2023-03-08 | $7.45 | $9.07 | 8,100 | — | — |
| 2023-03-07 | $7.36 | $8.96 | 2,100 | — | — |
| 2023-03-06 | $7.85 | $9.55 | 15,000 | — | — |
| 2023-03-03 | $7.41 | $9.02 | 24,200 | — | — |
| 2023-03-02 | $7.27 | $8.85 | 2,500 | — | — |
| 2023-03-01 | $6.92 | $8.42 | 6,700 | — | — |
| 2023-02-28 | $6.85 | $8.34 | 6,000 | — | — |
| 2023-02-27 | $7.45 | $9.07 | 1,300 | — | — |
| 2023-02-24 | $7.45 | $9.07 | 3,200 | — | — |
| 2023-02-23 | $7.08 | $8.62 | 14,000 | — | — |
| 2023-02-22 | $7.65 | $9.31 | 3,800 | — | — |
| 2023-02-21 | $7.48 | $9.10 | 5,400 | — | — |
| 2023-02-17 | $7.50 | $9.13 | 3,000 | — | — |
| 2023-02-16 | $7.42 | $9.03 | 0 | — | — |
| 2023-02-15 | $7.42 | $9.03 | 3,100 | — | — |
| 2023-02-14 | $7.36 | $8.96 | 0 | — | — |
| 2023-02-13 | $7.36 | $8.96 | 0 | — | — |
| 2023-02-10 | $7.36 | $8.96 | 1,900 | — | — |
| 2023-02-09 | $7.29 | $8.87 | 9,200 | — | — |
| 2023-02-08 | $7.36 | $8.96 | 600 | — | — |
| 2023-02-07 | $7.60 | $9.25 | 1,000 | — | — |
| 2023-02-06 | $7.56 | $9.20 | 1,000 | — | — |
| 2023-02-03 | $7.84 | $9.54 | 700 | — | — |
| 2023-02-02 | $8.02 | $9.76 | 13,000 | — | — |
| 2023-02-01 | $7.72 | $9.40 | 3,200 | — | — |
| 2023-01-31 | $8.24 | $10.03 | 200 | — | — |
| 2023-01-30 | $7.90 | $9.62 | 35,600 | — | — |
| 2023-01-27 | $7.49 | $9.12 | 200 | — | — |
| 2023-01-26 | $7.00 | $8.52 | 1,700 | — | — |
| 2023-01-25 | $7.28 | $8.86 | 700 | — | — |
| 2023-01-24 | $7.43 | $9.04 | 50,200 | — | — |
| 2023-01-23 | $7.30 | $8.89 | 2,400 | — | — |
| 2023-01-20 | $7.24 | $8.81 | 15,300 | — | — |
| 2023-01-19 | $7.12 | $8.67 | 2,400 | — | — |
| 2023-01-18 | $6.96 | $8.47 | 4,000 | — | — |
| 2023-01-17 | $6.62 | $8.06 | 1,500 | — | — |
| 2023-01-13 | $7.34 | $8.93 | 3,600 | — | — |
| 2023-01-12 | $7.00 | $8.52 | 800 | — | — |
| 2023-01-11 | $6.70 | $8.15 | 6,600 | — | — |
| 2023-01-10 | $6.60 | $8.03 | 55,100 | — | — |
| 2023-01-09 | $6.51 | $7.92 | 4,100 | — | — |
| 2023-01-06 | $6.25 | $7.61 | 0 | — | — |
| 2023-01-05 | $6.25 | $7.61 | 500 | — | — |
| 2023-01-04 | $6.54 | $7.96 | 0 | — | — |
| 2023-01-03 | $6.54 | $7.96 | 2,500 | — | — |