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
- 2013-10-08 to 2026-08-28
- 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 | $9.77 | $12.11 | 100 | — | — |
| 2023-12-28 | $10.84 | $13.43 | 0 | — | — |
| 2023-12-27 | $10.84 | $13.43 | 0 | — | — |
| 2023-12-26 | $10.84 | $13.43 | 200 | — | — |
| 2023-12-22 | $9.99 | $12.38 | 500 | — | — |
| 2023-12-21 | $9.99 | $12.38 | 400 | — | — |
| 2023-12-20 | $9.50 | $11.77 | 1,100 | — | — |
| 2023-12-19 | $10.00 | $12.39 | 0 | — | — |
| 2023-12-18 | $10.00 | $12.39 | 0 | — | — |
| 2023-12-15 | $10.00 | $12.39 | 0 | — | — |
| 2023-12-14 | $10.00 | $12.35 | 1,100 | — | — |
| 2023-12-13 | $9.68 | $11.95 | 3,600 | — | — |
| 2023-12-12 | $9.40 | $11.61 | 0 | — | — |
| 2023-12-11 | $9.40 | $11.61 | 3,300 | — | — |
| 2023-12-08 | $9.58 | $11.83 | 0 | — | — |
| 2023-12-07 | $9.58 | $11.83 | 0 | — | — |
| 2023-12-06 | $9.58 | $11.83 | 300 | — | — |
| 2023-12-05 | $9.36 | $11.56 | 0 | — | — |
| 2023-12-04 | $9.36 | $11.56 | 0 | — | — |
| 2023-12-01 | $9.36 | $11.56 | 15,800 | — | — |
| 2023-11-30 | $9.07 | $11.20 | 100 | — | — |
| 2023-11-29 | $9.07 | $11.20 | 1,800 | — | — |
| 2023-11-28 | $8.51 | $10.51 | 400 | — | — |
| 2023-11-27 | $8.82 | $10.89 | 400 | — | — |
| 2023-11-24 | $9.48 | $11.70 | 0 | — | — |
| 2023-11-22 | $9.48 | $11.70 | 0 | — | — |
| 2023-11-21 | $9.48 | $11.70 | 0 | — | — |
| 2023-11-20 | $9.48 | $11.70 | 400 | — | — |
| 2023-11-17 | $9.64 | $11.90 | 0 | — | — |
| 2023-11-16 | $9.64 | $11.90 | 0 | — | — |
| 2023-11-15 | $9.64 | $11.90 | 100 | — | — |
| 2023-11-14 | $9.02 | $11.14 | 500 | — | — |
| 2023-11-13 | $9.22 | $11.38 | 300 | — | — |
| 2023-11-10 | $9.40 | $11.61 | 1,600 | — | — |
| 2023-11-09 | $9.10 | $11.24 | 0 | — | — |
| 2023-11-08 | $9.10 | $11.24 | 0 | — | — |
| 2023-11-07 | $9.10 | $11.24 | 0 | — | — |
| 2023-11-06 | $9.10 | $11.24 | 0 | — | — |
| 2023-11-03 | $9.10 | $11.24 | 2,400 | — | — |
| 2023-11-02 | $8.89 | $10.98 | 400 | — | — |
| 2023-11-01 | $8.00 | $9.88 | 1,400 | — | — |
| 2023-10-31 | $7.55 | $9.32 | 6,300 | — | — |
| 2023-10-30 | $8.05 | $9.94 | 700 | — | — |
| 2023-10-27 | $7.89 | $9.74 | 400 | — | — |
| 2023-10-26 | $7.51 | $9.27 | 5,900 | — | — |
| 2023-10-25 | $8.08 | $9.98 | 0 | — | — |
| 2023-10-24 | $8.08 | $9.98 | 0 | — | — |
| 2023-10-23 | $8.08 | $9.98 | 0 | — | — |
| 2023-10-20 | $8.08 | $9.98 | 100 | — | — |
| 2023-10-19 | $8.17 | $10.09 | 0 | — | — |
| 2023-10-18 | $8.17 | $10.09 | 0 | — | — |
| 2023-10-17 | $8.17 | $10.09 | 0 | — | — |
| 2023-10-16 | $8.17 | $10.09 | 2,500 | — | — |
| 2023-10-13 | $7.80 | $9.63 | 0 | — | — |
| 2023-10-12 | $7.80 | $9.63 | 0 | — | — |
| 2023-10-11 | $7.80 | $9.63 | 0 | — | — |
| 2023-10-10 | $7.80 | $9.63 | 200 | — | — |
| 2023-10-09 | $7.70 | $9.51 | 400 | — | — |
| 2023-10-06 | $7.50 | $9.26 | 700 | — | — |
| 2023-10-05 | $7.40 | $9.14 | 2,100 | — | — |
| 2023-10-04 | $7.40 | $9.14 | 300 | — | — |
| 2023-10-03 | $7.39 | $9.12 | 400 | — | — |
| 2023-10-02 | $8.00 | $9.88 | 0 | — | — |
| 2023-09-29 | $8.00 | $9.88 | 0 | — | — |
| 2023-09-28 | $8.00 | $9.88 | 300 | — | — |
| 2023-09-27 | $8.13 | $10.04 | 0 | — | — |
| 2023-09-26 | $8.13 | $10.04 | 100 | — | — |
| 2023-09-25 | $7.41 | $9.15 | 0 | — | — |
| 2023-09-22 | $7.41 | $9.15 | 700 | — | — |
| 2023-09-21 | $8.11 | $10.01 | 1,300 | — | — |
| 2023-09-20 | $8.11 | $10.01 | 0 | — | — |
| 2023-09-19 | $8.11 | $10.01 | 1,800 | — | — |
| 2023-09-18 | $8.07 | $9.96 | 200 | — | — |
| 2023-09-15 | $8.20 | $10.12 | 100 | — | — |
| 2023-09-14 | $8.37 | $10.33 | 100 | — | — |
| 2023-09-13 | $8.68 | $10.67 | 0 | — | — |
| 2023-09-12 | $8.68 | $10.67 | 0 | — | — |
| 2023-09-11 | $8.68 | $10.67 | 0 | — | — |
| 2023-09-08 | $8.68 | $10.67 | 0 | — | — |
| 2023-09-07 | $8.68 | $10.67 | 0 | — | — |
| 2023-09-06 | $8.68 | $10.67 | 700 | — | — |
| 2023-09-05 | $8.52 | $10.48 | 0 | — | — |
| 2023-09-01 | $8.52 | $10.48 | 0 | — | — |
| 2023-08-31 | $8.52 | $10.48 | 0 | — | — |
| 2023-08-30 | $8.52 | $10.48 | 0 | — | — |
| 2023-08-29 | $8.52 | $10.48 | 1,600 | — | — |
| 2023-08-28 | $8.68 | $10.67 | 100 | — | — |
| 2023-08-25 | $8.30 | $10.21 | 0 | — | — |
| 2023-08-24 | $8.30 | $10.21 | 2,900 | — | — |
| 2023-08-23 | $8.30 | $10.21 | 3,900 | — | — |
| 2023-08-22 | $8.89 | $10.93 | 0 | — | — |
| 2023-08-21 | $8.89 | $10.93 | 0 | — | — |
| 2023-08-18 | $8.89 | $10.93 | 0 | — | — |
| 2023-08-17 | $8.89 | $10.93 | 0 | — | — |
| 2023-08-16 | $8.89 | $10.93 | 0 | — | — |
| 2023-08-15 | $8.89 | $10.93 | 0 | — | — |
| 2023-08-14 | $8.89 | $10.93 | 0 | — | — |
| 2023-08-11 | $8.89 | $10.93 | 0 | — | — |
| 2023-08-10 | $8.89 | $10.93 | 100 | — | — |
| 2023-08-09 | $8.59 | $10.56 | 0 | — | — |
| 2023-08-08 | $8.59 | $10.56 | 0 | — | — |
| 2023-08-07 | $8.59 | $10.56 | 100 | — | — |
| 2023-08-04 | $8.65 | $10.64 | 0 | — | — |
| 2023-08-03 | $8.65 | $10.64 | 200 | — | — |
| 2023-08-02 | $8.89 | $10.93 | 0 | — | — |
| 2023-08-01 | $8.89 | $10.93 | 0 | — | — |
| 2023-07-31 | $8.89 | $10.93 | 8,000 | — | — |
| 2023-07-28 | $8.35 | $10.27 | 0 | — | — |
| 2023-07-27 | $8.35 | $10.27 | 0 | — | — |
| 2023-07-26 | $8.35 | $10.27 | 0 | — | — |
| 2023-07-25 | $8.35 | $10.27 | 0 | — | — |
| 2023-07-24 | $8.35 | $10.27 | 200 | — | — |
| 2023-07-21 | $8.42 | $10.35 | 0 | — | — |
| 2023-07-20 | $8.42 | $10.35 | 0 | — | — |
| 2023-07-19 | $8.42 | $10.35 | 0 | — | — |
| 2023-07-18 | $8.42 | $10.35 | 0 | — | — |
| 2023-07-17 | $8.42 | $10.35 | 0 | — | — |
| 2023-07-14 | $8.42 | $10.35 | 0 | — | — |
| 2023-07-13 | $8.42 | $10.35 | 100 | — | — |
| 2023-07-12 | $8.29 | $10.19 | 0 | — | — |
| 2023-07-11 | $8.29 | $10.19 | 100 | — | — |
| 2023-07-10 | $8.08 | $9.94 | 0 | — | — |
| 2023-07-07 | $8.08 | $9.94 | 100 | — | — |
| 2023-07-06 | $7.37 | $9.06 | 0 | — | — |
| 2023-07-05 | $7.37 | $9.06 | 1,400 | — | — |
| 2023-07-03 | $7.50 | $9.22 | 0 | — | — |
| 2023-06-30 | $7.50 | $9.22 | 0 | — | — |
| 2023-06-29 | $7.50 | $9.22 | 1,500 | — | — |
| 2023-06-28 | $7.40 | $9.10 | 0 | — | — |
| 2023-06-27 | $7.40 | $9.10 | 2,500 | — | — |
| 2023-06-26 | $7.18 | $8.83 | 4,100 | — | — |
| 2023-06-23 | $6.66 | $8.19 | 0 | — | — |
| 2023-06-22 | $6.66 | $8.19 | 5,400 | — | — |
| 2023-06-21 | $6.35 | $7.81 | 300 | — | — |
| 2023-06-20 | $6.38 | $7.85 | 100 | — | — |
| 2023-06-16 | $7.05 | $8.67 | 0 | — | — |
| 2023-06-15 | $7.05 | $8.67 | 0 | — | — |
| 2023-06-14 | $7.05 | $8.67 | 0 | — | — |
| 2023-06-13 | $7.05 | $8.63 | 0 | — | — |
| 2023-06-12 | $7.05 | $8.63 | 0 | — | — |
| 2023-06-09 | $7.05 | $8.63 | 0 | — | — |
| 2023-06-08 | $7.05 | $8.63 | 0 | — | — |
| 2023-06-07 | $7.05 | $8.63 | 200 | — | — |
| 2023-06-06 | $6.47 | $7.92 | 1,700 | — | — |
| 2023-06-05 | $6.53 | $7.99 | 500 | — | — |
| 2023-06-02 | $7.24 | $8.86 | 300 | — | — |
| 2023-06-01 | $6.97 | $8.53 | 0 | — | — |
| 2023-05-31 | $6.97 | $8.53 | 100 | — | — |
| 2023-05-30 | $7.07 | $8.65 | 0 | — | — |
| 2023-05-26 | $7.07 | $8.65 | 200 | — | — |
| 2023-05-25 | $6.43 | $7.87 | 0 | — | — |
| 2023-05-24 | $6.43 | $7.87 | 300 | — | — |
| 2023-05-23 | $6.59 | $8.06 | 1,300 | — | — |
| 2023-05-22 | $4.96 | $6.07 | 0 | — | — |
| 2023-05-19 | $4.96 | $6.07 | 0 | — | — |
| 2023-05-18 | $4.96 | $6.07 | 1,200 | — | — |
| 2023-05-17 | $4.73 | $5.79 | 1,000 | — | — |
| 2023-05-16 | $4.82 | $5.90 | 5,900 | — | — |
| 2023-05-15 | $4.96 | $6.07 | 1,100 | — | — |
| 2023-05-12 | $5.36 | $6.56 | 0 | — | — |
| 2023-05-11 | $5.36 | $6.56 | 1,000 | — | — |
| 2023-05-10 | $5.95 | $7.28 | 0 | — | — |
| 2023-05-09 | $5.95 | $7.28 | 1,200 | — | — |
| 2023-05-08 | $5.51 | $6.74 | 6,600 | — | — |
| 2023-05-05 | $5.61 | $6.86 | 1,400 | — | — |
| 2023-05-04 | $5.85 | $7.16 | 0 | — | — |
| 2023-05-03 | $5.85 | $7.16 | 0 | — | — |
| 2023-05-02 | $5.85 | $7.16 | 0 | — | — |
| 2023-05-01 | $5.85 | $7.16 | 1,100 | — | — |
| 2023-04-28 | $5.75 | $7.04 | 0 | — | — |
| 2023-04-27 | $5.75 | $7.04 | 0 | — | — |
| 2023-04-26 | $5.75 | $7.04 | 3,200 | — | — |
| 2023-04-25 | $5.67 | $6.94 | 0 | — | — |
| 2023-04-24 | $5.67 | $6.94 | 2,100 | — | — |
| 2023-04-21 | $5.81 | $7.11 | 0 | — | — |
| 2023-04-20 | $5.81 | $7.11 | 0 | — | — |
| 2023-04-19 | $5.81 | $7.11 | 0 | — | — |
| 2023-04-18 | $5.81 | $7.11 | 0 | — | — |
| 2023-04-17 | $5.81 | $7.11 | 0 | — | — |
| 2023-04-14 | $5.81 | $7.11 | 0 | — | — |
| 2023-04-13 | $5.81 | $7.11 | 0 | — | — |
| 2023-04-12 | $5.81 | $7.11 | 6,500 | — | — |
| 2023-04-11 | $5.66 | $6.93 | 0 | — | — |
| 2023-04-10 | $5.66 | $6.93 | 0 | — | — |
| 2023-04-06 | $5.66 | $6.93 | 6,800 | — | — |
| 2023-04-05 | $5.76 | $7.05 | 600 | — | — |
| 2023-04-04 | $6.05 | $7.40 | 0 | — | — |
| 2023-04-03 | $6.05 | $7.40 | 200 | — | — |
| 2023-03-31 | $5.35 | $6.55 | 0 | — | — |
| 2023-03-30 | $5.35 | $6.55 | 0 | — | — |
| 2023-03-29 | $5.35 | $6.55 | 0 | — | — |
| 2023-03-28 | $5.35 | $6.55 | 0 | — | — |
| 2023-03-27 | $5.35 | $6.55 | 0 | — | — |
| 2023-03-24 | $5.35 | $6.55 | 5,200 | — | — |
| 2023-03-23 | $6.50 | $7.95 | 0 | — | — |
| 2023-03-22 | $6.50 | $7.95 | 0 | — | — |
| 2023-03-21 | $6.50 | $7.95 | 100 | — | — |
| 2023-03-20 | $6.27 | $7.67 | 400 | — | — |
| 2023-03-17 | $6.35 | $7.77 | 0 | — | — |
| 2023-03-16 | $6.35 | $7.77 | 7,200 | — | — |
| 2023-03-15 | $6.46 | $7.90 | 1,600 | — | — |
| 2023-03-14 | $8.17 | $10.00 | 0 | — | — |
| 2023-03-13 | $8.17 | $9.95 | 0 | — | — |
| 2023-03-10 | $8.17 | $9.95 | 100 | — | — |
| 2023-03-09 | $7.55 | $9.20 | 0 | — | — |
| 2023-03-08 | $7.55 | $9.20 | 300 | — | — |
| 2023-03-07 | $7.27 | $8.86 | 0 | — | — |
| 2023-03-06 | $7.27 | $8.86 | 1,300 | — | — |
| 2023-03-03 | $7.55 | $9.20 | 1,600 | — | — |
| 2023-03-02 | $7.88 | $9.60 | 0 | — | — |
| 2023-03-01 | $7.88 | $9.60 | 0 | — | — |
| 2023-02-28 | $7.88 | $9.60 | 0 | — | — |
| 2023-02-27 | $7.88 | $9.60 | 1,500 | — | — |
| 2023-02-24 | $6.83 | $8.32 | 2,900 | — | — |
| 2023-02-23 | $8.05 | $9.81 | 0 | — | — |
| 2023-02-22 | $8.05 | $9.81 | 1,100 | — | — |
| 2023-02-21 | $7.43 | $9.05 | 0 | — | — |
| 2023-02-17 | $7.43 | $9.05 | 300 | — | — |
| 2023-02-16 | $8.27 | $10.08 | 0 | — | — |
| 2023-02-15 | $8.27 | $10.08 | 300 | — | — |
| 2023-02-14 | $7.75 | $9.44 | 0 | — | — |
| 2023-02-13 | $7.75 | $9.44 | 1,000 | — | — |
| 2023-02-10 | $7.75 | $9.44 | 0 | — | — |
| 2023-02-09 | $7.75 | $9.44 | 0 | — | — |
| 2023-02-08 | $7.75 | $9.44 | 0 | — | — |
| 2023-02-07 | $7.75 | $9.44 | 300 | — | — |
| 2023-02-06 | $7.41 | $9.03 | 1,000 | — | — |
| 2023-02-03 | $7.54 | $9.19 | 0 | — | — |
| 2023-02-02 | $7.54 | $9.19 | 0 | — | — |
| 2023-02-01 | $7.54 | $9.19 | 100 | — | — |
| 2023-01-31 | $8.36 | $10.19 | 200 | — | — |
| 2023-01-30 | $7.70 | $9.38 | 9,200 | — | — |
| 2023-01-27 | $6.83 | $8.32 | 0 | — | — |
| 2023-01-26 | $6.83 | $8.32 | 0 | — | — |
| 2023-01-25 | $6.83 | $8.32 | 0 | — | — |
| 2023-01-24 | $6.83 | $8.32 | 14,800 | — | — |
| 2023-01-23 | $6.98 | $8.50 | 0 | — | — |
| 2023-01-20 | $6.98 | $8.50 | 0 | — | — |
| 2023-01-19 | $6.98 | $8.50 | 0 | — | — |
| 2023-01-18 | $6.98 | $8.50 | 0 | — | — |
| 2023-01-17 | $6.98 | $8.50 | 0 | — | — |
| 2023-01-13 | $6.98 | $8.50 | 200 | — | — |
| 2023-01-12 | $7.17 | $8.74 | 1,800 | — | — |
| 2023-01-11 | $6.65 | $8.10 | 0 | — | — |
| 2023-01-10 | $6.65 | $8.10 | 1,100 | — | — |
| 2023-01-09 | $6.88 | $8.38 | 0 | — | — |
| 2023-01-06 | $6.88 | $8.38 | 0 | — | — |
| 2023-01-05 | $6.88 | $8.38 | 300 | — | — |
| 2023-01-04 | $6.68 | $8.14 | 0 | — | — |
| 2023-01-03 | $6.68 | $8.14 | 0 | — | — |