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
- 2006-01-24 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 | $11.23 | $11.76 | 1,200 | — | — |
| 2023-12-28 | $11.25 | $11.78 | 500 | — | — |
| 2023-12-27 | $11.20 | $11.72 | 500 | — | — |
| 2023-12-26 | $11.20 | $11.72 | 3,300 | — | — |
| 2023-12-22 | $11.25 | $11.78 | 1,100 | — | — |
| 2023-12-21 | $11.23 | $11.76 | 4,800 | — | — |
| 2023-12-20 | $11.15 | $11.67 | 300 | — | — |
| 2023-12-19 | $10.99 | $11.50 | 700 | — | — |
| 2023-12-18 | $11.28 | $11.81 | 0 | — | — |
| 2023-12-15 | $11.28 | $11.81 | 47,800 | — | — |
| 2023-12-14 | $10.75 | $11.25 | 4,400 | — | — |
| 2023-12-13 | $10.34 | $10.82 | 4,600 | — | — |
| 2023-12-12 | $10.27 | $10.75 | 2,900 | — | — |
| 2023-12-11 | $10.23 | $10.71 | 7,800 | — | — |
| 2023-12-08 | $10.09 | $10.56 | 8,700 | — | — |
| 2023-12-07 | $10.00 | $10.47 | 13,900 | — | — |
| 2023-12-06 | $9.81 | $10.27 | 5,600 | — | — |
| 2023-12-05 | $9.78 | $10.24 | 3,300 | — | — |
| 2023-12-04 | $9.85 | $10.31 | 4,200 | — | — |
| 2023-12-01 | $9.90 | $10.36 | 9,200 | — | — |
| 2023-11-30 | $9.75 | $10.21 | 1,400 | — | — |
| 2023-11-29 | $9.75 | $10.21 | 2,100 | — | — |
| 2023-11-28 | $9.96 | $10.43 | 2,700 | — | — |
| 2023-11-27 | $9.66 | $10.11 | 5,100 | — | — |
| 2023-11-24 | $9.91 | $10.30 | 1,200 | — | — |
| 2023-11-22 | $9.66 | $10.04 | 2,900 | — | — |
| 2023-11-21 | $9.80 | $10.19 | 3,700 | — | — |
| 2023-11-20 | $9.73 | $10.11 | 300 | — | — |
| 2023-11-17 | $9.57 | $9.95 | 700 | — | — |
| 2023-11-16 | $9.65 | $10.03 | 1,200 | — | — |
| 2023-11-15 | $9.56 | $9.94 | 6,000 | — | — |
| 2023-11-14 | $9.57 | $9.95 | 7,300 | — | — |
| 2023-11-13 | $9.46 | $9.83 | 10,000 | — | — |
| 2023-11-10 | $9.50 | $9.87 | 2,800 | — | — |
| 2023-11-09 | $9.53 | $9.91 | 10,200 | — | — |
| 2023-11-08 | $9.73 | $10.11 | 1,200 | — | — |
| 2023-11-07 | $9.68 | $10.02 | 7,000 | — | — |
| 2023-11-06 | $9.67 | $10.01 | 8,500 | — | — |
| 2023-11-03 | $9.57 | $9.91 | 21,700 | — | — |
| 2023-11-02 | $9.18 | $9.50 | 1,300 | — | — |
| 2023-11-01 | $9.07 | $9.39 | 4,200 | — | — |
| 2023-10-31 | $9.07 | $9.39 | 3,000 | — | — |
| 2023-10-30 | $9.00 | $9.32 | 3,500 | — | — |
| 2023-10-27 | $9.10 | $9.42 | 0 | — | — |
| 2023-10-26 | $9.10 | $9.42 | 0 | — | — |
| 2023-10-25 | $9.10 | $9.42 | 4,500 | — | — |
| 2023-10-24 | $9.06 | $9.38 | 300 | — | — |
| 2023-10-23 | $9.25 | $9.57 | 800 | — | — |
| 2023-10-20 | $9.40 | $9.73 | 1,900 | — | — |
| 2023-10-19 | $9.25 | $9.57 | 1,600 | — | — |
| 2023-10-18 | $9.26 | $9.58 | 2,000 | — | — |
| 2023-10-17 | $9.25 | $9.57 | 6,200 | — | — |
| 2023-10-16 | $9.30 | $9.63 | 2,600 | — | — |
| 2023-10-13 | $9.39 | $9.72 | 700 | — | — |
| 2023-10-12 | $9.51 | $9.84 | 200 | — | — |
| 2023-10-11 | $9.70 | $10.04 | 1,700 | — | — |
| 2023-10-10 | $9.55 | $9.89 | 2,900 | — | — |
| 2023-10-09 | $9.65 | $9.99 | 2,600 | — | — |
| 2023-10-06 | $9.57 | $9.91 | 700 | — | — |
| 2023-10-05 | $9.56 | $9.90 | 3,400 | — | — |
| 2023-10-04 | $9.60 | $9.94 | 4,500 | — | — |
| 2023-10-03 | $9.52 | $9.85 | 2,000 | — | — |
| 2023-10-02 | $9.66 | $10.00 | 4,200 | — | — |
| 2023-09-29 | $10.25 | $10.61 | 1,200 | — | — |
| 2023-09-28 | $9.70 | $10.04 | 2,500 | — | — |
| 2023-09-27 | $9.85 | $10.20 | 4,900 | — | — |
| 2023-09-26 | $9.99 | $10.34 | 400 | — | — |
| 2023-09-25 | $10.01 | $10.36 | 5,900 | — | — |
| 2023-09-22 | $10.10 | $10.45 | 3,800 | — | — |
| 2023-09-21 | $10.15 | $10.51 | 7,700 | — | — |
| 2023-09-20 | $10.22 | $10.58 | 100 | — | — |
| 2023-09-19 | $10.22 | $10.58 | 700 | — | — |
| 2023-09-18 | $10.15 | $10.51 | 0 | — | — |
| 2023-09-15 | $10.15 | $10.51 | 2,100 | — | — |
| 2023-09-14 | $10.45 | $10.82 | 900 | — | — |
| 2023-09-13 | $10.16 | $10.52 | 500 | — | — |
| 2023-09-12 | $10.33 | $10.69 | 300 | — | — |
| 2023-09-11 | $10.53 | $10.90 | 13,000 | — | — |
| 2023-09-08 | $10.63 | $11.00 | 8,000 | — | — |
| 2023-09-07 | $10.72 | $11.10 | 1,300 | — | — |
| 2023-09-06 | $10.62 | $10.99 | 4,600 | — | — |
| 2023-09-05 | $11.00 | $11.39 | 2,500 | — | — |
| 2023-09-01 | $10.84 | $11.22 | 8,000 | — | — |
| 2023-08-31 | $10.94 | $11.32 | 1,600 | — | — |
| 2023-08-30 | $10.93 | $11.31 | 2,000 | — | — |
| 2023-08-29 | $10.88 | $11.26 | 300 | — | — |
| 2023-08-28 | $10.88 | $11.26 | 200 | — | — |
| 2023-08-25 | $10.88 | $11.26 | 2,300 | — | — |
| 2023-08-24 | $10.94 | $11.32 | 600 | — | — |
| 2023-08-23 | $10.95 | $11.33 | 1,200 | — | — |
| 2023-08-22 | $10.87 | $11.25 | 4,000 | — | — |
| 2023-08-21 | $11.02 | $11.41 | 2,700 | — | — |
| 2023-08-18 | $11.07 | $11.46 | 5,200 | — | — |
| 2023-08-17 | $11.05 | $11.44 | 3,500 | — | — |
| 2023-08-16 | $11.09 | $11.48 | 6,300 | — | — |
| 2023-08-15 | $11.09 | $11.48 | 5,300 | — | — |
| 2023-08-14 | $11.11 | $11.50 | 7,200 | — | — |
| 2023-08-11 | $11.16 | $11.55 | 1,200 | — | — |
| 2023-08-10 | $11.15 | $11.54 | 4,400 | — | — |
| 2023-08-09 | $11.04 | $11.43 | 9,500 | — | — |
| 2023-08-08 | $11.06 | $11.45 | 10,500 | — | — |
| 2023-08-07 | $11.16 | $11.55 | 5,600 | — | — |
| 2023-08-04 | $11.21 | $11.60 | 5,800 | — | — |
| 2023-08-03 | $11.05 | $11.44 | 6,100 | — | — |
| 2023-08-02 | $11.25 | $11.64 | 5,900 | — | — |
| 2023-08-01 | $11.27 | $11.63 | 4,100 | — | — |
| 2023-07-31 | $11.27 | $11.63 | 1,100 | — | — |
| 2023-07-28 | $11.19 | $11.55 | 12,000 | — | — |
| 2023-07-27 | $11.10 | $11.46 | 9,400 | — | — |
| 2023-07-26 | $11.04 | $11.40 | 3,700 | — | — |
| 2023-07-25 | $10.95 | $11.30 | 7,000 | — | — |
| 2023-07-24 | $10.94 | $11.29 | 10,500 | — | — |
| 2023-07-21 | $10.98 | $11.34 | 8,700 | — | — |
| 2023-07-20 | $10.95 | $11.30 | 1,700 | — | — |
| 2023-07-19 | $10.95 | $11.30 | 6,200 | — | — |
| 2023-07-18 | $10.88 | $11.23 | 2,100 | — | — |
| 2023-07-17 | $10.82 | $11.17 | 9,100 | — | — |
| 2023-07-14 | $10.95 | $11.30 | 3,900 | — | — |
| 2023-07-13 | $10.89 | $11.24 | 1,400 | — | — |
| 2023-07-12 | $10.83 | $11.18 | 9,400 | — | — |
| 2023-07-11 | $10.79 | $11.14 | 2,200 | — | — |
| 2023-07-10 | $10.74 | $11.09 | 400 | — | — |
| 2023-07-07 | $10.86 | $11.21 | 1,500 | — | — |
| 2023-07-06 | $11.28 | $11.64 | 4,700 | — | — |
| 2023-07-05 | $10.45 | $10.79 | 2,800 | — | — |
| 2023-07-03 | $10.37 | $10.71 | 500 | — | — |
| 2023-06-30 | $10.34 | $10.67 | 400 | — | — |
| 2023-06-29 | $10.38 | $10.72 | 5,100 | — | — |
| 2023-06-28 | $10.35 | $10.68 | 2,700 | — | — |
| 2023-06-27 | $10.35 | $10.68 | 1,300 | — | — |
| 2023-06-26 | $10.38 | $10.72 | 500 | — | — |
| 2023-06-23 | $10.34 | $10.67 | 1,600 | — | — |
| 2023-06-22 | $10.37 | $10.71 | 4,900 | — | — |
| 2023-06-21 | $10.51 | $10.85 | 4,200 | — | — |
| 2023-06-20 | $10.57 | $10.91 | 2,100 | — | — |
| 2023-06-16 | $11.01 | $11.37 | 9,800 | — | — |
| 2023-06-15 | $10.60 | $10.94 | 1,400 | — | — |
| 2023-06-14 | $10.41 | $10.75 | 2,300 | — | — |
| 2023-06-13 | $10.60 | $10.94 | 2,300 | — | — |
| 2023-06-12 | $10.36 | $10.70 | 4,400 | — | — |
| 2023-06-09 | $10.44 | $10.78 | 1,800 | — | — |
| 2023-06-08 | $10.39 | $10.73 | 2,600 | — | — |
| 2023-06-07 | $10.37 | $10.71 | 2,700 | — | — |
| 2023-06-06 | $10.33 | $10.66 | 3,400 | — | — |
| 2023-06-05 | $10.25 | $10.58 | 1,100 | — | — |
| 2023-06-02 | $10.23 | $10.56 | 1,400 | — | — |
| 2023-06-01 | $10.15 | $10.48 | 400 | — | — |
| 2023-05-31 | $10.15 | $10.48 | 300 | — | — |
| 2023-05-30 | $10.15 | $10.48 | 1,200 | — | — |
| 2023-05-26 | $10.10 | $10.43 | 6,400 | — | — |
| 2023-05-25 | $10.08 | $10.41 | 15,000 | — | — |
| 2023-05-24 | $10.07 | $10.40 | 6,300 | — | — |
| 2023-05-23 | $10.16 | $10.49 | 2,100 | — | — |
| 2023-05-22 | $10.15 | $10.48 | 1,900 | — | — |
| 2023-05-19 | $10.08 | $10.41 | 8,300 | — | — |
| 2023-05-18 | $10.02 | $10.34 | 3,100 | — | — |
| 2023-05-17 | $10.14 | $10.47 | 600 | — | — |
| 2023-05-16 | $10.13 | $10.46 | 9,000 | — | — |
| 2023-05-15 | $9.91 | $10.23 | 3,200 | — | — |
| 2023-05-12 | $9.99 | $10.31 | 2,500 | — | — |
| 2023-05-11 | $9.92 | $10.24 | 6,200 | — | — |
| 2023-05-10 | $9.96 | $10.28 | 400 | — | — |
| 2023-05-09 | $9.91 | $10.23 | 4,000 | — | — |
| 2023-05-08 | $9.99 | $10.31 | 3,100 | — | — |
| 2023-05-05 | $10.04 | $10.36 | 2,700 | — | — |
| 2023-05-04 | $9.76 | $10.08 | 7,900 | — | — |
| 2023-05-03 | $9.77 | $10.09 | 4,100 | — | — |
| 2023-05-02 | $9.90 | $10.19 | 15,200 | — | — |
| 2023-05-01 | $10.24 | $10.54 | 13,500 | — | — |
| 2023-04-28 | $10.42 | $10.72 | 1,000 | — | — |
| 2023-04-27 | $10.25 | $10.55 | 9,300 | — | — |
| 2023-04-26 | $10.30 | $10.60 | 5,000 | — | — |
| 2023-04-25 | $10.70 | $11.01 | 300 | — | — |
| 2023-04-24 | $10.30 | $10.60 | 4,600 | — | — |
| 2023-04-21 | $10.20 | $10.50 | 28,400 | — | — |
| 2023-04-20 | $10.46 | $10.77 | 1,800 | — | — |
| 2023-04-19 | $10.69 | $11.00 | 2,400 | — | — |
| 2023-04-18 | $10.26 | $10.56 | 11,100 | — | — |
| 2023-04-17 | $10.43 | $10.73 | 0 | — | — |
| 2023-04-14 | $10.43 | $10.73 | 4,000 | — | — |
| 2023-04-13 | $10.44 | $10.74 | 1,200 | — | — |
| 2023-04-12 | $10.59 | $10.90 | 7,200 | — | — |
| 2023-04-11 | $10.42 | $10.72 | 2,300 | — | — |
| 2023-04-10 | $10.54 | $10.85 | 2,700 | — | — |
| 2023-04-06 | $10.53 | $10.84 | 400 | — | — |
| 2023-04-05 | $10.57 | $10.88 | 1,500 | — | — |
| 2023-04-04 | $10.52 | $10.83 | 4,000 | — | — |
| 2023-04-03 | $10.56 | $10.87 | 1,400 | — | — |
| 2023-03-31 | $10.60 | $10.91 | 1,900 | — | — |
| 2023-03-30 | $10.65 | $10.96 | 3,000 | — | — |
| 2023-03-29 | $10.65 | $10.96 | 3,800 | — | — |
| 2023-03-28 | $10.61 | $10.92 | 5,200 | — | — |
| 2023-03-27 | $10.61 | $10.92 | 5,800 | — | — |
| 2023-03-24 | $10.53 | $10.84 | 5,900 | — | — |
| 2023-03-23 | $11.00 | $11.32 | 5,000 | — | — |
| 2023-03-22 | $11.06 | $11.38 | 1,800 | — | — |
| 2023-03-21 | $11.03 | $11.35 | 4,200 | — | — |
| 2023-03-20 | $11.12 | $11.44 | 3,700 | — | — |
| 2023-03-17 | $11.11 | $11.43 | 9,700 | — | — |
| 2023-03-16 | $11.39 | $11.72 | 1,700 | — | — |
| 2023-03-15 | $11.00 | $11.32 | 2,800 | — | — |
| 2023-03-14 | $11.15 | $11.48 | 8,600 | — | — |
| 2023-03-13 | $10.99 | $11.31 | 12,000 | — | — |
| 2023-03-10 | $11.75 | $12.09 | 24,300 | — | — |
| 2023-03-09 | $12.14 | $12.49 | 7,600 | — | — |
| 2023-03-08 | $12.59 | $12.96 | 1,800 | — | — |
| 2023-03-07 | $12.51 | $12.88 | 1,300 | — | — |
| 2023-03-06 | $12.57 | $12.94 | 600 | — | — |
| 2023-03-03 | $12.57 | $12.94 | 600 | — | — |
| 2023-03-02 | $12.58 | $12.95 | 1,400 | — | — |
| 2023-03-01 | $12.57 | $12.94 | 1,500 | — | — |
| 2023-02-28 | $12.65 | $13.02 | 800 | — | — |
| 2023-02-27 | $12.57 | $12.94 | 200 | — | — |
| 2023-02-24 | $12.55 | $12.92 | 2,200 | — | — |
| 2023-02-23 | $12.64 | $13.01 | 13,200 | — | — |
| 2023-02-22 | $12.54 | $12.91 | 2,100 | — | — |
| 2023-02-21 | $12.60 | $12.97 | 5,000 | — | — |
| 2023-02-17 | $12.97 | $13.35 | 300 | — | — |
| 2023-02-16 | $12.87 | $13.25 | 1,900 | — | — |
| 2023-02-15 | $12.93 | $13.31 | 600 | — | — |
| 2023-02-14 | $13.00 | $13.38 | 2,200 | — | — |
| 2023-02-13 | $12.84 | $13.22 | 500 | — | — |
| 2023-02-10 | $12.89 | $13.27 | 1,300 | — | — |
| 2023-02-09 | $12.85 | $13.23 | 2,000 | — | — |
| 2023-02-08 | $12.92 | $13.30 | 600 | — | — |
| 2023-02-07 | $12.90 | $13.25 | 200 | — | — |
| 2023-02-06 | $12.85 | $13.19 | 2,500 | — | — |
| 2023-02-03 | $12.87 | $13.22 | 6,000 | — | — |
| 2023-02-02 | $12.90 | $13.25 | 2,900 | — | — |
| 2023-02-01 | $12.87 | $13.22 | 2,900 | — | — |
| 2023-01-31 | $12.87 | $13.22 | 700 | — | — |
| 2023-01-30 | $12.92 | $13.27 | 3,500 | — | — |
| 2023-01-27 | $12.90 | $13.25 | 11,000 | — | — |
| 2023-01-26 | $12.91 | $13.26 | 1,500 | — | — |
| 2023-01-25 | $12.99 | $13.34 | 300 | — | — |
| 2023-01-24 | $12.97 | $13.32 | 200 | — | — |
| 2023-01-23 | $12.87 | $13.22 | 2,400 | — | — |
| 2023-01-20 | $13.00 | $13.35 | 300 | — | — |
| 2023-01-19 | $12.99 | $13.34 | 11,100 | — | — |
| 2023-01-18 | $12.84 | $13.18 | 0 | — | — |
| 2023-01-17 | $12.84 | $13.18 | 4,100 | — | — |
| 2023-01-13 | $12.86 | $13.20 | 4,100 | — | — |
| 2023-01-12 | $12.90 | $13.25 | 600 | — | — |
| 2023-01-11 | $12.93 | $13.28 | 900 | — | — |
| 2023-01-10 | $12.86 | $13.20 | 5,700 | — | — |
| 2023-01-09 | $12.90 | $13.25 | 1,200 | — | — |
| 2023-01-06 | $12.85 | $13.19 | 600 | — | — |
| 2023-01-05 | $12.87 | $13.22 | 0 | — | — |
| 2023-01-04 | $12.87 | $13.22 | 2,500 | — | — |
| 2023-01-03 | $12.82 | $13.16 | 2,000 | — | — |