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 2026-08-27
- 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 | $9.61 | $11.91 | 0 | — | — |
| 2023-12-28 | $9.61 | $11.91 | 0 | — | — |
| 2023-12-27 | $9.61 | $11.91 | 1,400 | — | — |
| 2023-12-26 | $9.61 | $11.91 | 3,400 | — | — |
| 2023-12-22 | $9.45 | $11.71 | 6,500 | — | — |
| 2023-12-21 | $10.03 | $12.43 | 1,200 | — | — |
| 2023-12-20 | $9.50 | $11.77 | 0 | — | — |
| 2023-12-19 | $9.50 | $11.77 | 3,300 | — | — |
| 2023-12-18 | $9.25 | $11.46 | 300 | — | — |
| 2023-12-15 | $9.79 | $12.13 | 0 | — | — |
| 2023-12-14 | $9.79 | $12.09 | 2,000 | — | — |
| 2023-12-13 | $9.60 | $11.85 | 1,500 | — | — |
| 2023-12-12 | $9.30 | $11.48 | 2,100 | — | — |
| 2023-12-11 | $9.15 | $11.30 | 1,000 | — | — |
| 2023-12-08 | $9.10 | $11.23 | 10,800 | — | — |
| 2023-12-07 | $8.89 | $10.97 | 200 | — | — |
| 2023-12-06 | $9.05 | $11.17 | 1,500 | — | — |
| 2023-12-05 | $9.47 | $11.69 | 400 | — | — |
| 2023-12-04 | $9.40 | $11.60 | 1,300 | — | — |
| 2023-12-01 | $9.40 | $11.60 | 4,800 | — | — |
| 2023-11-30 | $9.15 | $11.30 | 100 | — | — |
| 2023-11-29 | $9.15 | $11.30 | 1,400 | — | — |
| 2023-11-28 | $8.63 | $10.65 | 0 | — | — |
| 2023-11-27 | $8.63 | $10.65 | 200 | — | — |
| 2023-11-24 | $8.27 | $10.21 | 300 | — | — |
| 2023-11-22 | $8.90 | $10.99 | 0 | — | — |
| 2023-11-21 | $8.90 | $10.99 | 0 | — | — |
| 2023-11-20 | $8.90 | $10.99 | 100 | — | — |
| 2023-11-17 | $8.64 | $10.67 | 0 | — | — |
| 2023-11-16 | $8.64 | $10.67 | 0 | — | — |
| 2023-11-15 | $8.64 | $10.67 | 500 | — | — |
| 2023-11-14 | $9.06 | $11.18 | 0 | — | — |
| 2023-11-13 | $9.06 | $11.18 | 100 | — | — |
| 2023-11-10 | $8.44 | $10.42 | 400 | — | — |
| 2023-11-09 | $8.74 | $10.79 | 0 | — | — |
| 2023-11-08 | $8.74 | $10.79 | 0 | — | — |
| 2023-11-07 | $8.74 | $10.79 | 1,600 | — | — |
| 2023-11-06 | $8.75 | $10.80 | 3,800 | — | — |
| 2023-11-03 | $9.15 | $11.30 | 12,700 | — | — |
| 2023-11-02 | $8.59 | $10.60 | 29,100 | — | — |
| 2023-11-01 | $8.07 | $9.96 | 5,700 | — | — |
| 2023-10-31 | $8.01 | $9.89 | 4,800 | — | — |
| 2023-10-30 | $7.60 | $9.38 | 3,700 | — | — |
| 2023-10-27 | $7.90 | $9.75 | 32,200 | — | — |
| 2023-10-26 | $7.57 | $9.34 | 9,800 | — | — |
| 2023-10-25 | $7.37 | $9.10 | 30,700 | — | — |
| 2023-10-24 | $8.44 | $10.42 | 0 | — | — |
| 2023-10-23 | $8.44 | $10.42 | 0 | — | — |
| 2023-10-20 | $8.44 | $10.42 | 100 | — | — |
| 2023-10-19 | $8.03 | $9.91 | 0 | — | — |
| 2023-10-18 | $8.03 | $9.91 | 0 | — | — |
| 2023-10-17 | $8.03 | $9.91 | 13,700 | — | — |
| 2023-10-16 | $8.00 | $9.88 | 1,200 | — | — |
| 2023-10-13 | $7.58 | $9.36 | 0 | — | — |
| 2023-10-12 | $7.58 | $9.36 | 200 | — | — |
| 2023-10-11 | $7.77 | $9.59 | 0 | — | — |
| 2023-10-10 | $7.77 | $9.59 | 400 | — | — |
| 2023-10-09 | $7.71 | $9.52 | 1,100 | — | — |
| 2023-10-06 | $7.52 | $9.28 | 300 | — | — |
| 2023-10-05 | $7.39 | $9.12 | 0 | — | — |
| 2023-10-04 | $7.39 | $9.12 | 0 | — | — |
| 2023-10-03 | $7.39 | $9.12 | 7,800 | — | — |
| 2023-10-02 | $8.00 | $9.88 | 0 | — | — |
| 2023-09-29 | $8.00 | $9.88 | 6,300 | — | — |
| 2023-09-28 | $8.18 | $10.10 | 0 | — | — |
| 2023-09-27 | $8.18 | $10.10 | 200 | — | — |
| 2023-09-26 | $7.50 | $9.26 | 0 | — | — |
| 2023-09-25 | $7.50 | $9.26 | 0 | — | — |
| 2023-09-22 | $7.50 | $9.26 | 21,900 | — | — |
| 2023-09-21 | $8.95 | $11.05 | 0 | — | — |
| 2023-09-20 | $8.95 | $11.05 | 0 | — | — |
| 2023-09-19 | $8.95 | $11.05 | 0 | — | — |
| 2023-09-18 | $8.95 | $11.05 | 0 | — | — |
| 2023-09-15 | $8.95 | $11.05 | 0 | — | — |
| 2023-09-14 | $8.95 | $11.05 | 7,900 | — | — |
| 2023-09-13 | $8.26 | $10.15 | 0 | — | — |
| 2023-09-12 | $8.26 | $10.15 | 0 | — | — |
| 2023-09-11 | $8.26 | $10.15 | 2,200 | — | — |
| 2023-09-08 | $8.90 | $10.94 | 0 | — | — |
| 2023-09-07 | $8.90 | $10.94 | 4,600 | — | — |
| 2023-09-06 | $8.80 | $10.82 | 1,000 | — | — |
| 2023-09-05 | $8.70 | $10.69 | 0 | — | — |
| 2023-09-01 | $8.70 | $10.69 | 800 | — | — |
| 2023-08-31 | $8.80 | $10.82 | 0 | — | — |
| 2023-08-30 | $8.80 | $10.82 | 1,200 | — | — |
| 2023-08-29 | $8.57 | $10.53 | 1,000 | — | — |
| 2023-08-28 | $8.22 | $10.10 | 200 | — | — |
| 2023-08-25 | $7.68 | $9.44 | 100 | — | — |
| 2023-08-24 | $8.30 | $10.20 | 0 | — | — |
| 2023-08-23 | $8.30 | $10.20 | 8,300 | — | — |
| 2023-08-22 | $8.00 | $9.83 | 1,400 | — | — |
| 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 | 1,200 | — | — |
| 2023-08-09 | $8.62 | $10.60 | 0 | — | — |
| 2023-08-08 | $8.62 | $10.60 | 9,300 | — | — |
| 2023-08-07 | $8.90 | $10.94 | 200 | — | — |
| 2023-08-04 | $8.78 | $10.79 | 0 | — | — |
| 2023-08-03 | $8.78 | $10.79 | 1,400 | — | — |
| 2023-08-02 | $8.69 | $10.68 | 0 | — | — |
| 2023-08-01 | $8.69 | $10.68 | 0 | — | — |
| 2023-07-31 | $8.69 | $10.68 | 4,400 | — | — |
| 2023-07-28 | $8.69 | $10.68 | 2,100 | — | — |
| 2023-07-27 | $8.50 | $10.45 | 1,900 | — | — |
| 2023-07-26 | $7.76 | $9.54 | 1,000 | — | — |
| 2023-07-25 | $8.22 | $10.10 | 0 | — | — |
| 2023-07-24 | $8.22 | $10.10 | 100 | — | — |
| 2023-07-21 | $7.48 | $9.19 | 100 | — | — |
| 2023-07-20 | $8.05 | $9.90 | 0 | — | — |
| 2023-07-19 | $8.05 | $9.90 | 600 | — | — |
| 2023-07-18 | $8.00 | $9.83 | 700 | — | — |
| 2023-07-17 | $7.95 | $9.77 | 0 | — | — |
| 2023-07-14 | $7.95 | $9.77 | 100 | — | — |
| 2023-07-13 | $7.61 | $9.35 | 900 | — | — |
| 2023-07-12 | $7.73 | $9.50 | 400 | — | — |
| 2023-07-11 | $8.09 | $9.94 | 1,700 | — | — |
| 2023-07-10 | $7.90 | $9.71 | 400 | — | — |
| 2023-07-07 | $8.00 | $9.83 | 2,800 | — | — |
| 2023-07-06 | $7.50 | $9.22 | 0 | — | — |
| 2023-07-05 | $7.50 | $9.22 | 0 | — | — |
| 2023-07-03 | $7.50 | $9.22 | 0 | — | — |
| 2023-06-30 | $7.50 | $9.22 | 0 | — | — |
| 2023-06-29 | $7.50 | $9.22 | 8,200 | — | — |
| 2023-06-28 | $7.42 | $9.12 | 0 | — | — |
| 2023-06-27 | $7.42 | $9.12 | 3,800 | — | — |
| 2023-06-26 | $7.26 | $8.92 | 2,600 | — | — |
| 2023-06-23 | $6.70 | $8.24 | 0 | — | — |
| 2023-06-22 | $6.70 | $8.24 | 10,900 | — | — |
| 2023-06-21 | $6.89 | $8.47 | 2,200 | — | — |
| 2023-06-20 | $6.99 | $8.59 | 2,100 | — | — |
| 2023-06-16 | $6.90 | $8.48 | 3,400 | — | — |
| 2023-06-15 | $7.00 | $8.60 | 3,600 | — | — |
| 2023-06-14 | $6.89 | $8.47 | 3,300 | — | — |
| 2023-06-13 | $6.99 | $8.55 | 0 | — | — |
| 2023-06-12 | $6.99 | $8.55 | 300 | — | — |
| 2023-06-09 | $6.80 | $8.32 | 0 | — | — |
| 2023-06-08 | $6.80 | $8.32 | 0 | — | — |
| 2023-06-07 | $6.80 | $8.32 | 25,400 | — | — |
| 2023-06-06 | $6.39 | $7.82 | 500 | — | — |
| 2023-06-05 | $5.87 | $7.18 | 0 | — | — |
| 2023-06-02 | $5.87 | $7.18 | 5,000 | — | — |
| 2023-06-01 | $5.90 | $7.22 | 0 | — | — |
| 2023-05-31 | $5.90 | $7.22 | 100 | — | — |
| 2023-05-30 | $5.64 | $6.90 | 0 | — | — |
| 2023-05-26 | $5.64 | $6.90 | 5,200 | — | — |
| 2023-05-25 | $6.00 | $7.34 | 200 | — | — |
| 2023-05-24 | $6.61 | $8.08 | 0 | — | — |
| 2023-05-23 | $6.61 | $8.08 | 400 | — | — |
| 2023-05-22 | $5.70 | $6.97 | 1,200 | — | — |
| 2023-05-19 | $5.17 | $6.32 | 4,400 | — | — |
| 2023-05-18 | $5.05 | $6.18 | 0 | — | — |
| 2023-05-17 | $5.05 | $6.18 | 0 | — | — |
| 2023-05-16 | $5.05 | $6.18 | 100 | — | — |
| 2023-05-15 | $5.61 | $6.86 | 0 | — | — |
| 2023-05-12 | $5.61 | $6.86 | 0 | — | — |
| 2023-05-11 | $5.61 | $6.86 | 0 | — | — |
| 2023-05-10 | $5.61 | $6.86 | 0 | — | — |
| 2023-05-09 | $5.61 | $6.86 | 7,500 | — | — |
| 2023-05-08 | $5.59 | $6.84 | 26,500 | — | — |
| 2023-05-05 | $5.68 | $6.95 | 400 | — | — |
| 2023-05-04 | $5.84 | $7.14 | 0 | — | — |
| 2023-05-03 | $5.84 | $7.14 | 600 | — | — |
| 2023-05-02 | $5.95 | $7.28 | 0 | — | — |
| 2023-05-01 | $5.95 | $7.28 | 0 | — | — |
| 2023-04-28 | $5.95 | $7.28 | 22,200 | — | — |
| 2023-04-27 | $5.62 | $6.87 | 0 | — | — |
| 2023-04-26 | $5.62 | $6.87 | 0 | — | — |
| 2023-04-25 | $5.62 | $6.87 | 0 | — | — |
| 2023-04-24 | $5.62 | $6.87 | 0 | — | — |
| 2023-04-21 | $5.62 | $6.87 | 0 | — | — |
| 2023-04-20 | $5.62 | $6.87 | 900 | — | — |
| 2023-04-19 | $5.85 | $7.16 | 0 | — | — |
| 2023-04-18 | $5.85 | $7.16 | 900 | — | — |
| 2023-04-17 | $5.85 | $7.16 | 0 | — | — |
| 2023-04-14 | $5.85 | $7.16 | 300 | — | — |
| 2023-04-13 | $6.46 | $7.90 | 2,200 | — | — |
| 2023-04-12 | $5.57 | $6.81 | 800 | — | — |
| 2023-04-11 | $5.84 | $7.14 | 0 | — | — |
| 2023-04-10 | $5.84 | $7.14 | 300 | — | — |
| 2023-04-06 | $5.84 | $7.14 | 7,200 | — | — |
| 2023-04-05 | $5.84 | $7.14 | 500 | — | — |
| 2023-04-04 | $6.80 | $8.32 | 3,600 | — | — |
| 2023-04-03 | $6.26 | $7.66 | 3,600 | — | — |
| 2023-03-31 | $7.09 | $8.67 | 600 | — | — |
| 2023-03-30 | $7.00 | $8.56 | 200 | — | — |
| 2023-03-29 | $5.52 | $6.75 | 0 | — | — |
| 2023-03-28 | $5.52 | $6.75 | 0 | — | — |
| 2023-03-27 | $5.52 | $6.75 | 0 | — | — |
| 2023-03-24 | $5.52 | $6.75 | 2,500 | — | — |
| 2023-03-23 | $6.13 | $7.50 | 0 | — | — |
| 2023-03-22 | $6.13 | $7.50 | 900 | — | — |
| 2023-03-21 | $6.13 | $7.50 | 0 | — | — |
| 2023-03-20 | $6.13 | $7.50 | 400 | — | — |
| 2023-03-17 | $6.81 | $8.33 | 100 | — | — |
| 2023-03-16 | $7.60 | $9.30 | 0 | — | — |
| 2023-03-15 | $7.60 | $9.30 | 0 | — | — |
| 2023-03-14 | $7.60 | $9.30 | 6,200 | — | — |
| 2023-03-13 | $7.94 | $9.67 | 0 | — | — |
| 2023-03-10 | $7.94 | $9.67 | 0 | — | — |
| 2023-03-09 | $7.94 | $9.67 | 0 | — | — |
| 2023-03-08 | $7.94 | $9.67 | 0 | — | — |
| 2023-03-07 | $7.94 | $9.67 | 0 | — | — |
| 2023-03-06 | $7.94 | $9.67 | 0 | — | — |
| 2023-03-03 | $7.94 | $9.67 | 0 | — | — |
| 2023-03-02 | $7.94 | $9.67 | 0 | — | — |
| 2023-03-01 | $7.94 | $9.67 | 0 | — | — |
| 2023-02-28 | $7.94 | $9.67 | 0 | — | — |
| 2023-02-27 | $7.94 | $9.67 | 6,200 | — | — |
| 2023-02-24 | $7.16 | $8.72 | 0 | — | — |
| 2023-02-23 | $7.16 | $8.72 | 0 | — | — |
| 2023-02-22 | $7.16 | $8.72 | 0 | — | — |
| 2023-02-21 | $7.16 | $8.72 | 0 | — | — |
| 2023-02-17 | $7.16 | $8.72 | 0 | — | — |
| 2023-02-16 | $7.16 | $8.72 | 0 | — | — |
| 2023-02-15 | $7.16 | $8.72 | 600 | — | — |
| 2023-02-14 | $7.20 | $8.77 | 0 | — | — |
| 2023-02-13 | $7.20 | $8.77 | 0 | — | — |
| 2023-02-10 | $7.20 | $8.77 | 400 | — | — |
| 2023-02-09 | $7.66 | $9.33 | 0 | — | — |
| 2023-02-08 | $7.66 | $9.33 | 0 | — | — |
| 2023-02-07 | $7.66 | $9.33 | 0 | — | — |
| 2023-02-06 | $7.66 | $9.33 | 1,300 | — | — |
| 2023-02-03 | $8.00 | $9.74 | 0 | — | — |
| 2023-02-02 | $8.00 | $9.74 | 0 | — | — |
| 2023-02-01 | $8.00 | $9.74 | 100 | — | — |
| 2023-01-31 | $8.24 | $10.03 | 500 | — | — |
| 2023-01-30 | $7.94 | $9.67 | 100 | — | — |
| 2023-01-27 | $7.89 | $9.61 | 10,000 | — | — |
| 2023-01-26 | $7.59 | $9.24 | 200 | — | — |
| 2023-01-25 | $7.46 | $9.08 | 0 | — | — |
| 2023-01-24 | $7.46 | $9.08 | 2,100 | — | — |
| 2023-01-23 | $7.16 | $8.72 | 0 | — | — |
| 2023-01-20 | $7.16 | $8.72 | 1,000 | — | — |
| 2023-01-19 | $6.92 | $8.43 | 0 | — | — |
| 2023-01-18 | $6.92 | $8.43 | 700 | — | — |
| 2023-01-17 | $7.42 | $9.04 | 100 | — | — |
| 2023-01-13 | $6.60 | $8.04 | 2,400 | — | — |
| 2023-01-12 | $7.23 | $8.80 | 6,000 | — | — |
| 2023-01-11 | $6.80 | $8.28 | 200 | — | — |
| 2023-01-10 | $6.40 | $7.79 | 0 | — | — |
| 2023-01-09 | $6.40 | $7.79 | 1,200 | — | — |
| 2023-01-06 | $6.58 | $8.01 | 3,700 | — | — |
| 2023-01-05 | $6.60 | $8.04 | 0 | — | — |
| 2023-01-04 | $6.60 | $8.04 | 0 | — | — |
| 2023-01-03 | $6.60 | $8.04 | 0 | — | — |