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
- 2005-08-08 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 | $10.95 | $13.09 | 8,400 | — | — |
| 2023-12-28 | $11.02 | $13.18 | 4,000 | — | — |
| 2023-12-27 | $11.03 | $13.19 | 17,900 | — | — |
| 2023-12-26 | $11.11 | $13.28 | 6,600 | — | — |
| 2023-12-22 | $11.04 | $13.20 | 10,700 | — | — |
| 2023-12-21 | $11.10 | $13.27 | 24,800 | — | — |
| 2023-12-20 | $11.01 | $13.16 | 71,700 | — | — |
| 2023-12-19 | $11.05 | $13.21 | 42,700 | — | — |
| 2023-12-18 | $10.85 | $12.97 | 43,700 | — | — |
| 2023-12-15 | $10.50 | $12.55 | 59,100 | — | — |
| 2023-12-14 | $10.19 | $12.18 | 136,200 | — | — |
| 2023-12-13 | $9.15 | $10.94 | 133,900 | — | — |
| 2023-12-12 | $9.46 | $11.31 | 13,100 | — | — |
| 2023-12-11 | $9.50 | $11.36 | 12,200 | — | — |
| 2023-12-08 | $9.50 | $11.36 | 15,400 | — | — |
| 2023-12-07 | $9.35 | $11.18 | 6,300 | — | — |
| 2023-12-06 | $9.30 | $11.12 | 25,200 | — | — |
| 2023-12-05 | $9.29 | $11.11 | 16,300 | — | — |
| 2023-12-04 | $9.66 | $11.55 | 21,300 | — | — |
| 2023-12-01 | $9.33 | $11.15 | 18,000 | — | — |
| 2023-11-30 | $9.23 | $11.04 | 23,200 | — | — |
| 2023-11-29 | $9.22 | $11.02 | 26,300 | — | — |
| 2023-11-28 | $8.72 | $10.43 | 23,700 | — | — |
| 2023-11-27 | $8.65 | $10.34 | 56,200 | — | — |
| 2023-11-24 | $8.76 | $10.47 | 20,200 | — | — |
| 2023-11-22 | $8.65 | $10.34 | 36,600 | — | — |
| 2023-11-21 | $8.60 | $10.28 | 17,900 | — | — |
| 2023-11-20 | $8.63 | $10.32 | 33,300 | — | — |
| 2023-11-17 | $8.57 | $10.25 | 32,100 | — | — |
| 2023-11-16 | $8.45 | $10.10 | 32,400 | — | — |
| 2023-11-15 | $8.55 | $10.22 | 45,000 | — | — |
| 2023-11-14 | $8.54 | $10.21 | 60,700 | — | — |
| 2023-11-13 | $8.40 | $10.04 | 11,600 | — | — |
| 2023-11-10 | $8.49 | $10.15 | 10,200 | — | — |
| 2023-11-09 | $8.52 | $10.19 | 13,600 | — | — |
| 2023-11-08 | $8.55 | $10.22 | 16,700 | — | — |
| 2023-11-07 | $8.63 | $10.17 | 24,100 | — | — |
| 2023-11-06 | $8.55 | $10.08 | 32,400 | — | — |
| 2023-11-03 | $8.47 | $9.99 | 42,800 | — | — |
| 2023-11-02 | $8.49 | $10.01 | 34,700 | — | — |
| 2023-11-01 | $8.47 | $9.99 | 12,600 | — | — |
| 2023-10-31 | $8.45 | $9.96 | 64,400 | — | — |
| 2023-10-30 | $8.39 | $9.89 | 20,800 | — | — |
| 2023-10-27 | $8.47 | $9.99 | 20,200 | — | — |
| 2023-10-26 | $8.43 | $9.94 | 59,500 | — | — |
| 2023-10-25 | $8.38 | $9.88 | 30,600 | — | — |
| 2023-10-24 | $8.38 | $9.88 | 29,500 | — | — |
| 2023-10-23 | $8.46 | $9.97 | 36,700 | — | — |
| 2023-10-20 | $8.72 | $10.28 | 19,700 | — | — |
| 2023-10-19 | $8.80 | $10.37 | 17,000 | — | — |
| 2023-10-18 | $8.93 | $10.53 | 8,300 | — | — |
| 2023-10-17 | $8.80 | $10.37 | 37,200 | — | — |
| 2023-10-16 | $8.82 | $10.40 | 28,500 | — | — |
| 2023-10-13 | $8.84 | $10.42 | 16,000 | — | — |
| 2023-10-12 | $8.88 | $10.47 | 54,700 | — | — |
| 2023-10-11 | $9.00 | $10.61 | 14,300 | — | — |
| 2023-10-10 | $9.00 | $10.61 | 29,200 | — | — |
| 2023-10-09 | $9.09 | $10.72 | 21,300 | — | — |
| 2023-10-06 | $9.04 | $10.66 | 22,300 | — | — |
| 2023-10-05 | $8.97 | $10.58 | 32,300 | — | — |
| 2023-10-04 | $8.95 | $10.55 | 13,200 | — | — |
| 2023-10-03 | $8.95 | $10.55 | 16,300 | — | — |
| 2023-10-02 | $9.17 | $10.81 | 21,500 | — | — |
| 2023-09-29 | $9.15 | $10.79 | 24,900 | — | — |
| 2023-09-28 | $9.00 | $10.61 | 6,000 | — | — |
| 2023-09-27 | $9.05 | $10.67 | 3,600 | — | — |
| 2023-09-26 | $9.15 | $10.79 | 21,300 | — | — |
| 2023-09-25 | $9.25 | $10.91 | 5,500 | — | — |
| 2023-09-22 | $9.33 | $11.00 | 28,800 | — | — |
| 2023-09-21 | $9.25 | $10.91 | 42,600 | — | — |
| 2023-09-20 | $9.33 | $11.00 | 5,100 | — | — |
| 2023-09-19 | $9.43 | $11.12 | 19,900 | — | — |
| 2023-09-18 | $9.39 | $11.07 | 13,900 | — | — |
| 2023-09-15 | $9.38 | $11.06 | 16,100 | — | — |
| 2023-09-14 | $9.35 | $11.02 | 19,800 | — | — |
| 2023-09-13 | $9.37 | $11.05 | 10,400 | — | — |
| 2023-09-12 | $9.27 | $10.93 | 8,100 | — | — |
| 2023-09-11 | $9.30 | $10.96 | 23,100 | — | — |
| 2023-09-08 | $9.36 | $11.03 | 3,700 | — | — |
| 2023-09-07 | $9.28 | $10.94 | 20,800 | — | — |
| 2023-09-06 | $9.45 | $11.14 | 15,500 | — | — |
| 2023-09-05 | $9.38 | $11.06 | 20,500 | — | — |
| 2023-09-01 | $9.52 | $11.22 | 10,700 | — | — |
| 2023-08-31 | $9.44 | $11.13 | 9,100 | — | — |
| 2023-08-30 | $9.41 | $11.09 | 13,600 | — | — |
| 2023-08-29 | $9.66 | $11.39 | 43,300 | — | — |
| 2023-08-28 | $9.44 | $11.13 | 3,600 | — | — |
| 2023-08-25 | $9.42 | $11.11 | 8,100 | — | — |
| 2023-08-24 | $9.50 | $11.20 | 7,100 | — | — |
| 2023-08-23 | $9.47 | $11.16 | 3,500 | — | — |
| 2023-08-22 | $9.43 | $11.12 | 10,000 | — | — |
| 2023-08-21 | $9.60 | $11.32 | 5,400 | — | — |
| 2023-08-18 | $9.70 | $11.44 | 14,700 | — | — |
| 2023-08-17 | $9.73 | $11.47 | 18,500 | — | — |
| 2023-08-16 | $9.77 | $11.52 | 55,900 | — | — |
| 2023-08-15 | $9.80 | $11.55 | 70,800 | — | — |
| 2023-08-14 | $10.00 | $11.79 | 21,300 | — | — |
| 2023-08-11 | $10.00 | $11.79 | 31,500 | — | — |
| 2023-08-10 | $9.89 | $11.66 | 36,400 | — | — |
| 2023-08-09 | $10.15 | $11.97 | 66,100 | — | — |
| 2023-08-08 | $10.39 | $12.11 | 16,200 | — | — |
| 2023-08-07 | $10.38 | $12.10 | 30,000 | — | — |
| 2023-08-04 | $9.91 | $11.55 | 43,300 | — | — |
| 2023-08-03 | $9.77 | $11.39 | 18,500 | — | — |
| 2023-08-02 | $9.67 | $11.27 | 36,000 | — | — |
| 2023-08-01 | $9.60 | $11.19 | 36,100 | — | — |
| 2023-07-31 | $9.79 | $11.41 | 14,500 | — | — |
| 2023-07-28 | $9.97 | $11.62 | 63,900 | — | — |
| 2023-07-27 | $9.63 | $11.22 | 17,300 | — | — |
| 2023-07-26 | $9.72 | $11.33 | 35,700 | — | — |
| 2023-07-25 | $9.52 | $11.09 | 18,100 | — | — |
| 2023-07-24 | $9.60 | $11.19 | 59,200 | — | — |
| 2023-07-21 | $9.22 | $10.74 | 27,900 | — | — |
| 2023-07-20 | $9.17 | $10.69 | 134,600 | — | — |
| 2023-07-19 | $9.26 | $10.79 | 14,300 | — | — |
| 2023-07-18 | $9.28 | $10.81 | 28,400 | — | — |
| 2023-07-17 | $9.07 | $10.57 | 21,700 | — | — |
| 2023-07-14 | $9.02 | $10.51 | 26,600 | — | — |
| 2023-07-13 | $9.25 | $10.78 | 17,800 | — | — |
| 2023-07-12 | $8.95 | $10.43 | 23,100 | — | — |
| 2023-07-11 | $8.74 | $10.19 | 25,800 | — | — |
| 2023-07-10 | $8.56 | $9.98 | 28,800 | — | — |
| 2023-07-07 | $8.56 | $9.98 | 23,000 | — | — |
| 2023-07-06 | $8.34 | $9.72 | 32,100 | — | — |
| 2023-07-05 | $8.36 | $9.74 | 30,100 | — | — |
| 2023-07-03 | $8.40 | $9.79 | 4,900 | — | — |
| 2023-06-30 | $8.43 | $9.82 | 19,400 | — | — |
| 2023-06-29 | $8.29 | $9.66 | 19,300 | — | — |
| 2023-06-28 | $8.12 | $9.46 | 31,000 | — | — |
| 2023-06-27 | $8.33 | $9.71 | 30,200 | — | — |
| 2023-06-26 | $8.38 | $9.77 | 16,400 | — | — |
| 2023-06-23 | $8.32 | $9.70 | 41,400 | — | — |
| 2023-06-22 | $8.33 | $9.71 | 23,000 | — | — |
| 2023-06-21 | $8.38 | $9.77 | 26,200 | — | — |
| 2023-06-20 | $8.35 | $9.73 | 20,600 | — | — |
| 2023-06-16 | $8.48 | $9.88 | 37,800 | — | — |
| 2023-06-15 | $8.53 | $9.94 | 34,500 | — | — |
| 2023-06-14 | $8.35 | $9.73 | 27,800 | — | — |
| 2023-06-13 | $8.60 | $10.02 | 24,500 | — | — |
| 2023-06-12 | $8.36 | $9.74 | 20,300 | — | — |
| 2023-06-09 | $8.59 | $10.01 | 11,400 | — | — |
| 2023-06-08 | $8.75 | $10.20 | 21,700 | — | — |
| 2023-06-07 | $9.01 | $10.50 | 53,600 | — | — |
| 2023-06-06 | $8.85 | $10.31 | 14,700 | — | — |
| 2023-06-05 | $8.37 | $9.75 | 33,600 | — | — |
| 2023-06-02 | $8.24 | $9.60 | 23,700 | — | — |
| 2023-06-01 | $8.02 | $9.35 | 29,000 | — | — |
| 2023-05-31 | $7.84 | $9.14 | 20,000 | — | — |
| 2023-05-30 | $8.07 | $9.40 | 10,800 | — | — |
| 2023-05-26 | $8.19 | $9.54 | 38,000 | — | — |
| 2023-05-25 | $8.10 | $9.44 | 40,900 | — | — |
| 2023-05-24 | $8.18 | $9.53 | 42,000 | — | — |
| 2023-05-23 | $8.08 | $9.42 | 16,600 | — | — |
| 2023-05-22 | $8.03 | $9.36 | 34,000 | — | — |
| 2023-05-19 | $7.80 | $9.09 | 38,000 | — | — |
| 2023-05-18 | $8.09 | $9.43 | 45,900 | — | — |
| 2023-05-17 | $7.84 | $9.14 | 126,500 | — | — |
| 2023-05-16 | $7.51 | $8.75 | 40,400 | — | — |
| 2023-05-15 | $7.60 | $8.86 | 37,200 | — | — |
| 2023-05-12 | $7.66 | $8.93 | 56,600 | — | — |
| 2023-05-11 | $7.92 | $9.23 | 18,900 | — | — |
| 2023-05-10 | $8.04 | $9.37 | 38,600 | — | — |
| 2023-05-09 | $8.03 | $9.22 | 42,200 | — | — |
| 2023-05-08 | $8.22 | $9.44 | 75,700 | — | — |
| 2023-05-05 | $8.42 | $9.67 | 11,600 | — | — |
| 2023-05-04 | $8.28 | $9.50 | 29,000 | — | — |
| 2023-05-03 | $8.60 | $9.87 | 44,800 | — | — |
| 2023-05-02 | $8.62 | $9.90 | 51,000 | — | — |
| 2023-05-01 | $8.95 | $10.27 | 44,300 | — | — |
| 2023-04-28 | $9.09 | $10.43 | 57,500 | — | — |
| 2023-04-27 | $8.98 | $10.31 | 32,700 | — | — |
| 2023-04-26 | $8.96 | $10.29 | 11,900 | — | — |
| 2023-04-25 | $8.97 | $10.30 | 22,200 | — | — |
| 2023-04-24 | $9.10 | $10.45 | 36,000 | — | — |
| 2023-04-21 | $9.03 | $10.37 | 9,700 | — | — |
| 2023-04-20 | $9.10 | $10.45 | 11,100 | — | — |
| 2023-04-19 | $9.10 | $10.45 | 22,800 | — | — |
| 2023-04-18 | $8.99 | $10.32 | 31,500 | — | — |
| 2023-04-17 | $8.95 | $10.27 | 11,900 | — | — |
| 2023-04-14 | $8.82 | $10.12 | 19,300 | — | — |
| 2023-04-13 | $8.95 | $10.27 | 24,600 | — | — |
| 2023-04-12 | $8.79 | $10.09 | 37,300 | — | — |
| 2023-04-11 | $8.63 | $9.91 | 12,600 | — | — |
| 2023-04-10 | $8.65 | $9.93 | 21,700 | — | — |
| 2023-04-06 | $8.68 | $9.96 | 30,700 | — | — |
| 2023-04-05 | $8.62 | $9.90 | 31,500 | — | — |
| 2023-04-04 | $9.08 | $10.42 | 90,000 | — | — |
| 2023-04-03 | $9.23 | $10.60 | 29,400 | — | — |
| 2023-03-31 | $8.91 | $10.23 | 30,800 | — | — |
| 2023-03-30 | $9.02 | $10.35 | 26,200 | — | — |
| 2023-03-29 | $9.12 | $10.47 | 15,100 | — | — |
| 2023-03-28 | $9.02 | $10.35 | 35,100 | — | — |
| 2023-03-27 | $9.09 | $10.43 | 61,200 | — | — |
| 2023-03-24 | $9.09 | $10.43 | 44,800 | — | — |
| 2023-03-23 | $9.00 | $10.33 | 58,600 | — | — |
| 2023-03-22 | $9.63 | $11.05 | 25,600 | — | — |
| 2023-03-21 | $9.55 | $10.96 | 38,200 | — | — |
| 2023-03-20 | $9.06 | $10.40 | 38,800 | — | — |
| 2023-03-17 | $9.23 | $10.60 | 70,100 | — | — |
| 2023-03-16 | $9.61 | $11.03 | 18,000 | — | — |
| 2023-03-15 | $9.19 | $10.55 | 42,500 | — | — |
| 2023-03-14 | $9.30 | $10.68 | 77,400 | — | — |
| 2023-03-13 | $9.61 | $11.03 | 117,900 | — | — |
| 2023-03-10 | $10.35 | $11.88 | 26,700 | — | — |
| 2023-03-09 | $10.41 | $11.95 | 28,400 | — | — |
| 2023-03-08 | $10.93 | $12.55 | 8,700 | — | — |
| 2023-03-07 | $11.00 | $12.63 | 13,700 | — | — |
| 2023-03-06 | $11.20 | $12.86 | 11,000 | — | — |
| 2023-03-03 | $11.25 | $12.91 | 13,200 | — | — |
| 2023-03-02 | $11.22 | $12.88 | 6,400 | — | — |
| 2023-03-01 | $11.31 | $12.98 | 41,500 | — | — |
| 2023-02-28 | $11.27 | $12.94 | 5,700 | — | — |
| 2023-02-27 | $11.31 | $12.98 | 10,700 | — | — |
| 2023-02-24 | $11.32 | $12.99 | 17,100 | — | — |
| 2023-02-23 | $11.37 | $13.05 | 16,600 | — | — |
| 2023-02-22 | $11.40 | $13.09 | 11,800 | — | — |
| 2023-02-21 | $11.41 | $13.10 | 40,700 | — | — |
| 2023-02-17 | $11.50 | $13.20 | 15,300 | — | — |
| 2023-02-16 | $11.45 | $13.14 | 10,600 | — | — |
| 2023-02-15 | $11.52 | $13.22 | 19,800 | — | — |
| 2023-02-14 | $11.53 | $13.24 | 13,000 | — | — |
| 2023-02-13 | $11.57 | $13.28 | 28,400 | — | — |
| 2023-02-10 | $11.56 | $13.27 | 19,000 | — | — |
| 2023-02-09 | $11.51 | $13.21 | 7,200 | — | — |
| 2023-02-08 | $11.48 | $13.18 | 36,700 | — | — |
| 2023-02-07 | $11.80 | $13.41 | 34,900 | — | — |
| 2023-02-06 | $11.79 | $13.40 | 31,400 | — | — |
| 2023-02-03 | $11.70 | $13.29 | 19,300 | — | — |
| 2023-02-02 | $11.55 | $13.12 | 16,900 | — | — |
| 2023-02-01 | $11.33 | $12.87 | 32,400 | — | — |
| 2023-01-31 | $11.34 | $12.89 | 16,900 | — | — |
| 2023-01-30 | $11.32 | $12.86 | 17,600 | — | — |
| 2023-01-27 | $11.50 | $13.07 | 11,200 | — | — |
| 2023-01-26 | $11.55 | $13.12 | 11,300 | — | — |
| 2023-01-25 | $11.21 | $12.74 | 28,000 | — | — |
| 2023-01-24 | $10.97 | $12.46 | 31,500 | — | — |
| 2023-01-23 | $10.92 | $12.41 | 68,700 | — | — |
| 2023-01-20 | $11.28 | $12.82 | 30,000 | — | — |
| 2023-01-19 | $11.28 | $12.82 | 15,700 | — | — |
| 2023-01-18 | $11.23 | $12.76 | 23,700 | — | — |
| 2023-01-17 | $11.23 | $12.76 | 9,900 | — | — |
| 2023-01-13 | $11.35 | $12.90 | 7,600 | — | — |
| 2023-01-12 | $11.31 | $12.85 | 4,100 | — | — |
| 2023-01-11 | $11.23 | $12.76 | 14,400 | — | — |
| 2023-01-10 | $11.27 | $12.81 | 38,700 | — | — |
| 2023-01-09 | $11.16 | $12.68 | 15,400 | — | — |
| 2023-01-06 | $11.04 | $12.54 | 26,000 | — | — |
| 2023-01-05 | $10.93 | $12.42 | 22,200 | — | — |
| 2023-01-04 | $11.15 | $12.67 | 20,000 | — | — |
| 2023-01-03 | $11.26 | $12.79 | 28,900 | — | — |