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
- 2013-10-09 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 | $9.75 | $13.87 | 22,400 | — | — |
| 2023-12-28 | $9.83 | $13.98 | 7,300 | — | — |
| 2023-12-27 | $9.79 | $13.93 | 30,000 | — | — |
| 2023-12-26 | $9.72 | $13.83 | 7,700 | — | — |
| 2023-12-22 | $9.63 | $13.70 | 11,800 | — | — |
| 2023-12-21 | $9.57 | $13.61 | 4,900 | — | — |
| 2023-12-20 | $9.44 | $13.43 | 63,100 | — | — |
| 2023-12-19 | $9.55 | $13.58 | 26,400 | — | — |
| 2023-12-18 | $9.50 | $13.51 | 10,200 | — | — |
| 2023-12-15 | $9.55 | $13.58 | 3,200 | — | — |
| 2023-12-14 | $9.54 | $13.57 | 21,300 | — | — |
| 2023-12-13 | $9.38 | $13.34 | 47,300 | — | — |
| 2023-12-12 | $9.27 | $13.19 | 31,800 | — | — |
| 2023-12-11 | $9.19 | $13.07 | 93,900 | — | — |
| 2023-12-08 | $9.11 | $12.96 | 59,900 | — | — |
| 2023-12-07 | $9.36 | $13.10 | 57,400 | — | — |
| 2023-12-06 | $9.17 | $12.83 | 28,300 | — | — |
| 2023-12-05 | $9.17 | $12.83 | 17,200 | — | — |
| 2023-12-04 | $9.26 | $12.96 | 104,900 | — | — |
| 2023-12-01 | $9.24 | $12.93 | 55,400 | — | — |
| 2023-11-30 | $9.21 | $12.89 | 22,400 | — | — |
| 2023-11-29 | $9.20 | $12.88 | 24,600 | — | — |
| 2023-11-28 | $9.21 | $12.89 | 35,500 | — | — |
| 2023-11-27 | $9.00 | $12.60 | 8,900 | — | — |
| 2023-11-24 | $9.02 | $12.62 | 8,900 | — | — |
| 2023-11-22 | $8.93 | $12.50 | 10,200 | — | — |
| 2023-11-21 | $8.91 | $12.47 | 7,400 | — | — |
| 2023-11-20 | $8.97 | $12.55 | 2,400 | — | — |
| 2023-11-17 | $8.86 | $12.40 | 31,000 | — | — |
| 2023-11-16 | $8.75 | $12.25 | 5,600 | — | — |
| 2023-11-15 | $8.83 | $12.36 | 9,500 | — | — |
| 2023-11-14 | $8.72 | $12.20 | 8,700 | — | — |
| 2023-11-13 | $8.47 | $11.85 | 6,000 | — | — |
| 2023-11-10 | $8.44 | $11.81 | 16,500 | — | — |
| 2023-11-09 | $8.32 | $11.64 | 5,300 | — | — |
| 2023-11-08 | $8.36 | $11.70 | 26,600 | — | — |
| 2023-11-07 | $8.48 | $11.87 | 4,100 | — | — |
| 2023-11-06 | $8.52 | $11.92 | 4,700 | — | — |
| 2023-11-03 | $8.49 | $11.88 | 11,000 | — | — |
| 2023-11-02 | $8.32 | $11.64 | 5,400 | — | — |
| 2023-11-01 | $8.15 | $11.41 | 2,000 | — | — |
| 2023-10-31 | $8.05 | $11.27 | 11,900 | — | — |
| 2023-10-30 | $8.01 | $11.21 | 12,200 | — | — |
| 2023-10-27 | $7.89 | $11.04 | 9,600 | — | — |
| 2023-10-26 | $7.87 | $11.01 | 12,600 | — | — |
| 2023-10-25 | $7.91 | $11.07 | 11,900 | — | — |
| 2023-10-24 | $8.04 | $11.25 | 7,100 | — | — |
| 2023-10-23 | $8.06 | $11.28 | 6,000 | — | — |
| 2023-10-20 | $8.08 | $11.31 | 13,000 | — | — |
| 2023-10-19 | $8.14 | $11.39 | 5,600 | — | — |
| 2023-10-18 | $8.24 | $11.53 | 11,000 | — | — |
| 2023-10-17 | $8.41 | $11.77 | 7,600 | — | — |
| 2023-10-16 | $8.42 | $11.78 | 2,000 | — | — |
| 2023-10-13 | $8.41 | $11.77 | 5,200 | — | — |
| 2023-10-12 | $8.50 | $11.90 | 6,200 | — | — |
| 2023-10-11 | $8.61 | $12.05 | 4,600 | — | — |
| 2023-10-10 | $8.57 | $11.99 | 5,000 | — | — |
| 2023-10-09 | $8.50 | $11.90 | 7,700 | — | — |
| 2023-10-06 | $8.47 | $11.85 | 10,300 | — | — |
| 2023-10-05 | $8.32 | $11.64 | 20,700 | — | — |
| 2023-10-04 | $8.40 | $11.76 | 5,800 | — | — |
| 2023-10-03 | $8.48 | $11.87 | 9,700 | — | — |
| 2023-10-02 | $8.65 | $12.11 | 5,000 | — | — |
| 2023-09-29 | $8.71 | $12.19 | 6,500 | — | — |
| 2023-09-28 | $8.72 | $12.20 | 2,500 | — | — |
| 2023-09-27 | $8.68 | $12.15 | 3,200 | — | — |
| 2023-09-26 | $8.62 | $12.06 | 3,000 | — | — |
| 2023-09-25 | $8.79 | $12.30 | 8,300 | — | — |
| 2023-09-22 | $8.82 | $12.34 | 6,300 | — | — |
| 2023-09-21 | $8.85 | $12.39 | 8,200 | — | — |
| 2023-09-20 | $8.97 | $12.55 | 3,700 | — | — |
| 2023-09-19 | $8.99 | $12.58 | 6,500 | — | — |
| 2023-09-18 | $8.97 | $12.55 | 4,000 | — | — |
| 2023-09-15 | $8.92 | $12.48 | 5,000 | — | — |
| 2023-09-14 | $8.97 | $12.55 | 9,100 | — | — |
| 2023-09-13 | $8.97 | $12.55 | 5,000 | — | — |
| 2023-09-12 | $9.08 | $12.71 | 5,200 | — | — |
| 2023-09-11 | $9.09 | $12.72 | 12,800 | — | — |
| 2023-09-08 | $9.09 | $12.72 | 5,500 | — | — |
| 2023-09-07 | $9.06 | $12.68 | 600 | — | — |
| 2023-09-06 | $9.13 | $12.78 | 18,100 | — | — |
| 2023-09-05 | $9.13 | $12.78 | 13,600 | — | — |
| 2023-09-01 | $9.20 | $12.88 | 2,500 | — | — |
| 2023-08-31 | $9.16 | $12.82 | 7,600 | — | — |
| 2023-08-30 | $9.17 | $12.83 | 700 | — | — |
| 2023-08-29 | $9.09 | $12.72 | 8,700 | — | — |
| 2023-08-28 | $9.03 | $12.64 | 2,200 | — | — |
| 2023-08-25 | $8.96 | $12.54 | 2,800 | — | — |
| 2023-08-24 | $8.93 | $12.50 | 10,200 | — | — |
| 2023-08-23 | $9.06 | $12.68 | 6,100 | — | — |
| 2023-08-22 | $8.94 | $12.51 | 7,200 | — | — |
| 2023-08-21 | $8.99 | $12.58 | 7,200 | — | — |
| 2023-08-18 | $9.01 | $12.61 | 3,400 | — | — |
| 2023-08-17 | $8.95 | $12.53 | 6,900 | — | — |
| 2023-08-16 | $9.06 | $12.68 | 13,400 | — | — |
| 2023-08-15 | $9.10 | $12.74 | 15,400 | — | — |
| 2023-08-14 | $9.15 | $12.81 | 20,500 | — | — |
| 2023-08-11 | $9.11 | $12.75 | 7,000 | — | — |
| 2023-08-10 | $9.14 | $12.79 | 5,300 | — | — |
| 2023-08-09 | $9.11 | $12.75 | 2,500 | — | — |
| 2023-08-08 | $9.14 | $12.79 | 5,500 | — | — |
| 2023-08-07 | $9.18 | $12.85 | 5,300 | — | — |
| 2023-08-04 | $9.13 | $12.78 | 9,200 | — | — |
| 2023-08-03 | $9.15 | $12.81 | 8,400 | — | — |
| 2023-08-02 | $9.17 | $12.83 | 27,500 | — | — |
| 2023-08-01 | $9.34 | $13.07 | 4,800 | — | — |
| 2023-07-31 | $9.41 | $13.17 | 13,800 | — | — |
| 2023-07-28 | $9.37 | $13.11 | 3,900 | — | — |
| 2023-07-27 | $9.29 | $13.00 | 15,900 | — | — |
| 2023-07-26 | $9.38 | $13.13 | 17,800 | — | — |
| 2023-07-25 | $9.43 | $13.20 | 14,100 | — | — |
| 2023-07-24 | $9.43 | $13.20 | 7,900 | — | — |
| 2023-07-21 | $9.43 | $13.20 | 10,200 | — | — |
| 2023-07-20 | $9.52 | $13.32 | 6,300 | — | — |
| 2023-07-19 | $9.58 | $13.41 | 4,600 | — | — |
| 2023-07-18 | $9.52 | $13.32 | 3,000 | — | — |
| 2023-07-17 | $9.44 | $13.21 | 10,400 | — | — |
| 2023-07-14 | $9.43 | $13.20 | 8,900 | — | — |
| 2023-07-13 | $9.51 | $13.31 | 4,900 | — | — |
| 2023-07-12 | $9.41 | $13.17 | 5,500 | — | — |
| 2023-07-11 | $9.29 | $13.00 | 5,600 | — | — |
| 2023-07-10 | $9.17 | $12.83 | 5,600 | — | — |
| 2023-07-07 | $9.06 | $12.68 | 6,400 | — | — |
| 2023-07-06 | $8.99 | $12.58 | 6,100 | — | — |
| 2023-07-05 | $9.13 | $12.78 | 6,600 | — | — |
| 2023-07-03 | $9.26 | $12.96 | 800 | — | — |
| 2023-06-30 | $9.24 | $12.93 | 7,900 | — | — |
| 2023-06-29 | $9.10 | $12.74 | 9,200 | — | — |
| 2023-06-28 | $9.10 | $12.74 | 8,500 | — | — |
| 2023-06-27 | $9.07 | $12.69 | 4,600 | — | — |
| 2023-06-26 | $9.02 | $12.62 | 8,300 | — | — |
| 2023-06-23 | $9.02 | $12.62 | 5,700 | — | — |
| 2023-06-22 | $9.20 | $12.88 | 10,600 | — | — |
| 2023-06-21 | $9.22 | $12.90 | 5,200 | — | — |
| 2023-06-20 | $9.25 | $12.95 | 7,100 | — | — |
| 2023-06-16 | $9.29 | $13.00 | 4,000 | — | — |
| 2023-06-15 | $9.35 | $13.09 | 6,300 | — | — |
| 2023-06-14 | $9.28 | $12.99 | 8,800 | — | — |
| 2023-06-13 | $9.36 | $13.10 | 7,800 | — | — |
| 2023-06-12 | $9.26 | $12.96 | 11,500 | — | — |
| 2023-06-09 | $9.20 | $12.88 | 7,100 | — | — |
| 2023-06-08 | $9.19 | $12.86 | 13,100 | — | — |
| 2023-06-07 | $9.11 | $12.75 | 9,400 | — | — |
| 2023-06-06 | $9.05 | $12.67 | 30,000 | — | — |
| 2023-06-05 | $8.96 | $12.54 | 34,200 | — | — |
| 2023-06-02 | $8.89 | $12.44 | 7,600 | — | — |
| 2023-06-01 | $8.74 | $12.23 | 16,000 | — | — |
| 2023-05-31 | $8.66 | $12.12 | 15,800 | — | — |
| 2023-05-30 | $8.71 | $12.19 | 22,800 | — | — |
| 2023-05-26 | $8.68 | $12.15 | 18,700 | — | — |
| 2023-05-25 | $8.60 | $12.04 | 8,500 | — | — |
| 2023-05-24 | $8.62 | $12.06 | 11,500 | — | — |
| 2023-05-23 | $8.73 | $12.22 | 7,300 | — | — |
| 2023-05-22 | $8.84 | $12.37 | 5,400 | — | — |
| 2023-05-19 | $8.81 | $12.33 | 4,100 | — | — |
| 2023-05-18 | $8.79 | $12.30 | 14,700 | — | — |
| 2023-05-17 | $8.76 | $12.26 | 11,400 | — | — |
| 2023-05-16 | $8.67 | $12.13 | 26,600 | — | — |
| 2023-05-15 | $8.67 | $12.13 | 11,200 | — | — |
| 2023-05-12 | $8.55 | $11.97 | 12,100 | — | — |
| 2023-05-11 | $8.57 | $11.99 | 5,300 | — | — |
| 2023-05-10 | $8.63 | $12.08 | 14,900 | — | — |
| 2023-05-09 | $8.69 | $12.16 | 4,800 | — | — |
| 2023-05-08 | $8.79 | $12.30 | 6,700 | — | — |
| 2023-05-05 | $8.76 | $12.26 | 14,300 | — | — |
| 2023-05-04 | $8.70 | $12.18 | 3,500 | — | — |
| 2023-05-03 | $8.81 | $12.33 | 5,800 | — | — |
| 2023-05-02 | $8.71 | $12.19 | 2,900 | — | — |
| 2023-05-01 | $8.86 | $12.40 | 24,900 | — | — |
| 2023-04-28 | $8.75 | $12.25 | 8,900 | — | — |
| 2023-04-27 | $8.66 | $12.12 | 6,200 | — | — |
| 2023-04-26 | $8.57 | $11.99 | 11,700 | — | — |
| 2023-04-25 | $8.59 | $12.02 | 8,000 | — | — |
| 2023-04-24 | $8.73 | $12.22 | 7,300 | — | — |
| 2023-04-21 | $8.71 | $12.19 | 32,100 | — | — |
| 2023-04-20 | $8.75 | $12.25 | 16,500 | — | — |
| 2023-04-19 | $8.89 | $12.44 | 13,900 | — | — |
| 2023-04-18 | $8.89 | $12.44 | 11,700 | — | — |
| 2023-04-17 | $8.86 | $12.40 | 9,400 | — | — |
| 2023-04-14 | $8.85 | $12.39 | 9,400 | — | — |
| 2023-04-13 | $8.91 | $12.47 | 6,900 | — | — |
| 2023-04-12 | $8.77 | $12.27 | 14,100 | — | — |
| 2023-04-11 | $8.79 | $12.30 | 10,100 | — | — |
| 2023-04-10 | $8.70 | $12.18 | 30,600 | — | — |
| 2023-04-06 | $8.69 | $12.16 | 37,900 | — | — |
| 2023-04-05 | $8.66 | $12.12 | 19,400 | — | — |
| 2023-04-04 | $8.78 | $12.29 | 28,000 | — | — |
| 2023-04-03 | $8.93 | $12.50 | 15,900 | — | — |
| 2023-03-31 | $9.00 | $12.60 | 2,000 | — | — |
| 2023-03-30 | $8.87 | $12.41 | 6,900 | — | — |
| 2023-03-29 | $8.79 | $12.30 | 27,000 | — | — |
| 2023-03-28 | $8.68 | $12.15 | 14,900 | — | — |
| 2023-03-27 | $8.63 | $12.08 | 19,400 | — | — |
| 2023-03-24 | $8.59 | $12.02 | 9,000 | — | — |
| 2023-03-23 | $8.59 | $12.02 | 16,800 | — | — |
| 2023-03-22 | $8.56 | $11.98 | 16,400 | — | — |
| 2023-03-21 | $8.65 | $12.11 | 11,300 | — | — |
| 2023-03-20 | $8.54 | $11.95 | 4,900 | — | — |
| 2023-03-17 | $8.48 | $11.87 | 29,700 | — | — |
| 2023-03-16 | $8.55 | $11.97 | 15,700 | — | — |
| 2023-03-15 | $8.43 | $11.80 | 88,700 | — | — |
| 2023-03-14 | $8.89 | $12.44 | 37,400 | — | — |
| 2023-03-13 | $8.78 | $12.29 | 18,300 | — | — |
| 2023-03-10 | $8.97 | $12.55 | 14,100 | — | — |
| 2023-03-09 | $9.13 | $12.78 | 4,600 | — | — |
| 2023-03-08 | $9.29 | $13.00 | 3,900 | — | — |
| 2023-03-07 | $9.29 | $13.00 | 7,800 | — | — |
| 2023-03-06 | $9.49 | $13.28 | 7,400 | — | — |
| 2023-03-03 | $9.57 | $13.39 | 6,900 | — | — |
| 2023-03-02 | $9.46 | $13.24 | 5,000 | — | — |
| 2023-03-01 | $9.46 | $13.24 | 5,900 | — | — |
| 2023-02-28 | $9.40 | $13.16 | 5,500 | — | — |
| 2023-02-27 | $9.40 | $13.16 | 1,700 | — | — |
| 2023-02-24 | $9.32 | $13.04 | 6,200 | — | — |
| 2023-02-23 | $9.47 | $13.25 | 8,900 | — | — |
| 2023-02-22 | $9.43 | $13.20 | 5,300 | — | — |
| 2023-02-21 | $9.51 | $13.31 | 5,400 | — | — |
| 2023-02-17 | $9.71 | $13.59 | 4,400 | — | — |
| 2023-02-16 | $9.76 | $13.66 | 2,100 | — | — |
| 2023-02-15 | $9.79 | $13.70 | 17,000 | — | — |
| 2023-02-14 | $9.74 | $13.63 | 6,000 | — | — |
| 2023-02-13 | $9.78 | $13.69 | 14,600 | — | — |
| 2023-02-10 | $9.69 | $13.56 | 2,600 | — | — |
| 2023-02-09 | $9.77 | $13.67 | 6,400 | — | — |
| 2023-02-08 | $9.81 | $13.73 | 16,200 | — | — |
| 2023-02-07 | $9.94 | $13.91 | 5,100 | — | — |
| 2023-02-06 | $9.80 | $13.72 | 6,800 | — | — |
| 2023-02-03 | $9.89 | $13.84 | 13,700 | — | — |
| 2023-02-02 | $9.94 | $13.91 | 17,400 | — | — |
| 2023-02-01 | $9.85 | $13.79 | 7,500 | — | — |
| 2023-01-31 | $9.62 | $13.46 | 19,800 | — | — |
| 2023-01-30 | $9.55 | $13.37 | 6,500 | — | — |
| 2023-01-27 | $9.61 | $13.45 | 5,700 | — | — |
| 2023-01-26 | $9.58 | $13.41 | 13,200 | — | — |
| 2023-01-25 | $9.54 | $13.35 | 13,000 | — | — |
| 2023-01-24 | $9.54 | $13.35 | 2,100 | — | — |
| 2023-01-23 | $9.53 | $13.34 | 11,900 | — | — |
| 2023-01-20 | $9.40 | $13.16 | 3,000 | — | — |
| 2023-01-19 | $9.32 | $13.04 | 7,500 | — | — |
| 2023-01-18 | $9.34 | $13.07 | 5,200 | — | — |
| 2023-01-17 | $9.41 | $13.17 | 20,300 | — | — |
| 2023-01-13 | $9.40 | $13.16 | 7,000 | — | — |
| 2023-01-12 | $9.38 | $13.13 | 9,000 | — | — |
| 2023-01-11 | $9.29 | $13.00 | 3,300 | — | — |
| 2023-01-10 | $9.18 | $12.85 | 8,100 | — | — |
| 2023-01-09 | $9.09 | $12.72 | 1,500 | — | — |
| 2023-01-06 | $9.10 | $12.74 | 8,500 | — | — |
| 2023-01-05 | $8.84 | $12.37 | 7,300 | — | — |
| 2023-01-04 | $8.86 | $12.40 | 9,000 | — | — |
| 2023-01-03 | $8.73 | $12.22 | 11,300 | — | — |