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
- 1999-10-19 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 | $11.22 | $12.11 | 12,667 | — | — |
| 2023-12-28 | $11.04 | $11.92 | 15,667 | — | — |
| 2023-12-27 | $10.74 | $11.60 | 12,750 | — | — |
| 2023-12-26 | $11.04 | $11.92 | 9,967 | — | — |
| 2023-12-22 | $11.10 | $11.99 | 11,600 | — | — |
| 2023-12-21 | $11.40 | $12.31 | 17,150 | — | — |
| 2023-12-20 | $11.22 | $12.11 | 23,783 | — | — |
| 2023-12-19 | $11.04 | $11.92 | 59,300 | — | — |
| 2023-12-18 | $11.34 | $12.24 | 24,167 | — | — |
| 2023-12-15 | $10.50 | $11.34 | 10,800 | — | — |
| 2023-12-14 | $10.50 | $11.34 | 27,617 | — | — |
| 2023-12-13 | $9.66 | $10.43 | 12,767 | — | — |
| 2023-12-12 | $9.60 | $10.37 | 8,083 | — | — |
| 2023-12-11 | $9.78 | $10.56 | 5,933 | — | — |
| 2023-12-08 | $9.96 | $10.75 | 5,017 | — | — |
| 2023-12-07 | $9.54 | $10.30 | 5,717 | — | — |
| 2023-12-06 | $9.66 | $10.43 | 10,833 | — | — |
| 2023-12-05 | $9.78 | $10.56 | 14,750 | — | — |
| 2023-12-04 | $10.14 | $10.95 | 13,383 | — | — |
| 2023-12-01 | $9.06 | $9.78 | 8,117 | — | — |
| 2023-11-30 | $8.70 | $9.39 | 10,483 | — | — |
| 2023-11-29 | $9.00 | $9.72 | 7,000 | — | — |
| 2023-11-28 | $9.66 | $10.43 | 10,367 | — | — |
| 2023-11-27 | $9.48 | $10.24 | 6,383 | — | — |
| 2023-11-24 | $9.60 | $10.37 | 4,367 | — | — |
| 2023-11-22 | $9.60 | $10.37 | 3,783 | — | — |
| 2023-11-21 | $9.24 | $9.98 | 5,117 | — | — |
| 2023-11-20 | $9.30 | $10.04 | 8,050 | — | — |
| 2023-11-17 | $9.42 | $10.17 | 9,350 | — | — |
| 2023-11-16 | $9.42 | $10.17 | 4,417 | — | — |
| 2023-11-15 | $9.18 | $9.91 | 9,333 | — | — |
| 2023-11-14 | $9.00 | $9.72 | 14,933 | — | — |
| 2023-11-13 | $8.28 | $8.94 | 30,917 | — | — |
| 2023-11-10 | $8.76 | $9.46 | 16,883 | — | — |
| 2023-11-09 | $8.88 | $9.59 | 12,050 | — | — |
| 2023-11-08 | $8.88 | $9.59 | 9,633 | — | — |
| 2023-11-07 | $9.48 | $10.24 | 5,933 | — | — |
| 2023-11-06 | $9.72 | $10.50 | 3,417 | — | — |
| 2023-11-03 | $9.72 | $10.50 | 9,417 | — | — |
| 2023-11-02 | $9.78 | $10.56 | 9,633 | — | — |
| 2023-11-01 | $9.12 | $9.85 | 4,150 | — | — |
| 2023-10-31 | $9.00 | $9.72 | 6,600 | — | — |
| 2023-10-30 | $9.12 | $9.85 | 7,300 | — | — |
| 2023-10-27 | $8.70 | $9.39 | 11,633 | — | — |
| 2023-10-26 | $8.94 | $9.65 | 24,167 | — | — |
| 2023-10-25 | $8.94 | $9.65 | 10,800 | — | — |
| 2023-10-24 | $9.48 | $10.24 | 9,767 | — | — |
| 2023-10-23 | $9.24 | $9.98 | 15,467 | — | — |
| 2023-10-20 | $9.54 | $10.30 | 17,000 | — | — |
| 2023-10-19 | $9.84 | $10.62 | 19,333 | — | — |
| 2023-10-18 | $9.72 | $10.50 | 8,050 | — | — |
| 2023-10-17 | $10.38 | $11.21 | 17,733 | — | — |
| 2023-10-16 | $9.84 | $10.62 | 12,150 | — | — |
| 2023-10-13 | $10.02 | $10.82 | 10,983 | — | — |
| 2023-10-12 | $10.20 | $11.01 | 10,633 | — | — |
| 2023-10-11 | $10.38 | $11.21 | 7,617 | — | — |
| 2023-10-10 | $10.08 | $10.88 | 24,217 | — | — |
| 2023-10-09 | $10.08 | $10.88 | 28,083 | — | — |
| 2023-10-06 | $10.38 | $11.21 | 12,033 | — | — |
| 2023-10-05 | $10.26 | $11.08 | 14,867 | — | — |
| 2023-10-04 | $10.62 | $11.47 | 6,650 | — | — |
| 2023-10-03 | $10.08 | $10.88 | 17,733 | — | — |
| 2023-10-02 | $11.04 | $11.92 | 16,650 | — | — |
| 2023-09-29 | $10.98 | $11.86 | 14,583 | — | — |
| 2023-09-28 | $11.70 | $12.63 | 8,750 | — | — |
| 2023-09-27 | $11.28 | $12.18 | 11,767 | — | — |
| 2023-09-26 | $10.56 | $11.40 | 6,267 | — | — |
| 2023-09-25 | $10.68 | $11.53 | 15,150 | — | — |
| 2023-09-22 | $10.26 | $11.08 | 33,383 | — | — |
| 2023-09-21 | $10.86 | $11.73 | 8,550 | — | — |
| 2023-09-20 | $11.16 | $12.05 | 10,250 | — | — |
| 2023-09-19 | $11.22 | $12.11 | 12,967 | — | — |
| 2023-09-18 | $11.34 | $12.24 | 41,983 | — | — |
| 2023-09-15 | $11.88 | $12.83 | 24,933 | — | — |
| 2023-09-14 | $11.58 | $12.50 | 19,750 | — | — |
| 2023-09-13 | $12.18 | $13.15 | 22,567 | — | — |
| 2023-09-12 | $12.18 | $13.15 | 25,083 | — | — |
| 2023-09-11 | $12.78 | $13.80 | 9,450 | — | — |
| 2023-09-08 | $12.78 | $13.80 | 20,567 | — | — |
| 2023-09-07 | $12.42 | $13.41 | 15,567 | — | — |
| 2023-09-06 | $12.66 | $13.67 | 39,483 | — | — |
| 2023-09-05 | $13.08 | $14.12 | 15,000 | — | — |
| 2023-09-01 | $13.08 | $14.12 | 26,083 | — | — |
| 2023-08-31 | $12.72 | $13.73 | 20,183 | — | — |
| 2023-08-30 | $13.14 | $14.19 | 15,517 | — | — |
| 2023-08-29 | $12.84 | $13.86 | 28,783 | — | — |
| 2023-08-28 | $13.32 | $14.38 | 77,933 | — | — |
| 2023-08-25 | $13.38 | $14.45 | 28,083 | — | — |
| 2023-08-24 | $12.96 | $13.99 | 21,450 | — | — |
| 2023-08-23 | $13.20 | $14.25 | 19,733 | — | — |
| 2023-08-22 | $12.72 | $13.73 | 15,667 | — | — |
| 2023-08-21 | $12.24 | $13.22 | 14,617 | — | — |
| 2023-08-18 | $12.36 | $13.35 | 21,417 | — | — |
| 2023-08-17 | $12.12 | $13.09 | 37,300 | — | — |
| 2023-08-16 | $13.08 | $14.12 | 29,200 | — | — |
| 2023-08-15 | $12.60 | $13.60 | 32,200 | — | — |
| 2023-08-14 | $13.26 | $14.32 | 24,000 | — | — |
| 2023-08-11 | $12.78 | $13.80 | 27,717 | — | — |
| 2023-08-10 | $12.84 | $13.86 | 46,833 | — | — |
| 2023-08-09 | $12.66 | $13.67 | 22,083 | — | — |
| 2023-08-08 | $13.38 | $14.45 | 38,483 | — | — |
| 2023-08-07 | $12.48 | $13.48 | 28,517 | — | — |
| 2023-08-04 | $11.94 | $12.89 | 33,383 | — | — |
| 2023-08-03 | $12.00 | $12.96 | 38,600 | — | — |
| 2023-08-02 | $12.30 | $13.28 | 76,167 | — | — |
| 2023-08-01 | $13.14 | $14.19 | 65,000 | — | — |
| 2023-07-31 | $14.34 | $15.48 | 93,183 | — | — |
| 2023-07-28 | $13.44 | $14.51 | 68,950 | — | — |
| 2023-07-27 | $12.60 | $13.60 | 46,050 | — | — |
| 2023-07-26 | $12.30 | $13.28 | 33,850 | — | — |
| 2023-07-25 | $12.30 | $13.28 | 81,050 | — | — |
| 2023-07-24 | $11.82 | $12.76 | 119,950 | — | — |
| 2023-07-21 | $14.34 | $15.48 | 117,683 | — | — |
| 2023-07-20 | $14.10 | $15.22 | 145,400 | — | — |
| 2023-07-19 | $17.10 | $18.46 | 111,583 | — | — |
| 2023-07-18 | $17.82 | $19.24 | 241,733 | — | — |
| 2023-07-17 | $18.54 | $20.02 | 175,400 | — | — |
| 2023-07-14 | $16.26 | $17.56 | 106,650 | — | — |
| 2023-07-13 | $16.50 | $17.82 | 238,483 | — | — |
| 2023-07-12 | $13.08 | $14.12 | 23,800 | — | — |
| 2023-07-11 | $13.14 | $14.19 | 41,867 | — | — |
| 2023-07-10 | $12.30 | $13.28 | 37,483 | — | — |
| 2023-07-07 | $11.70 | $12.63 | 41,233 | — | — |
| 2023-07-06 | $11.64 | $12.57 | 75,967 | — | — |
| 2023-07-05 | $13.20 | $14.25 | 113,533 | — | — |
| 2023-07-03 | $13.02 | $14.06 | 58,583 | — | — |
| 2023-06-30 | $11.28 | $12.18 | 51,667 | — | — |
| 2023-06-29 | $10.50 | $11.34 | 10,183 | — | — |
| 2023-06-28 | $9.96 | $10.75 | 22,850 | — | — |
| 2023-06-27 | $10.02 | $10.82 | 10,717 | — | — |
| 2023-06-26 | $10.38 | $11.21 | 34,967 | — | — |
| 2023-06-23 | $11.04 | $11.92 | 86,883 | — | — |
| 2023-06-22 | $10.50 | $11.34 | 150,600 | — | — |
| 2023-06-21 | $8.28 | $8.94 | 3,533 | — | — |
| 2023-06-20 | $8.34 | $9.00 | 9,033 | — | — |
| 2023-06-16 | $8.46 | $9.13 | 7,433 | — | — |
| 2023-06-15 | $8.70 | $9.39 | 14,750 | — | — |
| 2023-06-14 | $8.46 | $9.13 | 11,450 | — | — |
| 2023-06-13 | $8.64 | $9.33 | 11,967 | — | — |
| 2023-06-12 | $7.98 | $8.62 | 13,933 | — | — |
| 2023-06-09 | $8.16 | $8.81 | 14,583 | — | — |
| 2023-06-08 | $8.52 | $9.20 | 7,283 | — | — |
| 2023-06-07 | $8.46 | $9.13 | 9,383 | — | — |
| 2023-06-06 | $8.70 | $9.39 | 11,167 | — | — |
| 2023-06-05 | $8.10 | $8.75 | 21,700 | — | — |
| 2023-06-02 | $8.82 | $9.52 | 13,867 | — | — |
| 2023-06-01 | $8.70 | $9.39 | 26,167 | — | — |
| 2023-05-31 | $8.46 | $9.13 | 31,383 | — | — |
| 2023-05-30 | $8.28 | $8.94 | 150,550 | — | — |
| 2023-05-26 | $9.48 | $10.24 | 94,017 | — | — |
| 2023-05-25 | $7.74 | $8.36 | 31,133 | — | — |
| 2023-05-24 | $7.44 | $8.03 | 13,567 | — | — |
| 2023-05-23 | $7.98 | $8.62 | 20,183 | — | — |
| 2023-05-22 | $7.44 | $8.03 | 4,200 | — | — |
| 2023-05-19 | $7.50 | $8.10 | 16,400 | — | — |
| 2023-05-18 | $7.02 | $7.58 | 10,617 | — | — |
| 2023-05-17 | $6.78 | $7.32 | 14,267 | — | — |
| 2023-05-16 | $6.72 | $7.26 | 26,683 | — | — |
| 2023-05-15 | $6.96 | $7.51 | 9,600 | — | — |
| 2023-05-12 | $7.20 | $7.77 | 16,433 | — | — |
| 2023-05-11 | $7.20 | $7.77 | 5,450 | — | — |
| 2023-05-10 | $7.44 | $8.03 | 10,083 | — | — |
| 2023-05-09 | $7.38 | $7.97 | 10,450 | — | — |
| 2023-05-08 | $7.44 | $8.03 | 8,567 | — | — |
| 2023-05-05 | $7.62 | $8.23 | 6,183 | — | — |
| 2023-05-04 | $7.44 | $8.03 | 4,517 | — | — |
| 2023-05-03 | $7.32 | $7.90 | 13,900 | — | — |
| 2023-05-02 | $7.38 | $7.97 | 6,583 | — | — |
| 2023-05-01 | $7.56 | $8.16 | 5,983 | — | — |
| 2023-04-28 | $7.38 | $7.97 | 14,933 | — | — |
| 2023-04-27 | $7.62 | $8.23 | 18,650 | — | — |
| 2023-04-26 | $7.50 | $8.10 | 7,783 | — | — |
| 2023-04-25 | $7.56 | $8.16 | 12,183 | — | — |
| 2023-04-24 | $7.86 | $8.49 | 10,767 | — | — |
| 2023-04-21 | $8.40 | $9.07 | 9,017 | — | — |
| 2023-04-20 | $8.34 | $9.00 | 7,917 | — | — |
| 2023-04-19 | $8.58 | $9.26 | 8,950 | — | — |
| 2023-04-18 | $8.64 | $9.33 | 17,583 | — | — |
| 2023-04-17 | $8.70 | $9.39 | 15,917 | — | — |
| 2023-04-14 | $8.64 | $9.33 | 55,217 | — | — |
| 2023-04-13 | $9.00 | $9.72 | 73,617 | — | — |
| 2023-04-12 | $8.28 | $8.94 | 14,417 | — | — |
| 2023-04-11 | $7.86 | $8.49 | 9,283 | — | — |
| 2023-04-10 | $7.74 | $8.36 | 11,667 | — | — |
| 2023-04-06 | $7.44 | $8.03 | 10,183 | — | — |
| 2023-04-05 | $7.50 | $8.10 | 10,300 | — | — |
| 2023-04-04 | $7.56 | $8.16 | 24,467 | — | — |
| 2023-04-03 | $7.20 | $7.77 | 45,983 | — | — |
| 2023-03-31 | $7.56 | $8.16 | 54,450 | — | — |
| 2023-03-30 | $7.38 | $7.97 | 13,450 | — | — |
| 2023-03-29 | $7.44 | $8.03 | 12,900 | — | — |
| 2023-03-28 | $7.32 | $7.90 | 16,350 | — | — |
| 2023-03-27 | $7.32 | $7.90 | 16,033 | — | — |
| 2023-03-24 | $7.38 | $7.97 | 11,700 | — | — |
| 2023-03-23 | $7.56 | $8.16 | 8,567 | — | — |
| 2023-03-22 | $7.50 | $8.10 | 10,700 | — | — |
| 2023-03-21 | $7.74 | $8.36 | 9,917 | — | — |
| 2023-03-20 | $7.74 | $8.36 | 24,500 | — | — |
| 2023-03-17 | $7.74 | $8.36 | 7,583 | — | — |
| 2023-03-16 | $8.10 | $8.75 | 13,033 | — | — |
| 2023-03-15 | $7.68 | $8.29 | 26,917 | — | — |
| 2023-03-14 | $7.86 | $8.49 | 16,317 | — | — |
| 2023-03-13 | $7.74 | $8.36 | 21,783 | — | — |
| 2023-03-10 | $8.10 | $8.75 | 9,383 | — | — |
| 2023-03-09 | $8.28 | $8.94 | 5,433 | — | — |
| 2023-03-08 | $8.58 | $9.26 | 4,533 | — | — |
| 2023-03-07 | $8.34 | $9.00 | 13,583 | — | — |
| 2023-03-06 | $8.64 | $9.33 | 7,450 | — | — |
| 2023-03-03 | $8.70 | $9.39 | 21,733 | — | — |
| 2023-03-02 | $9.06 | $9.78 | 7,000 | — | — |
| 2023-03-01 | $9.18 | $9.91 | 17,667 | — | — |
| 2023-02-28 | $9.48 | $10.24 | 12,817 | — | — |
| 2023-02-27 | $9.30 | $10.04 | 7,100 | — | — |
| 2023-02-24 | $9.30 | $10.04 | 5,550 | — | — |
| 2023-02-23 | $9.54 | $10.30 | 9,083 | — | — |
| 2023-02-22 | $9.66 | $10.43 | 8,950 | — | — |
| 2023-02-21 | $9.78 | $10.56 | 8,567 | — | — |
| 2023-02-17 | $9.72 | $10.50 | 2,967 | — | — |
| 2023-02-16 | $9.84 | $10.62 | 9,067 | — | — |
| 2023-02-15 | $9.84 | $10.62 | 11,017 | — | — |
| 2023-02-14 | $9.90 | $10.69 | 12,033 | — | — |
| 2023-02-13 | $9.72 | $10.50 | 9,200 | — | — |
| 2023-02-10 | $9.90 | $10.69 | 13,850 | — | — |
| 2023-02-09 | $10.38 | $11.21 | 7,767 | — | — |
| 2023-02-08 | $10.56 | $11.40 | 9,983 | — | — |
| 2023-02-07 | $10.50 | $11.34 | 6,917 | — | — |
| 2023-02-06 | $10.56 | $11.40 | 16,250 | — | — |
| 2023-02-03 | $10.68 | $11.53 | 7,667 | — | — |
| 2023-02-02 | $10.68 | $11.53 | 21,083 | — | — |
| 2023-02-01 | $10.38 | $11.21 | 13,567 | — | — |
| 2023-01-31 | $10.32 | $11.14 | 14,517 | — | — |
| 2023-01-30 | $10.38 | $11.21 | 17,917 | — | — |
| 2023-01-27 | $10.26 | $11.08 | 16,333 | — | — |
| 2023-01-26 | $10.98 | $11.86 | 9,817 | — | — |
| 2023-01-25 | $11.04 | $11.92 | 17,233 | — | — |
| 2023-01-24 | $11.04 | $11.92 | 12,683 | — | — |
| 2023-01-23 | $11.40 | $12.31 | 13,767 | — | — |
| 2023-01-20 | $11.40 | $12.31 | 15,067 | — | — |
| 2023-01-19 | $10.80 | $11.66 | 14,583 | — | — |
| 2023-01-18 | $11.70 | $12.63 | 14,667 | — | — |
| 2023-01-17 | $11.70 | $12.63 | 42,583 | — | — |
| 2023-01-13 | $13.44 | $14.51 | 28,417 | — | — |
| 2023-01-12 | $12.90 | $13.93 | 52,517 | — | — |
| 2023-01-11 | $11.34 | $12.24 | 36,367 | — | — |
| 2023-01-10 | $10.56 | $11.40 | 25,033 | — | — |
| 2023-01-09 | $9.36 | $10.11 | 22,567 | — | — |
| 2023-01-06 | $8.88 | $9.59 | 13,550 | — | — |
| 2023-01-05 | $8.22 | $8.88 | 8,483 | — | — |
| 2023-01-04 | $7.92 | $8.55 | 13,033 | — | — |
| 2023-01-03 | $7.20 | $7.77 | 7,283 | — | — |