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
- 2012-10-02 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 | $12.90 | $12.90 | 3,720 | — | — |
| 2023-12-28 | $12.92 | $12.92 | 4,370 | — | — |
| 2023-12-27 | $13.00 | $13.00 | 4,320 | — | — |
| 2023-12-26 | $14.25 | $14.25 | 2,830 | — | — |
| 2023-12-22 | $14.40 | $14.40 | 7,220 | — | — |
| 2023-12-21 | $13.80 | $13.80 | 7,170 | — | — |
| 2023-12-20 | $14.50 | $14.50 | 12,830 | — | — |
| 2023-12-19 | $13.60 | $13.60 | 8,760 | — | — |
| 2023-12-18 | $12.70 | $12.70 | 2,770 | — | — |
| 2023-12-15 | $13.00 | $13.00 | 1,270 | — | — |
| 2023-12-14 | $13.20 | $13.20 | 7,650 | — | — |
| 2023-12-13 | $13.80 | $13.80 | 16,320 | — | — |
| 2023-12-12 | $13.40 | $13.40 | 5,960 | — | — |
| 2023-12-11 | $12.50 | $12.50 | 6,550 | — | — |
| 2023-12-08 | $13.00 | $13.00 | 9,920 | — | — |
| 2023-12-07 | $11.50 | $11.50 | 5,130 | — | — |
| 2023-12-06 | $11.00 | $11.00 | 3,030 | — | — |
| 2023-12-05 | $10.50 | $10.50 | 1,210 | — | — |
| 2023-12-04 | $10.84 | $10.84 | 2,220 | — | — |
| 2023-12-01 | $10.90 | $10.90 | 1,190 | — | — |
| 2023-11-30 | $9.60 | $9.60 | 240 | — | — |
| 2023-11-29 | $10.50 | $10.50 | 200 | — | — |
| 2023-11-28 | $10.46 | $10.46 | 60 | — | — |
| 2023-11-27 | $10.00 | $10.00 | 2,690 | — | — |
| 2023-11-24 | $9.40 | $9.40 | 110 | — | — |
| 2023-11-22 | $9.30 | $9.30 | 590 | — | — |
| 2023-11-21 | $8.84 | $8.84 | 1,570 | — | — |
| 2023-11-20 | $9.80 | $9.80 | 3,090 | — | — |
| 2023-11-17 | $9.00 | $9.00 | 180 | — | — |
| 2023-11-16 | $9.10 | $9.10 | 1,670 | — | — |
| 2023-11-15 | $9.10 | $9.10 | 460 | — | — |
| 2023-11-14 | $9.79 | $9.79 | 120 | — | — |
| 2023-11-13 | $8.60 | $8.60 | 80 | — | — |
| 2023-11-10 | $8.80 | $8.80 | 590 | — | — |
| 2023-11-09 | $9.00 | $9.00 | 600 | — | — |
| 2023-11-08 | $8.90 | $8.90 | 630 | — | — |
| 2023-11-07 | $8.86 | $8.86 | 3,000 | — | — |
| 2023-11-06 | $8.80 | $8.80 | 440 | — | — |
| 2023-11-03 | $8.62 | $8.62 | 2,680 | — | — |
| 2023-11-02 | $8.84 | $8.84 | 5,930 | — | — |
| 2023-11-01 | $8.91 | $8.91 | 7,720 | — | — |
| 2023-10-31 | $9.90 | $9.90 | 8,300 | — | — |
| 2023-10-30 | $10.40 | $10.40 | 130 | — | — |
| 2023-10-27 | $10.30 | $10.30 | 1,400 | — | — |
| 2023-10-26 | $10.30 | $10.30 | 3,610 | — | — |
| 2023-10-25 | $10.30 | $10.30 | 1,680 | — | — |
| 2023-10-24 | $10.40 | $10.40 | 290 | — | — |
| 2023-10-23 | $10.40 | $10.40 | 1,730 | — | — |
| 2023-10-20 | $10.35 | $10.35 | 2,220 | — | — |
| 2023-10-19 | $10.20 | $10.20 | 66,860 | — | — |
| 2023-10-18 | $10.20 | $10.20 | 160 | — | — |
| 2023-10-17 | $10.30 | $10.30 | 3,490 | — | — |
| 2023-10-16 | $10.40 | $10.40 | 3,200 | — | — |
| 2023-10-13 | $10.20 | $10.20 | 2,670 | — | — |
| 2023-10-12 | $9.90 | $9.90 | 1,070 | — | — |
| 2023-10-11 | $10.10 | $10.10 | 4,170 | — | — |
| 2023-10-10 | $10.20 | $10.20 | 2,560 | — | — |
| 2023-10-09 | $10.00 | $10.00 | 1,030 | — | — |
| 2023-10-06 | $10.00 | $10.00 | 3,090 | — | — |
| 2023-10-05 | $10.10 | $10.10 | 1,240 | — | — |
| 2023-10-04 | $10.60 | $10.60 | 1,230 | — | — |
| 2023-10-03 | $10.80 | $10.80 | 3,130 | — | — |
| 2023-10-02 | $10.90 | $10.90 | 540 | — | — |
| 2023-09-29 | $10.50 | $10.50 | 5,560 | — | — |
| 2023-09-28 | $11.95 | $11.95 | 520 | — | — |
| 2023-09-27 | $12.00 | $12.00 | 1,130 | — | — |
| 2023-09-26 | $12.00 | $12.00 | 940 | — | — |
| 2023-09-25 | $11.80 | $11.80 | 3,520 | — | — |
| 2023-09-22 | $10.55 | $10.55 | 4,510 | — | — |
| 2023-09-21 | $11.00 | $11.00 | 2,030 | — | — |
| 2023-09-20 | $11.20 | $11.20 | 680 | — | — |
| 2023-09-19 | $11.70 | $11.70 | 1,310 | — | — |
| 2023-09-18 | $11.80 | $11.80 | 2,200 | — | — |
| 2023-09-15 | $12.40 | $12.40 | 5,900 | — | — |
| 2023-09-14 | $12.60 | $12.60 | 210 | — | — |
| 2023-09-13 | $12.60 | $12.60 | 840 | — | — |
| 2023-09-12 | $12.80 | $12.80 | 2,340 | — | — |
| 2023-09-11 | $12.40 | $12.40 | 2,100 | — | — |
| 2023-09-08 | $12.20 | $12.20 | 680 | — | — |
| 2023-09-07 | $12.40 | $12.40 | 2,790 | — | — |
| 2023-09-06 | $12.80 | $12.80 | 3,060 | — | — |
| 2023-09-05 | $13.10 | $13.10 | 1,990 | — | — |
| 2023-09-01 | $13.50 | $13.50 | 670 | — | — |
| 2023-08-31 | $13.00 | $13.00 | 6,990 | — | — |
| 2023-08-30 | $14.00 | $14.00 | 4,120 | — | — |
| 2023-08-29 | $12.60 | $12.60 | 5,740 | — | — |
| 2023-08-28 | $12.60 | $12.60 | 2,250 | — | — |
| 2023-08-25 | $13.20 | $13.20 | 11,680 | — | — |
| 2023-08-24 | $13.90 | $13.90 | 6,990 | — | — |
| 2023-08-23 | $15.10 | $15.10 | 2,100 | — | — |
| 2023-08-22 | $15.50 | $15.50 | 3,540 | — | — |
| 2023-08-21 | $17.00 | $17.00 | 490 | — | — |
| 2023-08-18 | $17.10 | $17.10 | 3,870 | — | — |
| 2023-08-17 | $18.10 | $18.10 | 2,220 | — | — |
| 2023-08-16 | $18.90 | $18.90 | 6,910 | — | — |
| 2023-08-15 | $17.70 | $17.70 | 4,120 | — | — |
| 2023-08-14 | $19.20 | $19.20 | 8,500 | — | — |
| 2023-08-11 | $20.50 | $20.50 | 9,060 | — | — |
| 2023-08-10 | $19.50 | $19.50 | 17,810 | — | — |
| 2023-08-09 | $18.10 | $18.10 | 16,320 | — | — |
| 2023-08-08 | $17.40 | $17.40 | 4,010 | — | — |
| 2023-08-07 | $17.30 | $17.30 | 1,140 | — | — |
| 2023-08-04 | $17.50 | $17.50 | 3,520 | — | — |
| 2023-08-03 | $17.00 | $17.00 | 3,230 | — | — |
| 2023-08-02 | $16.60 | $16.60 | 930 | — | — |
| 2023-08-01 | $16.50 | $16.50 | 810 | — | — |
| 2023-07-31 | $17.30 | $17.30 | 9,920 | — | — |
| 2023-07-28 | $17.60 | $17.60 | 12,070 | — | — |
| 2023-07-27 | $16.80 | $16.80 | 8,010 | — | — |
| 2023-07-26 | $15.70 | $15.70 | 21,730 | — | — |
| 2023-07-25 | $13.90 | $13.90 | 6,310 | — | — |
| 2023-07-24 | $14.00 | $14.00 | 940 | — | — |
| 2023-07-21 | $13.30 | $13.30 | 5,880 | — | — |
| 2023-07-20 | $12.98 | $12.98 | 110 | — | — |
| 2023-07-19 | $13.70 | $13.70 | 5,420 | — | — |
| 2023-07-18 | $14.00 | $14.00 | 5,390 | — | — |
| 2023-07-17 | $13.20 | $13.20 | 2,770 | — | — |
| 2023-07-14 | $13.00 | $13.00 | 10,710 | — | — |
| 2023-07-13 | $14.10 | $14.10 | 14,430 | — | — |
| 2023-07-12 | $13.90 | $13.90 | 3,200 | — | — |
| 2023-07-11 | $13.05 | $13.05 | 10,670 | — | — |
| 2023-07-10 | $12.40 | $12.40 | 45,560 | — | — |
| 2023-07-07 | $14.40 | $14.40 | 4,580 | — | — |
| 2023-07-06 | $15.10 | $15.10 | 7,510 | — | — |
| 2023-07-05 | $16.60 | $16.60 | 4,990 | — | — |
| 2023-07-03 | $16.40 | $16.40 | 5,110 | — | — |
| 2023-06-30 | $17.50 | $17.50 | 18,730 | — | — |
| 2023-06-29 | $18.30 | $18.30 | 13,830 | — | — |
| 2023-06-28 | $18.00 | $18.00 | 29,920 | — | — |
| 2023-06-27 | $17.40 | $17.40 | 38,670 | — | — |
| 2023-06-26 | $14.80 | $14.80 | 4,720 | — | — |
| 2023-06-23 | $14.00 | $14.00 | 16,130 | — | — |
| 2023-06-22 | $16.70 | $16.70 | 54,810 | — | — |
| 2023-06-21 | $12.60 | $12.60 | 5,600 | — | — |
| 2023-06-20 | $12.80 | $12.80 | 15,550 | — | — |
| 2023-06-16 | $11.10 | $11.10 | 9,790 | — | — |
| 2023-06-15 | $10.20 | $10.20 | 5,700 | — | — |
| 2023-06-14 | $10.10 | $10.10 | 11,060 | — | — |
| 2023-06-13 | $10.10 | $10.10 | 13,540 | — | — |
| 2023-06-12 | $10.30 | $10.30 | 5,500 | — | — |
| 2023-06-09 | $10.10 | $10.10 | 11,480 | — | — |
| 2023-06-08 | $11.50 | $11.50 | 26,780 | — | — |
| 2023-06-07 | $9.90 | $9.90 | 27,920 | — | — |
| 2023-06-06 | $9.90 | $9.90 | 683,020 | — | — |
| 2023-06-05 | $8.53 | $8.53 | 4,900 | — | — |
| 2023-06-02 | $8.80 | $8.80 | 1,560 | — | — |
| 2023-06-01 | $8.35 | $8.35 | 3,140 | — | — |
| 2023-05-31 | $8.70 | $8.70 | 5,750 | — | — |
| 2023-05-30 | $9.20 | $9.20 | 3,530 | — | — |
| 2023-05-26 | $9.00 | $9.00 | 10,000 | — | — |
| 2023-05-25 | $9.26 | $9.26 | 6,040 | — | — |
| 2023-05-24 | $9.00 | $9.00 | 13,040 | — | — |
| 2023-05-23 | $8.96 | $8.96 | 5,410 | — | — |
| 2023-05-22 | $8.50 | $8.50 | 15,060 | — | — |
| 2023-05-19 | $8.40 | $8.40 | 14,430 | — | — |
| 2023-05-18 | $8.45 | $8.45 | 540 | — | — |
| 2023-05-17 | $8.20 | $8.20 | 19,320 | — | — |
| 2023-05-16 | $7.70 | $7.70 | 9,280 | — | — |
| 2023-05-15 | $6.62 | $6.62 | 490 | — | — |
| 2023-05-12 | $6.30 | $6.30 | 640 | — | — |
| 2023-05-11 | $6.20 | $6.20 | 30 | — | — |
| 2023-05-10 | $6.62 | $6.62 | 160 | — | — |
| 2023-05-09 | $6.50 | $6.50 | 460 | — | — |
| 2023-05-08 | $6.07 | $6.07 | 1,240 | — | — |
| 2023-05-05 | $5.56 | $5.56 | 3,050 | — | — |
| 2023-05-04 | $5.66 | $5.66 | 60 | — | — |
| 2023-05-03 | $5.85 | $5.85 | 1,000 | — | — |
| 2023-05-02 | $5.89 | $5.89 | 270 | — | — |
| 2023-05-01 | $5.76 | $5.76 | 810 | — | — |
| 2023-04-28 | $5.92 | $5.92 | 330 | — | — |
| 2023-04-27 | $5.70 | $5.70 | 960 | — | — |
| 2023-04-26 | $5.66 | $5.66 | 190 | — | — |
| 2023-04-25 | $5.76 | $5.76 | 590 | — | — |
| 2023-04-24 | $5.73 | $5.73 | 370 | — | — |
| 2023-04-21 | $5.61 | $5.61 | 1,570 | — | — |
| 2023-04-20 | $6.12 | $6.12 | 760 | — | — |
| 2023-04-19 | $6.16 | $6.16 | 420 | — | — |
| 2023-04-18 | $6.16 | $6.16 | 1,480 | — | — |
| 2023-04-17 | $6.60 | $6.60 | 640 | — | — |
| 2023-04-14 | $6.20 | $6.20 | 4,220 | — | — |
| 2023-04-13 | $6.01 | $6.01 | 1,270 | — | — |
| 2023-04-12 | $5.82 | $5.82 | 910 | — | — |
| 2023-04-11 | $6.00 | $6.00 | 130 | — | — |
| 2023-04-10 | $5.82 | $5.82 | 30 | — | — |
| 2023-04-06 | $5.82 | $5.82 | 2,380 | — | — |
| 2023-04-05 | $6.12 | $6.12 | 520 | — | — |
| 2023-04-04 | $6.30 | $6.30 | 210 | — | — |
| 2023-04-03 | $6.20 | $6.20 | 900 | — | — |
| 2023-03-31 | $6.12 | $6.12 | 200 | — | — |
| 2023-03-30 | $6.46 | $6.46 | 120 | — | — |
| 2023-03-29 | $6.12 | $6.12 | 820 | — | — |
| 2023-03-28 | $6.60 | $6.60 | 300 | — | — |
| 2023-03-27 | $6.70 | $6.70 | 710 | — | — |
| 2023-03-24 | $7.00 | $7.00 | 1,230 | — | — |
| 2023-03-23 | $6.11 | $6.11 | 6,160 | — | — |
| 2023-03-22 | $7.02 | $7.02 | 390 | — | — |
| 2023-03-21 | $7.37 | $7.37 | 210 | — | — |
| 2023-03-20 | $7.66 | $7.66 | 270 | — | — |
| 2023-03-17 | $7.80 | $7.80 | 480 | — | — |
| 2023-03-16 | $7.90 | $7.90 | 220 | — | — |
| 2023-03-15 | $7.70 | $7.70 | 780 | — | — |
| 2023-03-14 | $7.72 | $7.72 | 260 | — | — |
| 2023-03-13 | $7.70 | $7.70 | 280 | — | — |
| 2023-03-10 | $8.20 | $8.20 | 190 | — | — |
| 2023-03-09 | $8.20 | $8.20 | 1,120 | — | — |
| 2023-03-08 | $8.08 | $8.08 | 160 | — | — |
| 2023-03-07 | $8.01 | $8.01 | 70 | — | — |
| 2023-03-06 | $8.08 | $8.08 | 1,460 | — | — |
| 2023-03-03 | $8.04 | $8.04 | 890 | — | — |
| 2023-03-02 | $7.50 | $7.50 | 60 | — | — |
| 2023-03-01 | $7.60 | $7.60 | 630 | — | — |
| 2023-02-28 | $8.90 | $8.90 | 60 | — | — |
| 2023-02-27 | $7.80 | $7.80 | 50 | — | — |
| 2023-02-24 | $7.90 | $7.90 | 240 | — | — |
| 2023-02-23 | $7.80 | $7.80 | 40 | — | — |
| 2023-02-22 | $7.80 | $7.80 | 80 | — | — |
| 2023-02-21 | $7.90 | $7.90 | 320 | — | — |
| 2023-02-17 | $8.38 | $8.38 | 140 | — | — |
| 2023-02-16 | $8.40 | $8.40 | 1,720 | — | — |
| 2023-02-15 | $8.19 | $8.19 | 1,200 | — | — |
| 2023-02-14 | $8.50 | $8.50 | 150 | — | — |
| 2023-02-13 | $8.50 | $8.50 | 730 | — | — |
| 2023-02-10 | $9.20 | $9.20 | 160 | — | — |
| 2023-02-09 | $8.41 | $8.41 | 0 | — | — |
| 2023-02-08 | $8.41 | $8.41 | 1,160 | — | — |
| 2023-02-07 | $8.30 | $8.30 | 450 | — | — |
| 2023-02-06 | $8.30 | $8.30 | 390 | — | — |
| 2023-02-03 | $8.19 | $8.19 | 1,590 | — | — |
| 2023-02-02 | $8.10 | $8.10 | 1,970 | — | — |
| 2023-02-01 | $7.70 | $7.70 | 1,520 | — | — |
| 2023-01-31 | $7.70 | $7.70 | 1,670 | — | — |
| 2023-01-30 | $7.95 | $7.95 | 630 | — | — |
| 2023-01-27 | $7.50 | $7.50 | 320 | — | — |
| 2023-01-26 | $7.41 | $7.41 | 460 | — | — |
| 2023-01-25 | $7.41 | $7.41 | 550 | — | — |
| 2023-01-24 | $7.51 | $7.51 | 270 | — | — |
| 2023-01-23 | $7.51 | $7.51 | 5,200 | — | — |
| 2023-01-20 | $7.48 | $7.48 | 11,780 | — | — |
| 2023-01-19 | $7.80 | $7.80 | 3,010 | — | — |
| 2023-01-18 | $8.30 | $8.30 | 540 | — | — |
| 2023-01-17 | $8.95 | $8.95 | 1,240 | — | — |
| 2023-01-13 | $8.50 | $8.50 | 2,470 | — | — |
| 2023-01-12 | $8.00 | $8.00 | 1,050 | — | — |
| 2023-01-11 | $8.00 | $8.00 | 40 | — | — |
| 2023-01-10 | $7.91 | $7.91 | 300 | — | — |
| 2023-01-09 | $7.20 | $7.20 | 400 | — | — |
| 2023-01-06 | $8.00 | $8.00 | 190 | — | — |
| 2023-01-05 | $7.45 | $7.45 | 300 | — | — |
| 2023-01-04 | $8.00 | $8.00 | 240 | — | — |
| 2023-01-03 | $7.50 | $7.50 | 900 | — | — |