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
- 2004-06-01 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 | $7.84 | $7.84 | 321,700 | — | — |
| 2023-12-28 | $7.99 | $7.99 | 492,200 | — | — |
| 2023-12-27 | $8.04 | $8.04 | 257,000 | — | — |
| 2023-12-26 | $7.97 | $7.97 | 438,200 | — | — |
| 2023-12-22 | $7.96 | $7.96 | 363,200 | — | — |
| 2023-12-21 | $7.77 | $7.77 | 656,700 | — | — |
| 2023-12-20 | $7.53 | $7.53 | 542,100 | — | — |
| 2023-12-19 | $7.63 | $7.63 | 406,800 | — | — |
| 2023-12-18 | $7.49 | $7.49 | 311,600 | — | — |
| 2023-12-15 | $7.48 | $7.48 | 1,351,000 | — | — |
| 2023-12-14 | $7.51 | $7.51 | 725,200 | — | — |
| 2023-12-13 | $7.34 | $7.34 | 442,300 | — | — |
| 2023-12-12 | $7.03 | $7.03 | 277,600 | — | — |
| 2023-12-11 | $6.91 | $6.91 | 424,400 | — | — |
| 2023-12-08 | $6.96 | $6.96 | 301,100 | — | — |
| 2023-12-07 | $7.03 | $7.03 | 328,500 | — | — |
| 2023-12-06 | $6.77 | $6.77 | 436,700 | — | — |
| 2023-12-05 | $6.63 | $6.63 | 358,700 | — | — |
| 2023-12-04 | $6.77 | $6.77 | 668,400 | — | — |
| 2023-12-01 | $6.86 | $6.86 | 554,900 | — | — |
| 2023-11-30 | $6.53 | $6.53 | 1,626,600 | — | — |
| 2023-11-29 | $6.66 | $6.66 | 339,700 | — | — |
| 2023-11-28 | $6.74 | $6.74 | 433,200 | — | — |
| 2023-11-27 | $6.75 | $6.75 | 236,900 | — | — |
| 2023-11-24 | $6.98 | $6.98 | 120,600 | — | — |
| 2023-11-22 | $6.85 | $6.85 | 230,800 | — | — |
| 2023-11-21 | $6.76 | $6.76 | 188,500 | — | — |
| 2023-11-20 | $6.87 | $6.87 | 253,900 | — | — |
| 2023-11-17 | $6.82 | $6.82 | 475,100 | — | — |
| 2023-11-16 | $6.86 | $6.86 | 264,700 | — | — |
| 2023-11-15 | $6.94 | $6.94 | 668,400 | — | — |
| 2023-11-14 | $6.94 | $6.94 | 592,800 | — | — |
| 2023-11-13 | $6.40 | $6.40 | 622,600 | — | — |
| 2023-11-10 | $6.21 | $6.21 | 408,800 | — | — |
| 2023-11-09 | $6.17 | $6.17 | 520,100 | — | — |
| 2023-11-08 | $6.34 | $6.34 | 497,400 | — | — |
| 2023-11-07 | $6.60 | $6.60 | 297,400 | — | — |
| 2023-11-06 | $6.72 | $6.72 | 334,600 | — | — |
| 2023-11-03 | $6.81 | $6.81 | 657,900 | — | — |
| 2023-11-02 | $6.49 | $6.49 | 933,100 | — | — |
| 2023-11-01 | $6.25 | $6.25 | 476,700 | — | — |
| 2023-10-31 | $6.20 | $6.20 | 353,400 | — | — |
| 2023-10-30 | $6.34 | $6.34 | 418,400 | — | — |
| 2023-10-27 | $6.36 | $6.36 | 857,100 | — | — |
| 2023-10-26 | $6.20 | $6.20 | 729,100 | — | — |
| 2023-10-25 | $6.46 | $6.46 | 745,000 | — | — |
| 2023-10-24 | $6.62 | $6.62 | 722,400 | — | — |
| 2023-10-23 | $6.63 | $6.63 | 866,900 | — | — |
| 2023-10-20 | $6.75 | $6.75 | 740,800 | — | — |
| 2023-10-19 | $6.75 | $6.75 | 377,400 | — | — |
| 2023-10-18 | $6.94 | $6.94 | 403,800 | — | — |
| 2023-10-17 | $6.82 | $6.82 | 501,700 | — | — |
| 2023-10-16 | $6.62 | $6.62 | 1,271,200 | — | — |
| 2023-10-13 | $6.57 | $6.57 | 975,100 | — | — |
| 2023-10-12 | $6.41 | $6.41 | 803,200 | — | — |
| 2023-10-11 | $6.99 | $6.99 | 517,900 | — | — |
| 2023-10-10 | $7.39 | $7.39 | 589,800 | — | — |
| 2023-10-09 | $7.05 | $7.05 | 555,400 | — | — |
| 2023-10-06 | $7.07 | $7.07 | 629,400 | — | — |
| 2023-10-05 | $7.15 | $7.15 | 1,076,800 | — | — |
| 2023-10-04 | $7.40 | $7.40 | 1,101,600 | — | — |
| 2023-10-03 | $7.60 | $7.60 | 459,000 | — | — |
| 2023-10-02 | $7.44 | $7.44 | 469,600 | — | — |
| 2023-09-29 | $7.31 | $7.31 | 427,500 | — | — |
| 2023-09-28 | $7.32 | $7.32 | 408,800 | — | — |
| 2023-09-27 | $7.24 | $7.24 | 353,200 | — | — |
| 2023-09-26 | $7.29 | $7.29 | 541,500 | — | — |
| 2023-09-25 | $7.37 | $7.37 | 686,700 | — | — |
| 2023-09-22 | $7.02 | $7.02 | 418,800 | — | — |
| 2023-09-21 | $7.11 | $7.11 | 555,300 | — | — |
| 2023-09-20 | $7.11 | $7.11 | 679,200 | — | — |
| 2023-09-19 | $7.46 | $7.46 | 1,353,800 | — | — |
| 2023-09-18 | $7.14 | $7.14 | 1,076,600 | — | — |
| 2023-09-15 | $7.30 | $7.30 | 9,137,700 | — | — |
| 2023-09-14 | $7.47 | $7.47 | 1,244,000 | — | — |
| 2023-09-13 | $7.44 | $7.44 | 793,400 | — | — |
| 2023-09-12 | $7.14 | $7.14 | 746,600 | — | — |
| 2023-09-11 | $7.22 | $7.22 | 795,900 | — | — |
| 2023-09-08 | $7.11 | $7.11 | 883,800 | — | — |
| 2023-09-07 | $7.02 | $7.02 | 874,800 | — | — |
| 2023-09-06 | $7.07 | $7.07 | 863,500 | — | — |
| 2023-09-05 | $7.24 | $7.24 | 1,712,300 | — | — |
| 2023-09-01 | $7.73 | $7.73 | 386,500 | — | — |
| 2023-08-31 | $8.03 | $8.03 | 455,200 | — | — |
| 2023-08-30 | $8.41 | $8.41 | 396,700 | — | — |
| 2023-08-29 | $8.15 | $8.15 | 450,900 | — | — |
| 2023-08-28 | $8.00 | $8.00 | 477,200 | — | — |
| 2023-08-25 | $8.34 | $8.34 | 224,700 | — | — |
| 2023-08-24 | $8.43 | $8.43 | 248,700 | — | — |
| 2023-08-23 | $8.76 | $8.76 | 244,500 | — | — |
| 2023-08-22 | $8.88 | $8.88 | 458,000 | — | — |
| 2023-08-21 | $8.52 | $8.52 | 421,000 | — | — |
| 2023-08-18 | $8.61 | $8.61 | 384,800 | — | — |
| 2023-08-17 | $8.58 | $8.58 | 458,900 | — | — |
| 2023-08-16 | $8.58 | $8.58 | 1,172,000 | — | — |
| 2023-08-15 | $8.69 | $8.69 | 320,000 | — | — |
| 2023-08-14 | $8.43 | $8.43 | 322,800 | — | — |
| 2023-08-11 | $8.34 | $8.34 | 323,900 | — | — |
| 2023-08-10 | $8.11 | $8.11 | 852,400 | — | — |
| 2023-08-09 | $8.22 | $8.22 | 309,200 | — | — |
| 2023-08-08 | $8.24 | $8.24 | 337,200 | — | — |
| 2023-08-07 | $8.46 | $8.46 | 255,800 | — | — |
| 2023-08-04 | $8.41 | $8.41 | 228,500 | — | — |
| 2023-08-03 | $8.34 | $8.34 | 264,700 | — | — |
| 2023-08-02 | $8.39 | $8.39 | 256,900 | — | — |
| 2023-08-01 | $8.60 | $8.60 | 248,700 | — | — |
| 2023-07-31 | $8.69 | $8.69 | 358,700 | — | — |
| 2023-07-28 | $8.64 | $8.64 | 506,400 | — | — |
| 2023-07-27 | $8.76 | $8.76 | 316,800 | — | — |
| 2023-07-26 | $9.00 | $9.00 | 767,400 | — | — |
| 2023-07-25 | $8.70 | $8.70 | 499,900 | — | — |
| 2023-07-24 | $8.77 | $8.77 | 503,900 | — | — |
| 2023-07-21 | $8.65 | $8.65 | 553,200 | — | — |
| 2023-07-20 | $8.74 | $8.74 | 1,060,400 | — | — |
| 2023-07-19 | $8.92 | $8.92 | 609,400 | — | — |
| 2023-07-18 | $9.74 | $9.74 | 275,600 | — | — |
| 2023-07-17 | $9.56 | $9.56 | 370,400 | — | — |
| 2023-07-14 | $9.63 | $9.63 | 232,100 | — | — |
| 2023-07-13 | $9.69 | $9.69 | 586,600 | — | — |
| 2023-07-12 | $9.77 | $9.77 | 835,100 | — | — |
| 2023-07-11 | $9.94 | $9.94 | 521,600 | — | — |
| 2023-07-10 | $9.62 | $9.62 | 288,000 | — | — |
| 2023-07-07 | $9.39 | $9.39 | 448,600 | — | — |
| 2023-07-06 | $9.33 | $9.33 | 208,700 | — | — |
| 2023-07-05 | $9.70 | $9.70 | 215,100 | — | — |
| 2023-07-03 | $10.32 | $10.32 | 72,000 | — | — |
| 2023-06-30 | $10.43 | $10.43 | 256,200 | — | — |
| 2023-06-29 | $10.63 | $10.63 | 219,600 | — | — |
| 2023-06-28 | $10.46 | $10.46 | 232,700 | — | — |
| 2023-06-27 | $10.49 | $10.49 | 279,900 | — | — |
| 2023-06-26 | $10.74 | $10.74 | 165,800 | — | — |
| 2023-06-23 | $10.86 | $10.86 | 378,300 | — | — |
| 2023-06-22 | $11.15 | $11.15 | 185,300 | — | — |
| 2023-06-21 | $11.06 | $11.06 | 151,700 | — | — |
| 2023-06-20 | $11.16 | $11.16 | 185,800 | — | — |
| 2023-06-16 | $11.08 | $11.08 | 1,240,900 | — | — |
| 2023-06-15 | $10.85 | $10.85 | 312,800 | — | — |
| 2023-06-14 | $10.87 | $10.87 | 269,500 | — | — |
| 2023-06-13 | $10.90 | $10.90 | 517,300 | — | — |
| 2023-06-12 | $10.76 | $10.76 | 423,000 | — | — |
| 2023-06-09 | $10.79 | $10.79 | 1,372,100 | — | — |
| 2023-06-08 | $9.99 | $9.99 | 413,900 | — | — |
| 2023-06-07 | $9.99 | $9.99 | 312,700 | — | — |
| 2023-06-06 | $10.16 | $10.16 | 440,700 | — | — |
| 2023-06-05 | $10.00 | $10.00 | 300,500 | — | — |
| 2023-06-02 | $9.98 | $9.98 | 432,600 | — | — |
| 2023-06-01 | $9.64 | $9.64 | 322,400 | — | — |
| 2023-05-31 | $9.46 | $9.46 | 379,600 | — | — |
| 2023-05-30 | $9.41 | $9.41 | 184,800 | — | — |
| 2023-05-26 | $9.29 | $9.29 | 269,600 | — | — |
| 2023-05-25 | $9.37 | $9.37 | 338,000 | — | — |
| 2023-05-24 | $9.67 | $9.67 | 280,800 | — | — |
| 2023-05-23 | $9.73 | $9.73 | 304,100 | — | — |
| 2023-05-22 | $9.64 | $9.64 | 232,900 | — | — |
| 2023-05-19 | $9.63 | $9.63 | 326,500 | — | — |
| 2023-05-18 | $9.61 | $9.61 | 188,400 | — | — |
| 2023-05-17 | $9.55 | $9.55 | 244,300 | — | — |
| 2023-05-16 | $9.43 | $9.43 | 190,800 | — | — |
| 2023-05-15 | $9.36 | $9.36 | 246,100 | — | — |
| 2023-05-12 | $9.31 | $9.31 | 213,100 | — | — |
| 2023-05-11 | $9.27 | $9.27 | 296,100 | — | — |
| 2023-05-10 | $9.14 | $9.14 | 220,200 | — | — |
| 2023-05-09 | $9.00 | $9.00 | 296,300 | — | — |
| 2023-05-08 | $8.96 | $8.96 | 185,200 | — | — |
| 2023-05-05 | $8.72 | $8.72 | 214,700 | — | — |
| 2023-05-04 | $8.48 | $8.48 | 197,100 | — | — |
| 2023-05-03 | $8.67 | $8.67 | 273,500 | — | — |
| 2023-05-02 | $8.51 | $8.51 | 263,900 | — | — |
| 2023-05-01 | $8.60 | $8.60 | 216,000 | — | — |
| 2023-04-28 | $8.32 | $8.32 | 191,100 | — | — |
| 2023-04-27 | $8.29 | $8.29 | 307,200 | — | — |
| 2023-04-26 | $8.29 | $8.29 | 268,000 | — | — |
| 2023-04-25 | $8.56 | $8.56 | 220,800 | — | — |
| 2023-04-24 | $8.77 | $8.77 | 190,700 | — | — |
| 2023-04-21 | $8.90 | $8.90 | 193,600 | — | — |
| 2023-04-20 | $8.85 | $8.85 | 238,200 | — | — |
| 2023-04-19 | $8.94 | $8.94 | 339,300 | — | — |
| 2023-04-18 | $8.78 | $8.78 | 268,600 | — | — |
| 2023-04-17 | $9.08 | $9.08 | 373,500 | — | — |
| 2023-04-14 | $9.09 | $9.09 | 249,200 | — | — |
| 2023-04-13 | $9.43 | $9.43 | 226,800 | — | — |
| 2023-04-12 | $9.22 | $9.22 | 213,200 | — | — |
| 2023-04-11 | $9.56 | $9.56 | 197,600 | — | — |
| 2023-04-10 | $9.37 | $9.37 | 238,900 | — | — |
| 2023-04-06 | $9.52 | $9.52 | 262,200 | — | — |
| 2023-04-05 | $9.53 | $9.53 | 342,700 | — | — |
| 2023-04-04 | $9.56 | $9.56 | 361,300 | — | — |
| 2023-04-03 | $9.88 | $9.88 | 926,200 | — | — |
| 2023-03-31 | $10.34 | $10.34 | 1,355,000 | — | — |
| 2023-03-30 | $9.10 | $9.10 | 1,876,900 | — | — |
| 2023-03-29 | $12.47 | $12.47 | 266,600 | — | — |
| 2023-03-28 | $12.40 | $12.40 | 151,100 | — | — |
| 2023-03-27 | $12.42 | $12.42 | 228,600 | — | — |
| 2023-03-24 | $12.05 | $12.05 | 180,200 | — | — |
| 2023-03-23 | $12.07 | $12.07 | 182,300 | — | — |
| 2023-03-22 | $12.29 | $12.29 | 157,100 | — | — |
| 2023-03-21 | $12.45 | $12.45 | 191,900 | — | — |
| 2023-03-20 | $12.25 | $12.25 | 168,200 | — | — |
| 2023-03-17 | $12.32 | $12.32 | 610,000 | — | — |
| 2023-03-16 | $12.59 | $12.59 | 163,600 | — | — |
| 2023-03-15 | $12.23 | $12.23 | 726,200 | — | — |
| 2023-03-14 | $12.33 | $12.33 | 379,200 | — | — |
| 2023-03-13 | $11.69 | $11.69 | 401,200 | — | — |
| 2023-03-10 | $11.79 | $11.79 | 336,800 | — | — |
| 2023-03-09 | $11.40 | $11.40 | 888,500 | — | — |
| 2023-03-08 | $11.45 | $11.45 | 479,600 | — | — |
| 2023-03-07 | $11.49 | $11.49 | 355,100 | — | — |
| 2023-03-06 | $11.61 | $11.61 | 479,900 | — | — |
| 2023-03-03 | $12.51 | $12.51 | 304,300 | — | — |
| 2023-03-02 | $12.65 | $12.65 | 298,800 | — | — |
| 2023-03-01 | $12.52 | $12.52 | 375,000 | — | — |
| 2023-02-28 | $12.38 | $12.38 | 352,500 | — | — |
| 2023-02-27 | $12.47 | $12.47 | 264,800 | — | — |
| 2023-02-24 | $12.56 | $12.56 | 200,800 | — | — |
| 2023-02-23 | $12.67 | $12.67 | 155,800 | — | — |
| 2023-02-22 | $12.80 | $12.80 | 197,600 | — | — |
| 2023-02-21 | $12.83 | $12.83 | 256,100 | — | — |
| 2023-02-17 | $13.26 | $13.26 | 144,200 | — | — |
| 2023-02-16 | $13.06 | $13.06 | 163,100 | — | — |
| 2023-02-15 | $13.08 | $13.08 | 172,800 | — | — |
| 2023-02-14 | $13.06 | $13.06 | 175,500 | — | — |
| 2023-02-13 | $13.01 | $13.01 | 208,000 | — | — |
| 2023-02-10 | $12.96 | $12.96 | 136,300 | — | — |
| 2023-02-09 | $12.91 | $12.91 | 259,200 | — | — |
| 2023-02-08 | $12.95 | $12.95 | 150,900 | — | — |
| 2023-02-07 | $13.17 | $13.17 | 267,400 | — | — |
| 2023-02-06 | $13.00 | $13.00 | 249,700 | — | — |
| 2023-02-03 | $13.43 | $13.43 | 243,000 | — | — |
| 2023-02-02 | $13.45 | $13.45 | 306,600 | — | — |
| 2023-02-01 | $13.36 | $13.36 | 283,000 | — | — |
| 2023-01-31 | $13.02 | $13.02 | 239,800 | — | — |
| 2023-01-30 | $12.96 | $12.96 | 412,100 | — | — |
| 2023-01-27 | $12.99 | $12.99 | 231,600 | — | — |
| 2023-01-26 | $13.00 | $13.00 | 360,000 | — | — |
| 2023-01-25 | $12.86 | $12.86 | 423,000 | — | — |
| 2023-01-24 | $13.59 | $13.59 | 289,300 | — | — |
| 2023-01-23 | $13.57 | $13.57 | 327,700 | — | — |
| 2023-01-20 | $13.32 | $13.32 | 237,800 | — | — |
| 2023-01-19 | $13.51 | $13.51 | 180,800 | — | — |
| 2023-01-18 | $13.56 | $13.56 | 257,000 | — | — |
| 2023-01-17 | $13.83 | $13.83 | 279,000 | — | — |
| 2023-01-13 | $13.78 | $13.78 | 319,500 | — | — |
| 2023-01-12 | $13.75 | $13.75 | 463,800 | — | — |
| 2023-01-11 | $13.33 | $13.33 | 346,100 | — | — |
| 2023-01-10 | $13.47 | $13.47 | 537,500 | — | — |
| 2023-01-09 | $14.57 | $14.57 | 526,900 | — | — |
| 2023-01-06 | $15.17 | $15.17 | 491,900 | — | — |
| 2023-01-05 | $15.48 | $15.48 | 1,165,300 | — | — |
| 2023-01-04 | $13.61 | $13.61 | 542,400 | — | — |
| 2023-01-03 | $13.37 | $13.37 | 772,700 | — | — |