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
- 2007-11-09 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 | $9.65 | $9.65 | 55,500 | — | — |
| 2023-12-28 | $9.82 | $9.82 | 79,300 | — | — |
| 2023-12-27 | $9.74 | $9.74 | 101,700 | — | — |
| 2023-12-26 | $9.16 | $9.16 | 78,100 | — | — |
| 2023-12-22 | $8.77 | $8.77 | 64,000 | — | — |
| 2023-12-21 | $8.99 | $8.99 | 69,500 | — | — |
| 2023-12-20 | $8.64 | $8.64 | 95,500 | — | — |
| 2023-12-19 | $8.88 | $8.88 | 102,000 | — | — |
| 2023-12-18 | $8.41 | $8.41 | 127,500 | — | — |
| 2023-12-15 | $8.11 | $8.11 | 218,800 | — | — |
| 2023-12-14 | $9.29 | $9.29 | 104,100 | — | — |
| 2023-12-13 | $9.70 | $9.70 | 118,900 | — | — |
| 2023-12-12 | $9.35 | $9.35 | 151,400 | — | — |
| 2023-12-11 | $8.91 | $8.91 | 89,100 | — | — |
| 2023-12-08 | $8.29 | $8.29 | 79,500 | — | — |
| 2023-12-07 | $8.32 | $8.32 | 80,100 | — | — |
| 2023-12-06 | $7.46 | $7.46 | 105,800 | — | — |
| 2023-12-05 | $8.79 | $8.79 | 133,100 | — | — |
| 2023-12-04 | $9.00 | $9.00 | 201,700 | — | — |
| 2023-12-01 | $8.21 | $8.21 | 84,900 | — | — |
| 2023-11-30 | $7.87 | $7.87 | 161,400 | — | — |
| 2023-11-29 | $7.84 | $7.84 | 96,600 | — | — |
| 2023-11-28 | $7.34 | $7.34 | 103,700 | — | — |
| 2023-11-27 | $7.02 | $7.02 | 76,800 | — | — |
| 2023-11-24 | $6.69 | $6.69 | 24,800 | — | — |
| 2023-11-22 | $6.67 | $6.67 | 72,300 | — | — |
| 2023-11-21 | $5.76 | $5.76 | 38,800 | — | — |
| 2023-11-20 | $5.60 | $5.60 | 73,100 | — | — |
| 2023-11-17 | $5.77 | $5.77 | 25,000 | — | — |
| 2023-11-16 | $5.87 | $5.87 | 73,500 | — | — |
| 2023-11-15 | $6.15 | $6.15 | 42,300 | — | — |
| 2023-11-14 | $5.95 | $5.95 | 62,500 | — | — |
| 2023-11-13 | $5.75 | $5.75 | 67,100 | — | — |
| 2023-11-10 | $5.34 | $5.34 | 47,300 | — | — |
| 2023-11-09 | $5.31 | $5.31 | 53,000 | — | — |
| 2023-11-08 | $5.50 | $5.50 | 124,200 | — | — |
| 2023-11-07 | $4.30 | $4.30 | 36,500 | — | — |
| 2023-11-06 | $4.52 | $4.52 | 23,700 | — | — |
| 2023-11-03 | $4.69 | $4.69 | 26,100 | — | — |
| 2023-11-02 | $4.21 | $4.21 | 26,700 | — | — |
| 2023-11-01 | $4.14 | $4.14 | 57,600 | — | — |
| 2023-10-31 | $4.17 | $4.17 | 12,900 | — | — |
| 2023-10-30 | $4.20 | $4.20 | 18,000 | — | — |
| 2023-10-27 | $4.15 | $4.15 | 31,700 | — | — |
| 2023-10-26 | $4.36 | $4.36 | 7,200 | — | — |
| 2023-10-25 | $4.31 | $4.31 | 75,100 | — | — |
| 2023-10-24 | $4.10 | $4.10 | 23,000 | — | — |
| 2023-10-23 | $4.50 | $4.50 | 15,300 | — | — |
| 2023-10-20 | $4.65 | $4.65 | 18,800 | — | — |
| 2023-10-19 | $4.51 | $4.51 | 99,600 | — | — |
| 2023-10-18 | $4.77 | $4.77 | 9,500 | — | — |
| 2023-10-17 | $4.66 | $4.66 | 29,900 | — | — |
| 2023-10-16 | $4.76 | $4.76 | 50,900 | — | — |
| 2023-10-13 | $4.41 | $4.41 | 12,900 | — | — |
| 2023-10-12 | $4.54 | $4.54 | 70,500 | — | — |
| 2023-10-11 | $4.82 | $4.82 | 96,100 | — | — |
| 2023-10-10 | $4.81 | $4.81 | 15,500 | — | — |
| 2023-10-09 | $4.77 | $4.77 | 23,100 | — | — |
| 2023-10-06 | $4.95 | $4.95 | 32,100 | — | — |
| 2023-10-05 | $4.92 | $4.92 | 30,500 | — | — |
| 2023-10-04 | $4.95 | $4.95 | 31,700 | — | — |
| 2023-10-03 | $4.61 | $4.61 | 52,800 | — | — |
| 2023-10-02 | $4.71 | $4.71 | 32,500 | — | — |
| 2023-09-29 | $4.98 | $4.98 | 27,900 | — | — |
| 2023-09-28 | $4.87 | $4.87 | 167,100 | — | — |
| 2023-09-27 | $5.01 | $5.01 | 27,100 | — | — |
| 2023-09-26 | $5.00 | $5.00 | 36,500 | — | — |
| 2023-09-25 | $5.01 | $5.01 | 30,300 | — | — |
| 2023-09-22 | $5.11 | $5.11 | 77,700 | — | — |
| 2023-09-21 | $5.01 | $5.01 | 22,500 | — | — |
| 2023-09-20 | $5.07 | $5.07 | 28,800 | — | — |
| 2023-09-19 | $5.19 | $5.19 | 68,600 | — | — |
| 2023-09-18 | $4.72 | $4.72 | 26,500 | — | — |
| 2023-09-15 | $4.78 | $4.78 | 70,300 | — | — |
| 2023-09-14 | $4.99 | $4.99 | 39,100 | — | — |
| 2023-09-13 | $5.03 | $5.03 | 82,800 | — | — |
| 2023-09-12 | $5.05 | $5.05 | 34,700 | — | — |
| 2023-09-11 | $5.32 | $5.32 | 24,900 | — | — |
| 2023-09-08 | $5.16 | $5.16 | 45,500 | — | — |
| 2023-09-07 | $5.09 | $5.09 | 41,700 | — | — |
| 2023-09-06 | $5.07 | $5.07 | 48,000 | — | — |
| 2023-09-05 | $5.15 | $5.15 | 83,800 | — | — |
| 2023-09-01 | $5.23 | $5.23 | 45,700 | — | — |
| 2023-08-31 | $5.26 | $5.26 | 66,600 | — | — |
| 2023-08-30 | $5.49 | $5.49 | 17,200 | — | — |
| 2023-08-29 | $5.53 | $5.53 | 45,900 | — | — |
| 2023-08-28 | $5.38 | $5.38 | 80,600 | — | — |
| 2023-08-25 | $5.39 | $5.39 | 45,400 | — | — |
| 2023-08-24 | $5.49 | $5.49 | 54,900 | — | — |
| 2023-08-23 | $5.75 | $5.75 | 71,400 | — | — |
| 2023-08-22 | $5.83 | $5.83 | 31,800 | — | — |
| 2023-08-21 | $5.89 | $5.89 | 44,200 | — | — |
| 2023-08-18 | $5.78 | $5.78 | 87,900 | — | — |
| 2023-08-17 | $5.49 | $5.49 | 60,500 | — | — |
| 2023-08-16 | $5.34 | $5.34 | 205,800 | — | — |
| 2023-08-15 | $5.55 | $5.55 | 95,100 | — | — |
| 2023-08-14 | $5.73 | $5.73 | 57,400 | — | — |
| 2023-08-11 | $5.77 | $5.77 | 85,000 | — | — |
| 2023-08-10 | $5.88 | $5.88 | 83,400 | — | — |
| 2023-08-09 | $6.04 | $6.04 | 162,300 | — | — |
| 2023-08-08 | $5.37 | $5.37 | 47,800 | — | — |
| 2023-08-07 | $5.17 | $5.17 | 123,300 | — | — |
| 2023-08-04 | $4.93 | $4.93 | 64,900 | — | — |
| 2023-08-03 | $5.17 | $5.17 | 81,300 | — | — |
| 2023-08-02 | $4.92 | $4.92 | 122,300 | — | — |
| 2023-08-01 | $4.76 | $4.76 | 59,600 | — | — |
| 2023-07-31 | $5.01 | $5.01 | 58,300 | — | — |
| 2023-07-28 | $4.83 | $4.83 | 53,100 | — | — |
| 2023-07-27 | $4.61 | $4.61 | 44,000 | — | — |
| 2023-07-26 | $4.79 | $4.79 | 81,200 | — | — |
| 2023-07-25 | $4.76 | $4.76 | 61,000 | — | — |
| 2023-07-24 | $4.77 | $4.77 | 56,100 | — | — |
| 2023-07-21 | $4.78 | $4.78 | 51,400 | — | — |
| 2023-07-20 | $4.71 | $4.71 | 156,100 | — | — |
| 2023-07-19 | $5.00 | $5.00 | 65,800 | — | — |
| 2023-07-18 | $4.66 | $4.66 | 59,300 | — | — |
| 2023-07-17 | $4.77 | $4.77 | 30,800 | — | — |
| 2023-07-14 | $4.69 | $4.69 | 79,000 | — | — |
| 2023-07-13 | $4.61 | $4.61 | 82,300 | — | — |
| 2023-07-12 | $4.64 | $4.64 | 50,800 | — | — |
| 2023-07-11 | $4.74 | $4.74 | 132,700 | — | — |
| 2023-07-10 | $4.76 | $4.76 | 58,800 | — | — |
| 2023-07-07 | $4.85 | $4.85 | 67,600 | — | — |
| 2023-07-06 | $4.97 | $4.97 | 137,700 | — | — |
| 2023-07-05 | $5.06 | $5.06 | 101,000 | — | — |
| 2023-07-03 | $4.86 | $4.86 | 31,500 | — | — |
| 2023-06-30 | $4.74 | $4.74 | 98,800 | — | — |
| 2023-06-29 | $4.84 | $4.84 | 126,800 | — | — |
| 2023-06-28 | $4.61 | $4.61 | 128,600 | — | — |
| 2023-06-27 | $4.94 | $4.94 | 212,000 | — | — |
| 2023-06-26 | $4.97 | $4.97 | 387,600 | — | — |
| 2023-06-23 | $4.49 | $4.49 | 2,950,000 | — | — |
| 2023-06-22 | $4.12 | $4.12 | 280,700 | — | — |
| 2023-06-21 | $3.91 | $3.91 | 246,600 | — | — |
| 2023-06-20 | $3.89 | $3.89 | 339,100 | — | — |
| 2023-06-16 | $4.08 | $4.08 | 281,300 | — | — |
| 2023-06-15 | $4.21 | $4.21 | 278,200 | — | — |
| 2023-06-14 | $4.51 | $4.51 | 166,400 | — | — |
| 2023-06-13 | $5.07 | $5.07 | 142,900 | — | — |
| 2023-06-12 | $4.89 | $4.89 | 160,200 | — | — |
| 2023-06-09 | $4.69 | $4.69 | 201,900 | — | — |
| 2023-06-08 | $4.92 | $4.92 | 147,800 | — | — |
| 2023-06-07 | $5.05 | $5.05 | 173,400 | — | — |
| 2023-06-06 | $5.16 | $5.16 | 147,600 | — | — |
| 2023-06-05 | $4.91 | $4.91 | 155,400 | — | — |
| 2023-06-02 | $4.98 | $4.98 | 106,700 | — | — |
| 2023-06-01 | $4.72 | $4.72 | 196,200 | — | — |
| 2023-05-31 | $5.01 | $5.01 | 238,000 | — | — |
| 2023-05-30 | $5.22 | $5.22 | 77,900 | — | — |
| 2023-05-26 | $5.67 | $5.67 | 123,400 | — | — |
| 2023-05-25 | $6.26 | $6.26 | 76,400 | — | — |
| 2023-05-24 | $6.31 | $6.31 | 147,900 | — | — |
| 2023-05-23 | $6.29 | $6.29 | 95,200 | — | — |
| 2023-05-22 | $6.22 | $6.22 | 95,300 | — | — |
| 2023-05-19 | $6.28 | $6.28 | 118,700 | — | — |
| 2023-05-18 | $6.23 | $6.23 | 173,200 | — | — |
| 2023-05-17 | $5.71 | $5.71 | 157,800 | — | — |
| 2023-05-16 | $5.44 | $5.44 | 114,000 | — | — |
| 2023-05-15 | $5.50 | $5.50 | 188,800 | — | — |
| 2023-05-12 | $5.40 | $5.40 | 129,400 | — | — |
| 2023-05-11 | $5.54 | $5.54 | 391,900 | — | — |
| 2023-05-10 | $5.84 | $5.84 | 184,400 | — | — |
| 2023-05-09 | $5.23 | $5.23 | 140,200 | — | — |
| 2023-05-08 | $5.45 | $5.45 | 109,900 | — | — |
| 2023-05-05 | $5.34 | $5.34 | 150,500 | — | — |
| 2023-05-04 | $5.13 | $5.13 | 163,900 | — | — |
| 2023-05-03 | $5.49 | $5.49 | 127,700 | — | — |
| 2023-05-02 | $5.38 | $5.38 | 187,200 | — | — |
| 2023-05-01 | $5.61 | $5.61 | 142,600 | — | — |
| 2023-04-28 | $5.70 | $5.70 | 158,500 | — | — |
| 2023-04-27 | $6.06 | $6.06 | 115,600 | — | — |
| 2023-04-26 | $6.20 | $6.20 | 199,200 | — | — |
| 2023-04-25 | $6.48 | $6.48 | 234,000 | — | — |
| 2023-04-24 | $6.59 | $6.59 | 210,300 | — | — |
| 2023-04-21 | $6.54 | $6.54 | 239,100 | — | — |
| 2023-04-20 | $6.42 | $6.42 | 273,500 | — | — |
| 2023-04-19 | $6.05 | $6.05 | 253,200 | — | — |
| 2023-04-18 | $6.35 | $6.35 | 278,200 | — | — |
| 2023-04-17 | $6.40 | $6.40 | 342,300 | — | — |
| 2023-04-14 | $6.32 | $6.32 | 252,400 | — | — |
| 2023-04-13 | $6.52 | $6.52 | 343,300 | — | — |
| 2023-04-12 | $6.16 | $6.16 | 283,200 | — | — |
| 2023-04-11 | $5.92 | $5.92 | 303,600 | — | — |
| 2023-04-10 | $5.44 | $5.44 | 312,500 | — | — |
| 2023-04-06 | $5.66 | $5.66 | 460,900 | — | — |
| 2023-04-05 | $5.51 | $5.51 | 402,500 | — | — |
| 2023-04-04 | $5.46 | $5.46 | 341,100 | — | — |
| 2023-04-03 | $5.36 | $5.36 | 466,200 | — | — |
| 2023-03-31 | $5.42 | $5.42 | 310,100 | — | — |
| 2023-03-30 | $4.90 | $4.90 | 251,300 | — | — |
| 2023-03-29 | $4.75 | $4.75 | 219,200 | — | — |
| 2023-03-28 | $4.83 | $4.83 | 281,900 | — | — |
| 2023-03-27 | $5.02 | $5.02 | 334,600 | — | — |
| 2023-03-24 | $4.67 | $4.67 | 380,200 | — | — |
| 2023-03-23 | $4.64 | $4.64 | 565,300 | — | — |
| 2023-03-22 | $4.27 | $4.27 | 665,100 | — | — |
| 2023-03-21 | $4.03 | $4.03 | 784,700 | — | — |
| 2023-03-20 | $3.95 | $3.95 | 1,333,100 | — | — |
| 2023-03-17 | $4.07 | $4.07 | 2,028,800 | — | — |
| 2023-03-16 | $4.45 | $4.45 | 1,148,400 | — | — |
| 2023-03-15 | $4.56 | $4.56 | 2,888,500 | — | — |
| 2023-03-14 | $9.26 | $9.26 | 261,200 | — | — |
| 2023-03-13 | $9.21 | $9.21 | 152,000 | — | — |
| 2023-03-10 | $9.78 | $9.78 | 215,700 | — | — |
| 2023-03-09 | $10.74 | $10.74 | 203,300 | — | — |
| 2023-03-08 | $11.04 | $11.04 | 177,900 | — | — |
| 2023-03-07 | $11.14 | $11.14 | 157,800 | — | — |
| 2023-03-06 | $10.35 | $10.35 | 251,100 | — | — |
| 2023-03-03 | $10.29 | $10.29 | 142,500 | — | — |
| 2023-03-02 | $10.36 | $10.36 | 124,600 | — | — |
| 2023-03-01 | $10.45 | $10.45 | 204,000 | — | — |
| 2023-02-28 | $11.04 | $11.04 | 123,700 | — | — |
| 2023-02-27 | $11.42 | $11.42 | 100,400 | — | — |
| 2023-02-24 | $11.57 | $11.57 | 124,800 | — | — |
| 2023-02-23 | $11.85 | $11.85 | 133,600 | — | — |
| 2023-02-22 | $11.68 | $11.68 | 224,600 | — | — |
| 2023-02-21 | $12.12 | $12.12 | 74,700 | — | — |
| 2023-02-17 | $12.48 | $12.48 | 115,400 | — | — |
| 2023-02-16 | $12.49 | $12.49 | 95,700 | — | — |
| 2023-02-15 | $12.77 | $12.77 | 82,900 | — | — |
| 2023-02-14 | $12.72 | $12.72 | 68,400 | — | — |
| 2023-02-13 | $12.68 | $12.68 | 106,600 | — | — |
| 2023-02-10 | $12.31 | $12.31 | 150,800 | — | — |
| 2023-02-09 | $12.55 | $12.55 | 51,600 | — | — |
| 2023-02-08 | $12.88 | $12.88 | 100,300 | — | — |
| 2023-02-07 | $13.41 | $13.41 | 144,600 | — | — |
| 2023-02-06 | $13.07 | $13.07 | 391,600 | — | — |
| 2023-02-03 | $12.90 | $12.90 | 199,500 | — | — |
| 2023-02-02 | $12.59 | $12.59 | 306,700 | — | — |
| 2023-02-01 | $12.48 | $12.48 | 176,400 | — | — |
| 2023-01-31 | $12.11 | $12.11 | 206,100 | — | — |
| 2023-01-30 | $11.79 | $11.79 | 77,700 | — | — |
| 2023-01-27 | $12.16 | $12.16 | 91,100 | — | — |
| 2023-01-26 | $12.24 | $12.24 | 77,900 | — | — |
| 2023-01-25 | $12.17 | $12.17 | 74,800 | — | — |
| 2023-01-24 | $12.14 | $12.14 | 165,800 | — | — |
| 2023-01-23 | $12.08 | $12.08 | 145,400 | — | — |
| 2023-01-20 | $12.42 | $12.42 | 111,700 | — | — |
| 2023-01-19 | $12.04 | $12.04 | 258,500 | — | — |
| 2023-01-18 | $12.09 | $12.09 | 92,900 | — | — |
| 2023-01-17 | $12.89 | $12.89 | 107,200 | — | — |
| 2023-01-13 | $12.78 | $12.78 | 232,400 | — | — |
| 2023-01-12 | $13.24 | $13.24 | 61,100 | — | — |
| 2023-01-11 | $13.13 | $13.13 | 49,600 | — | — |
| 2023-01-10 | $13.53 | $13.53 | 87,700 | — | — |
| 2023-01-09 | $13.20 | $13.20 | 57,800 | — | — |
| 2023-01-06 | $13.40 | $13.40 | 83,100 | — | — |
| 2023-01-05 | $13.15 | $13.15 | 63,500 | — | — |
| 2023-01-04 | $13.62 | $13.62 | 119,600 | — | — |
| 2023-01-03 | $12.86 | $12.86 | 143,700 | — | — |