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
- 1997-03-19 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 | $9.25 | $15.59 | 218,735 | — | — |
| 2023-12-28 | $9.17 | $15.46 | 284,643 | — | — |
| 2023-12-27 | $9.24 | $15.58 | 216,378 | — | — |
| 2023-12-26 | $9.41 | $15.87 | 180,605 | — | — |
| 2023-12-22 | $9.37 | $15.79 | 231,138 | — | — |
| 2023-12-21 | $9.11 | $15.36 | 324,925 | — | — |
| 2023-12-20 | $9.25 | $15.59 | 298,583 | — | — |
| 2023-12-19 | $9.44 | $15.92 | 286,385 | — | — |
| 2023-12-18 | $9.67 | $16.30 | 266,295 | — | — |
| 2023-12-15 | $9.56 | $16.12 | 446,798 | — | — |
| 2023-12-14 | $9.62 | $16.22 | 452,333 | — | — |
| 2023-12-13 | $9.63 | $16.23 | 427,835 | — | — |
| 2023-12-12 | $9.57 | $16.14 | 629,863 | — | — |
| 2023-12-11 | $8.86 | $14.94 | 463,505 | — | — |
| 2023-12-08 | $8.88 | $14.97 | 427,938 | — | — |
| 2023-12-07 | $9.13 | $15.40 | 544,378 | — | — |
| 2023-12-06 | $8.86 | $14.94 | 669,940 | — | — |
| 2023-12-05 | $8.47 | $13.68 | 756,294 | — | — |
| 2023-12-04 | $8.11 | $13.10 | 298,277 | — | — |
| 2023-12-01 | $7.96 | $12.86 | 874,739 | — | — |
| 2023-11-30 | $8.13 | $13.14 | 388,082 | — | — |
| 2023-11-29 | $8.05 | $13.01 | 518,738 | — | — |
| 2023-11-28 | $7.98 | $12.89 | 324,919 | — | — |
| 2023-11-27 | $8.15 | $13.17 | 943,786 | — | — |
| 2023-11-24 | $8.05 | $13.01 | 883,953 | — | — |
| 2023-11-22 | $8.12 | $13.11 | 628,524 | — | — |
| 2023-11-21 | $8.23 | $13.30 | 412,726 | — | — |
| 2023-11-20 | $8.74 | $14.11 | 1,459,527 | — | — |
| 2023-11-17 | $7.26 | $11.73 | 148,417 | — | — |
| 2023-11-16 | $7.09 | $11.45 | 68,381 | — | — |
| 2023-11-15 | $7.00 | $11.31 | 50,508 | — | — |
| 2023-11-14 | $6.98 | $11.28 | 115,670 | — | — |
| 2023-11-13 | $6.87 | $11.10 | 120,443 | — | — |
| 2023-11-10 | $6.85 | $11.06 | 97,354 | — | — |
| 2023-11-09 | $6.77 | $10.93 | 224,901 | — | — |
| 2023-11-08 | $6.72 | $10.86 | 169,619 | — | — |
| 2023-11-07 | $6.92 | $11.18 | 106,456 | — | — |
| 2023-11-06 | $6.68 | $10.78 | 91,914 | — | — |
| 2023-11-03 | $6.73 | $10.87 | 115,559 | — | — |
| 2023-11-02 | $6.72 | $10.86 | 129,102 | — | — |
| 2023-11-01 | $6.65 | $10.74 | 81,480 | — | — |
| 2023-10-31 | $6.51 | $10.52 | 167,510 | — | — |
| 2023-10-30 | $6.55 | $10.58 | 364,438 | — | — |
| 2023-10-27 | $6.76 | $10.91 | 102,349 | — | — |
| 2023-10-26 | $6.90 | $11.15 | 101,239 | — | — |
| 2023-10-25 | $6.95 | $11.23 | 208,694 | — | — |
| 2023-10-24 | $6.79 | $10.97 | 457,129 | — | — |
| 2023-10-23 | $6.69 | $10.81 | 617,646 | — | — |
| 2023-10-20 | $7.16 | $11.57 | 77,594 | — | — |
| 2023-10-19 | $7.07 | $11.42 | 227,676 | — | — |
| 2023-10-18 | $7.73 | $12.48 | 344,234 | — | — |
| 2023-10-17 | $7.49 | $12.09 | 198,814 | — | — |
| 2023-10-16 | $7.20 | $11.63 | 149,638 | — | — |
| 2023-10-13 | $6.81 | $11.00 | 71,489 | — | — |
| 2023-10-12 | $6.83 | $11.03 | 221,793 | — | — |
| 2023-10-11 | $6.93 | $11.19 | 510,523 | — | — |
| 2023-10-10 | $6.21 | $10.03 | 88,029 | — | — |
| 2023-10-09 | $6.21 | $10.03 | 166,622 | — | — |
| 2023-10-06 | $5.95 | $9.62 | 78,260 | — | — |
| 2023-10-05 | $5.86 | $9.46 | 67,937 | — | — |
| 2023-10-04 | $5.71 | $9.23 | 116,225 | — | — |
| 2023-10-03 | $5.69 | $9.20 | 108,121 | — | — |
| 2023-10-02 | $5.86 | $9.46 | 220,128 | — | — |
| 2023-09-29 | $6.03 | $9.73 | 92,802 | — | — |
| 2023-09-28 | $6.19 | $10.00 | 65,494 | — | — |
| 2023-09-27 | $6.10 | $9.85 | 89,916 | — | — |
| 2023-09-26 | $5.98 | $9.66 | 111,230 | — | — |
| 2023-09-25 | $6.16 | $9.95 | 78,593 | — | — |
| 2023-09-22 | $6.17 | $9.97 | 47,400 | — | — |
| 2023-09-21 | $6.22 | $10.04 | 125,327 | — | — |
| 2023-09-20 | $6.35 | $10.26 | 55,615 | — | — |
| 2023-09-19 | $6.48 | $10.46 | 61,054 | — | — |
| 2023-09-18 | $6.61 | $10.68 | 117,779 | — | — |
| 2023-09-15 | $6.51 | $10.52 | 37,521 | — | — |
| 2023-09-14 | $6.58 | $10.62 | 68,270 | — | — |
| 2023-09-13 | $6.56 | $10.59 | 97,354 | — | — |
| 2023-09-12 | $6.46 | $10.43 | 214,911 | — | — |
| 2023-09-11 | $6.13 | $9.89 | 184,827 | — | — |
| 2023-09-08 | $6.08 | $9.82 | 281,182 | — | — |
| 2023-09-07 | $6.23 | $10.07 | 243,772 | — | — |
| 2023-09-06 | $6.50 | $10.51 | 182,385 | — | — |
| 2023-09-05 | $6.68 | $10.78 | 221,127 | — | — |
| 2023-09-01 | $6.93 | $11.19 | 149,638 | — | — |
| 2023-08-31 | $7.21 | $11.64 | 175,503 | — | — |
| 2023-08-30 | $7.29 | $11.77 | 60,166 | — | — |
| 2023-08-29 | $7.37 | $11.90 | 56,392 | — | — |
| 2023-08-28 | $7.41 | $11.98 | 87,585 | — | — |
| 2023-08-25 | $7.20 | $11.63 | 139,980 | — | — |
| 2023-08-24 | $7.11 | $11.48 | 173,949 | — | — |
| 2023-08-23 | $7.39 | $11.93 | 149,860 | — | — |
| 2023-08-22 | $7.19 | $11.61 | 137,871 | — | — |
| 2023-08-21 | $7.04 | $11.38 | 89,805 | — | — |
| 2023-08-18 | $7.21 | $11.64 | 133,542 | — | — |
| 2023-08-17 | $7.07 | $11.42 | 124,550 | — | — |
| 2023-08-16 | $6.95 | $11.23 | 183,273 | — | — |
| 2023-08-15 | $6.62 | $10.70 | 304,716 | — | — |
| 2023-08-14 | $6.75 | $10.90 | 403,290 | — | — |
| 2023-08-11 | $6.72 | $10.86 | 128,214 | — | — |
| 2023-08-10 | $6.62 | $10.70 | 91,137 | — | — |
| 2023-08-09 | $6.58 | $10.62 | 164,513 | — | — |
| 2023-08-08 | $6.59 | $10.65 | 247,658 | — | — |
| 2023-08-07 | $6.46 | $10.43 | 136,872 | — | — |
| 2023-08-04 | $6.52 | $10.53 | 117,779 | — | — |
| 2023-08-03 | $6.62 | $10.70 | 113,672 | — | — |
| 2023-08-02 | $6.79 | $10.97 | 159,629 | — | — |
| 2023-08-01 | $7.02 | $11.34 | 53,284 | — | — |
| 2023-07-31 | $7.17 | $11.58 | 105,457 | — | — |
| 2023-07-28 | $7.31 | $11.80 | 57,835 | — | — |
| 2023-07-27 | $7.12 | $11.50 | 80,369 | — | — |
| 2023-07-26 | $7.42 | $11.99 | 105,568 | — | — |
| 2023-07-25 | $7.42 | $11.99 | 80,480 | — | — |
| 2023-07-24 | $7.41 | $11.98 | 224,124 | — | — |
| 2023-07-21 | $7.36 | $11.89 | 290,618 | — | — |
| 2023-07-20 | $7.24 | $11.70 | 76,484 | — | — |
| 2023-07-19 | $7.12 | $11.50 | 101,461 | — | — |
| 2023-07-18 | $7.37 | $11.90 | 98,464 | — | — |
| 2023-07-17 | $7.42 | $11.99 | 150,304 | — | — |
| 2023-07-14 | $7.08 | $11.44 | 96,132 | — | — |
| 2023-07-13 | $7.38 | $11.92 | 254,096 | — | — |
| 2023-07-12 | $7.07 | $11.42 | 315,150 | — | — |
| 2023-07-11 | $7.02 | $11.34 | 80,147 | — | — |
| 2023-07-10 | $7.13 | $11.51 | 140,758 | — | — |
| 2023-07-07 | $7.25 | $11.71 | 147,307 | — | — |
| 2023-07-06 | $6.87 | $11.10 | 243,328 | — | — |
| 2023-07-05 | $7.40 | $11.95 | 212,579 | — | — |
| 2023-07-03 | $7.09 | $11.45 | 103,015 | — | — |
| 2023-06-30 | $6.96 | $11.25 | 178,389 | — | — |
| 2023-06-29 | $7.03 | $11.35 | 193,708 | — | — |
| 2023-06-28 | $7.06 | $11.41 | 338,462 | — | — |
| 2023-06-27 | $7.27 | $11.74 | 233,893 | — | — |
| 2023-06-26 | $7.60 | $12.28 | 254,096 | — | — |
| 2023-06-23 | $7.50 | $12.12 | 234,670 | — | — |
| 2023-06-22 | $7.50 | $12.12 | 223,791 | — | — |
| 2023-06-21 | $7.61 | $12.30 | 678,367 | — | — |
| 2023-06-20 | $7.49 | $12.09 | 613,649 | — | — |
| 2023-06-16 | $6.74 | $10.88 | 297,056 | — | — |
| 2023-06-15 | $6.49 | $10.48 | 143,311 | — | — |
| 2023-06-14 | $6.40 | $10.33 | 62,608 | — | — |
| 2023-06-13 | $6.44 | $10.40 | 43,404 | — | — |
| 2023-06-12 | $6.41 | $10.36 | 88,806 | — | — |
| 2023-06-09 | $6.33 | $10.23 | 63,385 | — | — |
| 2023-06-08 | $6.34 | $10.24 | 61,609 | — | — |
| 2023-06-07 | $6.42 | $10.37 | 117,557 | — | — |
| 2023-06-06 | $6.48 | $10.46 | 276,409 | — | — |
| 2023-06-05 | $6.09 | $9.84 | 151,414 | — | — |
| 2023-06-02 | $5.95 | $9.60 | 135,207 | — | — |
| 2023-06-01 | $5.84 | $9.43 | 166,289 | — | — |
| 2023-05-31 | $5.69 | $9.20 | 140,869 | — | — |
| 2023-05-30 | $5.95 | $9.14 | 126,549 | — | — |
| 2023-05-26 | $5.94 | $9.11 | 205,808 | — | — |
| 2023-05-25 | $5.86 | $8.98 | 78,038 | — | — |
| 2023-05-24 | $5.94 | $9.11 | 92,247 | — | — |
| 2023-05-23 | $5.97 | $9.16 | 124,994 | — | — |
| 2023-05-22 | $5.78 | $8.87 | 213,245 | — | — |
| 2023-05-19 | $5.64 | $8.65 | 180,831 | — | — |
| 2023-05-18 | $5.44 | $8.35 | 60,721 | — | — |
| 2023-05-17 | $5.50 | $8.43 | 141,424 | — | — |
| 2023-05-16 | $5.31 | $8.14 | 96,466 | — | — |
| 2023-05-15 | $5.32 | $8.17 | 90,027 | — | — |
| 2023-05-12 | $5.26 | $8.07 | 153,190 | — | — |
| 2023-05-11 | $5.23 | $8.03 | 70,601 | — | — |
| 2023-05-10 | $5.37 | $8.24 | 150,526 | — | — |
| 2023-05-09 | $5.32 | $8.17 | 251,064 | — | — |
| 2023-05-08 | $5.36 | $8.22 | 250,270 | — | — |
| 2023-05-05 | $5.34 | $8.19 | 147,938 | — | — |
| 2023-05-04 | $5.16 | $7.91 | 248,909 | — | — |
| 2023-05-03 | $5.21 | $7.99 | 213,966 | — | — |
| 2023-05-02 | $5.24 | $8.03 | 132,055 | — | — |
| 2023-05-01 | $5.36 | $8.22 | 43,338 | — | — |
| 2023-04-28 | $5.44 | $8.34 | 148,392 | — | — |
| 2023-04-27 | $5.47 | $8.40 | 64,893 | — | — |
| 2023-04-26 | $5.54 | $8.51 | 116,399 | — | — |
| 2023-04-25 | $5.58 | $8.56 | 64,326 | — | — |
| 2023-04-24 | $5.66 | $8.68 | 104,714 | — | — |
| 2023-04-21 | $5.55 | $8.52 | 47,195 | — | — |
| 2023-04-20 | $5.59 | $8.57 | 128,312 | — | — |
| 2023-04-19 | $5.59 | $8.57 | 210,109 | — | — |
| 2023-04-18 | $5.84 | $8.95 | 212,378 | — | — |
| 2023-04-17 | $6.10 | $9.36 | 94,957 | — | — |
| 2023-04-14 | $6.18 | $9.48 | 113,223 | — | — |
| 2023-04-13 | $6.10 | $9.36 | 183,335 | — | — |
| 2023-04-12 | $5.96 | $9.14 | 192,638 | — | — |
| 2023-04-11 | $5.74 | $8.80 | 95,752 | — | — |
| 2023-04-10 | $5.69 | $8.72 | 62,397 | — | — |
| 2023-04-06 | $5.51 | $8.45 | 37,892 | — | — |
| 2023-04-05 | $5.57 | $8.55 | 186,398 | — | — |
| 2023-04-04 | $5.75 | $8.82 | 108,798 | — | — |
| 2023-04-03 | $5.76 | $8.83 | 164,275 | — | — |
| 2023-03-31 | $5.61 | $8.61 | 88,150 | — | — |
| 2023-03-30 | $5.59 | $8.57 | 47,309 | — | — |
| 2023-03-29 | $5.62 | $8.63 | 93,142 | — | — |
| 2023-03-28 | $5.57 | $8.55 | 136,253 | — | — |
| 2023-03-27 | $5.50 | $8.44 | 87,923 | — | — |
| 2023-03-24 | $5.28 | $8.10 | 63,418 | — | — |
| 2023-03-23 | $5.30 | $8.13 | 157,922 | — | — |
| 2023-03-22 | $5.43 | $8.33 | 103,580 | — | — |
| 2023-03-21 | $5.73 | $8.79 | 139,430 | — | — |
| 2023-03-20 | $5.74 | $8.80 | 87,583 | — | — |
| 2023-03-17 | $5.62 | $8.63 | 80,890 | — | — |
| 2023-03-16 | $5.72 | $8.78 | 182,767 | — | — |
| 2023-03-15 | $5.64 | $8.65 | 190,936 | — | — |
| 2023-03-14 | $5.87 | $9.01 | 100,403 | — | — |
| 2023-03-13 | $5.79 | $8.88 | 185,036 | — | — |
| 2023-03-10 | $5.98 | $9.17 | 189,801 | — | — |
| 2023-03-09 | $6.28 | $9.64 | 201,600 | — | — |
| 2023-03-08 | $6.72 | $10.30 | 134,211 | — | — |
| 2023-03-07 | $6.68 | $10.25 | 170,288 | — | — |
| 2023-03-06 | $6.73 | $10.33 | 169,380 | — | — |
| 2023-03-03 | $6.59 | $10.12 | 256,963 | — | — |
| 2023-03-02 | $6.44 | $9.89 | 321,857 | — | — |
| 2023-03-01 | $6.90 | $10.59 | 194,339 | — | — |
| 2023-02-28 | $6.73 | $10.33 | 195,928 | — | — |
| 2023-02-27 | $6.81 | $10.45 | 337,513 | — | — |
| 2023-02-24 | $6.43 | $9.87 | 146,804 | — | — |
| 2023-02-23 | $6.43 | $9.86 | 362,699 | — | — |
| 2023-02-22 | $6.14 | $9.43 | 79,074 | — | — |
| 2023-02-21 | $5.98 | $9.17 | 60,696 | — | — |
| 2023-02-17 | $6.04 | $9.26 | 128,312 | — | — |
| 2023-02-16 | $6.13 | $9.40 | 107,323 | — | — |
| 2023-02-15 | $6.08 | $9.33 | 141,472 | — | — |
| 2023-02-14 | $6.20 | $9.51 | 268,535 | — | — |
| 2023-02-13 | $6.01 | $9.22 | 231,891 | — | — |
| 2023-02-10 | $5.51 | $8.45 | 223,269 | — | — |
| 2023-02-09 | $5.39 | $8.28 | 216,008 | — | — |
| 2023-02-08 | $5.73 | $8.79 | 63,872 | — | — |
| 2023-02-07 | $5.73 | $8.79 | 87,356 | — | — |
| 2023-02-06 | $5.66 | $8.68 | 90,987 | — | — |
| 2023-02-03 | $5.77 | $8.86 | 88,945 | — | — |
| 2023-02-02 | $6.01 | $9.22 | 128,312 | — | — |
| 2023-02-01 | $6.16 | $9.45 | 74,310 | — | — |
| 2023-01-31 | $6.05 | $9.28 | 115,265 | — | — |
| 2023-01-30 | $6.01 | $9.22 | 83,839 | — | — |
| 2023-01-27 | $6.31 | $9.68 | 128,992 | — | — |
| 2023-01-26 | $6.39 | $9.80 | 164,162 | — | — |
| 2023-01-25 | $6.28 | $9.63 | 114,130 | — | — |
| 2023-01-24 | $6.08 | $9.33 | 52,073 | — | — |
| 2023-01-23 | $6.04 | $9.26 | 183,335 | — | — |
| 2023-01-20 | $5.96 | $9.14 | 123,320 | — | — |
| 2023-01-19 | $5.90 | $9.05 | 189,915 | — | — |
| 2023-01-18 | $5.87 | $9.01 | 347,383 | — | — |
| 2023-01-17 | $6.43 | $9.87 | 315,390 | — | — |
| 2023-01-13 | $6.07 | $9.32 | 129,673 | — | — |
| 2023-01-12 | $5.94 | $9.11 | 182,427 | — | — |
| 2023-01-11 | $6.17 | $9.47 | 142,606 | — | — |
| 2023-01-10 | $6.06 | $9.29 | 94,163 | — | — |
| 2023-01-09 | $6.14 | $9.43 | 147,144 | — | — |
| 2023-01-06 | $6.14 | $9.43 | 159,170 | — | — |
| 2023-01-05 | $6.03 | $9.25 | 104,260 | — | — |
| 2023-01-04 | $5.87 | $9.01 | 299,053 | — | — |
| 2023-01-03 | $5.61 | $8.60 | 310,739 | — | — |