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
- 2004-08-09 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 | $7.01 | $7.01 | 136,100 | — | — |
| 2023-12-28 | $7.14 | $7.14 | 146,200 | — | — |
| 2023-12-27 | $7.12 | $7.12 | 132,700 | — | — |
| 2023-12-26 | $7.21 | $7.21 | 109,400 | — | — |
| 2023-12-22 | $7.12 | $7.12 | 185,700 | — | — |
| 2023-12-21 | $7.18 | $7.18 | 158,400 | — | — |
| 2023-12-20 | $7.10 | $7.10 | 181,100 | — | — |
| 2023-12-19 | $6.85 | $6.85 | 409,800 | — | — |
| 2023-12-18 | $6.80 | $6.80 | 171,700 | — | — |
| 2023-12-15 | $6.81 | $6.81 | 386,100 | — | — |
| 2023-12-14 | $7.01 | $7.01 | 346,300 | — | — |
| 2023-12-13 | $6.57 | $6.57 | 242,800 | — | — |
| 2023-12-12 | $6.40 | $6.40 | 193,300 | — | — |
| 2023-12-11 | $6.56 | $6.56 | 197,000 | — | — |
| 2023-12-08 | $6.71 | $6.71 | 144,900 | — | — |
| 2023-12-07 | $6.75 | $6.75 | 89,000 | — | — |
| 2023-12-06 | $6.70 | $6.70 | 217,200 | — | — |
| 2023-12-05 | $6.75 | $6.75 | 194,800 | — | — |
| 2023-12-04 | $6.80 | $6.80 | 160,700 | — | — |
| 2023-12-01 | $6.91 | $6.91 | 274,200 | — | — |
| 2023-11-30 | $6.52 | $6.52 | 101,600 | — | — |
| 2023-11-29 | $6.54 | $6.54 | 183,900 | — | — |
| 2023-11-28 | $6.43 | $6.43 | 123,700 | — | — |
| 2023-11-27 | $6.45 | $6.45 | 120,800 | — | — |
| 2023-11-24 | $6.36 | $6.36 | 51,900 | — | — |
| 2023-11-22 | $6.33 | $6.33 | 134,200 | — | — |
| 2023-11-21 | $6.41 | $6.41 | 197,900 | — | — |
| 2023-11-20 | $6.50 | $6.50 | 177,500 | — | — |
| 2023-11-17 | $6.35 | $6.35 | 197,400 | — | — |
| 2023-11-16 | $6.35 | $6.35 | 227,100 | — | — |
| 2023-11-15 | $6.33 | $6.33 | 342,000 | — | — |
| 2023-11-14 | $5.95 | $5.95 | 255,200 | — | — |
| 2023-11-13 | $5.58 | $5.58 | 177,700 | — | — |
| 2023-11-10 | $5.77 | $5.77 | 123,800 | — | — |
| 2023-11-09 | $5.66 | $5.66 | 253,100 | — | — |
| 2023-11-08 | $5.62 | $5.62 | 213,800 | — | — |
| 2023-11-07 | $5.77 | $5.77 | 194,500 | — | — |
| 2023-11-06 | $5.89 | $5.89 | 316,700 | — | — |
| 2023-11-03 | $6.16 | $6.16 | 299,900 | — | — |
| 2023-11-02 | $6.21 | $6.21 | 384,100 | — | — |
| 2023-11-01 | $6.93 | $6.93 | 149,800 | — | — |
| 2023-10-31 | $6.97 | $6.97 | 148,300 | — | — |
| 2023-10-30 | $7.11 | $7.11 | 170,200 | — | — |
| 2023-10-27 | $6.86 | $6.86 | 155,600 | — | — |
| 2023-10-26 | $7.03 | $7.03 | 100,300 | — | — |
| 2023-10-25 | $7.04 | $7.04 | 122,100 | — | — |
| 2023-10-24 | $7.10 | $7.10 | 167,800 | — | — |
| 2023-10-23 | $6.94 | $6.94 | 114,200 | — | — |
| 2023-10-20 | $6.90 | $6.90 | 124,000 | — | — |
| 2023-10-19 | $6.97 | $6.97 | 109,900 | — | — |
| 2023-10-18 | $7.07 | $7.07 | 100,100 | — | — |
| 2023-10-17 | $7.45 | $7.45 | 188,200 | — | — |
| 2023-10-16 | $7.37 | $7.37 | 127,100 | — | — |
| 2023-10-13 | $7.20 | $7.20 | 82,100 | — | — |
| 2023-10-12 | $7.49 | $7.49 | 138,400 | — | — |
| 2023-10-11 | $7.65 | $7.65 | 80,100 | — | — |
| 2023-10-10 | $7.65 | $7.65 | 185,500 | — | — |
| 2023-10-09 | $7.75 | $7.75 | 121,900 | — | — |
| 2023-10-06 | $7.72 | $7.72 | 111,200 | — | — |
| 2023-10-05 | $7.61 | $7.61 | 150,500 | — | — |
| 2023-10-04 | $7.54 | $7.54 | 225,300 | — | — |
| 2023-10-03 | $7.55 | $7.55 | 218,900 | — | — |
| 2023-10-02 | $7.61 | $7.61 | 137,200 | — | — |
| 2023-09-29 | $7.76 | $7.76 | 431,900 | — | — |
| 2023-09-28 | $7.82 | $7.82 | 180,600 | — | — |
| 2023-09-27 | $7.79 | $7.79 | 120,100 | — | — |
| 2023-09-26 | $7.66 | $7.66 | 94,900 | — | — |
| 2023-09-25 | $7.81 | $7.81 | 165,700 | — | — |
| 2023-09-22 | $7.83 | $7.83 | 116,100 | — | — |
| 2023-09-21 | $7.87 | $7.87 | 105,500 | — | — |
| 2023-09-20 | $7.94 | $7.94 | 109,900 | — | — |
| 2023-09-19 | $7.91 | $7.91 | 287,500 | — | — |
| 2023-09-18 | $7.62 | $7.62 | 107,600 | — | — |
| 2023-09-15 | $7.79 | $7.79 | 237,300 | — | — |
| 2023-09-14 | $7.96 | $7.96 | 138,200 | — | — |
| 2023-09-13 | $7.93 | $7.93 | 153,300 | — | — |
| 2023-09-12 | $8.13 | $8.13 | 140,300 | — | — |
| 2023-09-11 | $8.17 | $8.17 | 138,200 | — | — |
| 2023-09-08 | $8.20 | $8.20 | 121,100 | — | — |
| 2023-09-07 | $8.33 | $8.33 | 185,800 | — | — |
| 2023-09-06 | $8.65 | $8.65 | 121,100 | — | — |
| 2023-09-05 | $8.82 | $8.82 | 167,200 | — | — |
| 2023-09-01 | $9.14 | $9.14 | 142,800 | — | — |
| 2023-08-31 | $9.21 | $9.21 | 174,200 | — | — |
| 2023-08-30 | $8.90 | $8.90 | 198,200 | — | — |
| 2023-08-29 | $8.89 | $8.89 | 123,300 | — | — |
| 2023-08-28 | $8.81 | $8.81 | 251,000 | — | — |
| 2023-08-25 | $8.72 | $8.72 | 108,900 | — | — |
| 2023-08-24 | $8.73 | $8.73 | 233,800 | — | — |
| 2023-08-23 | $8.87 | $8.87 | 169,300 | — | — |
| 2023-08-22 | $8.99 | $8.99 | 191,000 | — | — |
| 2023-08-21 | $9.05 | $9.05 | 297,200 | — | — |
| 2023-08-18 | $9.26 | $9.26 | 347,300 | — | — |
| 2023-08-17 | $9.33 | $9.33 | 219,900 | — | — |
| 2023-08-16 | $9.20 | $9.20 | 220,700 | — | — |
| 2023-08-15 | $9.49 | $9.49 | 231,700 | — | — |
| 2023-08-14 | $9.85 | $9.85 | 174,800 | — | — |
| 2023-08-11 | $10.25 | $10.25 | 176,000 | — | — |
| 2023-08-10 | $10.44 | $10.44 | 373,400 | — | — |
| 2023-08-09 | $10.48 | $10.48 | 245,800 | — | — |
| 2023-08-08 | $10.01 | $10.01 | 150,800 | — | — |
| 2023-08-07 | $9.98 | $9.98 | 214,300 | — | — |
| 2023-08-04 | $10.21 | $10.21 | 192,000 | — | — |
| 2023-08-03 | $10.27 | $10.27 | 363,600 | — | — |
| 2023-08-02 | $11.43 | $11.43 | 786,700 | — | — |
| 2023-08-01 | $10.66 | $10.66 | 267,500 | — | — |
| 2023-07-31 | $10.50 | $10.50 | 179,100 | — | — |
| 2023-07-28 | $10.50 | $10.50 | 165,400 | — | — |
| 2023-07-27 | $10.28 | $10.28 | 119,000 | — | — |
| 2023-07-26 | $10.50 | $10.50 | 111,600 | — | — |
| 2023-07-25 | $10.41 | $10.41 | 344,100 | — | — |
| 2023-07-24 | $10.47 | $10.47 | 207,500 | — | — |
| 2023-07-21 | $10.43 | $10.43 | 164,300 | — | — |
| 2023-07-20 | $10.57 | $10.57 | 206,600 | — | — |
| 2023-07-19 | $10.60 | $10.60 | 207,700 | — | — |
| 2023-07-18 | $10.80 | $10.80 | 228,900 | — | — |
| 2023-07-17 | $10.86 | $10.86 | 266,400 | — | — |
| 2023-07-14 | $10.61 | $10.61 | 210,500 | — | — |
| 2023-07-13 | $10.63 | $10.63 | 192,300 | — | — |
| 2023-07-12 | $10.86 | $10.86 | 240,800 | — | — |
| 2023-07-11 | $10.58 | $10.58 | 244,300 | — | — |
| 2023-07-10 | $10.53 | $10.53 | 197,000 | — | — |
| 2023-07-07 | $10.44 | $10.44 | 353,200 | — | — |
| 2023-07-06 | $10.24 | $10.24 | 275,200 | — | — |
| 2023-07-05 | $10.63 | $10.63 | 400,800 | — | — |
| 2023-07-03 | $11.18 | $11.18 | 264,900 | — | — |
| 2023-06-30 | $11.10 | $11.10 | 706,100 | — | — |
| 2023-06-29 | $10.91 | $10.91 | 343,400 | — | — |
| 2023-06-28 | $10.66 | $10.66 | 398,700 | — | — |
| 2023-06-27 | $10.55 | $10.55 | 513,000 | — | — |
| 2023-06-26 | $10.34 | $10.34 | 571,300 | — | — |
| 2023-06-23 | $9.77 | $9.77 | 4,520,000 | — | — |
| 2023-06-22 | $10.17 | $10.17 | 320,200 | — | — |
| 2023-06-21 | $10.18 | $10.18 | 422,300 | — | — |
| 2023-06-20 | $9.84 | $9.84 | 299,500 | — | — |
| 2023-06-16 | $9.77 | $9.77 | 337,400 | — | — |
| 2023-06-15 | $10.03 | $10.03 | 237,300 | — | — |
| 2023-06-14 | $9.93 | $9.93 | 259,700 | — | — |
| 2023-06-13 | $10.07 | $10.07 | 419,400 | — | — |
| 2023-06-12 | $10.03 | $10.03 | 331,000 | — | — |
| 2023-06-09 | $10.03 | $10.03 | 398,800 | — | — |
| 2023-06-08 | $10.25 | $10.25 | 494,200 | — | — |
| 2023-06-07 | $9.80 | $9.80 | 316,000 | — | — |
| 2023-06-06 | $9.96 | $9.96 | 348,900 | — | — |
| 2023-06-05 | $9.87 | $9.87 | 262,300 | — | — |
| 2023-06-02 | $9.94 | $9.94 | 290,800 | — | — |
| 2023-06-01 | $9.79 | $9.79 | 277,800 | — | — |
| 2023-05-31 | $9.81 | $9.81 | 316,000 | — | — |
| 2023-05-30 | $10.10 | $10.10 | 274,500 | — | — |
| 2023-05-26 | $10.35 | $10.35 | 475,500 | — | — |
| 2023-05-25 | $10.39 | $10.39 | 362,000 | — | — |
| 2023-05-24 | $10.37 | $10.37 | 283,200 | — | — |
| 2023-05-23 | $10.54 | $10.54 | 396,300 | — | — |
| 2023-05-22 | $10.50 | $10.50 | 508,200 | — | — |
| 2023-05-19 | $10.10 | $10.10 | 473,300 | — | — |
| 2023-05-18 | $10.00 | $10.00 | 373,900 | — | — |
| 2023-05-17 | $10.00 | $10.00 | 340,200 | — | — |
| 2023-05-16 | $9.85 | $9.85 | 251,100 | — | — |
| 2023-05-15 | $10.06 | $10.06 | 378,600 | — | — |
| 2023-05-12 | $9.95 | $9.95 | 295,700 | — | — |
| 2023-05-11 | $9.80 | $9.80 | 357,800 | — | — |
| 2023-05-10 | $9.31 | $9.31 | 454,800 | — | — |
| 2023-05-09 | $9.20 | $9.20 | 753,900 | — | — |
| 2023-05-08 | $10.01 | $10.01 | 747,700 | — | — |
| 2023-05-05 | $10.10 | $10.10 | 622,800 | — | — |
| 2023-05-04 | $9.16 | $9.16 | 688,100 | — | — |
| 2023-05-03 | $8.76 | $8.76 | 706,500 | — | — |
| 2023-05-02 | $7.24 | $7.24 | 105,600 | — | — |
| 2023-05-01 | $7.39 | $7.39 | 145,300 | — | — |
| 2023-04-28 | $7.33 | $7.33 | 169,700 | — | — |
| 2023-04-27 | $7.09 | $7.09 | 113,300 | — | — |
| 2023-04-26 | $6.94 | $6.94 | 84,600 | — | — |
| 2023-04-25 | $6.93 | $6.93 | 141,900 | — | — |
| 2023-04-24 | $7.26 | $7.26 | 144,200 | — | — |
| 2023-04-21 | $7.25 | $7.25 | 64,500 | — | — |
| 2023-04-20 | $7.27 | $7.27 | 41,600 | — | — |
| 2023-04-19 | $7.27 | $7.27 | 48,900 | — | — |
| 2023-04-18 | $7.41 | $7.41 | 54,100 | — | — |
| 2023-04-17 | $7.31 | $7.31 | 96,100 | — | — |
| 2023-04-14 | $7.30 | $7.30 | 63,500 | — | — |
| 2023-04-13 | $7.34 | $7.34 | 65,600 | — | — |
| 2023-04-12 | $7.30 | $7.30 | 78,500 | — | — |
| 2023-04-11 | $7.28 | $7.28 | 106,000 | — | — |
| 2023-04-10 | $7.10 | $7.10 | 171,400 | — | — |
| 2023-04-06 | $6.85 | $6.85 | 107,500 | — | — |
| 2023-04-05 | $6.87 | $6.87 | 124,400 | — | — |
| 2023-04-04 | $7.02 | $7.02 | 112,600 | — | — |
| 2023-04-03 | $7.46 | $7.46 | 160,400 | — | — |
| 2023-03-31 | $7.30 | $7.30 | 103,400 | — | — |
| 2023-03-30 | $7.15 | $7.15 | 55,300 | — | — |
| 2023-03-29 | $7.17 | $7.17 | 134,100 | — | — |
| 2023-03-28 | $6.98 | $6.98 | 120,500 | — | — |
| 2023-03-27 | $6.84 | $6.84 | 90,400 | — | — |
| 2023-03-24 | $6.71 | $6.71 | 213,400 | — | — |
| 2023-03-23 | $6.69 | $6.69 | 234,700 | — | — |
| 2023-03-22 | $6.90 | $6.90 | 169,400 | — | — |
| 2023-03-21 | $6.86 | $6.86 | 451,100 | — | — |
| 2023-03-20 | $6.62 | $6.62 | 136,500 | — | — |
| 2023-03-17 | $6.61 | $6.61 | 218,600 | — | — |
| 2023-03-16 | $6.94 | $6.94 | 231,600 | — | — |
| 2023-03-15 | $6.84 | $6.84 | 247,200 | — | — |
| 2023-03-14 | $7.21 | $7.21 | 139,600 | — | — |
| 2023-03-13 | $7.13 | $7.13 | 248,200 | — | — |
| 2023-03-10 | $7.55 | $7.55 | 143,200 | — | — |
| 2023-03-09 | $7.90 | $7.90 | 332,600 | — | — |
| 2023-03-08 | $7.62 | $7.62 | 248,000 | — | — |
| 2023-03-07 | $7.38 | $7.38 | 334,000 | — | — |
| 2023-03-06 | $8.41 | $8.41 | 171,100 | — | — |
| 2023-03-03 | $8.45 | $8.45 | 175,700 | — | — |
| 2023-03-02 | $8.21 | $8.21 | 107,400 | — | — |
| 2023-03-01 | $8.11 | $8.11 | 95,300 | — | — |
| 2023-02-28 | $7.90 | $7.90 | 76,400 | — | — |
| 2023-02-27 | $7.99 | $7.99 | 68,700 | — | — |
| 2023-02-24 | $7.92 | $7.92 | 115,200 | — | — |
| 2023-02-23 | $8.02 | $8.02 | 101,700 | — | — |
| 2023-02-22 | $8.05 | $8.05 | 109,300 | — | — |
| 2023-02-21 | $8.11 | $8.11 | 91,200 | — | — |
| 2023-02-17 | $8.21 | $8.21 | 134,600 | — | — |
| 2023-02-16 | $8.24 | $8.24 | 192,500 | — | — |
| 2023-02-15 | $8.18 | $8.18 | 90,700 | — | — |
| 2023-02-14 | $8.29 | $8.29 | 63,300 | — | — |
| 2023-02-13 | $8.30 | $8.30 | 50,700 | — | — |
| 2023-02-10 | $8.23 | $8.23 | 76,800 | — | — |
| 2023-02-09 | $8.29 | $8.29 | 184,200 | — | — |
| 2023-02-08 | $8.27 | $8.27 | 84,400 | — | — |
| 2023-02-07 | $8.26 | $8.26 | 181,900 | — | — |
| 2023-02-06 | $8.30 | $8.30 | 123,500 | — | — |
| 2023-02-03 | $8.49 | $8.49 | 162,800 | — | — |
| 2023-02-02 | $8.73 | $8.73 | 358,200 | — | — |
| 2023-02-01 | $8.58 | $8.58 | 236,300 | — | — |
| 2023-01-31 | $8.38 | $8.38 | 364,800 | — | — |
| 2023-01-30 | $7.49 | $7.49 | 196,300 | — | — |
| 2023-01-27 | $7.50 | $7.50 | 78,300 | — | — |
| 2023-01-26 | $7.44 | $7.44 | 73,800 | — | — |
| 2023-01-25 | $7.30 | $7.30 | 127,400 | — | — |
| 2023-01-24 | $7.33 | $7.33 | 57,700 | — | — |
| 2023-01-23 | $7.37 | $7.37 | 105,100 | — | — |
| 2023-01-20 | $7.22 | $7.22 | 76,400 | — | — |
| 2023-01-19 | $7.03 | $7.03 | 113,700 | — | — |
| 2023-01-18 | $7.14 | $7.14 | 97,600 | — | — |
| 2023-01-17 | $7.20 | $7.20 | 39,300 | — | — |
| 2023-01-13 | $7.40 | $7.40 | 96,000 | — | — |
| 2023-01-12 | $7.38 | $7.38 | 75,100 | — | — |
| 2023-01-11 | $7.44 | $7.44 | 146,600 | — | — |
| 2023-01-10 | $7.27 | $7.27 | 232,000 | — | — |
| 2023-01-09 | $7.10 | $7.10 | 148,600 | — | — |
| 2023-01-06 | $7.06 | $7.06 | 148,700 | — | — |
| 2023-01-05 | $6.94 | $6.94 | 48,100 | — | — |
| 2023-01-04 | $7.09 | $7.09 | 66,800 | — | — |
| 2023-01-03 | $6.87 | $6.87 | 61,300 | — | — |