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
- 1999-01-29 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 | $8.81 | $10.03 | 691,300 | — | — |
| 2023-12-28 | $8.88 | $10.11 | 728,400 | — | — |
| 2023-12-27 | $8.93 | $10.17 | 596,300 | — | — |
| 2023-12-26 | $8.92 | $10.16 | 684,200 | — | — |
| 2023-12-22 | $8.83 | $10.05 | 934,200 | — | — |
| 2023-12-21 | $8.73 | $9.94 | 1,176,200 | — | — |
| 2023-12-20 | $8.52 | $9.70 | 2,143,000 | — | — |
| 2023-12-19 | $8.66 | $9.86 | 1,955,200 | — | — |
| 2023-12-18 | $8.40 | $9.56 | 2,384,600 | — | — |
| 2023-12-15 | $8.82 | $10.04 | 20,826,600 | — | — |
| 2023-12-14 | $8.70 | $9.91 | 3,909,100 | — | — |
| 2023-12-13 | $7.98 | $9.09 | 2,165,600 | — | — |
| 2023-12-12 | $7.82 | $8.90 | 2,033,200 | — | — |
| 2023-12-11 | $7.69 | $8.76 | 1,929,700 | — | — |
| 2023-12-08 | $7.54 | $8.59 | 1,051,600 | — | — |
| 2023-12-07 | $7.59 | $8.64 | 1,286,300 | — | — |
| 2023-12-06 | $7.59 | $8.64 | 1,593,400 | — | — |
| 2023-12-05 | $7.47 | $8.51 | 1,169,300 | — | — |
| 2023-12-04 | $7.55 | $8.60 | 1,717,100 | — | — |
| 2023-12-01 | $7.36 | $8.38 | 2,753,600 | — | — |
| 2023-11-30 | $6.96 | $7.92 | 1,766,900 | — | — |
| 2023-11-29 | $7.20 | $8.20 | 2,007,700 | — | — |
| 2023-11-28 | $7.10 | $8.08 | 1,893,400 | — | — |
| 2023-11-27 | $7.19 | $8.19 | 1,007,500 | — | — |
| 2023-11-24 | $7.24 | $8.24 | 657,300 | — | — |
| 2023-11-22 | $7.20 | $8.20 | 985,600 | — | — |
| 2023-11-21 | $7.13 | $8.12 | 1,171,900 | — | — |
| 2023-11-20 | $7.20 | $8.20 | 1,594,200 | — | — |
| 2023-11-17 | $7.11 | $8.10 | 939,500 | — | — |
| 2023-11-16 | $7.05 | $8.03 | 1,152,300 | — | — |
| 2023-11-15 | $7.20 | $8.20 | 2,015,100 | — | — |
| 2023-11-14 | $7.20 | $8.20 | 1,446,100 | — | — |
| 2023-11-13 | $6.63 | $7.55 | 772,500 | — | — |
| 2023-11-10 | $6.67 | $7.59 | 866,000 | — | — |
| 2023-11-09 | $6.56 | $7.47 | 1,108,200 | — | — |
| 2023-11-08 | $6.63 | $7.55 | 997,200 | — | — |
| 2023-11-07 | $6.76 | $7.70 | 1,006,100 | — | — |
| 2023-11-06 | $6.85 | $7.80 | 1,940,400 | — | — |
| 2023-11-03 | $7.24 | $8.24 | 2,569,000 | — | — |
| 2023-11-02 | $6.50 | $7.40 | 2,005,100 | — | — |
| 2023-11-01 | $6.38 | $7.26 | 1,874,100 | — | — |
| 2023-10-31 | $6.75 | $7.69 | 1,005,300 | — | — |
| 2023-10-30 | $6.68 | $7.61 | 1,350,200 | — | — |
| 2023-10-27 | $6.83 | $7.78 | 1,679,200 | — | — |
| 2023-10-26 | $7.15 | $8.14 | 1,459,100 | — | — |
| 2023-10-25 | $7.09 | $8.07 | 1,171,200 | — | — |
| 2023-10-24 | $7.04 | $8.02 | 1,230,200 | — | — |
| 2023-10-23 | $7.05 | $8.03 | 1,255,600 | — | — |
| 2023-10-20 | $7.08 | $8.06 | 1,946,700 | — | — |
| 2023-10-19 | $6.90 | $7.86 | 1,419,000 | — | — |
| 2023-10-18 | $7.01 | $7.98 | 1,179,200 | — | — |
| 2023-10-17 | $7.31 | $8.32 | 1,181,000 | — | — |
| 2023-10-16 | $7.18 | $8.18 | 938,400 | — | — |
| 2023-10-13 | $7.02 | $7.99 | 1,216,800 | — | — |
| 2023-10-12 | $7.14 | $8.13 | 872,800 | — | — |
| 2023-10-11 | $7.14 | $8.13 | 1,663,700 | — | — |
| 2023-10-10 | $7.14 | $8.13 | 1,563,300 | — | — |
| 2023-10-09 | $7.19 | $8.19 | 807,900 | — | — |
| 2023-10-06 | $7.13 | $8.12 | 1,992,700 | — | — |
| 2023-10-05 | $6.95 | $7.91 | 1,143,900 | — | — |
| 2023-10-04 | $7.14 | $8.13 | 1,063,600 | — | — |
| 2023-10-03 | $7.07 | $8.05 | 1,222,600 | — | — |
| 2023-10-02 | $7.12 | $8.11 | 1,447,600 | — | — |
| 2023-09-29 | $7.26 | $8.27 | 1,188,400 | — | — |
| 2023-09-28 | $7.36 | $8.38 | 1,798,700 | — | — |
| 2023-09-27 | $7.32 | $8.33 | 949,100 | — | — |
| 2023-09-26 | $7.29 | $8.30 | 865,700 | — | — |
| 2023-09-25 | $7.50 | $8.54 | 1,316,100 | — | — |
| 2023-09-22 | $7.21 | $8.21 | 949,200 | — | — |
| 2023-09-21 | $7.19 | $8.19 | 1,149,600 | — | — |
| 2023-09-20 | $7.21 | $8.21 | 1,091,300 | — | — |
| 2023-09-19 | $7.22 | $8.22 | 1,144,700 | — | — |
| 2023-09-18 | $7.40 | $8.43 | 1,394,400 | — | — |
| 2023-09-15 | $7.55 | $8.60 | 3,057,800 | — | — |
| 2023-09-14 | $7.58 | $8.63 | 2,309,500 | — | — |
| 2023-09-13 | $7.49 | $8.53 | 1,628,000 | — | — |
| 2023-09-12 | $7.76 | $8.84 | 715,400 | — | — |
| 2023-09-11 | $7.65 | $8.71 | 835,400 | — | — |
| 2023-09-08 | $7.64 | $8.70 | 1,061,900 | — | — |
| 2023-09-07 | $7.72 | $8.79 | 1,770,700 | — | — |
| 2023-09-06 | $7.85 | $8.94 | 1,273,000 | — | — |
| 2023-09-05 | $7.85 | $8.94 | 1,193,100 | — | — |
| 2023-09-01 | $7.70 | $8.77 | 931,000 | — | — |
| 2023-08-31 | $7.55 | $8.60 | 970,400 | — | — |
| 2023-08-30 | $7.58 | $8.63 | 500,200 | — | — |
| 2023-08-29 | $7.65 | $8.71 | 804,600 | — | — |
| 2023-08-28 | $7.39 | $8.41 | 1,056,500 | — | — |
| 2023-08-25 | $7.18 | $8.18 | 632,900 | — | — |
| 2023-08-24 | $7.16 | $8.15 | 603,700 | — | — |
| 2023-08-23 | $7.30 | $8.31 | 781,600 | — | — |
| 2023-08-22 | $7.22 | $8.22 | 677,100 | — | — |
| 2023-08-21 | $7.25 | $8.26 | 1,144,700 | — | — |
| 2023-08-18 | $7.47 | $8.51 | 1,249,500 | — | — |
| 2023-08-17 | $7.37 | $8.39 | 1,285,600 | — | — |
| 2023-08-16 | $7.25 | $8.26 | 951,000 | — | — |
| 2023-08-15 | $7.29 | $8.30 | 1,808,600 | — | — |
| 2023-08-14 | $7.54 | $8.59 | 1,192,500 | — | — |
| 2023-08-11 | $7.53 | $8.57 | 1,299,900 | — | — |
| 2023-08-10 | $7.69 | $8.76 | 1,841,000 | — | — |
| 2023-08-09 | $7.98 | $9.09 | 1,613,000 | — | — |
| 2023-08-08 | $8.24 | $9.38 | 993,300 | — | — |
| 2023-08-07 | $8.14 | $9.27 | 1,690,900 | — | — |
| 2023-08-04 | $8.18 | $9.31 | 2,192,900 | — | — |
| 2023-08-03 | $9.18 | $10.45 | 1,335,400 | — | — |
| 2023-08-02 | $9.37 | $10.67 | 999,600 | — | — |
| 2023-08-01 | $9.52 | $10.84 | 1,019,900 | — | — |
| 2023-07-31 | $9.45 | $10.76 | 1,605,500 | — | — |
| 2023-07-28 | $9.26 | $10.54 | 1,026,800 | — | — |
| 2023-07-27 | $9.18 | $10.45 | 729,400 | — | — |
| 2023-07-26 | $9.36 | $10.66 | 974,100 | — | — |
| 2023-07-25 | $9.31 | $10.60 | 968,100 | — | — |
| 2023-07-24 | $9.41 | $10.71 | 1,599,200 | — | — |
| 2023-07-21 | $9.19 | $10.46 | 1,466,500 | — | — |
| 2023-07-20 | $9.18 | $10.45 | 982,300 | — | — |
| 2023-07-19 | $8.98 | $10.22 | 933,800 | — | — |
| 2023-07-18 | $9.00 | $10.25 | 1,195,900 | — | — |
| 2023-07-17 | $8.67 | $9.87 | 1,982,400 | — | — |
| 2023-07-14 | $8.77 | $9.99 | 1,048,900 | — | — |
| 2023-07-13 | $8.84 | $10.07 | 1,285,600 | — | — |
| 2023-07-12 | $8.82 | $10.04 | 1,137,200 | — | — |
| 2023-07-11 | $8.75 | $9.96 | 1,044,200 | — | — |
| 2023-07-10 | $8.67 | $9.87 | 1,104,500 | — | — |
| 2023-07-07 | $8.58 | $9.77 | 2,008,800 | — | — |
| 2023-07-06 | $7.88 | $8.97 | 989,700 | — | — |
| 2023-07-05 | $8.01 | $9.12 | 1,140,700 | — | — |
| 2023-07-03 | $8.36 | $9.52 | 508,600 | — | — |
| 2023-06-30 | $8.27 | $9.42 | 652,900 | — | — |
| 2023-06-29 | $8.34 | $9.50 | 832,700 | — | — |
| 2023-06-28 | $8.14 | $9.27 | 733,000 | — | — |
| 2023-06-27 | $8.06 | $9.18 | 772,500 | — | — |
| 2023-06-26 | $7.84 | $8.93 | 798,900 | — | — |
| 2023-06-23 | $7.73 | $8.80 | 1,916,900 | — | — |
| 2023-06-22 | $7.94 | $9.04 | 879,900 | — | — |
| 2023-06-21 | $8.20 | $9.34 | 872,300 | — | — |
| 2023-06-20 | $8.07 | $9.19 | 971,500 | — | — |
| 2023-06-16 | $8.09 | $9.21 | 9,705,300 | — | — |
| 2023-06-15 | $8.21 | $9.35 | 1,006,300 | — | — |
| 2023-06-14 | $8.06 | $9.18 | 1,030,000 | — | — |
| 2023-06-13 | $8.11 | $9.23 | 1,118,500 | — | — |
| 2023-06-12 | $7.76 | $8.84 | 950,900 | — | — |
| 2023-06-09 | $7.57 | $8.62 | 837,000 | — | — |
| 2023-06-08 | $7.62 | $8.68 | 956,800 | — | — |
| 2023-06-07 | $7.74 | $8.81 | 1,553,300 | — | — |
| 2023-06-06 | $7.32 | $8.33 | 1,612,900 | — | — |
| 2023-06-05 | $6.97 | $7.94 | 1,400,500 | — | — |
| 2023-06-02 | $7.30 | $8.31 | 1,301,500 | — | — |
| 2023-06-01 | $6.85 | $7.80 | 1,214,500 | — | — |
| 2023-05-31 | $6.75 | $7.69 | 2,362,100 | — | — |
| 2023-05-30 | $7.10 | $8.08 | 634,800 | — | — |
| 2023-05-26 | $7.16 | $8.15 | 1,071,800 | — | — |
| 2023-05-25 | $6.82 | $7.77 | 1,474,300 | — | — |
| 2023-05-24 | $7.08 | $8.06 | 827,200 | — | — |
| 2023-05-23 | $7.27 | $8.28 | 1,177,000 | — | — |
| 2023-05-22 | $7.11 | $8.10 | 1,003,200 | — | — |
| 2023-05-19 | $6.99 | $7.96 | 1,230,300 | — | — |
| 2023-05-18 | $7.04 | $8.02 | 1,255,300 | — | — |
| 2023-05-17 | $7.13 | $8.12 | 619,400 | — | — |
| 2023-05-16 | $6.87 | $7.82 | 747,800 | — | — |
| 2023-05-15 | $7.15 | $8.14 | 519,100 | — | — |
| 2023-05-12 | $7.11 | $8.10 | 710,700 | — | — |
| 2023-05-11 | $7.17 | $8.16 | 723,700 | — | — |
| 2023-05-10 | $7.11 | $8.10 | 829,000 | — | — |
| 2023-05-09 | $7.07 | $8.05 | 700,800 | — | — |
| 2023-05-08 | $7.28 | $8.29 | 1,118,200 | — | — |
| 2023-05-05 | $7.41 | $8.44 | 1,628,700 | — | — |
| 2023-05-04 | $6.74 | $7.67 | 1,221,400 | — | — |
| 2023-05-03 | $6.96 | $7.92 | 918,200 | — | — |
| 2023-05-02 | $7.02 | $7.99 | 872,500 | — | — |
| 2023-05-01 | $7.14 | $8.13 | 842,400 | — | — |
| 2023-04-28 | $7.15 | $8.14 | 791,700 | — | — |
| 2023-04-27 | $6.94 | $7.90 | 953,300 | — | — |
| 2023-04-26 | $7.01 | $7.98 | 820,200 | — | — |
| 2023-04-25 | $6.94 | $7.90 | 851,200 | — | — |
| 2023-04-24 | $7.27 | $8.28 | 587,800 | — | — |
| 2023-04-21 | $7.14 | $8.13 | 959,500 | — | — |
| 2023-04-20 | $7.24 | $8.24 | 834,900 | — | — |
| 2023-04-19 | $7.36 | $8.38 | 755,700 | — | — |
| 2023-04-18 | $7.61 | $8.67 | 399,400 | — | — |
| 2023-04-17 | $7.65 | $8.71 | 706,500 | — | — |
| 2023-04-14 | $7.68 | $8.74 | 496,100 | — | — |
| 2023-04-13 | $7.54 | $8.59 | 703,200 | — | — |
| 2023-04-12 | $7.44 | $8.47 | 734,600 | — | — |
| 2023-04-11 | $7.54 | $8.59 | 799,800 | — | — |
| 2023-04-10 | $7.39 | $8.41 | 706,300 | — | — |
| 2023-04-06 | $7.13 | $8.12 | 784,000 | — | — |
| 2023-04-05 | $7.32 | $8.33 | 826,000 | — | — |
| 2023-04-04 | $7.57 | $8.62 | 847,800 | — | — |
| 2023-04-03 | $7.88 | $8.97 | 1,082,400 | — | — |
| 2023-03-31 | $7.81 | $8.89 | 826,500 | — | — |
| 2023-03-30 | $7.62 | $8.68 | 674,600 | — | — |
| 2023-03-29 | $7.59 | $8.64 | 733,900 | — | — |
| 2023-03-28 | $7.42 | $8.45 | 624,200 | — | — |
| 2023-03-27 | $7.43 | $8.46 | 746,300 | — | — |
| 2023-03-24 | $7.36 | $8.38 | 688,200 | — | — |
| 2023-03-23 | $7.43 | $8.46 | 856,700 | — | — |
| 2023-03-22 | $7.40 | $8.43 | 813,400 | — | — |
| 2023-03-21 | $7.60 | $8.65 | 1,241,000 | — | — |
| 2023-03-20 | $7.32 | $8.33 | 1,021,000 | — | — |
| 2023-03-17 | $7.52 | $8.56 | 5,962,800 | — | — |
| 2023-03-16 | $7.78 | $8.86 | 1,179,300 | — | — |
| 2023-03-15 | $7.66 | $8.72 | 2,118,400 | — | — |
| 2023-03-14 | $8.10 | $9.22 | 2,115,200 | — | — |
| 2023-03-13 | $8.04 | $9.15 | 1,870,900 | — | — |
| 2023-03-10 | $8.42 | $9.59 | 1,097,800 | — | — |
| 2023-03-09 | $8.61 | $9.80 | 799,800 | — | — |
| 2023-03-08 | $9.13 | $10.40 | 488,400 | — | — |
| 2023-03-07 | $9.07 | $10.33 | 669,800 | — | — |
| 2023-03-06 | $9.19 | $10.46 | 865,200 | — | — |
| 2023-03-03 | $9.59 | $10.92 | 905,100 | — | — |
| 2023-03-02 | $9.37 | $10.67 | 964,200 | — | — |
| 2023-03-01 | $9.04 | $10.29 | 757,500 | — | — |
| 2023-02-28 | $8.80 | $10.02 | 1,354,300 | — | — |
| 2023-02-27 | $8.89 | $10.12 | 844,800 | — | — |
| 2023-02-24 | $8.63 | $9.83 | 745,200 | — | — |
| 2023-02-23 | $8.63 | $9.83 | 1,150,300 | — | — |
| 2023-02-22 | $8.82 | $10.04 | 1,348,600 | — | — |
| 2023-02-21 | $9.10 | $10.36 | 1,454,400 | — | — |
| 2023-02-17 | $9.25 | $10.53 | 1,525,300 | — | — |
| 2023-02-16 | $10.05 | $11.44 | 1,206,700 | — | — |
| 2023-02-15 | $9.90 | $11.27 | 809,800 | — | — |
| 2023-02-14 | $9.69 | $11.03 | 856,300 | — | — |
| 2023-02-13 | $9.45 | $10.76 | 581,000 | — | — |
| 2023-02-10 | $9.13 | $10.40 | 582,000 | — | — |
| 2023-02-09 | $9.20 | $10.48 | 1,357,400 | — | — |
| 2023-02-08 | $9.27 | $10.56 | 1,437,900 | — | — |
| 2023-02-07 | $9.83 | $11.19 | 954,200 | — | — |
| 2023-02-06 | $9.48 | $10.79 | 588,200 | — | — |
| 2023-02-03 | $9.60 | $10.93 | 1,134,700 | — | — |
| 2023-02-02 | $9.59 | $10.92 | 1,300,200 | — | — |
| 2023-02-01 | $9.35 | $10.65 | 1,503,800 | — | — |
| 2023-01-31 | $8.87 | $10.10 | 1,642,600 | — | — |
| 2023-01-30 | $8.40 | $9.56 | 672,800 | — | — |
| 2023-01-27 | $8.50 | $9.68 | 712,300 | — | — |
| 2023-01-26 | $8.36 | $9.52 | 600,200 | — | — |
| 2023-01-25 | $8.27 | $9.42 | 469,000 | — | — |
| 2023-01-24 | $8.32 | $9.47 | 614,800 | — | — |
| 2023-01-23 | $8.30 | $9.45 | 957,400 | — | — |
| 2023-01-20 | $8.09 | $9.21 | 777,900 | — | — |
| 2023-01-19 | $8.14 | $9.27 | 1,130,700 | — | — |
| 2023-01-18 | $8.53 | $9.71 | 571,100 | — | — |
| 2023-01-17 | $8.72 | $9.93 | 498,700 | — | — |
| 2023-01-13 | $8.83 | $10.05 | 595,800 | — | — |
| 2023-01-12 | $8.93 | $10.17 | 691,100 | — | — |
| 2023-01-11 | $8.64 | $9.84 | 1,170,100 | — | — |
| 2023-01-10 | $8.49 | $9.67 | 833,800 | — | — |
| 2023-01-09 | $8.61 | $9.80 | 870,300 | — | — |
| 2023-01-06 | $8.64 | $9.84 | 824,900 | — | — |
| 2023-01-05 | $8.47 | $9.64 | 1,009,400 | — | — |
| 2023-01-04 | $8.07 | $9.19 | 944,400 | — | — |
| 2023-01-03 | $7.68 | $8.74 | 923,900 | — | — |