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
- 1999-09-23 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 | $8.33 | $8.33 | 49,000 | — | — |
| 2023-12-28 | $8.35 | $8.35 | 57,800 | — | — |
| 2023-12-27 | $8.46 | $8.46 | 72,300 | — | — |
| 2023-12-26 | $8.45 | $8.45 | 80,300 | — | — |
| 2023-12-22 | $8.31 | $8.31 | 100,200 | — | — |
| 2023-12-21 | $8.27 | $8.27 | 98,200 | — | — |
| 2023-12-20 | $7.88 | $7.88 | 70,500 | — | — |
| 2023-12-19 | $8.19 | $8.19 | 69,500 | — | — |
| 2023-12-18 | $7.95 | $7.95 | 99,300 | — | — |
| 2023-12-15 | $7.74 | $7.74 | 102,400 | — | — |
| 2023-12-14 | $7.84 | $7.84 | 48,300 | — | — |
| 2023-12-13 | $7.96 | $7.96 | 66,200 | — | — |
| 2023-12-12 | $7.82 | $7.82 | 43,700 | — | — |
| 2023-12-11 | $7.98 | $7.98 | 63,300 | — | — |
| 2023-12-08 | $7.99 | $7.99 | 77,400 | — | — |
| 2023-12-07 | $7.89 | $7.89 | 228,800 | — | — |
| 2023-12-06 | $7.81 | $7.81 | 87,200 | — | — |
| 2023-12-05 | $8.16 | $8.16 | 90,000 | — | — |
| 2023-12-04 | $8.00 | $8.00 | 193,600 | — | — |
| 2023-12-01 | $7.52 | $7.52 | 85,700 | — | — |
| 2023-11-30 | $7.62 | $7.62 | 42,600 | — | — |
| 2023-11-29 | $7.55 | $7.55 | 64,600 | — | — |
| 2023-11-28 | $7.52 | $7.52 | 49,300 | — | — |
| 2023-11-27 | $7.61 | $7.61 | 68,900 | — | — |
| 2023-11-24 | $7.63 | $7.63 | 14,700 | — | — |
| 2023-11-22 | $7.56 | $7.56 | 50,900 | — | — |
| 2023-11-21 | $7.51 | $7.51 | 56,100 | — | — |
| 2023-11-20 | $7.51 | $7.51 | 200,800 | — | — |
| 2023-11-17 | $7.23 | $7.23 | 180,900 | — | — |
| 2023-11-16 | $6.87 | $6.87 | 32,900 | — | — |
| 2023-11-15 | $6.95 | $6.95 | 45,300 | — | — |
| 2023-11-14 | $7.05 | $7.05 | 86,800 | — | — |
| 2023-11-13 | $6.86 | $6.86 | 146,500 | — | — |
| 2023-11-10 | $6.57 | $6.57 | 78,900 | — | — |
| 2023-11-09 | $6.40 | $6.40 | 35,600 | — | — |
| 2023-11-08 | $6.54 | $6.54 | 73,300 | — | — |
| 2023-11-07 | $6.59 | $6.59 | 46,200 | — | — |
| 2023-11-06 | $6.49 | $6.49 | 64,300 | — | — |
| 2023-11-03 | $6.53 | $6.53 | 113,300 | — | — |
| 2023-11-02 | $6.03 | $6.03 | 65,700 | — | — |
| 2023-11-01 | $5.98 | $5.98 | 41,800 | — | — |
| 2023-10-31 | $6.02 | $6.02 | 24,800 | — | — |
| 2023-10-30 | $5.97 | $5.97 | 40,500 | — | — |
| 2023-10-27 | $5.81 | $5.81 | 26,800 | — | — |
| 2023-10-26 | $5.89 | $5.89 | 19,100 | — | — |
| 2023-10-25 | $5.93 | $5.93 | 93,500 | — | — |
| 2023-10-24 | $6.18 | $6.18 | 47,900 | — | — |
| 2023-10-23 | $6.07 | $6.07 | 55,400 | — | — |
| 2023-10-20 | $6.15 | $6.15 | 41,700 | — | — |
| 2023-10-19 | $6.22 | $6.22 | 39,700 | — | — |
| 2023-10-18 | $6.13 | $6.13 | 43,700 | — | — |
| 2023-10-17 | $6.39 | $6.39 | 81,400 | — | — |
| 2023-10-16 | $6.27 | $6.27 | 39,300 | — | — |
| 2023-10-13 | $6.08 | $6.08 | 44,900 | — | — |
| 2023-10-12 | $6.20 | $6.20 | 49,700 | — | — |
| 2023-10-11 | $6.11 | $6.11 | 68,200 | — | — |
| 2023-10-10 | $6.37 | $6.37 | 50,900 | — | — |
| 2023-10-09 | $6.42 | $6.42 | 72,600 | — | — |
| 2023-10-06 | $6.28 | $6.28 | 35,900 | — | — |
| 2023-10-05 | $6.42 | $6.42 | 62,700 | — | — |
| 2023-10-04 | $6.28 | $6.28 | 52,900 | — | — |
| 2023-10-03 | $6.06 | $6.06 | 65,400 | — | — |
| 2023-10-02 | $6.18 | $6.18 | 70,300 | — | — |
| 2023-09-29 | $6.13 | $6.13 | 38,500 | — | — |
| 2023-09-28 | $6.31 | $6.31 | 64,900 | — | — |
| 2023-09-27 | $6.29 | $6.29 | 125,100 | — | — |
| 2023-09-26 | $5.98 | $5.98 | 79,000 | — | — |
| 2023-09-25 | $5.94 | $5.94 | 93,700 | — | — |
| 2023-09-22 | $6.09 | $6.09 | 38,100 | — | — |
| 2023-09-21 | $6.14 | $6.14 | 57,700 | — | — |
| 2023-09-20 | $6.35 | $6.35 | 89,200 | — | — |
| 2023-09-19 | $6.35 | $6.35 | 73,000 | — | — |
| 2023-09-18 | $6.22 | $6.22 | 117,000 | — | — |
| 2023-09-15 | $5.80 | $5.80 | 306,400 | — | — |
| 2023-09-14 | $6.29 | $6.29 | 117,500 | — | — |
| 2023-09-13 | $6.07 | $6.07 | 60,700 | — | — |
| 2023-09-12 | $6.17 | $6.17 | 26,100 | — | — |
| 2023-09-11 | $6.24 | $6.24 | 88,900 | — | — |
| 2023-09-08 | $6.18 | $6.18 | 34,700 | — | — |
| 2023-09-07 | $6.24 | $6.24 | 137,000 | — | — |
| 2023-09-06 | $6.28 | $6.28 | 141,500 | — | — |
| 2023-09-05 | $6.22 | $6.22 | 77,800 | — | — |
| 2023-09-01 | $6.52 | $6.52 | 41,200 | — | — |
| 2023-08-31 | $6.66 | $6.66 | 48,700 | — | — |
| 2023-08-30 | $6.80 | $6.80 | 38,600 | — | — |
| 2023-08-29 | $6.76 | $6.76 | 37,400 | — | — |
| 2023-08-28 | $6.56 | $6.56 | 59,900 | — | — |
| 2023-08-25 | $6.16 | $6.16 | 90,300 | — | — |
| 2023-08-24 | $6.29 | $6.29 | 48,100 | — | — |
| 2023-08-23 | $6.62 | $6.62 | 43,400 | — | — |
| 2023-08-22 | $6.56 | $6.56 | 42,200 | — | — |
| 2023-08-21 | $6.41 | $6.41 | 52,800 | — | — |
| 2023-08-18 | $6.61 | $6.61 | 74,900 | — | — |
| 2023-08-17 | $6.55 | $6.55 | 78,600 | — | — |
| 2023-08-16 | $6.91 | $6.91 | 52,100 | — | — |
| 2023-08-15 | $7.04 | $7.04 | 78,900 | — | — |
| 2023-08-14 | $7.15 | $7.15 | 77,900 | — | — |
| 2023-08-11 | $7.24 | $7.24 | 45,100 | — | — |
| 2023-08-10 | $7.15 | $7.15 | 45,900 | — | — |
| 2023-08-09 | $7.16 | $7.16 | 147,300 | — | — |
| 2023-08-08 | $7.34 | $7.34 | 84,900 | — | — |
| 2023-08-07 | $7.48 | $7.48 | 98,500 | — | — |
| 2023-08-04 | $7.33 | $7.33 | 113,800 | — | — |
| 2023-08-03 | $7.19 | $7.19 | 70,800 | — | — |
| 2023-08-02 | $7.24 | $7.24 | 298,600 | — | — |
| 2023-08-01 | $7.25 | $7.25 | 200,300 | — | — |
| 2023-07-31 | $7.37 | $7.37 | 67,700 | — | — |
| 2023-07-28 | $7.17 | $7.17 | 83,400 | — | — |
| 2023-07-27 | $6.92 | $6.92 | 267,800 | — | — |
| 2023-07-26 | $6.83 | $6.83 | 63,500 | — | — |
| 2023-07-25 | $6.69 | $6.69 | 58,600 | — | — |
| 2023-07-24 | $6.87 | $6.87 | 44,800 | — | — |
| 2023-07-21 | $6.81 | $6.81 | 86,100 | — | — |
| 2023-07-20 | $6.94 | $6.94 | 59,400 | — | — |
| 2023-07-19 | $7.21 | $7.21 | 24,900 | — | — |
| 2023-07-18 | $7.32 | $7.32 | 39,800 | — | — |
| 2023-07-17 | $7.42 | $7.42 | 42,100 | — | — |
| 2023-07-14 | $7.17 | $7.17 | 49,000 | — | — |
| 2023-07-13 | $7.16 | $7.16 | 54,800 | — | — |
| 2023-07-12 | $7.11 | $7.11 | 45,700 | — | — |
| 2023-07-11 | $7.09 | $7.09 | 29,500 | — | — |
| 2023-07-10 | $7.15 | $7.15 | 35,800 | — | — |
| 2023-07-07 | $7.05 | $7.05 | 86,900 | — | — |
| 2023-07-06 | $7.06 | $7.06 | 62,900 | — | — |
| 2023-07-05 | $7.21 | $7.21 | 60,100 | — | — |
| 2023-07-03 | $7.60 | $7.60 | 41,900 | — | — |
| 2023-06-30 | $7.49 | $7.49 | 32,100 | — | — |
| 2023-06-29 | $7.48 | $7.48 | 45,100 | — | — |
| 2023-06-28 | $7.37 | $7.37 | 52,900 | — | — |
| 2023-06-27 | $7.26 | $7.26 | 67,700 | — | — |
| 2023-06-26 | $7.16 | $7.16 | 71,200 | — | — |
| 2023-06-23 | $7.23 | $7.23 | 573,400 | — | — |
| 2023-06-22 | $7.29 | $7.29 | 62,000 | — | — |
| 2023-06-21 | $7.37 | $7.37 | 50,800 | — | — |
| 2023-06-20 | $7.45 | $7.45 | 45,800 | — | — |
| 2023-06-16 | $7.61 | $7.61 | 81,600 | — | — |
| 2023-06-15 | $7.54 | $7.54 | 44,600 | — | — |
| 2023-06-14 | $7.59 | $7.59 | 45,500 | — | — |
| 2023-06-13 | $7.67 | $7.67 | 81,800 | — | — |
| 2023-06-12 | $7.52 | $7.52 | 42,800 | — | — |
| 2023-06-09 | $7.49 | $7.49 | 45,100 | — | — |
| 2023-06-08 | $7.42 | $7.42 | 51,200 | — | — |
| 2023-06-07 | $7.64 | $7.64 | 80,900 | — | — |
| 2023-06-06 | $7.44 | $7.44 | 89,300 | — | — |
| 2023-06-05 | $7.14 | $7.14 | 67,600 | — | — |
| 2023-06-02 | $7.22 | $7.22 | 76,800 | — | — |
| 2023-06-01 | $6.98 | $6.98 | 116,500 | — | — |
| 2023-05-31 | $7.25 | $7.25 | 53,400 | — | — |
| 2023-05-30 | $7.13 | $7.13 | 76,600 | — | — |
| 2023-05-26 | $7.02 | $7.02 | 44,800 | — | — |
| 2023-05-25 | $6.94 | $6.94 | 46,900 | — | — |
| 2023-05-24 | $6.91 | $6.91 | 56,400 | — | — |
| 2023-05-23 | $7.07 | $7.07 | 64,800 | — | — |
| 2023-05-22 | $7.02 | $7.02 | 89,100 | — | — |
| 2023-05-19 | $6.88 | $6.88 | 111,200 | — | — |
| 2023-05-18 | $6.82 | $6.82 | 134,900 | — | — |
| 2023-05-17 | $6.55 | $6.55 | 93,500 | — | — |
| 2023-05-16 | $6.65 | $6.65 | 50,900 | — | — |
| 2023-05-15 | $6.82 | $6.82 | 70,400 | — | — |
| 2023-05-12 | $6.77 | $6.77 | 54,000 | — | — |
| 2023-05-11 | $7.12 | $7.12 | 46,200 | — | — |
| 2023-05-10 | $7.11 | $7.11 | 45,100 | — | — |
| 2023-05-09 | $7.44 | $7.44 | 52,000 | — | — |
| 2023-05-08 | $7.36 | $7.36 | 45,400 | — | — |
| 2023-05-05 | $7.34 | $7.34 | 38,000 | — | — |
| 2023-05-04 | $7.20 | $7.20 | 48,000 | — | — |
| 2023-05-03 | $7.16 | $7.16 | 55,900 | — | — |
| 2023-05-02 | $7.20 | $7.20 | 64,200 | — | — |
| 2023-05-01 | $7.56 | $7.56 | 33,200 | — | — |
| 2023-04-28 | $7.34 | $7.34 | 51,100 | — | — |
| 2023-04-27 | $7.31 | $7.31 | 37,200 | — | — |
| 2023-04-26 | $7.28 | $7.28 | 43,300 | — | — |
| 2023-04-25 | $7.42 | $7.42 | 35,300 | — | — |
| 2023-04-24 | $7.32 | $7.32 | 98,400 | — | — |
| 2023-04-21 | $7.19 | $7.19 | 72,400 | — | — |
| 2023-04-20 | $7.21 | $7.21 | 40,600 | — | — |
| 2023-04-19 | $7.20 | $7.20 | 38,500 | — | — |
| 2023-04-18 | $7.41 | $7.41 | 35,200 | — | — |
| 2023-04-17 | $7.35 | $7.35 | 37,000 | — | — |
| 2023-04-14 | $7.40 | $7.40 | 40,100 | — | — |
| 2023-04-13 | $7.46 | $7.46 | 22,600 | — | — |
| 2023-04-12 | $7.40 | $7.40 | 39,200 | — | — |
| 2023-04-11 | $7.52 | $7.52 | 21,700 | — | — |
| 2023-04-10 | $7.50 | $7.50 | 52,000 | — | — |
| 2023-04-06 | $7.35 | $7.35 | 53,400 | — | — |
| 2023-04-05 | $7.37 | $7.37 | 56,600 | — | — |
| 2023-04-04 | $7.57 | $7.57 | 33,500 | — | — |
| 2023-04-03 | $7.64 | $7.64 | 83,200 | — | — |
| 2023-03-31 | $7.59 | $7.59 | 36,100 | — | — |
| 2023-03-30 | $7.51 | $7.51 | 27,900 | — | — |
| 2023-03-29 | $7.49 | $7.49 | 24,300 | — | — |
| 2023-03-28 | $7.54 | $7.54 | 25,200 | — | — |
| 2023-03-27 | $7.45 | $7.45 | 33,800 | — | — |
| 2023-03-24 | $7.35 | $7.35 | 66,300 | — | — |
| 2023-03-23 | $7.14 | $7.14 | 57,500 | — | — |
| 2023-03-22 | $7.24 | $7.24 | 53,100 | — | — |
| 2023-03-21 | $7.35 | $7.35 | 65,900 | — | — |
| 2023-03-20 | $7.55 | $7.55 | 34,000 | — | — |
| 2023-03-17 | $7.49 | $7.49 | 131,300 | — | — |
| 2023-03-16 | $7.47 | $7.47 | 72,200 | — | — |
| 2023-03-15 | $7.41 | $7.41 | 53,800 | — | — |
| 2023-03-14 | $7.62 | $7.62 | 54,300 | — | — |
| 2023-03-13 | $7.52 | $7.52 | 43,900 | — | — |
| 2023-03-10 | $7.44 | $7.44 | 42,300 | — | — |
| 2023-03-09 | $7.65 | $7.65 | 37,000 | — | — |
| 2023-03-08 | $7.73 | $7.73 | 27,700 | — | — |
| 2023-03-07 | $7.86 | $7.86 | 43,000 | — | — |
| 2023-03-06 | $7.82 | $7.82 | 89,200 | — | — |
| 2023-03-03 | $7.92 | $7.92 | 39,300 | — | — |
| 2023-03-02 | $7.87 | $7.87 | 40,000 | — | — |
| 2023-03-01 | $7.66 | $7.66 | 60,300 | — | — |
| 2023-02-28 | $7.81 | $7.81 | 54,800 | — | — |
| 2023-02-27 | $7.91 | $7.91 | 33,600 | — | — |
| 2023-02-24 | $7.70 | $7.70 | 50,200 | — | — |
| 2023-02-23 | $7.82 | $7.82 | 35,900 | — | — |
| 2023-02-22 | $7.94 | $7.94 | 65,600 | — | — |
| 2023-02-21 | $8.02 | $8.02 | 65,700 | — | — |
| 2023-02-17 | $7.93 | $7.93 | 88,800 | — | — |
| 2023-02-16 | $7.73 | $7.73 | 54,500 | — | — |
| 2023-02-15 | $7.85 | $7.85 | 88,000 | — | — |
| 2023-02-14 | $8.88 | $8.88 | 46,800 | — | — |
| 2023-02-13 | $8.73 | $8.73 | 58,500 | — | — |
| 2023-02-10 | $9.40 | $9.40 | 45,800 | — | — |
| 2023-02-09 | $9.54 | $9.54 | 26,700 | — | — |
| 2023-02-08 | $10.03 | $10.03 | 22,700 | — | — |
| 2023-02-07 | $9.95 | $9.95 | 55,800 | — | — |
| 2023-02-06 | $9.76 | $9.76 | 18,500 | — | — |
| 2023-02-03 | $9.87 | $9.87 | 20,200 | — | — |
| 2023-02-02 | $9.87 | $9.87 | 62,700 | — | — |
| 2023-02-01 | $9.82 | $9.82 | 32,500 | — | — |
| 2023-01-31 | $9.72 | $9.72 | 43,700 | — | — |
| 2023-01-30 | $9.77 | $9.77 | 29,700 | — | — |
| 2023-01-27 | $9.98 | $9.98 | 23,700 | — | — |
| 2023-01-26 | $9.65 | $9.65 | 147,400 | — | — |
| 2023-01-25 | $9.71 | $9.71 | 27,700 | — | — |
| 2023-01-24 | $9.41 | $9.41 | 33,100 | — | — |
| 2023-01-23 | $9.30 | $9.30 | 35,600 | — | — |
| 2023-01-20 | $9.90 | $9.90 | 32,800 | — | — |
| 2023-01-19 | $9.95 | $9.95 | 22,400 | — | — |
| 2023-01-18 | $9.89 | $9.89 | 35,200 | — | — |
| 2023-01-17 | $9.82 | $9.82 | 25,700 | — | — |
| 2023-01-13 | $9.87 | $9.87 | 17,600 | — | — |
| 2023-01-12 | $9.85 | $9.85 | 23,500 | — | — |
| 2023-01-11 | $9.74 | $9.74 | 38,500 | — | — |
| 2023-01-10 | $9.67 | $9.67 | 21,100 | — | — |
| 2023-01-09 | $9.68 | $9.68 | 45,400 | — | — |
| 2023-01-06 | $9.48 | $9.48 | 40,100 | — | — |
| 2023-01-05 | $9.18 | $9.18 | 36,400 | — | — |
| 2023-01-04 | $9.27 | $9.27 | 51,600 | — | — |
| 2023-01-03 | $9.18 | $9.18 | 29,900 | — | — |