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
- 2006-10-20 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 | $8.72 | $8.72 | 150,000 | — | — |
| 2023-12-28 | $8.89 | $8.89 | 68,600 | — | — |
| 2023-12-27 | $8.99 | $8.99 | 230,900 | — | — |
| 2023-12-26 | $9.23 | $9.23 | 121,800 | — | — |
| 2023-12-22 | $9.37 | $9.37 | 194,300 | — | — |
| 2023-12-21 | $8.97 | $8.97 | 162,600 | — | — |
| 2023-12-20 | $8.61 | $8.61 | 219,100 | — | — |
| 2023-12-19 | $8.90 | $8.90 | 158,200 | — | — |
| 2023-12-18 | $8.36 | $8.36 | 134,000 | — | — |
| 2023-12-15 | $8.22 | $8.22 | 317,800 | — | — |
| 2023-12-14 | $8.10 | $8.10 | 169,000 | — | — |
| 2023-12-13 | $8.25 | $8.25 | 195,600 | — | — |
| 2023-12-12 | $7.90 | $7.90 | 97,500 | — | — |
| 2023-12-11 | $8.01 | $8.01 | 231,100 | — | — |
| 2023-12-08 | $8.26 | $8.26 | 194,000 | — | — |
| 2023-12-07 | $8.19 | $8.19 | 178,500 | — | — |
| 2023-12-06 | $8.77 | $8.77 | 157,100 | — | — |
| 2023-12-05 | $8.79 | $8.79 | 365,500 | — | — |
| 2023-12-04 | $8.98 | $8.98 | 772,200 | — | — |
| 2023-12-01 | $8.05 | $8.05 | 462,800 | — | — |
| 2023-11-30 | $7.43 | $7.43 | 188,800 | — | — |
| 2023-11-29 | $7.51 | $7.51 | 155,400 | — | — |
| 2023-11-28 | $7.50 | $7.50 | 98,200 | — | — |
| 2023-11-27 | $7.67 | $7.67 | 108,600 | — | — |
| 2023-11-24 | $7.70 | $7.70 | 34,900 | — | — |
| 2023-11-22 | $7.72 | $7.72 | 64,800 | — | — |
| 2023-11-21 | $7.78 | $7.78 | 94,000 | — | — |
| 2023-11-20 | $8.14 | $8.14 | 119,500 | — | — |
| 2023-11-17 | $7.69 | $7.69 | 110,500 | — | — |
| 2023-11-16 | $7.68 | $7.68 | 146,100 | — | — |
| 2023-11-15 | $7.85 | $7.85 | 173,800 | — | — |
| 2023-11-14 | $8.01 | $8.01 | 327,500 | — | — |
| 2023-11-13 | $7.14 | $7.14 | 160,500 | — | — |
| 2023-11-10 | $7.32 | $7.32 | 344,700 | — | — |
| 2023-11-09 | $7.40 | $7.40 | 257,000 | — | — |
| 2023-11-08 | $7.46 | $7.46 | 409,200 | — | — |
| 2023-11-07 | $8.09 | $8.09 | 225,900 | — | — |
| 2023-11-06 | $8.42 | $8.42 | 215,400 | — | — |
| 2023-11-03 | $8.61 | $8.61 | 248,300 | — | — |
| 2023-11-02 | $8.75 | $8.75 | 180,200 | — | — |
| 2023-11-01 | $8.52 | $8.52 | 186,100 | — | — |
| 2023-10-31 | $8.58 | $8.58 | 175,500 | — | — |
| 2023-10-30 | $8.14 | $8.14 | 251,200 | — | — |
| 2023-10-27 | $7.86 | $7.86 | 104,700 | — | — |
| 2023-10-26 | $7.94 | $7.94 | 141,900 | — | — |
| 2023-10-25 | $7.86 | $7.86 | 162,000 | — | — |
| 2023-10-24 | $8.43 | $8.43 | 119,900 | — | — |
| 2023-10-23 | $8.08 | $8.08 | 111,700 | — | — |
| 2023-10-20 | $8.19 | $8.19 | 108,500 | — | — |
| 2023-10-19 | $8.25 | $8.25 | 77,000 | — | — |
| 2023-10-18 | $8.50 | $8.50 | 101,100 | — | — |
| 2023-10-17 | $8.92 | $8.92 | 187,900 | — | — |
| 2023-10-16 | $8.57 | $8.57 | 125,200 | — | — |
| 2023-10-13 | $8.19 | $8.19 | 113,200 | — | — |
| 2023-10-12 | $8.32 | $8.32 | 107,600 | — | — |
| 2023-10-11 | $8.19 | $8.19 | 98,600 | — | — |
| 2023-10-10 | $8.29 | $8.29 | 164,100 | — | — |
| 2023-10-09 | $7.75 | $7.75 | 213,800 | — | — |
| 2023-10-06 | $7.70 | $7.70 | 171,500 | — | — |
| 2023-10-05 | $7.89 | $7.89 | 236,900 | — | — |
| 2023-10-04 | $7.78 | $7.78 | 166,100 | — | — |
| 2023-10-03 | $7.79 | $7.79 | 269,200 | — | — |
| 2023-10-02 | $7.77 | $7.77 | 224,400 | — | — |
| 2023-09-29 | $7.40 | $7.40 | 137,600 | — | — |
| 2023-09-28 | $7.39 | $7.39 | 102,100 | — | — |
| 2023-09-27 | $7.41 | $7.41 | 68,800 | — | — |
| 2023-09-26 | $7.46 | $7.46 | 127,100 | — | — |
| 2023-09-25 | $7.65 | $7.65 | 126,100 | — | — |
| 2023-09-22 | $7.50 | $7.50 | 249,500 | — | — |
| 2023-09-21 | $7.58 | $7.58 | 293,900 | — | — |
| 2023-09-20 | $7.64 | $7.64 | 673,400 | — | — |
| 2023-09-19 | $6.72 | $6.72 | 98,700 | — | — |
| 2023-09-18 | $6.71 | $6.71 | 184,600 | — | — |
| 2023-09-15 | $7.05 | $7.05 | 571,000 | — | — |
| 2023-09-14 | $7.05 | $7.05 | 131,800 | — | — |
| 2023-09-13 | $7.09 | $7.09 | 274,600 | — | — |
| 2023-09-12 | $7.44 | $7.44 | 124,100 | — | — |
| 2023-09-11 | $7.58 | $7.58 | 152,900 | — | — |
| 2023-09-08 | $7.56 | $7.56 | 133,500 | — | — |
| 2023-09-07 | $7.71 | $7.71 | 197,800 | — | — |
| 2023-09-06 | $7.39 | $7.39 | 156,000 | — | — |
| 2023-09-05 | $7.34 | $7.34 | 262,700 | — | — |
| 2023-09-01 | $7.61 | $7.61 | 185,800 | — | — |
| 2023-08-31 | $7.82 | $7.82 | 231,300 | — | — |
| 2023-08-30 | $8.24 | $8.24 | 272,600 | — | — |
| 2023-08-29 | $8.00 | $8.00 | 149,000 | — | — |
| 2023-08-28 | $8.06 | $8.06 | 120,500 | — | — |
| 2023-08-25 | $8.08 | $8.08 | 110,400 | — | — |
| 2023-08-24 | $8.14 | $8.14 | 190,900 | — | — |
| 2023-08-23 | $8.06 | $8.06 | 192,900 | — | — |
| 2023-08-22 | $7.60 | $7.60 | 180,400 | — | — |
| 2023-08-21 | $7.56 | $7.56 | 129,000 | — | — |
| 2023-08-18 | $7.73 | $7.73 | 217,800 | — | — |
| 2023-08-17 | $7.86 | $7.86 | 139,400 | — | — |
| 2023-08-16 | $8.35 | $8.35 | 133,000 | — | — |
| 2023-08-15 | $8.33 | $8.33 | 162,300 | — | — |
| 2023-08-14 | $8.57 | $8.57 | 141,600 | — | — |
| 2023-08-11 | $8.89 | $8.89 | 167,100 | — | — |
| 2023-08-10 | $8.90 | $8.90 | 299,000 | — | — |
| 2023-08-09 | $8.98 | $8.98 | 458,600 | — | — |
| 2023-08-08 | $8.87 | $8.87 | 704,900 | — | — |
| 2023-08-07 | $8.99 | $8.99 | 362,000 | — | — |
| 2023-08-04 | $8.67 | $8.67 | 283,600 | — | — |
| 2023-08-03 | $9.03 | $9.03 | 301,400 | — | — |
| 2023-08-02 | $8.77 | $8.77 | 1,080,000 | — | — |
| 2023-08-01 | $8.32 | $8.32 | 375,700 | — | — |
| 2023-07-31 | $7.56 | $7.56 | 177,700 | — | — |
| 2023-07-28 | $7.37 | $7.37 | 137,000 | — | — |
| 2023-07-27 | $7.19 | $7.19 | 240,400 | — | — |
| 2023-07-26 | $7.45 | $7.45 | 218,800 | — | — |
| 2023-07-25 | $7.37 | $7.37 | 250,200 | — | — |
| 2023-07-24 | $7.61 | $7.61 | 149,000 | — | — |
| 2023-07-21 | $7.57 | $7.57 | 185,500 | — | — |
| 2023-07-20 | $7.83 | $7.83 | 122,400 | — | — |
| 2023-07-19 | $7.99 | $7.99 | 167,700 | — | — |
| 2023-07-18 | $8.01 | $8.01 | 117,000 | — | — |
| 2023-07-17 | $8.09 | $8.09 | 212,300 | — | — |
| 2023-07-14 | $7.86 | $7.86 | 173,500 | — | — |
| 2023-07-13 | $8.27 | $8.27 | 192,300 | — | — |
| 2023-07-12 | $8.35 | $8.35 | 236,200 | — | — |
| 2023-07-11 | $8.11 | $8.11 | 222,800 | — | — |
| 2023-07-10 | $7.65 | $7.65 | 145,400 | — | — |
| 2023-07-07 | $7.60 | $7.60 | 257,900 | — | — |
| 2023-07-06 | $7.39 | $7.39 | 483,200 | — | — |
| 2023-07-05 | $8.34 | $8.34 | 257,700 | — | — |
| 2023-07-03 | $8.23 | $8.23 | 263,200 | — | — |
| 2023-06-30 | $8.04 | $8.04 | 564,900 | — | — |
| 2023-06-29 | $7.89 | $7.89 | 236,600 | — | — |
| 2023-06-28 | $7.95 | $7.95 | 268,200 | — | — |
| 2023-06-27 | $8.12 | $8.12 | 243,300 | — | — |
| 2023-06-26 | $8.12 | $8.12 | 246,200 | — | — |
| 2023-06-23 | $8.40 | $8.40 | 544,900 | — | — |
| 2023-06-22 | $8.42 | $8.42 | 287,600 | — | — |
| 2023-06-21 | $8.93 | $8.93 | 268,900 | — | — |
| 2023-06-20 | $9.29 | $9.29 | 294,000 | — | — |
| 2023-06-16 | $8.86 | $8.86 | 367,700 | — | — |
| 2023-06-15 | $9.02 | $9.02 | 362,000 | — | — |
| 2023-06-14 | $9.17 | $9.17 | 313,300 | — | — |
| 2023-06-13 | $9.41 | $9.41 | 296,500 | — | — |
| 2023-06-12 | $9.49 | $9.49 | 316,400 | — | — |
| 2023-06-09 | $9.45 | $9.45 | 385,500 | — | — |
| 2023-06-08 | $9.96 | $9.96 | 397,200 | — | — |
| 2023-06-07 | $9.48 | $9.48 | 462,500 | — | — |
| 2023-06-06 | $9.51 | $9.51 | 552,300 | — | — |
| 2023-06-05 | $8.88 | $8.88 | 551,000 | — | — |
| 2023-06-02 | $8.43 | $8.43 | 938,000 | — | — |
| 2023-06-01 | $6.87 | $6.87 | 254,500 | — | — |
| 2023-05-31 | $6.69 | $6.69 | 339,900 | — | — |
| 2023-05-30 | $6.41 | $6.41 | 439,100 | — | — |
| 2023-05-26 | $6.69 | $6.69 | 233,300 | — | — |
| 2023-05-25 | $6.78 | $6.78 | 406,800 | — | — |
| 2023-05-24 | $7.00 | $7.00 | 298,600 | — | — |
| 2023-05-23 | $7.38 | $7.38 | 294,300 | — | — |
| 2023-05-22 | $7.49 | $7.49 | 368,800 | — | — |
| 2023-05-19 | $8.05 | $8.05 | 562,500 | — | — |
| 2023-05-18 | $8.08 | $8.08 | 581,600 | — | — |
| 2023-05-17 | $7.97 | $7.97 | 757,800 | — | — |
| 2023-05-16 | $7.04 | $7.04 | 224,900 | — | — |
| 2023-05-15 | $7.17 | $7.17 | 344,100 | — | — |
| 2023-05-12 | $7.23 | $7.23 | 516,200 | — | — |
| 2023-05-11 | $7.50 | $7.50 | 779,400 | — | — |
| 2023-05-10 | $7.69 | $7.69 | 2,615,600 | — | — |
| 2023-05-09 | $7.25 | $7.25 | 1,168,600 | — | — |
| 2023-05-08 | $6.68 | $6.68 | 592,500 | — | — |
| 2023-05-05 | $6.29 | $6.29 | 415,800 | — | — |
| 2023-05-04 | $5.88 | $5.88 | 425,400 | — | — |
| 2023-05-03 | $5.79 | $5.79 | 559,200 | — | — |
| 2023-05-02 | $6.14 | $6.14 | 861,800 | — | — |
| 2023-05-01 | $6.46 | $6.46 | 807,200 | — | — |
| 2023-04-28 | $6.00 | $6.00 | 1,590,900 | — | — |
| 2023-04-27 | $6.12 | $6.12 | 960,800 | — | — |
| 2023-04-26 | $5.69 | $5.69 | 2,104,300 | — | — |
| 2023-04-25 | $6.74 | $6.74 | 1,430,700 | — | — |
| 2023-04-24 | $8.45 | $8.45 | 127,200 | — | — |
| 2023-04-21 | $8.56 | $8.56 | 185,300 | — | — |
| 2023-04-20 | $8.70 | $8.70 | 128,900 | — | — |
| 2023-04-19 | $8.86 | $8.86 | 187,600 | — | — |
| 2023-04-18 | $8.83 | $8.83 | 192,400 | — | — |
| 2023-04-17 | $8.72 | $8.72 | 203,400 | — | — |
| 2023-04-14 | $8.45 | $8.45 | 303,100 | — | — |
| 2023-04-13 | $9.23 | $9.23 | 180,900 | — | — |
| 2023-04-12 | $8.80 | $8.80 | 432,400 | — | — |
| 2023-04-11 | $9.48 | $9.48 | 397,900 | — | — |
| 2023-04-10 | $9.20 | $9.20 | 249,900 | — | — |
| 2023-04-06 | $8.94 | $8.94 | 177,700 | — | — |
| 2023-04-05 | $9.08 | $9.08 | 409,000 | — | — |
| 2023-04-04 | $9.25 | $9.25 | 280,500 | — | — |
| 2023-04-03 | $9.28 | $9.28 | 335,300 | — | — |
| 2023-03-31 | $9.36 | $9.36 | 684,600 | — | — |
| 2023-03-30 | $9.29 | $9.29 | 365,700 | — | — |
| 2023-03-29 | $9.16 | $9.16 | 517,100 | — | — |
| 2023-03-28 | $8.23 | $8.23 | 302,600 | — | — |
| 2023-03-27 | $8.32 | $8.32 | 267,100 | — | — |
| 2023-03-24 | $7.88 | $7.88 | 286,300 | — | — |
| 2023-03-23 | $7.89 | $7.89 | 309,800 | — | — |
| 2023-03-22 | $8.21 | $8.21 | 517,200 | — | — |
| 2023-03-21 | $8.03 | $8.03 | 352,600 | — | — |
| 2023-03-20 | $7.80 | $7.80 | 242,700 | — | — |
| 2023-03-17 | $7.94 | $7.94 | 537,200 | — | — |
| 2023-03-16 | $8.01 | $8.01 | 365,200 | — | — |
| 2023-03-15 | $8.11 | $8.11 | 305,900 | — | — |
| 2023-03-14 | $8.38 | $8.38 | 634,500 | — | — |
| 2023-03-13 | $8.04 | $8.04 | 482,300 | — | — |
| 2023-03-10 | $8.12 | $8.12 | 446,600 | — | — |
| 2023-03-09 | $8.51 | $8.51 | 439,000 | — | — |
| 2023-03-08 | $9.64 | $9.64 | 608,600 | — | — |
| 2023-03-07 | $10.02 | $10.02 | 1,055,600 | — | — |
| 2023-03-06 | $9.61 | $9.61 | 1,106,600 | — | — |
| 2023-03-03 | $9.03 | $9.03 | 657,600 | — | — |
| 2023-03-02 | $8.55 | $8.55 | 420,100 | — | — |
| 2023-03-01 | $8.07 | $8.07 | 1,168,800 | — | — |
| 2023-02-28 | $7.36 | $7.36 | 1,761,700 | — | — |
| 2023-02-27 | $8.81 | $8.81 | 415,800 | — | — |
| 2023-02-24 | $8.86 | $8.86 | 264,500 | — | — |
| 2023-02-23 | $9.10 | $9.10 | 387,000 | — | — |
| 2023-02-22 | $9.10 | $9.10 | 324,100 | — | — |
| 2023-02-21 | $8.76 | $8.76 | 554,500 | — | — |
| 2023-02-17 | $9.21 | $9.21 | 396,400 | — | — |
| 2023-02-16 | $9.76 | $9.76 | 438,400 | — | — |
| 2023-02-15 | $10.09 | $10.09 | 595,700 | — | — |
| 2023-02-14 | $9.23 | $9.23 | 433,500 | — | — |
| 2023-02-13 | $9.04 | $9.04 | 664,500 | — | — |
| 2023-02-10 | $9.02 | $9.02 | 471,100 | — | — |
| 2023-02-09 | $8.87 | $8.87 | 711,700 | — | — |
| 2023-02-08 | $8.45 | $8.45 | 478,900 | — | — |
| 2023-02-07 | $8.57 | $8.57 | 670,600 | — | — |
| 2023-02-06 | $7.74 | $7.74 | 675,100 | — | — |
| 2023-02-03 | $7.41 | $7.41 | 682,200 | — | — |
| 2023-02-02 | $8.00 | $8.00 | 735,700 | — | — |
| 2023-02-01 | $8.39 | $8.39 | 1,066,500 | — | — |
| 2023-01-31 | $8.30 | $8.30 | 1,215,100 | — | — |
| 2023-01-30 | $8.01 | $8.01 | 1,301,900 | — | — |
| 2023-01-27 | $7.84 | $7.84 | 1,751,500 | — | — |
| 2023-01-26 | $7.10 | $7.10 | 2,258,600 | — | — |
| 2023-01-25 | $7.17 | $7.17 | 9,807,300 | — | — |
| 2023-01-24 | $5.42 | $5.42 | 581,400 | — | — |
| 2023-01-23 | $5.54 | $5.54 | 369,800 | — | — |
| 2023-01-20 | $5.39 | $5.39 | 405,200 | — | — |
| 2023-01-19 | $5.33 | $5.33 | 587,700 | — | — |
| 2023-01-18 | $6.06 | $6.06 | 462,900 | — | — |
| 2023-01-17 | $6.92 | $6.92 | 535,500 | — | — |
| 2023-01-13 | $6.51 | $6.51 | 385,000 | — | — |
| 2023-01-12 | $6.25 | $6.25 | 580,600 | — | — |
| 2023-01-11 | $6.65 | $6.65 | 458,200 | — | — |
| 2023-01-10 | $6.53 | $6.53 | 585,100 | — | — |
| 2023-01-09 | $6.27 | $6.27 | 863,600 | — | — |
| 2023-01-06 | $5.61 | $5.61 | 730,000 | — | — |
| 2023-01-05 | $5.06 | $5.06 | 838,800 | — | — |
| 2023-01-04 | $4.70 | $4.70 | 233,200 | — | — |
| 2023-01-03 | $4.85 | $4.85 | 328,100 | — | — |