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
- 2007-06-19 to 2026-09-03
- 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 | $9.33 | $18.86 | 66,200 | — | — |
| 2023-12-28 | $9.33 | $18.86 | 60,700 | — | — |
| 2023-12-27 | $9.29 | $18.78 | 56,800 | — | — |
| 2023-12-26 | $9.27 | $18.74 | 65,000 | — | — |
| 2023-12-22 | $9.22 | $18.64 | 131,400 | — | — |
| 2023-12-21 | $9.18 | $18.56 | 31,800 | — | — |
| 2023-12-20 | $9.03 | $18.26 | 117,900 | — | — |
| 2023-12-19 | $9.17 | $18.54 | 44,800 | — | — |
| 2023-12-18 | $9.12 | $18.44 | 80,500 | — | — |
| 2023-12-15 | $9.13 | $18.46 | 41,100 | — | — |
| 2023-12-14 | $9.20 | $18.60 | 54,500 | — | — |
| 2023-12-13 | $9.35 | $18.60 | 46,700 | — | — |
| 2023-12-12 | $9.04 | $17.98 | 37,600 | — | — |
| 2023-12-11 | $9.03 | $17.96 | 27,500 | — | — |
| 2023-12-08 | $8.92 | $17.74 | 35,900 | — | — |
| 2023-12-07 | $8.92 | $17.74 | 45,400 | — | — |
| 2023-12-06 | $8.91 | $17.72 | 49,000 | — | — |
| 2023-12-05 | $8.89 | $17.68 | 48,600 | — | — |
| 2023-12-04 | $8.93 | $17.76 | 60,800 | — | — |
| 2023-12-01 | $8.88 | $17.66 | 52,400 | — | — |
| 2023-11-30 | $8.79 | $17.48 | 56,300 | — | — |
| 2023-11-29 | $8.71 | $17.33 | 54,600 | — | — |
| 2023-11-28 | $8.65 | $17.21 | 39,800 | — | — |
| 2023-11-27 | $8.71 | $17.33 | 28,900 | — | — |
| 2023-11-24 | $8.80 | $17.50 | 20,500 | — | — |
| 2023-11-22 | $8.71 | $17.33 | 25,800 | — | — |
| 2023-11-21 | $8.62 | $17.15 | 40,700 | — | — |
| 2023-11-20 | $8.56 | $17.03 | 38,800 | — | — |
| 2023-11-17 | $8.49 | $16.89 | 38,700 | — | — |
| 2023-11-16 | $8.51 | $16.93 | 42,500 | — | — |
| 2023-11-15 | $8.51 | $16.93 | 38,400 | — | — |
| 2023-11-14 | $8.49 | $16.89 | 49,800 | — | — |
| 2023-11-13 | $8.33 | $16.57 | 32,800 | — | — |
| 2023-11-10 | $8.25 | $16.41 | 43,800 | — | — |
| 2023-11-09 | $8.18 | $16.27 | 45,400 | — | — |
| 2023-11-08 | $8.44 | $16.79 | 70,900 | — | — |
| 2023-11-07 | $8.43 | $16.77 | 46,100 | — | — |
| 2023-11-06 | $8.42 | $16.75 | 42,700 | — | — |
| 2023-11-03 | $8.34 | $16.59 | 68,700 | — | — |
| 2023-11-02 | $8.23 | $16.37 | 44,200 | — | — |
| 2023-11-01 | $8.07 | $16.05 | 22,800 | — | — |
| 2023-10-31 | $7.97 | $15.85 | 17,300 | — | — |
| 2023-10-30 | $7.85 | $15.62 | 27,400 | — | — |
| 2023-10-27 | $7.74 | $15.40 | 33,800 | — | — |
| 2023-10-26 | $7.89 | $15.69 | 36,400 | — | — |
| 2023-10-25 | $7.99 | $15.89 | 87,900 | — | — |
| 2023-10-24 | $8.07 | $16.05 | 66,000 | — | — |
| 2023-10-23 | $8.00 | $15.91 | 35,900 | — | — |
| 2023-10-20 | $8.08 | $16.07 | 40,700 | — | — |
| 2023-10-19 | $8.14 | $16.19 | 50,300 | — | — |
| 2023-10-18 | $8.28 | $16.47 | 58,000 | — | — |
| 2023-10-17 | $8.36 | $16.63 | 105,100 | — | — |
| 2023-10-16 | $8.34 | $16.59 | 62,300 | — | — |
| 2023-10-13 | $8.28 | $16.47 | 43,500 | — | — |
| 2023-10-12 | $8.28 | $16.47 | 81,100 | — | — |
| 2023-10-11 | $8.46 | $16.83 | 68,500 | — | — |
| 2023-10-10 | $8.54 | $16.99 | 42,800 | — | — |
| 2023-10-09 | $8.47 | $16.85 | 80,800 | — | — |
| 2023-10-06 | $8.47 | $16.85 | 110,600 | — | — |
| 2023-10-05 | $8.40 | $16.71 | 34,600 | — | — |
| 2023-10-04 | $8.40 | $16.71 | 50,400 | — | — |
| 2023-10-03 | $8.35 | $16.61 | 82,300 | — | — |
| 2023-10-02 | $8.46 | $16.83 | 75,200 | — | — |
| 2023-09-29 | $8.58 | $17.07 | 58,900 | — | — |
| 2023-09-28 | $8.59 | $17.09 | 31,700 | — | — |
| 2023-09-27 | $8.57 | $17.05 | 125,800 | — | — |
| 2023-09-26 | $8.70 | $17.31 | 100,900 | — | — |
| 2023-09-25 | $8.76 | $17.43 | 85,200 | — | — |
| 2023-09-22 | $8.81 | $17.52 | 59,800 | — | — |
| 2023-09-21 | $8.82 | $17.54 | 86,900 | — | — |
| 2023-09-20 | $9.03 | $17.96 | 72,100 | — | — |
| 2023-09-19 | $9.05 | $18.00 | 64,400 | — | — |
| 2023-09-18 | $9.04 | $17.98 | 54,000 | — | — |
| 2023-09-15 | $9.10 | $18.10 | 22,400 | — | — |
| 2023-09-14 | $9.14 | $18.18 | 30,600 | — | — |
| 2023-09-13 | $9.29 | $18.18 | 47,100 | — | — |
| 2023-09-12 | $9.33 | $18.26 | 26,800 | — | — |
| 2023-09-11 | $9.36 | $18.32 | 22,100 | — | — |
| 2023-09-08 | $9.28 | $18.16 | 29,500 | — | — |
| 2023-09-07 | $9.32 | $18.24 | 25,100 | — | — |
| 2023-09-06 | $9.33 | $18.26 | 36,700 | — | — |
| 2023-09-05 | $9.46 | $18.51 | 30,000 | — | — |
| 2023-09-01 | $9.52 | $18.63 | 15,600 | — | — |
| 2023-08-31 | $9.58 | $18.75 | 19,800 | — | — |
| 2023-08-30 | $9.56 | $18.71 | 34,300 | — | — |
| 2023-08-29 | $9.48 | $18.55 | 36,800 | — | — |
| 2023-08-28 | $9.47 | $18.53 | 21,800 | — | — |
| 2023-08-25 | $9.51 | $18.61 | 34,800 | — | — |
| 2023-08-24 | $9.48 | $18.55 | 22,700 | — | — |
| 2023-08-23 | $9.48 | $18.55 | 43,100 | — | — |
| 2023-08-22 | $9.49 | $18.57 | 33,300 | — | — |
| 2023-08-21 | $9.49 | $18.57 | 15,300 | — | — |
| 2023-08-18 | $9.49 | $18.57 | 13,400 | — | — |
| 2023-08-17 | $9.49 | $18.57 | 56,500 | — | — |
| 2023-08-16 | $9.60 | $18.79 | 26,600 | — | — |
| 2023-08-15 | $9.73 | $19.04 | 16,600 | — | — |
| 2023-08-14 | $9.85 | $19.28 | 23,400 | — | — |
| 2023-08-11 | $9.77 | $19.12 | 24,200 | — | — |
| 2023-08-10 | $9.78 | $19.14 | 17,700 | — | — |
| 2023-08-09 | $9.81 | $19.20 | 24,600 | — | — |
| 2023-08-08 | $9.87 | $19.32 | 31,900 | — | — |
| 2023-08-07 | $9.83 | $19.24 | 25,700 | — | — |
| 2023-08-04 | $9.70 | $18.98 | 27,500 | — | — |
| 2023-08-03 | $9.79 | $19.16 | 36,200 | — | — |
| 2023-08-02 | $9.86 | $19.30 | 49,000 | — | — |
| 2023-08-01 | $9.88 | $19.34 | 38,300 | — | — |
| 2023-07-31 | $9.91 | $19.39 | 45,800 | — | — |
| 2023-07-28 | $10.00 | $19.57 | 25,100 | — | — |
| 2023-07-27 | $9.94 | $19.45 | 26,400 | — | — |
| 2023-07-26 | $10.04 | $19.65 | 23,100 | — | — |
| 2023-07-25 | $10.08 | $19.73 | 30,700 | — | — |
| 2023-07-24 | $10.10 | $19.77 | 22,000 | — | — |
| 2023-07-21 | $10.12 | $19.81 | 16,400 | — | — |
| 2023-07-20 | $10.07 | $19.71 | 49,900 | — | — |
| 2023-07-19 | $9.96 | $19.49 | 34,300 | — | — |
| 2023-07-18 | $9.93 | $19.43 | 12,800 | — | — |
| 2023-07-17 | $9.88 | $19.34 | 34,200 | — | — |
| 2023-07-14 | $9.95 | $19.47 | 18,000 | — | — |
| 2023-07-13 | $9.85 | $19.28 | 24,700 | — | — |
| 2023-07-12 | $9.80 | $19.18 | 25,600 | — | — |
| 2023-07-11 | $9.79 | $19.16 | 22,100 | — | — |
| 2023-07-10 | $9.73 | $19.04 | 9,300 | — | — |
| 2023-07-07 | $9.65 | $18.89 | 12,900 | — | — |
| 2023-07-06 | $9.73 | $19.04 | 31,600 | — | — |
| 2023-07-05 | $9.88 | $19.34 | 32,100 | — | — |
| 2023-07-03 | $9.87 | $19.32 | 23,100 | — | — |
| 2023-06-30 | $9.96 | $19.49 | 15,500 | — | — |
| 2023-06-29 | $9.93 | $19.43 | 17,700 | — | — |
| 2023-06-28 | $9.85 | $19.28 | 21,500 | — | — |
| 2023-06-27 | $9.94 | $19.45 | 12,800 | — | — |
| 2023-06-26 | $9.91 | $19.39 | 30,900 | — | — |
| 2023-06-23 | $9.91 | $19.39 | 26,700 | — | — |
| 2023-06-22 | $9.95 | $19.47 | 19,400 | — | — |
| 2023-06-21 | $9.85 | $19.28 | 25,800 | — | — |
| 2023-06-20 | $9.81 | $19.20 | 23,100 | — | — |
| 2023-06-16 | $9.74 | $19.06 | 26,800 | — | — |
| 2023-06-15 | $9.82 | $19.22 | 40,600 | — | — |
| 2023-06-14 | $9.62 | $18.83 | 46,700 | — | — |
| 2023-06-13 | $9.91 | $19.10 | 21,300 | — | — |
| 2023-06-12 | $9.81 | $18.91 | 34,200 | — | — |
| 2023-06-09 | $9.83 | $18.95 | 56,600 | — | — |
| 2023-06-08 | $9.82 | $18.93 | 24,600 | — | — |
| 2023-06-07 | $9.80 | $18.89 | 47,900 | — | — |
| 2023-06-06 | $9.74 | $18.77 | 25,200 | — | — |
| 2023-06-05 | $9.71 | $18.72 | 19,800 | — | — |
| 2023-06-02 | $9.74 | $18.77 | 34,100 | — | — |
| 2023-06-01 | $9.60 | $18.50 | 31,700 | — | — |
| 2023-05-31 | $9.59 | $18.48 | 14,300 | — | — |
| 2023-05-30 | $9.50 | $18.31 | 39,700 | — | — |
| 2023-05-26 | $9.61 | $18.52 | 31,900 | — | — |
| 2023-05-25 | $9.65 | $18.60 | 30,000 | — | — |
| 2023-05-24 | $9.78 | $18.85 | 17,100 | — | — |
| 2023-05-23 | $9.92 | $19.12 | 18,400 | — | — |
| 2023-05-22 | $10.00 | $19.27 | 54,600 | — | — |
| 2023-05-19 | $10.00 | $19.27 | 20,300 | — | — |
| 2023-05-18 | $10.00 | $19.27 | 20,900 | — | — |
| 2023-05-17 | $10.00 | $19.27 | 18,800 | — | — |
| 2023-05-16 | $10.02 | $19.31 | 24,200 | — | — |
| 2023-05-15 | $10.06 | $19.39 | 20,900 | — | — |
| 2023-05-12 | $10.01 | $19.29 | 16,100 | — | — |
| 2023-05-11 | $10.01 | $19.29 | 22,700 | — | — |
| 2023-05-10 | $10.08 | $19.43 | 22,600 | — | — |
| 2023-05-09 | $10.05 | $19.37 | 25,300 | — | — |
| 2023-05-08 | $10.15 | $19.56 | 22,200 | — | — |
| 2023-05-05 | $10.13 | $19.53 | 19,200 | — | — |
| 2023-05-04 | $10.10 | $19.47 | 33,800 | — | — |
| 2023-05-03 | $10.19 | $19.64 | 32,300 | — | — |
| 2023-05-02 | $10.24 | $19.74 | 38,100 | — | — |
| 2023-05-01 | $10.34 | $19.93 | 20,000 | — | — |
| 2023-04-28 | $10.33 | $19.91 | 47,900 | — | — |
| 2023-04-27 | $10.27 | $19.79 | 28,600 | — | — |
| 2023-04-26 | $10.15 | $19.56 | 30,800 | — | — |
| 2023-04-25 | $10.22 | $19.70 | 38,100 | — | — |
| 2023-04-24 | $10.32 | $19.89 | 9,600 | — | — |
| 2023-04-21 | $10.29 | $19.83 | 41,000 | — | — |
| 2023-04-20 | $10.23 | $19.72 | 22,900 | — | — |
| 2023-04-19 | $10.24 | $19.74 | 11,600 | — | — |
| 2023-04-18 | $10.22 | $19.70 | 35,300 | — | — |
| 2023-04-17 | $10.22 | $19.70 | 15,300 | — | — |
| 2023-04-14 | $10.18 | $19.62 | 22,700 | — | — |
| 2023-04-13 | $10.30 | $19.85 | 29,000 | — | — |
| 2023-04-12 | $10.13 | $19.53 | 35,200 | — | — |
| 2023-04-11 | $10.18 | $19.62 | 36,700 | — | — |
| 2023-04-10 | $10.15 | $19.56 | 63,900 | — | — |
| 2023-04-06 | $10.18 | $19.62 | 22,600 | — | — |
| 2023-04-05 | $10.17 | $19.60 | 29,700 | — | — |
| 2023-04-04 | $10.11 | $19.49 | 10,400 | — | — |
| 2023-04-03 | $10.14 | $19.54 | 49,700 | — | — |
| 2023-03-31 | $10.09 | $19.45 | 25,200 | — | — |
| 2023-03-30 | $9.96 | $19.20 | 16,800 | — | — |
| 2023-03-29 | $9.90 | $19.08 | 11,100 | — | — |
| 2023-03-28 | $9.83 | $18.95 | 13,600 | — | — |
| 2023-03-27 | $9.84 | $18.97 | 50,800 | — | — |
| 2023-03-24 | $9.76 | $18.81 | 44,200 | — | — |
| 2023-03-23 | $9.56 | $18.43 | 37,200 | — | — |
| 2023-03-22 | $9.66 | $18.62 | 21,800 | — | — |
| 2023-03-21 | $9.70 | $18.70 | 26,600 | — | — |
| 2023-03-20 | $9.60 | $18.50 | 36,600 | — | — |
| 2023-03-17 | $9.49 | $18.29 | 22,800 | — | — |
| 2023-03-16 | $9.66 | $18.62 | 41,000 | — | — |
| 2023-03-15 | $9.76 | $18.52 | 22,300 | — | — |
| 2023-03-14 | $9.88 | $18.75 | 52,800 | — | — |
| 2023-03-13 | $9.81 | $18.62 | 24,500 | — | — |
| 2023-03-10 | $9.82 | $18.64 | 26,000 | — | — |
| 2023-03-09 | $9.93 | $18.85 | 30,900 | — | — |
| 2023-03-08 | $10.04 | $19.05 | 21,200 | — | — |
| 2023-03-07 | $10.10 | $19.17 | 52,600 | — | — |
| 2023-03-06 | $10.28 | $19.51 | 26,100 | — | — |
| 2023-03-03 | $10.32 | $19.59 | 25,800 | — | — |
| 2023-03-02 | $10.20 | $19.36 | 40,200 | — | — |
| 2023-03-01 | $10.20 | $19.36 | 34,700 | — | — |
| 2023-02-28 | $10.18 | $19.32 | 42,300 | — | — |
| 2023-02-27 | $10.21 | $19.38 | 20,500 | — | — |
| 2023-02-24 | $10.21 | $19.38 | 30,300 | — | — |
| 2023-02-23 | $10.29 | $19.53 | 10,200 | — | — |
| 2023-02-22 | $10.23 | $19.41 | 43,500 | — | — |
| 2023-02-21 | $10.30 | $19.55 | 21,500 | — | — |
| 2023-02-17 | $10.41 | $19.76 | 15,000 | — | — |
| 2023-02-16 | $10.36 | $19.66 | 15,200 | — | — |
| 2023-02-15 | $10.41 | $19.76 | 12,700 | — | — |
| 2023-02-14 | $10.35 | $19.64 | 21,200 | — | — |
| 2023-02-13 | $10.33 | $19.60 | 40,800 | — | — |
| 2023-02-10 | $10.25 | $19.45 | 35,400 | — | — |
| 2023-02-09 | $10.27 | $19.49 | 35,300 | — | — |
| 2023-02-08 | $10.40 | $19.74 | 50,900 | — | — |
| 2023-02-07 | $10.54 | $20.00 | 44,800 | — | — |
| 2023-02-06 | $10.37 | $19.68 | 53,800 | — | — |
| 2023-02-03 | $10.47 | $19.87 | 119,000 | — | — |
| 2023-02-02 | $10.37 | $19.68 | 249,300 | — | — |
| 2023-02-01 | $10.56 | $20.04 | 53,800 | — | — |
| 2023-01-31 | $10.41 | $19.76 | 39,600 | — | — |
| 2023-01-30 | $10.21 | $19.38 | 140,600 | — | — |
| 2023-01-27 | $10.44 | $19.81 | 35,200 | — | — |
| 2023-01-26 | $10.42 | $19.78 | 46,600 | — | — |
| 2023-01-25 | $10.36 | $19.66 | 21,300 | — | — |
| 2023-01-24 | $10.29 | $19.53 | 40,800 | — | — |
| 2023-01-23 | $10.33 | $19.60 | 53,800 | — | — |
| 2023-01-20 | $10.26 | $19.47 | 23,000 | — | — |
| 2023-01-19 | $10.20 | $19.36 | 55,500 | — | — |
| 2023-01-18 | $10.20 | $19.36 | 72,900 | — | — |
| 2023-01-17 | $10.27 | $19.49 | 51,600 | — | — |
| 2023-01-13 | $10.35 | $19.64 | 97,000 | — | — |
| 2023-01-12 | $10.36 | $19.66 | 51,000 | — | — |
| 2023-01-11 | $10.38 | $19.70 | 30,700 | — | — |
| 2023-01-10 | $10.37 | $19.68 | 27,300 | — | — |
| 2023-01-09 | $10.22 | $19.40 | 29,800 | — | — |
| 2023-01-06 | $10.25 | $19.45 | 22,100 | — | — |
| 2023-01-05 | $10.11 | $19.19 | 35,300 | — | — |
| 2023-01-04 | $10.31 | $19.57 | 34,600 | — | — |
| 2023-01-03 | $10.33 | $19.60 | 38,900 | — | — |