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
- 2000-08-04 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 | $8.53 | $17.14 | 18,500 | — | — |
| 2023-12-28 | $8.47 | $17.02 | 61,400 | — | — |
| 2023-12-27 | $8.26 | $16.60 | 20,000 | — | — |
| 2023-12-26 | $8.51 | $17.10 | 47,500 | — | — |
| 2023-12-22 | $8.15 | $16.37 | 54,100 | — | — |
| 2023-12-21 | $8.25 | $16.58 | 221,600 | — | — |
| 2023-12-20 | $8.00 | $16.07 | 45,100 | — | — |
| 2023-12-19 | $7.60 | $15.27 | 17,700 | — | — |
| 2023-12-18 | $7.46 | $14.99 | 16,100 | — | — |
| 2023-12-15 | $7.32 | $14.71 | 12,600 | — | — |
| 2023-12-14 | $7.52 | $15.11 | 14,300 | — | — |
| 2023-12-13 | $7.71 | $15.49 | 11,000 | — | — |
| 2023-12-12 | $7.76 | $15.59 | 3,500 | — | — |
| 2023-12-11 | $7.76 | $15.59 | 9,300 | — | — |
| 2023-12-08 | $7.72 | $15.51 | 8,500 | — | — |
| 2023-12-07 | $7.68 | $15.43 | 3,000 | — | — |
| 2023-12-06 | $7.69 | $15.45 | 9,000 | — | — |
| 2023-12-05 | $7.63 | $15.33 | 10,000 | — | — |
| 2023-12-04 | $7.61 | $15.29 | 6,200 | — | — |
| 2023-12-01 | $7.50 | $15.07 | 11,700 | — | — |
| 2023-11-30 | $7.40 | $14.87 | 14,000 | — | — |
| 2023-11-29 | $7.59 | $15.25 | 9,800 | — | — |
| 2023-11-28 | $7.54 | $15.15 | 14,700 | — | — |
| 2023-11-27 | $7.46 | $14.99 | 12,300 | — | — |
| 2023-11-24 | $7.49 | $15.05 | 8,300 | — | — |
| 2023-11-22 | $7.49 | $15.05 | 13,400 | — | — |
| 2023-11-21 | $7.45 | $14.97 | 14,200 | — | — |
| 2023-11-20 | $7.29 | $14.65 | 51,800 | — | — |
| 2023-11-17 | $7.51 | $15.09 | 77,800 | — | — |
| 2023-11-16 | $7.99 | $16.05 | 26,100 | — | — |
| 2023-11-15 | $7.89 | $15.85 | 15,300 | — | — |
| 2023-11-14 | $7.85 | $15.77 | 9,200 | — | — |
| 2023-11-13 | $7.90 | $15.87 | 10,700 | — | — |
| 2023-11-10 | $7.66 | $15.39 | 6,100 | — | — |
| 2023-11-09 | $7.74 | $15.55 | 5,800 | — | — |
| 2023-11-08 | $7.75 | $15.57 | 7,200 | — | — |
| 2023-11-07 | $7.74 | $15.55 | 11,900 | — | — |
| 2023-11-06 | $7.77 | $15.61 | 33,800 | — | — |
| 2023-11-03 | $7.32 | $14.71 | 6,300 | — | — |
| 2023-11-02 | $7.30 | $14.67 | 2,200 | — | — |
| 2023-11-01 | $7.28 | $14.63 | 3,600 | — | — |
| 2023-10-31 | $7.29 | $14.65 | 11,000 | — | — |
| 2023-10-30 | $7.29 | $14.65 | 3,600 | — | — |
| 2023-10-27 | $7.07 | $14.20 | 5,500 | — | — |
| 2023-10-26 | $7.15 | $14.37 | 5,200 | — | — |
| 2023-10-25 | $7.19 | $14.45 | 4,000 | — | — |
| 2023-10-24 | $7.16 | $14.39 | 26,000 | — | — |
| 2023-10-23 | $7.12 | $14.31 | 6,500 | — | — |
| 2023-10-20 | $7.21 | $14.49 | 15,400 | — | — |
| 2023-10-19 | $7.29 | $14.65 | 8,300 | — | — |
| 2023-10-18 | $7.35 | $14.77 | 5,000 | — | — |
| 2023-10-17 | $7.53 | $15.13 | 12,300 | — | — |
| 2023-10-16 | $7.42 | $14.91 | 16,800 | — | — |
| 2023-10-13 | $7.33 | $14.73 | 7,000 | — | — |
| 2023-10-12 | $7.70 | $15.47 | 7,300 | — | — |
| 2023-10-11 | $7.57 | $15.21 | 5,900 | — | — |
| 2023-10-10 | $7.65 | $15.37 | 11,500 | — | — |
| 2023-10-09 | $7.74 | $15.55 | 5,400 | — | — |
| 2023-10-06 | $7.63 | $15.33 | 7,900 | — | — |
| 2023-10-05 | $7.46 | $14.99 | 20,600 | — | — |
| 2023-10-04 | $7.46 | $14.99 | 24,300 | — | — |
| 2023-10-03 | $7.41 | $14.89 | 6,100 | — | — |
| 2023-10-02 | $7.62 | $15.31 | 5,700 | — | — |
| 2023-09-29 | $7.60 | $15.27 | 13,100 | — | — |
| 2023-09-28 | $7.44 | $14.95 | 33,400 | — | — |
| 2023-09-27 | $7.56 | $15.19 | 9,900 | — | — |
| 2023-09-26 | $7.59 | $15.25 | 19,500 | — | — |
| 2023-09-25 | $7.58 | $15.23 | 24,000 | — | — |
| 2023-09-22 | $7.81 | $15.69 | 19,400 | — | — |
| 2023-09-21 | $7.81 | $15.69 | 28,400 | — | — |
| 2023-09-20 | $7.80 | $15.67 | 40,400 | — | — |
| 2023-09-19 | $7.91 | $15.89 | 27,900 | — | — |
| 2023-09-18 | $7.95 | $15.97 | 30,800 | — | — |
| 2023-09-15 | $7.98 | $16.03 | 116,400 | — | — |
| 2023-09-14 | $7.54 | $15.15 | 30,900 | — | — |
| 2023-09-13 | $7.45 | $14.97 | 28,900 | — | — |
| 2023-09-12 | $7.46 | $14.99 | 18,100 | — | — |
| 2023-09-11 | $7.56 | $15.19 | 27,800 | — | — |
| 2023-09-08 | $7.58 | $15.23 | 27,100 | — | — |
| 2023-09-07 | $7.72 | $15.51 | 37,500 | — | — |
| 2023-09-06 | $7.85 | $15.77 | 17,200 | — | — |
| 2023-09-05 | $8.01 | $16.09 | 28,900 | — | — |
| 2023-09-01 | $8.10 | $16.27 | 18,100 | — | — |
| 2023-08-31 | $8.03 | $16.13 | 29,000 | — | — |
| 2023-08-30 | $7.97 | $16.01 | 19,600 | — | — |
| 2023-08-29 | $7.95 | $15.97 | 16,100 | — | — |
| 2023-08-28 | $8.00 | $16.07 | 8,700 | — | — |
| 2023-08-25 | $7.92 | $15.91 | 4,000 | — | — |
| 2023-08-24 | $8.15 | $16.37 | 6,200 | — | — |
| 2023-08-23 | $8.25 | $16.58 | 7,800 | — | — |
| 2023-08-22 | $8.15 | $16.37 | 8,500 | — | — |
| 2023-08-21 | $8.22 | $16.52 | 28,100 | — | — |
| 2023-08-18 | $8.17 | $16.41 | 25,700 | — | — |
| 2023-08-17 | $8.12 | $16.31 | 5,300 | — | — |
| 2023-08-16 | $8.04 | $16.15 | 10,300 | — | — |
| 2023-08-15 | $7.95 | $15.97 | 21,900 | — | — |
| 2023-08-14 | $8.01 | $16.09 | 44,800 | — | — |
| 2023-08-11 | $8.11 | $16.29 | 23,100 | — | — |
| 2023-08-10 | $8.24 | $16.56 | 56,500 | — | — |
| 2023-08-09 | $8.08 | $16.23 | 16,400 | — | — |
| 2023-08-08 | $8.13 | $16.33 | 36,200 | — | — |
| 2023-08-07 | $8.00 | $16.07 | 25,400 | — | — |
| 2023-08-04 | $7.86 | $15.79 | 16,900 | — | — |
| 2023-08-03 | $7.91 | $15.89 | 7,500 | — | — |
| 2023-08-02 | $8.08 | $16.23 | 10,100 | — | — |
| 2023-08-01 | $8.20 | $16.48 | 18,700 | — | — |
| 2023-07-31 | $7.89 | $15.85 | 24,400 | — | — |
| 2023-07-28 | $8.04 | $16.15 | 24,800 | — | — |
| 2023-07-27 | $7.86 | $15.79 | 17,800 | — | — |
| 2023-07-26 | $7.93 | $15.93 | 8,000 | — | — |
| 2023-07-25 | $8.19 | $16.46 | 14,500 | — | — |
| 2023-07-24 | $7.93 | $15.93 | 25,900 | — | — |
| 2023-07-21 | $7.83 | $15.73 | 18,200 | — | — |
| 2023-07-20 | $7.88 | $15.83 | 18,200 | — | — |
| 2023-07-19 | $7.74 | $15.55 | 18,000 | — | — |
| 2023-07-18 | $7.53 | $15.13 | 66,700 | — | — |
| 2023-07-17 | $7.79 | $15.65 | 37,200 | — | — |
| 2023-07-14 | $7.70 | $15.47 | 118,100 | — | — |
| 2023-07-13 | $7.34 | $14.75 | 118,700 | — | — |
| 2023-07-12 | $7.26 | $14.59 | 108,500 | — | — |
| 2023-07-11 | $7.25 | $14.57 | 31,000 | — | — |
| 2023-07-10 | $7.16 | $14.39 | 39,800 | — | — |
| 2023-07-07 | $7.10 | $14.27 | 4,000 | — | — |
| 2023-07-06 | $7.13 | $14.33 | 3,600 | — | — |
| 2023-07-05 | $7.02 | $14.10 | 7,500 | — | — |
| 2023-07-03 | $7.15 | $14.37 | 2,600 | — | — |
| 2023-06-30 | $7.17 | $14.41 | 42,900 | — | — |
| 2023-06-29 | $6.81 | $13.68 | 39,700 | — | — |
| 2023-06-28 | $6.99 | $14.04 | 14,300 | — | — |
| 2023-06-27 | $6.98 | $14.02 | 6,400 | — | — |
| 2023-06-26 | $6.85 | $13.76 | 10,200 | — | — |
| 2023-06-23 | $7.00 | $14.06 | 10,000 | — | — |
| 2023-06-22 | $7.13 | $14.33 | 8,100 | — | — |
| 2023-06-21 | $7.35 | $14.77 | 6,300 | — | — |
| 2023-06-20 | $7.02 | $14.10 | 16,300 | — | — |
| 2023-06-16 | $7.29 | $14.65 | 20,900 | — | — |
| 2023-06-15 | $7.19 | $14.45 | 8,500 | — | — |
| 2023-06-14 | $7.20 | $14.47 | 11,400 | — | — |
| 2023-06-13 | $6.96 | $13.98 | 15,100 | — | — |
| 2023-06-12 | $6.84 | $13.74 | 10,200 | — | — |
| 2023-06-09 | $6.57 | $13.20 | 23,300 | — | — |
| 2023-06-08 | $6.62 | $13.30 | 8,200 | — | — |
| 2023-06-07 | $6.69 | $13.44 | 4,300 | — | — |
| 2023-06-06 | $6.82 | $13.70 | 2,900 | — | — |
| 2023-06-05 | $6.89 | $13.84 | 16,400 | — | — |
| 2023-06-02 | $6.71 | $13.48 | 22,900 | — | — |
| 2023-06-01 | $6.68 | $13.42 | 5,800 | — | — |
| 2023-05-31 | $6.56 | $13.18 | 13,600 | — | — |
| 2023-05-30 | $6.81 | $13.68 | 5,300 | — | — |
| 2023-05-26 | $6.87 | $13.80 | 15,200 | — | — |
| 2023-05-25 | $6.53 | $13.12 | 6,100 | — | — |
| 2023-05-24 | $6.66 | $13.38 | 5,100 | — | — |
| 2023-05-23 | $6.80 | $13.66 | 3,100 | — | — |
| 2023-05-22 | $6.72 | $13.50 | 5,900 | — | — |
| 2023-05-19 | $6.73 | $13.52 | 10,300 | — | — |
| 2023-05-18 | $6.98 | $14.02 | 3,200 | — | — |
| 2023-05-17 | $7.01 | $14.08 | 10,900 | — | — |
| 2023-05-16 | $7.07 | $14.20 | 10,900 | — | — |
| 2023-05-15 | $7.23 | $14.53 | 39,700 | — | — |
| 2023-05-12 | $7.17 | $14.41 | 24,400 | — | — |
| 2023-05-11 | $6.37 | $12.80 | 9,900 | — | — |
| 2023-05-10 | $6.56 | $13.18 | 3,500 | — | — |
| 2023-05-09 | $6.75 | $13.56 | 23,600 | — | — |
| 2023-05-08 | $6.53 | $13.12 | 28,500 | — | — |
| 2023-05-05 | $6.67 | $13.40 | 5,000 | — | — |
| 2023-05-04 | $6.48 | $13.02 | 11,100 | — | — |
| 2023-05-03 | $6.64 | $13.34 | 19,000 | — | — |
| 2023-05-02 | $6.79 | $13.64 | 17,700 | — | — |
| 2023-05-01 | $6.56 | $13.18 | 18,300 | — | — |
| 2023-04-28 | $6.45 | $12.96 | 23,400 | — | — |
| 2023-04-27 | $6.12 | $12.30 | 23,700 | — | — |
| 2023-04-26 | $6.35 | $12.76 | 3,400 | — | — |
| 2023-04-25 | $6.39 | $12.84 | 9,400 | — | — |
| 2023-04-24 | $6.70 | $13.46 | 4,100 | — | — |
| 2023-04-21 | $6.80 | $13.66 | 7,200 | — | — |
| 2023-04-20 | $6.64 | $13.34 | 8,900 | — | — |
| 2023-04-19 | $6.75 | $13.56 | 17,500 | — | — |
| 2023-04-18 | $6.79 | $13.64 | 19,100 | — | — |
| 2023-04-17 | $6.99 | $14.04 | 16,500 | — | — |
| 2023-04-14 | $7.19 | $14.45 | 19,100 | — | — |
| 2023-04-13 | $7.28 | $14.63 | 18,000 | — | — |
| 2023-04-12 | $7.32 | $14.71 | 44,200 | — | — |
| 2023-04-11 | $7.51 | $15.09 | 15,100 | — | — |
| 2023-04-10 | $7.56 | $15.19 | 4,900 | — | — |
| 2023-04-06 | $7.60 | $15.27 | 17,200 | — | — |
| 2023-04-05 | $7.11 | $14.29 | 25,800 | — | — |
| 2023-04-04 | $7.34 | $14.75 | 19,700 | — | — |
| 2023-04-03 | $7.48 | $15.03 | 30,800 | — | — |
| 2023-03-31 | $7.34 | $14.75 | 34,400 | — | — |
| 2023-03-30 | $7.50 | $15.07 | 11,200 | — | — |
| 2023-03-29 | $7.44 | $14.95 | 32,700 | — | — |
| 2023-03-28 | $7.68 | $15.43 | 9,400 | — | — |
| 2023-03-27 | $7.67 | $15.41 | 6,200 | — | — |
| 2023-03-24 | $7.62 | $15.31 | 16,900 | — | — |
| 2023-03-23 | $7.22 | $14.51 | 26,500 | — | — |
| 2023-03-22 | $7.57 | $15.21 | 3,200 | — | — |
| 2023-03-21 | $7.80 | $15.67 | 21,200 | — | — |
| 2023-03-20 | $7.79 | $15.65 | 24,200 | — | — |
| 2023-03-17 | $7.78 | $15.63 | 12,500 | — | — |
| 2023-03-16 | $7.81 | $15.69 | 14,600 | — | — |
| 2023-03-15 | $7.85 | $15.77 | 20,900 | — | — |
| 2023-03-14 | $7.78 | $15.63 | 20,800 | — | — |
| 2023-03-13 | $7.75 | $15.57 | 13,400 | — | — |
| 2023-03-10 | $7.77 | $15.61 | 9,900 | — | — |
| 2023-03-09 | $7.78 | $15.63 | 13,900 | — | — |
| 2023-03-08 | $7.78 | $15.63 | 6,100 | — | — |
| 2023-03-07 | $7.78 | $15.63 | 10,200 | — | — |
| 2023-03-06 | $7.81 | $15.69 | 4,300 | — | — |
| 2023-03-03 | $7.82 | $15.71 | 9,900 | — | — |
| 2023-03-02 | $7.75 | $15.57 | 11,200 | — | — |
| 2023-03-01 | $7.94 | $15.95 | 11,500 | — | — |
| 2023-02-28 | $7.81 | $15.69 | 18,100 | — | — |
| 2023-02-27 | $7.79 | $15.65 | 18,500 | — | — |
| 2023-02-24 | $7.75 | $15.57 | 39,100 | — | — |
| 2023-02-23 | $7.81 | $15.69 | 27,800 | — | — |
| 2023-02-22 | $7.78 | $15.63 | 8,700 | — | — |
| 2023-02-21 | $7.85 | $15.77 | 18,400 | — | — |
| 2023-02-17 | $7.77 | $15.61 | 26,400 | — | — |
| 2023-02-16 | $7.85 | $15.77 | 159,400 | — | — |
| 2023-02-15 | $7.75 | $15.57 | 32,800 | — | — |
| 2023-02-14 | $8.31 | $16.70 | 17,600 | — | — |
| 2023-02-13 | $8.52 | $17.12 | 3,900 | — | — |
| 2023-02-10 | $8.59 | $17.26 | 4,900 | — | — |
| 2023-02-09 | $8.59 | $17.26 | 13,000 | — | — |
| 2023-02-08 | $8.87 | $17.82 | 8,500 | — | — |
| 2023-02-07 | $8.84 | $17.76 | 14,600 | — | — |
| 2023-02-06 | $8.70 | $17.48 | 14,700 | — | — |
| 2023-02-03 | $8.72 | $17.52 | 64,300 | — | — |
| 2023-02-02 | $8.20 | $16.48 | 20,700 | — | — |
| 2023-02-01 | $8.20 | $16.48 | 11,800 | — | — |
| 2023-01-31 | $8.32 | $16.72 | 6,900 | — | — |
| 2023-01-30 | $8.34 | $16.76 | 3,700 | — | — |
| 2023-01-27 | $8.55 | $17.18 | 7,100 | — | — |
| 2023-01-26 | $8.65 | $17.38 | 7,600 | — | — |
| 2023-01-25 | $8.66 | $17.40 | 5,100 | — | — |
| 2023-01-24 | $8.56 | $17.20 | 6,700 | — | — |
| 2023-01-23 | $8.63 | $17.34 | 8,100 | — | — |
| 2023-01-20 | $8.78 | $17.64 | 9,800 | — | — |
| 2023-01-19 | $8.36 | $16.80 | 6,200 | — | — |
| 2023-01-18 | $8.49 | $17.06 | 9,500 | — | — |
| 2023-01-17 | $8.59 | $17.26 | 33,000 | — | — |
| 2023-01-13 | $8.54 | $17.16 | 8,800 | — | — |
| 2023-01-12 | $8.48 | $17.04 | 21,600 | — | — |
| 2023-01-11 | $8.19 | $16.46 | 4,800 | — | — |
| 2023-01-10 | $8.16 | $16.39 | 14,800 | — | — |
| 2023-01-09 | $8.06 | $16.19 | 7,900 | — | — |
| 2023-01-06 | $8.15 | $16.37 | 1,700 | — | — |
| 2023-01-05 | $8.10 | $16.27 | 8,600 | — | — |
| 2023-01-04 | $8.10 | $16.27 | 6,900 | — | — |
| 2023-01-03 | $8.10 | $16.27 | 4,300 | — | — |