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
- 1999-11-12 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 | $7.06 | $7.27 | 213,500 | — | — |
| 2023-12-28 | $7.18 | $7.39 | 261,800 | — | — |
| 2023-12-27 | $7.16 | $7.37 | 220,600 | — | — |
| 2023-12-26 | $7.10 | $7.31 | 182,000 | — | — |
| 2023-12-22 | $7.07 | $7.28 | 264,700 | — | — |
| 2023-12-21 | $7.06 | $7.27 | 197,500 | — | — |
| 2023-12-20 | $6.90 | $7.11 | 411,600 | — | — |
| 2023-12-19 | $6.89 | $7.10 | 333,200 | — | — |
| 2023-12-18 | $6.87 | $7.08 | 397,000 | — | — |
| 2023-12-15 | $6.80 | $7.00 | 1,515,700 | — | — |
| 2023-12-14 | $6.74 | $6.94 | 483,500 | — | — |
| 2023-12-13 | $6.70 | $6.90 | 489,700 | — | — |
| 2023-12-12 | $6.55 | $6.75 | 265,600 | — | — |
| 2023-12-11 | $6.56 | $6.76 | 344,000 | — | — |
| 2023-12-08 | $6.68 | $6.88 | 316,000 | — | — |
| 2023-12-07 | $6.63 | $6.83 | 393,700 | — | — |
| 2023-12-06 | $6.47 | $6.66 | 396,800 | — | — |
| 2023-12-05 | $6.44 | $6.63 | 290,400 | — | — |
| 2023-12-04 | $6.51 | $6.70 | 244,500 | — | — |
| 2023-12-01 | $6.48 | $6.67 | 312,600 | — | — |
| 2023-11-30 | $6.48 | $6.67 | 230,100 | — | — |
| 2023-11-29 | $6.48 | $6.67 | 259,800 | — | — |
| 2023-11-28 | $6.44 | $6.63 | 185,900 | — | — |
| 2023-11-27 | $6.40 | $6.59 | 360,000 | — | — |
| 2023-11-24 | $6.55 | $6.75 | 127,400 | — | — |
| 2023-11-22 | $6.52 | $6.72 | 184,800 | — | — |
| 2023-11-21 | $6.42 | $6.61 | 270,800 | — | — |
| 2023-11-20 | $6.51 | $6.70 | 362,200 | — | — |
| 2023-11-17 | $6.40 | $6.59 | 390,400 | — | — |
| 2023-11-16 | $6.44 | $6.63 | 409,000 | — | — |
| 2023-11-15 | $6.31 | $6.50 | 679,200 | — | — |
| 2023-11-14 | $6.13 | $6.31 | 899,400 | — | — |
| 2023-11-13 | $6.28 | $6.47 | 898,500 | — | — |
| 2023-11-10 | $6.71 | $6.91 | 300,900 | — | — |
| 2023-11-09 | $6.69 | $6.89 | 235,200 | — | — |
| 2023-11-08 | $6.71 | $6.91 | 252,200 | — | — |
| 2023-11-07 | $6.79 | $6.99 | 214,800 | — | — |
| 2023-11-06 | $6.67 | $6.87 | 211,400 | — | — |
| 2023-11-03 | $6.80 | $7.00 | 288,000 | — | — |
| 2023-11-02 | $6.67 | $6.87 | 309,900 | — | — |
| 2023-11-01 | $6.41 | $6.60 | 277,200 | — | — |
| 2023-10-31 | $6.39 | $6.58 | 198,700 | — | — |
| 2023-10-30 | $6.29 | $6.48 | 229,400 | — | — |
| 2023-10-27 | $6.40 | $6.59 | 273,400 | — | — |
| 2023-10-26 | $6.60 | $6.80 | 227,000 | — | — |
| 2023-10-25 | $6.63 | $6.83 | 331,000 | — | — |
| 2023-10-24 | $6.62 | $6.82 | 347,600 | — | — |
| 2023-10-23 | $6.40 | $6.59 | 381,500 | — | — |
| 2023-10-20 | $6.53 | $6.73 | 247,200 | — | — |
| 2023-10-19 | $6.58 | $6.78 | 246,000 | — | — |
| 2023-10-18 | $6.69 | $6.89 | 150,700 | — | — |
| 2023-10-17 | $6.79 | $6.99 | 209,800 | — | — |
| 2023-10-16 | $6.74 | $6.94 | 170,200 | — | — |
| 2023-10-13 | $6.67 | $6.87 | 175,600 | — | — |
| 2023-10-12 | $6.76 | $6.93 | 191,200 | — | — |
| 2023-10-11 | $6.84 | $7.01 | 190,700 | — | — |
| 2023-10-10 | $6.82 | $6.99 | 282,400 | — | — |
| 2023-10-09 | $6.72 | $6.89 | 188,900 | — | — |
| 2023-10-06 | $6.85 | $7.02 | 291,800 | — | — |
| 2023-10-05 | $6.67 | $6.84 | 213,800 | — | — |
| 2023-10-04 | $6.61 | $6.78 | 289,900 | — | — |
| 2023-10-03 | $6.61 | $6.78 | 258,900 | — | — |
| 2023-10-02 | $6.74 | $6.91 | 300,900 | — | — |
| 2023-09-29 | $6.61 | $6.78 | 205,100 | — | — |
| 2023-09-28 | $6.60 | $6.77 | 167,800 | — | — |
| 2023-09-27 | $6.57 | $6.74 | 200,400 | — | — |
| 2023-09-26 | $6.64 | $6.81 | 209,900 | — | — |
| 2023-09-25 | $6.70 | $6.87 | 176,800 | — | — |
| 2023-09-22 | $6.67 | $6.84 | 190,400 | — | — |
| 2023-09-21 | $6.62 | $6.79 | 401,800 | — | — |
| 2023-09-20 | $6.70 | $6.87 | 208,800 | — | — |
| 2023-09-19 | $6.79 | $6.96 | 235,100 | — | — |
| 2023-09-18 | $6.72 | $6.89 | 220,100 | — | — |
| 2023-09-15 | $6.81 | $6.98 | 636,000 | — | — |
| 2023-09-14 | $6.84 | $7.01 | 168,800 | — | — |
| 2023-09-13 | $6.77 | $6.94 | 224,100 | — | — |
| 2023-09-12 | $6.74 | $6.91 | 293,200 | — | — |
| 2023-09-11 | $6.81 | $6.98 | 237,400 | — | — |
| 2023-09-08 | $6.82 | $6.99 | 185,500 | — | — |
| 2023-09-07 | $6.87 | $7.04 | 421,800 | — | — |
| 2023-09-06 | $6.98 | $7.16 | 230,200 | — | — |
| 2023-09-05 | $6.92 | $7.10 | 241,500 | — | — |
| 2023-09-01 | $7.07 | $7.25 | 240,700 | — | — |
| 2023-08-31 | $7.02 | $7.20 | 189,900 | — | — |
| 2023-08-30 | $7.05 | $7.23 | 305,100 | — | — |
| 2023-08-29 | $6.99 | $7.17 | 453,000 | — | — |
| 2023-08-28 | $7.06 | $7.24 | 175,000 | — | — |
| 2023-08-25 | $7.04 | $7.22 | 156,500 | — | — |
| 2023-08-24 | $7.02 | $7.20 | 188,900 | — | — |
| 2023-08-23 | $7.12 | $7.30 | 188,100 | — | — |
| 2023-08-22 | $7.11 | $7.29 | 196,200 | — | — |
| 2023-08-21 | $7.09 | $7.27 | 269,300 | — | — |
| 2023-08-18 | $7.05 | $7.23 | 359,400 | — | — |
| 2023-08-17 | $7.12 | $7.30 | 333,400 | — | — |
| 2023-08-16 | $7.20 | $7.38 | 421,900 | — | — |
| 2023-08-15 | $7.29 | $7.47 | 330,400 | — | — |
| 2023-08-14 | $7.30 | $7.49 | 712,100 | — | — |
| 2023-08-11 | $6.95 | $7.13 | 411,900 | — | — |
| 2023-08-10 | $6.77 | $6.94 | 215,500 | — | — |
| 2023-08-09 | $6.81 | $6.98 | 272,700 | — | — |
| 2023-08-08 | $7.02 | $7.20 | 165,800 | — | — |
| 2023-08-07 | $6.99 | $7.17 | 213,800 | — | — |
| 2023-08-04 | $7.07 | $7.25 | 240,700 | — | — |
| 2023-08-03 | $6.98 | $7.16 | 253,700 | — | — |
| 2023-08-02 | $6.99 | $7.17 | 308,400 | — | — |
| 2023-08-01 | $7.04 | $7.22 | 860,700 | — | — |
| 2023-07-31 | $7.06 | $7.24 | 276,100 | — | — |
| 2023-07-28 | $6.94 | $7.12 | 211,500 | — | — |
| 2023-07-27 | $6.92 | $7.10 | 269,600 | — | — |
| 2023-07-26 | $6.91 | $7.09 | 346,900 | — | — |
| 2023-07-25 | $7.10 | $7.28 | 283,200 | — | — |
| 2023-07-24 | $7.08 | $7.26 | 230,400 | — | — |
| 2023-07-21 | $6.95 | $7.13 | 300,900 | — | — |
| 2023-07-20 | $6.97 | $7.15 | 310,700 | — | — |
| 2023-07-19 | $6.98 | $7.16 | 366,000 | — | — |
| 2023-07-18 | $7.05 | $7.23 | 337,600 | — | — |
| 2023-07-17 | $7.13 | $7.31 | 257,800 | — | — |
| 2023-07-14 | $7.07 | $7.25 | 280,400 | — | — |
| 2023-07-13 | $7.19 | $7.37 | 367,700 | — | — |
| 2023-07-12 | $7.13 | $7.31 | 299,700 | — | — |
| 2023-07-11 | $7.16 | $7.31 | 401,700 | — | — |
| 2023-07-10 | $7.21 | $7.36 | 262,400 | — | — |
| 2023-07-07 | $7.16 | $7.31 | 489,500 | — | — |
| 2023-07-06 | $7.16 | $7.31 | 929,100 | — | — |
| 2023-07-05 | $7.46 | $7.62 | 1,356,500 | — | — |
| 2023-07-03 | $7.23 | $7.38 | 457,600 | — | — |
| 2023-06-30 | $7.08 | $7.23 | 494,000 | — | — |
| 2023-06-29 | $7.05 | $7.20 | 264,000 | — | — |
| 2023-06-28 | $6.98 | $7.13 | 371,900 | — | — |
| 2023-06-27 | $6.94 | $7.09 | 582,900 | — | — |
| 2023-06-26 | $6.77 | $6.91 | 988,800 | — | — |
| 2023-06-23 | $6.66 | $6.80 | 4,994,800 | — | — |
| 2023-06-22 | $7.12 | $7.27 | 497,600 | — | — |
| 2023-06-21 | $7.13 | $7.28 | 398,400 | — | — |
| 2023-06-20 | $7.15 | $7.30 | 523,600 | — | — |
| 2023-06-16 | $7.27 | $7.42 | 1,195,000 | — | — |
| 2023-06-15 | $7.56 | $7.72 | 430,100 | — | — |
| 2023-06-14 | $7.52 | $7.68 | 372,800 | — | — |
| 2023-06-13 | $7.76 | $7.92 | 635,000 | — | — |
| 2023-06-12 | $7.90 | $8.07 | 474,900 | — | — |
| 2023-06-09 | $7.85 | $8.02 | 395,500 | — | — |
| 2023-06-08 | $7.89 | $8.06 | 405,100 | — | — |
| 2023-06-07 | $7.83 | $7.99 | 545,000 | — | — |
| 2023-06-06 | $7.85 | $8.02 | 5,068,100 | — | — |
| 2023-06-05 | $7.42 | $7.58 | 396,000 | — | — |
| 2023-06-02 | $7.40 | $7.56 | 317,500 | — | — |
| 2023-06-01 | $7.37 | $7.53 | 599,300 | — | — |
| 2023-05-31 | $7.08 | $7.23 | 281,500 | — | — |
| 2023-05-30 | $6.99 | $7.14 | 313,100 | — | — |
| 2023-05-26 | $7.17 | $7.32 | 247,400 | — | — |
| 2023-05-25 | $7.11 | $7.26 | 323,400 | — | — |
| 2023-05-24 | $7.10 | $7.25 | 256,200 | — | — |
| 2023-05-23 | $7.14 | $7.29 | 296,600 | — | — |
| 2023-05-22 | $7.15 | $7.30 | 264,300 | — | — |
| 2023-05-19 | $7.11 | $7.26 | 228,400 | — | — |
| 2023-05-18 | $7.06 | $7.21 | 305,400 | — | — |
| 2023-05-17 | $7.16 | $7.31 | 277,300 | — | — |
| 2023-05-16 | $7.06 | $7.21 | 377,600 | — | — |
| 2023-05-15 | $7.12 | $7.27 | 473,100 | — | — |
| 2023-05-12 | $6.89 | $7.04 | 414,400 | — | — |
| 2023-05-11 | $6.71 | $6.85 | 839,900 | — | — |
| 2023-05-10 | $6.98 | $7.13 | 400,200 | — | — |
| 2023-05-09 | $7.19 | $7.34 | 662,800 | — | — |
| 2023-05-08 | $7.02 | $7.17 | 497,100 | — | — |
| 2023-05-05 | $7.10 | $7.25 | 334,000 | — | — |
| 2023-05-04 | $6.88 | $7.02 | 320,900 | — | — |
| 2023-05-03 | $6.89 | $7.04 | 369,200 | — | — |
| 2023-05-02 | $6.98 | $7.13 | 623,500 | — | — |
| 2023-05-01 | $6.77 | $6.91 | 489,600 | — | — |
| 2023-04-28 | $6.59 | $6.73 | 438,000 | — | — |
| 2023-04-27 | $6.71 | $6.85 | 395,300 | — | — |
| 2023-04-26 | $6.74 | $6.88 | 379,700 | — | — |
| 2023-04-25 | $6.91 | $7.06 | 669,600 | — | — |
| 2023-04-24 | $7.22 | $7.37 | 498,100 | — | — |
| 2023-04-21 | $7.35 | $7.50 | 735,400 | — | — |
| 2023-04-20 | $7.60 | $7.76 | 296,600 | — | — |
| 2023-04-19 | $7.78 | $7.94 | 376,800 | — | — |
| 2023-04-18 | $8.12 | $8.29 | 337,700 | — | — |
| 2023-04-17 | $8.36 | $8.54 | 388,700 | — | — |
| 2023-04-14 | $8.53 | $8.71 | 292,200 | — | — |
| 2023-04-13 | $8.53 | $8.71 | 266,300 | — | — |
| 2023-04-12 | $8.39 | $8.57 | 204,200 | — | — |
| 2023-04-11 | $8.49 | $8.64 | 326,300 | — | — |
| 2023-04-10 | $8.52 | $8.67 | 256,700 | — | — |
| 2023-04-06 | $8.38 | $8.53 | 281,400 | — | — |
| 2023-04-05 | $8.25 | $8.39 | 337,700 | — | — |
| 2023-04-04 | $8.52 | $8.67 | 551,200 | — | — |
| 2023-04-03 | $8.74 | $8.89 | 789,500 | — | — |
| 2023-03-31 | $8.94 | $9.10 | 2,266,400 | — | — |
| 2023-03-30 | $8.31 | $8.46 | 379,100 | — | — |
| 2023-03-29 | $8.15 | $8.29 | 374,200 | — | — |
| 2023-03-28 | $8.08 | $8.22 | 312,600 | — | — |
| 2023-03-27 | $8.20 | $8.34 | 315,200 | — | — |
| 2023-03-24 | $8.07 | $8.21 | 327,100 | — | — |
| 2023-03-23 | $8.08 | $8.22 | 440,400 | — | — |
| 2023-03-22 | $7.93 | $8.07 | 262,200 | — | — |
| 2023-03-21 | $8.09 | $8.23 | 337,000 | — | — |
| 2023-03-20 | $7.82 | $7.96 | 747,900 | — | — |
| 2023-03-17 | $7.87 | $8.01 | 458,800 | — | — |
| 2023-03-16 | $8.26 | $8.40 | 568,100 | — | — |
| 2023-03-15 | $7.79 | $7.93 | 357,200 | — | — |
| 2023-03-14 | $7.96 | $8.10 | 527,000 | — | — |
| 2023-03-13 | $7.55 | $7.68 | 452,800 | — | — |
| 2023-03-10 | $7.64 | $7.77 | 437,300 | — | — |
| 2023-03-09 | $7.74 | $7.88 | 497,400 | — | — |
| 2023-03-08 | $7.83 | $7.97 | 547,500 | — | — |
| 2023-03-07 | $7.60 | $7.73 | 250,200 | — | — |
| 2023-03-06 | $7.67 | $7.80 | 426,100 | — | — |
| 2023-03-03 | $7.71 | $7.84 | 304,100 | — | — |
| 2023-03-02 | $7.62 | $7.75 | 202,000 | — | — |
| 2023-03-01 | $7.64 | $7.77 | 337,100 | — | — |
| 2023-02-28 | $7.65 | $7.78 | 429,200 | — | — |
| 2023-02-27 | $7.60 | $7.73 | 373,100 | — | — |
| 2023-02-24 | $7.44 | $7.57 | 568,300 | — | — |
| 2023-02-23 | $7.52 | $7.65 | 404,700 | — | — |
| 2023-02-22 | $7.07 | $7.19 | 707,900 | — | — |
| 2023-02-21 | $6.72 | $6.84 | 366,800 | — | — |
| 2023-02-17 | $7.04 | $7.16 | 282,300 | — | — |
| 2023-02-16 | $7.17 | $7.30 | 207,300 | — | — |
| 2023-02-15 | $7.19 | $7.32 | 162,300 | — | — |
| 2023-02-14 | $7.20 | $7.33 | 232,700 | — | — |
| 2023-02-13 | $7.06 | $7.18 | 217,500 | — | — |
| 2023-02-10 | $7.10 | $7.22 | 208,100 | — | — |
| 2023-02-09 | $7.08 | $7.20 | 158,400 | — | — |
| 2023-02-08 | $7.14 | $7.26 | 172,600 | — | — |
| 2023-02-07 | $7.40 | $7.53 | 221,400 | — | — |
| 2023-02-06 | $7.23 | $7.36 | 253,600 | — | — |
| 2023-02-03 | $7.27 | $7.40 | 176,800 | — | — |
| 2023-02-02 | $7.43 | $7.56 | 278,500 | — | — |
| 2023-02-01 | $7.39 | $7.52 | 277,000 | — | — |
| 2023-01-31 | $7.32 | $7.45 | 371,300 | — | — |
| 2023-01-30 | $7.04 | $7.16 | 258,400 | — | — |
| 2023-01-27 | $7.22 | $7.35 | 183,900 | — | — |
| 2023-01-26 | $7.19 | $7.32 | 134,600 | — | — |
| 2023-01-25 | $7.32 | $7.45 | 283,800 | — | — |
| 2023-01-24 | $7.28 | $7.41 | 225,700 | — | — |
| 2023-01-23 | $7.55 | $7.68 | 259,000 | — | — |
| 2023-01-20 | $7.29 | $7.42 | 240,400 | — | — |
| 2023-01-19 | $7.24 | $7.37 | 273,700 | — | — |
| 2023-01-18 | $7.38 | $7.51 | 262,500 | — | — |
| 2023-01-17 | $7.54 | $7.67 | 336,600 | — | — |
| 2023-01-13 | $7.60 | $7.73 | 202,300 | — | — |
| 2023-01-12 | $7.62 | $7.75 | 248,500 | — | — |
| 2023-01-11 | $7.58 | $7.58 | 324,800 | — | — |
| 2023-01-10 | $7.71 | $7.71 | 312,800 | — | — |
| 2023-01-09 | $7.68 | $7.68 | 292,800 | — | — |
| 2023-01-06 | $7.60 | $7.60 | 207,000 | — | — |
| 2023-01-05 | $7.65 | $7.65 | 361,600 | — | — |
| 2023-01-04 | $7.58 | $7.58 | 245,500 | — | — |
| 2023-01-03 | $7.57 | $7.57 | 967,400 | — | — |