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
- 1997-10-07 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 | $8.24 | $8.24 | 49,600 | — | — |
| 2023-12-28 | $8.32 | $8.32 | 51,700 | — | — |
| 2023-12-27 | $8.34 | $8.34 | 61,500 | — | — |
| 2023-12-26 | $8.00 | $8.00 | 54,300 | — | — |
| 2023-12-22 | $7.94 | $7.94 | 31,700 | — | — |
| 2023-12-21 | $7.73 | $7.73 | 49,500 | — | — |
| 2023-12-20 | $7.73 | $7.73 | 40,400 | — | — |
| 2023-12-19 | $8.05 | $8.05 | 74,500 | — | — |
| 2023-12-18 | $7.55 | $7.55 | 69,800 | — | — |
| 2023-12-15 | $7.46 | $7.46 | 152,900 | — | — |
| 2023-12-14 | $7.74 | $7.74 | 46,100 | — | — |
| 2023-12-13 | $7.44 | $7.44 | 25,100 | — | — |
| 2023-12-12 | $7.17 | $7.17 | 24,900 | — | — |
| 2023-12-11 | $7.45 | $7.45 | 40,600 | — | — |
| 2023-12-08 | $7.52 | $7.52 | 22,300 | — | — |
| 2023-12-07 | $7.09 | $7.09 | 17,200 | — | — |
| 2023-12-06 | $6.99 | $6.99 | 29,700 | — | — |
| 2023-12-05 | $7.07 | $7.07 | 27,400 | — | — |
| 2023-12-04 | $7.09 | $7.09 | 34,600 | — | — |
| 2023-12-01 | $6.92 | $6.92 | 43,600 | — | — |
| 2023-11-30 | $6.92 | $6.92 | 33,600 | — | — |
| 2023-11-29 | $7.12 | $7.12 | 52,100 | — | — |
| 2023-11-28 | $7.07 | $7.07 | 88,200 | — | — |
| 2023-11-27 | $6.93 | $6.93 | 86,900 | — | — |
| 2023-11-24 | $7.20 | $7.20 | 54,600 | — | — |
| 2023-11-22 | $6.93 | $6.93 | 89,400 | — | — |
| 2023-11-21 | $6.79 | $6.79 | 79,400 | — | — |
| 2023-11-20 | $6.58 | $6.58 | 86,800 | — | — |
| 2023-11-17 | $6.54 | $6.54 | 178,500 | — | — |
| 2023-11-16 | $6.77 | $6.77 | 460,500 | — | — |
| 2023-11-15 | $6.50 | $6.50 | 187,300 | — | — |
| 2023-11-14 | $5.93 | $5.93 | 152,100 | — | — |
| 2023-11-13 | $5.71 | $5.71 | 166,600 | — | — |
| 2023-11-10 | $5.32 | $5.32 | 115,500 | — | — |
| 2023-11-09 | $4.81 | $4.81 | 122,900 | — | — |
| 2023-11-08 | $5.04 | $5.04 | 334,200 | — | — |
| 2023-11-07 | $6.02 | $6.02 | 86,700 | — | — |
| 2023-11-06 | $6.09 | $6.09 | 106,800 | — | — |
| 2023-11-03 | $6.13 | $6.13 | 62,800 | — | — |
| 2023-11-02 | $6.04 | $6.04 | 132,600 | — | — |
| 2023-11-01 | $5.80 | $5.80 | 48,100 | — | — |
| 2023-10-31 | $6.09 | $6.09 | 58,500 | — | — |
| 2023-10-30 | $6.14 | $6.14 | 300,000 | — | — |
| 2023-10-27 | $6.73 | $6.73 | 35,600 | — | — |
| 2023-10-26 | $6.40 | $6.40 | 49,700 | — | — |
| 2023-10-25 | $6.47 | $6.47 | 102,800 | — | — |
| 2023-10-24 | $6.80 | $6.80 | 42,200 | — | — |
| 2023-10-23 | $6.98 | $6.98 | 60,900 | — | — |
| 2023-10-20 | $6.56 | $6.56 | 130,200 | — | — |
| 2023-10-19 | $7.25 | $7.25 | 24,500 | — | — |
| 2023-10-18 | $7.30 | $7.30 | 69,400 | — | — |
| 2023-10-17 | $7.73 | $7.73 | 56,700 | — | — |
| 2023-10-16 | $7.55 | $7.55 | 28,600 | — | — |
| 2023-10-13 | $7.29 | $7.29 | 29,600 | — | — |
| 2023-10-12 | $7.50 | $7.50 | 31,500 | — | — |
| 2023-10-11 | $7.76 | $7.76 | 29,200 | — | — |
| 2023-10-10 | $7.76 | $7.76 | 32,200 | — | — |
| 2023-10-09 | $7.69 | $7.69 | 81,800 | — | — |
| 2023-10-06 | $8.21 | $8.21 | 29,400 | — | — |
| 2023-10-05 | $7.94 | $7.94 | 30,100 | — | — |
| 2023-10-04 | $8.10 | $8.10 | 32,200 | — | — |
| 2023-10-03 | $8.02 | $8.02 | 40,400 | — | — |
| 2023-10-02 | $8.25 | $8.25 | 31,000 | — | — |
| 2023-09-29 | $8.44 | $8.44 | 32,800 | — | — |
| 2023-09-28 | $8.18 | $8.18 | 18,800 | — | — |
| 2023-09-27 | $8.07 | $8.07 | 30,600 | — | — |
| 2023-09-26 | $8.18 | $8.18 | 21,900 | — | — |
| 2023-09-25 | $8.34 | $8.34 | 25,500 | — | — |
| 2023-09-22 | $8.63 | $8.63 | 65,000 | — | — |
| 2023-09-21 | $8.46 | $8.46 | 59,800 | — | — |
| 2023-09-20 | $8.41 | $8.41 | 69,900 | — | — |
| 2023-09-19 | $8.62 | $8.62 | 79,700 | — | — |
| 2023-09-18 | $8.45 | $8.45 | 44,900 | — | — |
| 2023-09-15 | $8.28 | $8.28 | 78,400 | — | — |
| 2023-09-14 | $8.55 | $8.55 | 46,400 | — | — |
| 2023-09-13 | $8.72 | $8.72 | 84,300 | — | — |
| 2023-09-12 | $8.15 | $8.15 | 34,500 | — | — |
| 2023-09-11 | $8.15 | $8.15 | 30,200 | — | — |
| 2023-09-08 | $8.45 | $8.45 | 33,300 | — | — |
| 2023-09-07 | $8.38 | $8.38 | 29,900 | — | — |
| 2023-09-06 | $8.38 | $8.38 | 37,700 | — | — |
| 2023-09-05 | $8.33 | $8.33 | 40,000 | — | — |
| 2023-09-01 | $8.19 | $8.19 | 42,300 | — | — |
| 2023-08-31 | $8.26 | $8.26 | 40,800 | — | — |
| 2023-08-30 | $8.08 | $8.08 | 20,500 | — | — |
| 2023-08-29 | $8.12 | $8.12 | 49,500 | — | — |
| 2023-08-28 | $8.11 | $8.11 | 62,100 | — | — |
| 2023-08-25 | $8.60 | $8.60 | 52,800 | — | — |
| 2023-08-24 | $8.40 | $8.40 | 47,800 | — | — |
| 2023-08-23 | $8.60 | $8.60 | 19,000 | — | — |
| 2023-08-22 | $8.45 | $8.45 | 28,600 | — | — |
| 2023-08-21 | $8.26 | $8.26 | 31,700 | — | — |
| 2023-08-18 | $8.22 | $8.22 | 40,900 | — | — |
| 2023-08-17 | $8.18 | $8.18 | 31,400 | — | — |
| 2023-08-16 | $8.41 | $8.41 | 58,300 | — | — |
| 2023-08-15 | $8.91 | $8.91 | 78,800 | — | — |
| 2023-08-14 | $8.90 | $8.90 | 58,200 | — | — |
| 2023-08-11 | $8.43 | $8.43 | 38,600 | — | — |
| 2023-08-10 | $8.39 | $8.39 | 58,500 | — | — |
| 2023-08-09 | $8.55 | $8.55 | 80,700 | — | — |
| 2023-08-08 | $8.75 | $8.75 | 81,900 | — | — |
| 2023-08-07 | $8.80 | $8.80 | 124,200 | — | — |
| 2023-08-04 | $8.41 | $8.41 | 254,700 | — | — |
| 2023-08-03 | $7.34 | $7.34 | 39,300 | — | — |
| 2023-08-02 | $7.39 | $7.39 | 48,900 | — | — |
| 2023-08-01 | $7.64 | $7.64 | 55,000 | — | — |
| 2023-07-31 | $7.71 | $7.71 | 38,900 | — | — |
| 2023-07-28 | $7.68 | $7.68 | 52,700 | — | — |
| 2023-07-27 | $7.48 | $7.48 | 95,900 | — | — |
| 2023-07-26 | $7.84 | $7.84 | 64,900 | — | — |
| 2023-07-25 | $7.90 | $7.90 | 53,800 | — | — |
| 2023-07-24 | $8.24 | $8.24 | 24,200 | — | — |
| 2023-07-21 | $8.27 | $8.27 | 35,700 | — | — |
| 2023-07-20 | $8.19 | $8.19 | 62,400 | — | — |
| 2023-07-19 | $8.59 | $8.59 | 25,200 | — | — |
| 2023-07-18 | $8.80 | $8.80 | 47,400 | — | — |
| 2023-07-17 | $8.81 | $8.81 | 79,700 | — | — |
| 2023-07-14 | $8.36 | $8.36 | 39,400 | — | — |
| 2023-07-13 | $8.60 | $8.60 | 52,700 | — | — |
| 2023-07-12 | $8.58 | $8.58 | 46,800 | — | — |
| 2023-07-11 | $8.49 | $8.49 | 61,800 | — | — |
| 2023-07-10 | $8.18 | $8.18 | 33,000 | — | — |
| 2023-07-07 | $8.22 | $8.22 | 53,100 | — | — |
| 2023-07-06 | $8.13 | $8.13 | 55,700 | — | — |
| 2023-07-05 | $8.31 | $8.31 | 138,900 | — | — |
| 2023-07-03 | $8.79 | $8.79 | 55,100 | — | — |
| 2023-06-30 | $8.41 | $8.41 | 106,800 | — | — |
| 2023-06-29 | $8.37 | $8.37 | 81,000 | — | — |
| 2023-06-28 | $8.84 | $8.84 | 168,700 | — | — |
| 2023-06-27 | $8.59 | $8.59 | 150,300 | — | — |
| 2023-06-26 | $8.11 | $8.11 | 307,300 | — | — |
| 2023-06-23 | $7.18 | $7.18 | 2,820,000 | — | — |
| 2023-06-22 | $7.16 | $7.16 | 112,100 | — | — |
| 2023-06-21 | $7.13 | $7.13 | 138,200 | — | — |
| 2023-06-20 | $7.55 | $7.55 | 174,900 | — | — |
| 2023-06-16 | $7.46 | $7.46 | 181,200 | — | — |
| 2023-06-15 | $7.34 | $7.34 | 91,500 | — | — |
| 2023-06-14 | $7.51 | $7.51 | 81,200 | — | — |
| 2023-06-13 | $7.59 | $7.59 | 88,300 | — | — |
| 2023-06-12 | $7.52 | $7.52 | 80,900 | — | — |
| 2023-06-09 | $7.35 | $7.35 | 77,700 | — | — |
| 2023-06-08 | $7.51 | $7.51 | 67,300 | — | — |
| 2023-06-07 | $7.58 | $7.58 | 104,500 | — | — |
| 2023-06-06 | $7.41 | $7.41 | 78,400 | — | — |
| 2023-06-05 | $7.13 | $7.13 | 51,900 | — | — |
| 2023-06-02 | $7.15 | $7.15 | 114,800 | — | — |
| 2023-06-01 | $6.95 | $6.95 | 133,000 | — | — |
| 2023-05-31 | $7.27 | $7.27 | 77,300 | — | — |
| 2023-05-30 | $7.36 | $7.36 | 69,800 | — | — |
| 2023-05-26 | $7.32 | $7.32 | 69,700 | — | — |
| 2023-05-25 | $7.24 | $7.24 | 59,800 | — | — |
| 2023-05-24 | $7.33 | $7.33 | 68,400 | — | — |
| 2023-05-23 | $7.21 | $7.21 | 74,400 | — | — |
| 2023-05-22 | $7.37 | $7.37 | 77,100 | — | — |
| 2023-05-19 | $7.54 | $7.54 | 63,100 | — | — |
| 2023-05-18 | $7.46 | $7.46 | 108,700 | — | — |
| 2023-05-17 | $7.27 | $7.27 | 87,200 | — | — |
| 2023-05-16 | $7.15 | $7.15 | 68,300 | — | — |
| 2023-05-15 | $7.11 | $7.11 | 85,300 | — | — |
| 2023-05-12 | $6.92 | $6.92 | 69,300 | — | — |
| 2023-05-11 | $7.01 | $7.01 | 123,600 | — | — |
| 2023-05-10 | $6.54 | $6.54 | 93,400 | — | — |
| 2023-05-09 | $6.76 | $6.76 | 156,300 | — | — |
| 2023-05-08 | $6.52 | $6.52 | 177,100 | — | — |
| 2023-05-05 | $6.45 | $6.45 | 290,300 | — | — |
| 2023-05-04 | $5.10 | $5.10 | 84,000 | — | — |
| 2023-05-03 | $5.35 | $5.35 | 49,000 | — | — |
| 2023-05-02 | $5.26 | $5.26 | 62,300 | — | — |
| 2023-05-01 | $5.35 | $5.35 | 124,400 | — | — |
| 2023-04-28 | $5.50 | $5.50 | 82,500 | — | — |
| 2023-04-27 | $5.54 | $5.54 | 54,100 | — | — |
| 2023-04-26 | $5.49 | $5.49 | 107,900 | — | — |
| 2023-04-25 | $5.43 | $5.43 | 112,100 | — | — |
| 2023-04-24 | $5.63 | $5.63 | 121,800 | — | — |
| 2023-04-21 | $5.70 | $5.70 | 170,200 | — | — |
| 2023-04-20 | $5.81 | $5.81 | 131,400 | — | — |
| 2023-04-19 | $6.07 | $6.07 | 47,700 | — | — |
| 2023-04-18 | $6.20 | $6.20 | 50,800 | — | — |
| 2023-04-17 | $6.24 | $6.24 | 67,200 | — | — |
| 2023-04-14 | $6.22 | $6.22 | 127,600 | — | — |
| 2023-04-13 | $6.31 | $6.31 | 108,900 | — | — |
| 2023-04-12 | $6.29 | $6.29 | 223,200 | — | — |
| 2023-04-11 | $6.50 | $6.50 | 106,600 | — | — |
| 2023-04-10 | $6.39 | $6.39 | 105,400 | — | — |
| 2023-04-06 | $6.32 | $6.32 | 71,400 | — | — |
| 2023-04-05 | $6.31 | $6.31 | 80,400 | — | — |
| 2023-04-04 | $6.30 | $6.30 | 101,300 | — | — |
| 2023-04-03 | $6.16 | $6.16 | 127,600 | — | — |
| 2023-03-31 | $6.14 | $6.14 | 132,400 | — | — |
| 2023-03-30 | $6.06 | $6.06 | 93,000 | — | — |
| 2023-03-29 | $6.04 | $6.04 | 97,900 | — | — |
| 2023-03-28 | $5.84 | $5.84 | 105,900 | — | — |
| 2023-03-27 | $6.00 | $6.00 | 93,600 | — | — |
| 2023-03-24 | $5.91 | $5.91 | 87,200 | — | — |
| 2023-03-23 | $6.09 | $6.09 | 73,800 | — | — |
| 2023-03-22 | $6.00 | $6.00 | 186,900 | — | — |
| 2023-03-21 | $6.34 | $6.34 | 78,600 | — | — |
| 2023-03-20 | $6.05 | $6.05 | 114,400 | — | — |
| 2023-03-17 | $6.08 | $6.08 | 161,100 | — | — |
| 2023-03-16 | $6.26 | $6.26 | 93,900 | — | — |
| 2023-03-15 | $6.28 | $6.28 | 108,300 | — | — |
| 2023-03-14 | $6.39 | $6.39 | 132,900 | — | — |
| 2023-03-13 | $6.07 | $6.07 | 104,700 | — | — |
| 2023-03-10 | $6.01 | $6.01 | 209,500 | — | — |
| 2023-03-09 | $6.58 | $6.58 | 271,800 | — | — |
| 2023-03-08 | $6.92 | $6.92 | 140,100 | — | — |
| 2023-03-07 | $7.15 | $7.15 | 54,300 | — | — |
| 2023-03-06 | $7.09 | $7.09 | 144,700 | — | — |
| 2023-03-03 | $7.08 | $7.08 | 203,700 | — | — |
| 2023-03-02 | $7.13 | $7.13 | 33,300 | — | — |
| 2023-03-01 | $7.01 | $7.01 | 94,900 | — | — |
| 2023-02-28 | $7.02 | $7.02 | 78,400 | — | — |
| 2023-02-27 | $6.94 | $6.94 | 155,800 | — | — |
| 2023-02-24 | $7.01 | $7.01 | 66,700 | — | — |
| 2023-02-23 | $7.06 | $7.06 | 70,600 | — | — |
| 2023-02-22 | $7.25 | $7.25 | 63,100 | — | — |
| 2023-02-21 | $7.28 | $7.28 | 68,600 | — | — |
| 2023-02-17 | $7.59 | $7.59 | 112,000 | — | — |
| 2023-02-16 | $7.85 | $7.85 | 84,200 | — | — |
| 2023-02-15 | $8.31 | $8.31 | 45,300 | — | — |
| 2023-02-14 | $8.18 | $8.18 | 87,700 | — | — |
| 2023-02-13 | $8.22 | $8.22 | 48,000 | — | — |
| 2023-02-10 | $8.43 | $8.43 | 79,500 | — | — |
| 2023-02-09 | $8.62 | $8.62 | 196,800 | — | — |
| 2023-02-08 | $8.66 | $8.66 | 27,400 | — | — |
| 2023-02-07 | $8.80 | $8.80 | 94,200 | — | — |
| 2023-02-06 | $8.71 | $8.71 | 56,400 | — | — |
| 2023-02-03 | $9.45 | $9.45 | 71,200 | — | — |
| 2023-02-02 | $9.59 | $9.59 | 106,500 | — | — |
| 2023-02-01 | $8.95 | $8.95 | 101,800 | — | — |
| 2023-01-31 | $8.72 | $8.72 | 62,300 | — | — |
| 2023-01-30 | $8.28 | $8.28 | 71,900 | — | — |
| 2023-01-27 | $7.98 | $7.98 | 116,900 | — | — |
| 2023-01-26 | $7.85 | $7.85 | 54,500 | — | — |
| 2023-01-25 | $7.85 | $7.85 | 71,200 | — | — |
| 2023-01-24 | $7.80 | $7.80 | 48,600 | — | — |
| 2023-01-23 | $7.95 | $7.95 | 51,500 | — | — |
| 2023-01-20 | $7.98 | $7.98 | 47,800 | — | — |
| 2023-01-19 | $7.66 | $7.66 | 36,900 | — | — |
| 2023-01-18 | $7.99 | $7.99 | 99,300 | — | — |
| 2023-01-17 | $8.42 | $8.42 | 59,800 | — | — |
| 2023-01-13 | $8.50 | $8.50 | 69,500 | — | — |
| 2023-01-12 | $8.22 | $8.22 | 92,100 | — | — |
| 2023-01-11 | $8.10 | $8.10 | 104,000 | — | — |
| 2023-01-10 | $7.72 | $7.72 | 54,200 | — | — |
| 2023-01-09 | $7.39 | $7.39 | 78,100 | — | — |
| 2023-01-06 | $7.20 | $7.20 | 122,800 | — | — |
| 2023-01-05 | $6.81 | $6.81 | 307,200 | — | — |
| 2023-01-04 | $6.79 | $6.79 | 112,800 | — | — |
| 2023-01-03 | $6.87 | $6.87 | 219,900 | — | — |