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
- 2001-07-11 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 | $8.40 | $9.20 | 13,200 | — | — |
| 2023-12-28 | $8.48 | $9.29 | 26,800 | — | — |
| 2023-12-27 | $8.54 | $9.36 | 57,100 | — | — |
| 2023-12-26 | $8.61 | $9.43 | 21,100 | — | — |
| 2023-12-22 | $8.58 | $9.40 | 23,100 | — | — |
| 2023-12-21 | $8.55 | $9.37 | 25,400 | — | — |
| 2023-12-20 | $8.51 | $9.32 | 36,000 | — | — |
| 2023-12-19 | $8.38 | $9.18 | 39,100 | — | — |
| 2023-12-18 | $8.45 | $9.26 | 85,400 | — | — |
| 2023-12-15 | $8.38 | $9.18 | 157,600 | — | — |
| 2023-12-14 | $8.34 | $9.14 | 56,300 | — | — |
| 2023-12-13 | $8.58 | $9.40 | 61,500 | — | — |
| 2023-12-12 | $8.35 | $9.15 | 101,500 | — | — |
| 2023-12-11 | $8.23 | $9.02 | 58,400 | — | — |
| 2023-12-08 | $8.08 | $8.85 | 44,400 | — | — |
| 2023-12-07 | $7.92 | $8.68 | 34,300 | — | — |
| 2023-12-06 | $7.77 | $8.51 | 42,500 | — | — |
| 2023-12-05 | $7.64 | $8.37 | 25,900 | — | — |
| 2023-12-04 | $7.61 | $8.34 | 19,000 | — | — |
| 2023-12-01 | $7.55 | $8.27 | 63,900 | — | — |
| 2023-11-30 | $7.32 | $8.02 | 27,000 | — | — |
| 2023-11-29 | $7.28 | $7.98 | 33,200 | — | — |
| 2023-11-28 | $7.18 | $7.87 | 51,700 | — | — |
| 2023-11-27 | $7.23 | $7.92 | 24,100 | — | — |
| 2023-11-24 | $7.27 | $7.97 | 10,100 | — | — |
| 2023-11-22 | $7.28 | $7.98 | 69,700 | — | — |
| 2023-11-21 | $7.07 | $7.75 | 105,700 | — | — |
| 2023-11-20 | $7.09 | $7.77 | 73,800 | — | — |
| 2023-11-17 | $6.89 | $7.55 | 100,600 | — | — |
| 2023-11-16 | $7.05 | $7.72 | 44,700 | — | — |
| 2023-11-15 | $7.21 | $7.90 | 40,800 | — | — |
| 2023-11-14 | $7.26 | $7.95 | 81,000 | — | — |
| 2023-11-13 | $7.16 | $7.84 | 64,300 | — | — |
| 2023-11-10 | $7.39 | $8.10 | 93,000 | — | — |
| 2023-11-09 | $7.43 | $8.14 | 106,000 | — | — |
| 2023-11-08 | $7.97 | $8.73 | 117,800 | — | — |
| 2023-11-07 | $7.76 | $8.50 | 79,200 | — | — |
| 2023-11-06 | $7.77 | $8.51 | 97,500 | — | — |
| 2023-11-03 | $7.83 | $8.58 | 97,600 | — | — |
| 2023-11-02 | $7.70 | $8.44 | 96,700 | — | — |
| 2023-11-01 | $7.73 | $8.47 | 87,300 | — | — |
| 2023-10-31 | $7.72 | $8.46 | 82,500 | — | — |
| 2023-10-30 | $7.66 | $8.39 | 100,100 | — | — |
| 2023-10-27 | $7.14 | $7.82 | 91,000 | — | — |
| 2023-10-26 | $7.46 | $8.17 | 127,700 | — | — |
| 2023-10-25 | $7.52 | $8.24 | 120,600 | — | — |
| 2023-10-24 | $6.88 | $7.54 | 83,300 | — | — |
| 2023-10-23 | $6.56 | $7.19 | 173,900 | — | — |
| 2023-10-20 | $6.46 | $7.08 | 571,400 | — | — |
| 2023-10-19 | $6.56 | $7.19 | 57,900 | — | — |
| 2023-10-18 | $6.70 | $7.34 | 72,000 | — | — |
| 2023-10-17 | $6.96 | $7.63 | 278,500 | — | — |
| 2023-10-16 | $6.97 | $7.64 | 78,500 | — | — |
| 2023-10-13 | $6.89 | $7.55 | 61,100 | — | — |
| 2023-10-12 | $6.98 | $7.65 | 52,000 | — | — |
| 2023-10-11 | $6.99 | $7.66 | 66,400 | — | — |
| 2023-10-10 | $7.28 | $7.98 | 52,200 | — | — |
| 2023-10-09 | $7.31 | $8.01 | 32,100 | — | — |
| 2023-10-06 | $7.32 | $8.02 | 58,900 | — | — |
| 2023-10-05 | $7.38 | $8.09 | 157,600 | — | — |
| 2023-10-04 | $7.34 | $8.04 | 40,800 | — | — |
| 2023-10-03 | $7.38 | $8.09 | 115,500 | — | — |
| 2023-10-02 | $7.62 | $8.35 | 42,000 | — | — |
| 2023-09-29 | $7.55 | $8.27 | 59,100 | — | — |
| 2023-09-28 | $7.81 | $8.56 | 30,700 | — | — |
| 2023-09-27 | $7.93 | $8.69 | 77,100 | — | — |
| 2023-09-26 | $7.86 | $8.61 | 84,200 | — | — |
| 2023-09-25 | $7.93 | $8.69 | 119,300 | — | — |
| 2023-09-22 | $8.02 | $8.79 | 23,800 | — | — |
| 2023-09-21 | $8.07 | $8.84 | 64,600 | — | — |
| 2023-09-20 | $8.00 | $8.77 | 62,300 | — | — |
| 2023-09-19 | $8.22 | $9.01 | 44,000 | — | — |
| 2023-09-18 | $8.19 | $8.97 | 60,100 | — | — |
| 2023-09-15 | $8.30 | $9.09 | 303,800 | — | — |
| 2023-09-14 | $8.51 | $9.32 | 92,000 | — | — |
| 2023-09-13 | $8.30 | $9.09 | 74,300 | — | — |
| 2023-09-12 | $8.47 | $9.28 | 27,700 | — | — |
| 2023-09-11 | $8.54 | $9.36 | 147,700 | — | — |
| 2023-09-08 | $8.52 | $9.34 | 227,100 | — | — |
| 2023-09-07 | $8.79 | $9.63 | 37,800 | — | — |
| 2023-09-06 | $8.79 | $9.63 | 26,900 | — | — |
| 2023-09-05 | $8.76 | $9.60 | 14,600 | — | — |
| 2023-09-01 | $8.83 | $9.67 | 28,800 | — | — |
| 2023-08-31 | $8.83 | $9.67 | 60,900 | — | — |
| 2023-08-30 | $8.74 | $9.58 | 118,300 | — | — |
| 2023-08-29 | $8.82 | $9.66 | 50,800 | — | — |
| 2023-08-28 | $8.85 | $9.70 | 23,500 | — | — |
| 2023-08-25 | $8.95 | $9.81 | 15,800 | — | — |
| 2023-08-24 | $8.82 | $9.66 | 126,300 | — | — |
| 2023-08-23 | $9.01 | $9.87 | 54,000 | — | — |
| 2023-08-22 | $8.92 | $9.77 | 83,700 | — | — |
| 2023-08-21 | $8.76 | $9.60 | 47,300 | — | — |
| 2023-08-18 | $8.58 | $9.40 | 144,500 | — | — |
| 2023-08-17 | $8.53 | $9.35 | 40,100 | — | — |
| 2023-08-16 | $8.63 | $9.46 | 45,900 | — | — |
| 2023-08-15 | $8.55 | $9.37 | 38,200 | — | — |
| 2023-08-14 | $8.50 | $9.31 | 142,500 | — | — |
| 2023-08-11 | $8.31 | $9.11 | 75,300 | — | — |
| 2023-08-10 | $8.24 | $9.03 | 33,200 | — | — |
| 2023-08-09 | $8.15 | $8.93 | 130,500 | — | — |
| 2023-08-08 | $8.34 | $9.14 | 31,200 | — | — |
| 2023-08-07 | $8.37 | $9.17 | 151,600 | — | — |
| 2023-08-04 | $8.13 | $8.91 | 75,200 | — | — |
| 2023-08-03 | $7.99 | $8.75 | 161,000 | — | — |
| 2023-08-02 | $7.89 | $8.64 | 494,400 | — | — |
| 2023-08-01 | $8.17 | $8.95 | 58,200 | — | — |
| 2023-07-31 | $8.37 | $9.17 | 64,800 | — | — |
| 2023-07-28 | $8.33 | $9.13 | 28,100 | — | — |
| 2023-07-27 | $8.32 | $9.12 | 28,700 | — | — |
| 2023-07-26 | $8.29 | $9.08 | 24,900 | — | — |
| 2023-07-25 | $8.32 | $9.12 | 21,400 | — | — |
| 2023-07-24 | $8.35 | $9.15 | 43,200 | — | — |
| 2023-07-21 | $8.33 | $9.13 | 54,700 | — | — |
| 2023-07-20 | $8.15 | $8.93 | 44,600 | — | — |
| 2023-07-19 | $8.14 | $8.92 | 51,600 | — | — |
| 2023-07-18 | $8.13 | $8.91 | 38,400 | — | — |
| 2023-07-17 | $8.08 | $8.85 | 16,400 | — | — |
| 2023-07-14 | $8.03 | $8.80 | 30,000 | — | — |
| 2023-07-13 | $8.15 | $8.93 | 24,500 | — | — |
| 2023-07-12 | $8.12 | $8.90 | 31,100 | — | — |
| 2023-07-11 | $8.07 | $8.84 | 37,600 | — | — |
| 2023-07-10 | $8.01 | $8.78 | 41,800 | — | — |
| 2023-07-07 | $8.04 | $8.81 | 72,200 | — | — |
| 2023-07-06 | $8.07 | $8.84 | 49,100 | — | — |
| 2023-07-05 | $8.08 | $8.85 | 34,800 | — | — |
| 2023-07-03 | $8.12 | $8.90 | 101,800 | — | — |
| 2023-06-30 | $8.15 | $8.93 | 66,800 | — | — |
| 2023-06-29 | $8.35 | $9.15 | 48,400 | — | — |
| 2023-06-28 | $8.40 | $9.20 | 62,400 | — | — |
| 2023-06-27 | $8.64 | $9.47 | 74,400 | — | — |
| 2023-06-26 | $8.48 | $9.29 | 42,200 | — | — |
| 2023-06-23 | $8.39 | $9.19 | 1,181,900 | — | — |
| 2023-06-22 | $8.69 | $9.52 | 55,600 | — | — |
| 2023-06-21 | $8.75 | $9.59 | 69,100 | — | — |
| 2023-06-20 | $8.83 | $9.67 | 186,100 | — | — |
| 2023-06-16 | $8.74 | $9.58 | 172,500 | — | — |
| 2023-06-15 | $8.70 | $9.53 | 63,000 | — | — |
| 2023-06-14 | $8.34 | $9.14 | 67,900 | — | — |
| 2023-06-13 | $8.41 | $9.21 | 161,500 | — | — |
| 2023-06-12 | $8.65 | $9.48 | 161,800 | — | — |
| 2023-06-09 | $9.16 | $10.04 | 40,300 | — | — |
| 2023-06-08 | $8.89 | $9.74 | 41,300 | — | — |
| 2023-06-07 | $8.99 | $9.85 | 29,900 | — | — |
| 2023-06-06 | $9.02 | $9.88 | 102,400 | — | — |
| 2023-06-05 | $9.05 | $9.92 | 162,900 | — | — |
| 2023-06-02 | $8.86 | $9.71 | 435,900 | — | — |
| 2023-06-01 | $8.64 | $9.47 | 62,600 | — | — |
| 2023-05-31 | $8.29 | $9.08 | 72,700 | — | — |
| 2023-05-30 | $8.16 | $8.94 | 31,500 | — | — |
| 2023-05-26 | $8.13 | $8.91 | 54,300 | — | — |
| 2023-05-25 | $8.36 | $9.16 | 22,600 | — | — |
| 2023-05-24 | $8.57 | $9.39 | 99,600 | — | — |
| 2023-05-23 | $8.75 | $9.59 | 201,700 | — | — |
| 2023-05-22 | $8.57 | $9.39 | 54,200 | — | — |
| 2023-05-19 | $8.39 | $9.19 | 42,600 | — | — |
| 2023-05-18 | $8.36 | $9.16 | 18,400 | — | — |
| 2023-05-17 | $8.48 | $9.29 | 96,300 | — | — |
| 2023-05-16 | $8.11 | $8.89 | 99,300 | — | — |
| 2023-05-15 | $8.32 | $9.12 | 13,000 | — | — |
| 2023-05-12 | $8.48 | $9.29 | 11,800 | — | — |
| 2023-05-11 | $8.41 | $9.21 | 14,000 | — | — |
| 2023-05-10 | $8.37 | $9.17 | 27,300 | — | — |
| 2023-05-09 | $8.53 | $9.35 | 49,500 | — | — |
| 2023-05-08 | $8.82 | $9.66 | 28,400 | — | — |
| 2023-05-05 | $8.59 | $9.41 | 34,300 | — | — |
| 2023-05-04 | $8.48 | $9.29 | 27,200 | — | — |
| 2023-05-03 | $8.77 | $9.61 | 68,800 | — | — |
| 2023-05-02 | $8.39 | $9.19 | 25,000 | — | — |
| 2023-05-01 | $8.57 | $9.39 | 44,900 | — | — |
| 2023-04-28 | $8.68 | $9.51 | 49,800 | — | — |
| 2023-04-27 | $8.65 | $9.48 | 208,000 | — | — |
| 2023-04-26 | $8.16 | $8.94 | 160,300 | — | — |
| 2023-04-25 | $8.21 | $9.00 | 259,800 | — | — |
| 2023-04-24 | $8.09 | $8.86 | 31,800 | — | — |
| 2023-04-21 | $8.09 | $8.86 | 66,200 | — | — |
| 2023-04-20 | $8.25 | $9.04 | 39,800 | — | — |
| 2023-04-19 | $8.42 | $9.23 | 15,600 | — | — |
| 2023-04-18 | $8.52 | $9.34 | 35,500 | — | — |
| 2023-04-17 | $8.57 | $9.39 | 44,000 | — | — |
| 2023-04-14 | $8.51 | $9.32 | 46,900 | — | — |
| 2023-04-13 | $8.56 | $9.38 | 24,800 | — | — |
| 2023-04-12 | $8.67 | $9.50 | 20,000 | — | — |
| 2023-04-11 | $8.80 | $9.64 | 47,600 | — | — |
| 2023-04-10 | $8.95 | $9.81 | 75,300 | — | — |
| 2023-04-06 | $8.74 | $9.58 | 42,300 | — | — |
| 2023-04-05 | $8.70 | $9.53 | 40,000 | — | — |
| 2023-04-04 | $8.66 | $9.49 | 43,900 | — | — |
| 2023-04-03 | $8.66 | $9.49 | 55,600 | — | — |
| 2023-03-31 | $8.81 | $9.65 | 21,600 | — | — |
| 2023-03-30 | $8.90 | $9.75 | 36,800 | — | — |
| 2023-03-29 | $8.69 | $9.52 | 43,700 | — | — |
| 2023-03-28 | $8.66 | $9.49 | 25,200 | — | — |
| 2023-03-27 | $8.60 | $9.42 | 66,500 | — | — |
| 2023-03-24 | $8.98 | $9.84 | 79,500 | — | — |
| 2023-03-23 | $8.83 | $9.67 | 112,900 | — | — |
| 2023-03-22 | $8.99 | $9.85 | 104,500 | — | — |
| 2023-03-21 | $8.93 | $9.78 | 70,000 | — | — |
| 2023-03-20 | $9.01 | $9.87 | 70,100 | — | — |
| 2023-03-17 | $8.69 | $9.52 | 220,600 | — | — |
| 2023-03-16 | $9.08 | $9.95 | 89,300 | — | — |
| 2023-03-15 | $8.76 | $9.60 | 68,700 | — | — |
| 2023-03-14 | $8.80 | $9.64 | 237,900 | — | — |
| 2023-03-13 | $8.92 | $9.77 | 155,900 | — | — |
| 2023-03-10 | $9.79 | $10.73 | 85,700 | — | — |
| 2023-03-09 | $10.14 | $11.11 | 81,500 | — | — |
| 2023-03-08 | $10.27 | $11.25 | 66,700 | — | — |
| 2023-03-07 | $10.05 | $11.01 | 27,100 | — | — |
| 2023-03-06 | $9.99 | $10.95 | 30,600 | — | — |
| 2023-03-03 | $10.05 | $11.01 | 157,000 | — | — |
| 2023-03-02 | $9.65 | $10.57 | 37,400 | — | — |
| 2023-03-01 | $9.53 | $10.44 | 33,300 | — | — |
| 2023-02-28 | $9.51 | $10.42 | 18,500 | — | — |
| 2023-02-27 | $9.21 | $10.09 | 105,800 | — | — |
| 2023-02-24 | $9.48 | $10.39 | 58,600 | — | — |
| 2023-02-23 | $9.72 | $10.65 | 39,100 | — | — |
| 2023-02-22 | $9.62 | $10.54 | 40,600 | — | — |
| 2023-02-21 | $9.40 | $10.30 | 68,300 | — | — |
| 2023-02-17 | $9.12 | $9.99 | 24,500 | — | — |
| 2023-02-16 | $8.98 | $9.84 | 20,300 | — | — |
| 2023-02-15 | $8.96 | $9.82 | 40,900 | — | — |
| 2023-02-14 | $8.75 | $9.59 | 79,500 | — | — |
| 2023-02-13 | $9.00 | $9.86 | 53,200 | — | — |
| 2023-02-10 | $9.26 | $10.15 | 63,400 | — | — |
| 2023-02-09 | $9.72 | $10.65 | 99,900 | — | — |
| 2023-02-08 | $9.09 | $9.96 | 212,600 | — | — |
| 2023-02-07 | $9.01 | $9.87 | 161,600 | — | — |
| 2023-02-06 | $8.68 | $9.51 | 142,700 | — | — |
| 2023-02-03 | $8.39 | $9.19 | 58,100 | — | — |
| 2023-02-02 | $8.29 | $9.08 | 96,700 | — | — |
| 2023-02-01 | $8.24 | $9.03 | 65,600 | — | — |
| 2023-01-31 | $8.30 | $9.09 | 67,800 | — | — |
| 2023-01-30 | $8.00 | $8.77 | 38,200 | — | — |
| 2023-01-27 | $8.05 | $8.82 | 8,400 | — | — |
| 2023-01-26 | $8.06 | $8.83 | 5,100 | — | — |
| 2023-01-25 | $8.07 | $8.84 | 7,300 | — | — |
| 2023-01-24 | $8.12 | $8.90 | 35,100 | — | — |
| 2023-01-23 | $8.10 | $8.87 | 12,100 | — | — |
| 2023-01-20 | $8.20 | $8.98 | 21,500 | — | — |
| 2023-01-19 | $8.09 | $8.86 | 16,700 | — | — |
| 2023-01-18 | $8.06 | $8.83 | 21,600 | — | — |
| 2023-01-17 | $8.18 | $8.96 | 34,000 | — | — |
| 2023-01-13 | $8.17 | $8.95 | 22,900 | — | — |
| 2023-01-12 | $8.06 | $8.83 | 76,700 | — | — |
| 2023-01-11 | $7.95 | $8.71 | 65,300 | — | — |
| 2023-01-10 | $7.89 | $8.64 | 16,300 | — | — |
| 2023-01-09 | $7.91 | $8.67 | 206,900 | — | — |
| 2023-01-06 | $7.94 | $8.70 | 23,900 | — | — |
| 2023-01-05 | $7.85 | $8.60 | 13,900 | — | — |
| 2023-01-04 | $7.86 | $8.61 | 17,600 | — | — |
| 2023-01-03 | $7.92 | $8.68 | 25,600 | — | — |