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
- 2005-06-23 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 | $10.04 | $12.76 | 38,600 | — | — |
| 2023-12-28 | $10.25 | $13.02 | 47,600 | — | — |
| 2023-12-27 | $10.15 | $12.89 | 64,300 | — | — |
| 2023-12-26 | $9.94 | $12.63 | 47,800 | — | — |
| 2023-12-22 | $9.87 | $12.54 | 67,600 | — | — |
| 2023-12-21 | $10.00 | $12.70 | 51,100 | — | — |
| 2023-12-20 | $9.72 | $12.35 | 93,200 | — | — |
| 2023-12-19 | $9.86 | $12.53 | 73,200 | — | — |
| 2023-12-18 | $9.61 | $12.21 | 70,100 | — | — |
| 2023-12-15 | $9.36 | $11.89 | 271,100 | — | — |
| 2023-12-14 | $9.46 | $12.02 | 83,800 | — | — |
| 2023-12-13 | $9.24 | $11.74 | 166,500 | — | — |
| 2023-12-12 | $9.21 | $11.70 | 59,400 | — | — |
| 2023-12-11 | $9.44 | $11.99 | 62,100 | — | — |
| 2023-12-08 | $9.48 | $12.04 | 43,700 | — | — |
| 2023-12-07 | $9.38 | $11.92 | 83,200 | — | — |
| 2023-12-06 | $9.35 | $11.88 | 44,600 | — | — |
| 2023-12-05 | $9.37 | $11.90 | 46,800 | — | — |
| 2023-12-04 | $9.49 | $12.06 | 66,300 | — | — |
| 2023-12-01 | $9.55 | $12.13 | 81,200 | — | — |
| 2023-11-30 | $9.26 | $11.76 | 42,100 | — | — |
| 2023-11-29 | $9.18 | $11.66 | 65,300 | — | — |
| 2023-11-28 | $9.03 | $11.47 | 96,300 | — | — |
| 2023-11-27 | $9.55 | $12.13 | 72,300 | — | — |
| 2023-11-24 | $9.65 | $12.26 | 33,900 | — | — |
| 2023-11-22 | $9.73 | $12.36 | 43,000 | — | — |
| 2023-11-21 | $9.60 | $12.20 | 51,400 | — | — |
| 2023-11-20 | $9.42 | $11.97 | 48,200 | — | — |
| 2023-11-17 | $9.47 | $12.03 | 59,100 | — | — |
| 2023-11-16 | $9.49 | $12.06 | 108,200 | — | — |
| 2023-11-15 | $9.42 | $11.97 | 88,300 | — | — |
| 2023-11-14 | $9.62 | $12.22 | 121,800 | — | — |
| 2023-11-13 | $9.42 | $11.97 | 97,600 | — | — |
| 2023-11-10 | $9.73 | $12.36 | 378,400 | — | — |
| 2023-11-09 | $9.00 | $11.43 | 66,500 | — | — |
| 2023-11-08 | $9.03 | $11.47 | 57,600 | — | — |
| 2023-11-07 | $9.29 | $11.80 | 99,700 | — | — |
| 2023-11-06 | $9.50 | $12.07 | 223,900 | — | — |
| 2023-11-03 | $8.73 | $11.09 | 73,300 | — | — |
| 2023-11-02 | $8.75 | $11.12 | 59,400 | — | — |
| 2023-11-01 | $8.68 | $11.03 | 47,400 | — | — |
| 2023-10-31 | $8.55 | $10.86 | 64,300 | — | — |
| 2023-10-30 | $8.75 | $11.12 | 66,700 | — | — |
| 2023-10-27 | $8.43 | $10.71 | 46,000 | — | — |
| 2023-10-26 | $8.45 | $10.74 | 38,000 | — | — |
| 2023-10-25 | $8.56 | $10.87 | 110,000 | — | — |
| 2023-10-24 | $8.36 | $10.62 | 75,700 | — | — |
| 2023-10-23 | $8.18 | $10.39 | 81,600 | — | — |
| 2023-10-20 | $8.09 | $10.28 | 58,900 | — | — |
| 2023-10-19 | $8.20 | $10.42 | 41,500 | — | — |
| 2023-10-18 | $8.40 | $10.67 | 39,000 | — | — |
| 2023-10-17 | $8.51 | $10.81 | 63,700 | — | — |
| 2023-10-16 | $8.45 | $10.74 | 51,200 | — | — |
| 2023-10-13 | $8.35 | $10.61 | 37,800 | — | — |
| 2023-10-12 | $8.47 | $10.76 | 32,700 | — | — |
| 2023-10-11 | $8.53 | $10.84 | 64,600 | — | — |
| 2023-10-10 | $8.46 | $10.75 | 64,200 | — | — |
| 2023-10-09 | $8.50 | $10.80 | 62,600 | — | — |
| 2023-10-06 | $8.69 | $11.04 | 38,800 | — | — |
| 2023-10-05 | $8.63 | $10.96 | 54,300 | — | — |
| 2023-10-04 | $8.70 | $11.05 | 34,500 | — | — |
| 2023-10-03 | $8.64 | $10.98 | 49,900 | — | — |
| 2023-10-02 | $8.70 | $11.05 | 53,400 | — | — |
| 2023-09-29 | $8.45 | $10.74 | 33,600 | — | — |
| 2023-09-28 | $8.48 | $10.77 | 24,300 | — | — |
| 2023-09-27 | $8.45 | $10.74 | 33,500 | — | — |
| 2023-09-26 | $8.39 | $10.66 | 48,900 | — | — |
| 2023-09-25 | $8.57 | $10.89 | 69,200 | — | — |
| 2023-09-22 | $8.61 | $10.94 | 44,000 | — | — |
| 2023-09-21 | $8.68 | $11.03 | 61,600 | — | — |
| 2023-09-20 | $8.76 | $11.13 | 70,100 | — | — |
| 2023-09-19 | $9.17 | $11.65 | 143,700 | — | — |
| 2023-09-18 | $8.92 | $11.33 | 110,300 | — | — |
| 2023-09-15 | $8.73 | $11.09 | 444,200 | — | — |
| 2023-09-14 | $8.59 | $10.91 | 37,900 | — | — |
| 2023-09-13 | $8.57 | $10.89 | 58,000 | — | — |
| 2023-09-12 | $8.45 | $10.74 | 43,600 | — | — |
| 2023-09-11 | $8.55 | $10.86 | 37,400 | — | — |
| 2023-09-08 | $8.62 | $10.95 | 80,400 | — | — |
| 2023-09-07 | $8.51 | $10.81 | 118,500 | — | — |
| 2023-09-06 | $8.46 | $10.75 | 48,400 | — | — |
| 2023-09-05 | $8.37 | $10.63 | 67,200 | — | — |
| 2023-09-01 | $8.68 | $11.03 | 134,600 | — | — |
| 2023-08-31 | $8.53 | $10.84 | 52,000 | — | — |
| 2023-08-30 | $8.65 | $10.99 | 68,100 | — | — |
| 2023-08-29 | $8.53 | $10.84 | 50,100 | — | — |
| 2023-08-28 | $8.62 | $10.95 | 217,100 | — | — |
| 2023-08-25 | $8.66 | $11.00 | 96,800 | — | — |
| 2023-08-24 | $8.56 | $10.87 | 78,700 | — | — |
| 2023-08-23 | $8.79 | $11.17 | 112,700 | — | — |
| 2023-08-22 | $8.73 | $11.09 | 83,900 | — | — |
| 2023-08-21 | $8.72 | $11.08 | 90,100 | — | — |
| 2023-08-18 | $8.74 | $11.10 | 211,600 | — | — |
| 2023-08-17 | $8.64 | $10.98 | 91,200 | — | — |
| 2023-08-16 | $8.52 | $10.82 | 56,000 | — | — |
| 2023-08-15 | $8.55 | $10.86 | 104,200 | — | — |
| 2023-08-14 | $8.63 | $10.96 | 97,000 | — | — |
| 2023-08-11 | $8.80 | $11.18 | 91,000 | — | — |
| 2023-08-10 | $8.96 | $11.38 | 178,300 | — | — |
| 2023-08-09 | $8.90 | $11.31 | 218,100 | — | — |
| 2023-08-08 | $8.93 | $11.34 | 306,000 | — | — |
| 2023-08-07 | $8.61 | $10.94 | 537,700 | — | — |
| 2023-08-04 | $7.20 | $9.15 | 86,000 | — | — |
| 2023-08-03 | $7.23 | $9.19 | 79,300 | — | — |
| 2023-08-02 | $7.18 | $9.12 | 71,900 | — | — |
| 2023-08-01 | $7.21 | $9.16 | 60,800 | — | — |
| 2023-07-31 | $7.11 | $9.03 | 38,800 | — | — |
| 2023-07-28 | $7.20 | $9.15 | 160,600 | — | — |
| 2023-07-27 | $7.16 | $9.10 | 83,600 | — | — |
| 2023-07-26 | $7.12 | $9.05 | 86,800 | — | — |
| 2023-07-25 | $6.94 | $8.82 | 36,900 | — | — |
| 2023-07-24 | $6.82 | $8.66 | 79,500 | — | — |
| 2023-07-21 | $6.50 | $8.26 | 72,000 | — | — |
| 2023-07-20 | $6.48 | $8.23 | 49,600 | — | — |
| 2023-07-19 | $6.46 | $8.21 | 54,300 | — | — |
| 2023-07-18 | $6.50 | $8.26 | 63,900 | — | — |
| 2023-07-17 | $6.30 | $8.00 | 85,000 | — | — |
| 2023-07-14 | $6.06 | $7.70 | 135,200 | — | — |
| 2023-07-13 | $6.15 | $7.81 | 76,600 | — | — |
| 2023-07-12 | $6.28 | $7.98 | 83,500 | — | — |
| 2023-07-11 | $6.36 | $8.08 | 170,000 | — | — |
| 2023-07-10 | $6.28 | $7.98 | 38,300 | — | — |
| 2023-07-07 | $6.43 | $8.17 | 143,900 | — | — |
| 2023-07-06 | $6.36 | $8.08 | 126,200 | — | — |
| 2023-07-05 | $6.51 | $8.27 | 109,800 | — | — |
| 2023-07-03 | $6.60 | $8.38 | 31,800 | — | — |
| 2023-06-30 | $6.74 | $8.56 | 107,900 | — | — |
| 2023-06-29 | $6.65 | $8.45 | 144,700 | — | — |
| 2023-06-28 | $6.58 | $8.36 | 148,500 | — | — |
| 2023-06-27 | $6.46 | $8.21 | 139,600 | — | — |
| 2023-06-26 | $6.43 | $8.17 | 219,400 | — | — |
| 2023-06-23 | $6.25 | $7.94 | 2,788,400 | — | — |
| 2023-06-22 | $6.54 | $8.31 | 97,100 | — | — |
| 2023-06-21 | $6.59 | $8.37 | 117,500 | — | — |
| 2023-06-20 | $6.58 | $8.36 | 132,800 | — | — |
| 2023-06-16 | $6.65 | $8.45 | 187,100 | — | — |
| 2023-06-15 | $6.44 | $8.18 | 92,800 | — | — |
| 2023-06-14 | $6.49 | $8.25 | 403,400 | — | — |
| 2023-06-13 | $6.29 | $7.99 | 134,700 | — | — |
| 2023-06-12 | $6.47 | $8.22 | 190,000 | — | — |
| 2023-06-09 | $6.61 | $8.40 | 70,600 | — | — |
| 2023-06-08 | $6.77 | $8.60 | 135,900 | — | — |
| 2023-06-07 | $6.74 | $8.56 | 61,400 | — | — |
| 2023-06-06 | $6.74 | $8.56 | 100,800 | — | — |
| 2023-06-05 | $6.70 | $8.51 | 68,500 | — | — |
| 2023-06-02 | $6.94 | $8.82 | 123,700 | — | — |
| 2023-06-01 | $6.53 | $8.30 | 73,700 | — | — |
| 2023-05-31 | $6.39 | $8.12 | 59,000 | — | — |
| 2023-05-30 | $6.62 | $8.41 | 58,500 | — | — |
| 2023-05-26 | $6.82 | $8.66 | 218,200 | — | — |
| 2023-05-25 | $6.47 | $8.22 | 78,100 | — | — |
| 2023-05-24 | $6.39 | $8.12 | 78,100 | — | — |
| 2023-05-23 | $6.55 | $8.32 | 60,800 | — | — |
| 2023-05-22 | $6.73 | $8.55 | 115,200 | — | — |
| 2023-05-19 | $6.48 | $8.23 | 65,400 | — | — |
| 2023-05-18 | $6.60 | $8.38 | 80,200 | — | — |
| 2023-05-17 | $6.51 | $8.27 | 84,200 | — | — |
| 2023-05-16 | $6.30 | $8.00 | 76,900 | — | — |
| 2023-05-15 | $6.58 | $8.36 | 88,400 | — | — |
| 2023-05-12 | $6.45 | $8.19 | 382,400 | — | — |
| 2023-05-11 | $6.45 | $8.19 | 152,900 | — | — |
| 2023-05-10 | $6.24 | $7.93 | 179,200 | — | — |
| 2023-05-09 | $5.91 | $7.51 | 179,400 | — | — |
| 2023-05-08 | $6.16 | $7.83 | 104,700 | — | — |
| 2023-05-05 | $5.73 | $7.28 | 62,900 | — | — |
| 2023-05-04 | $5.79 | $7.36 | 190,000 | — | — |
| 2023-05-03 | $5.68 | $7.22 | 96,500 | — | — |
| 2023-05-02 | $5.67 | $7.20 | 96,200 | — | — |
| 2023-05-01 | $5.91 | $7.51 | 57,600 | — | — |
| 2023-04-28 | $5.83 | $7.41 | 112,200 | — | — |
| 2023-04-27 | $5.95 | $7.56 | 76,600 | — | — |
| 2023-04-26 | $5.77 | $7.33 | 42,500 | — | — |
| 2023-04-25 | $5.95 | $7.56 | 94,400 | — | — |
| 2023-04-24 | $5.97 | $7.58 | 25,300 | — | — |
| 2023-04-21 | $6.00 | $7.62 | 47,800 | — | — |
| 2023-04-20 | $6.08 | $7.72 | 35,100 | — | — |
| 2023-04-19 | $6.18 | $7.85 | 86,100 | — | — |
| 2023-04-18 | $6.31 | $8.02 | 41,800 | — | — |
| 2023-04-17 | $6.45 | $8.19 | 77,500 | — | — |
| 2023-04-14 | $6.50 | $8.26 | 100,600 | — | — |
| 2023-04-13 | $6.40 | $8.13 | 100,800 | — | — |
| 2023-04-12 | $6.29 | $7.99 | 88,900 | — | — |
| 2023-04-11 | $6.42 | $8.16 | 244,100 | — | — |
| 2023-04-10 | $5.92 | $7.52 | 80,800 | — | — |
| 2023-04-06 | $5.53 | $7.03 | 44,600 | — | — |
| 2023-04-05 | $5.40 | $6.86 | 107,200 | — | — |
| 2023-04-04 | $5.53 | $7.03 | 109,300 | — | — |
| 2023-04-03 | $5.78 | $7.34 | 61,500 | — | — |
| 2023-03-31 | $5.66 | $7.19 | 14,100 | — | — |
| 2023-03-30 | $5.62 | $7.14 | 30,100 | — | — |
| 2023-03-29 | $5.62 | $7.14 | 30,700 | — | — |
| 2023-03-28 | $5.71 | $7.25 | 72,900 | — | — |
| 2023-03-27 | $5.58 | $7.09 | 63,700 | — | — |
| 2023-03-24 | $5.56 | $7.06 | 124,100 | — | — |
| 2023-03-23 | $5.20 | $6.61 | 86,700 | — | — |
| 2023-03-22 | $5.11 | $6.49 | 80,700 | — | — |
| 2023-03-21 | $5.09 | $6.47 | 156,700 | — | — |
| 2023-03-20 | $5.14 | $6.53 | 211,600 | — | — |
| 2023-03-17 | $5.28 | $6.71 | 255,800 | — | — |
| 2023-03-16 | $5.62 | $7.14 | 198,800 | — | — |
| 2023-03-15 | $5.80 | $7.37 | 205,800 | — | — |
| 2023-03-14 | $6.01 | $7.64 | 209,200 | — | — |
| 2023-03-13 | $5.86 | $7.44 | 98,700 | — | — |
| 2023-03-10 | $5.92 | $7.52 | 55,400 | — | — |
| 2023-03-09 | $6.03 | $7.66 | 98,400 | — | — |
| 2023-03-08 | $6.30 | $8.00 | 117,000 | — | — |
| 2023-03-07 | $6.12 | $7.78 | 71,300 | — | — |
| 2023-03-06 | $6.16 | $7.83 | 35,400 | — | — |
| 2023-03-03 | $6.19 | $7.86 | 45,800 | — | — |
| 2023-03-02 | $6.00 | $7.62 | 24,800 | — | — |
| 2023-03-01 | $6.18 | $7.85 | 79,700 | — | — |
| 2023-02-28 | $5.85 | $7.43 | 94,900 | — | — |
| 2023-02-27 | $5.83 | $7.41 | 31,600 | — | — |
| 2023-02-24 | $6.01 | $7.64 | 24,200 | — | — |
| 2023-02-23 | $6.15 | $7.81 | 53,600 | — | — |
| 2023-02-22 | $6.38 | $8.11 | 17,900 | — | — |
| 2023-02-21 | $6.40 | $8.13 | 50,300 | — | — |
| 2023-02-17 | $6.72 | $8.54 | 25,500 | — | — |
| 2023-02-16 | $6.73 | $8.55 | 21,600 | — | — |
| 2023-02-15 | $6.77 | $8.60 | 33,500 | — | — |
| 2023-02-14 | $6.48 | $8.23 | 19,200 | — | — |
| 2023-02-13 | $6.44 | $8.18 | 12,900 | — | — |
| 2023-02-10 | $6.35 | $8.07 | 31,500 | — | — |
| 2023-02-09 | $6.33 | $8.04 | 12,200 | — | — |
| 2023-02-08 | $6.39 | $8.12 | 14,100 | — | — |
| 2023-02-07 | $6.56 | $8.33 | 13,700 | — | — |
| 2023-02-06 | $6.56 | $8.33 | 46,200 | — | — |
| 2023-02-03 | $6.58 | $8.36 | 84,700 | — | — |
| 2023-02-02 | $6.49 | $8.25 | 140,400 | — | — |
| 2023-02-01 | $6.43 | $8.17 | 20,900 | — | — |
| 2023-01-31 | $6.35 | $8.07 | 18,600 | — | — |
| 2023-01-30 | $6.21 | $7.89 | 18,200 | — | — |
| 2023-01-27 | $6.10 | $7.75 | 28,300 | — | — |
| 2023-01-26 | $6.26 | $7.95 | 20,500 | — | — |
| 2023-01-25 | $6.30 | $8.00 | 49,100 | — | — |
| 2023-01-24 | $6.29 | $7.99 | 25,200 | — | — |
| 2023-01-23 | $6.33 | $8.04 | 51,500 | — | — |
| 2023-01-20 | $6.12 | $7.78 | 37,500 | — | — |
| 2023-01-19 | $6.05 | $7.69 | 22,400 | — | — |
| 2023-01-18 | $5.92 | $7.52 | 30,500 | — | — |
| 2023-01-17 | $5.96 | $7.57 | 52,300 | — | — |
| 2023-01-13 | $6.14 | $7.80 | 12,400 | — | — |
| 2023-01-12 | $6.17 | $7.84 | 45,400 | — | — |
| 2023-01-11 | $6.28 | $7.98 | 26,100 | — | — |
| 2023-01-10 | $6.29 | $7.99 | 58,300 | — | — |
| 2023-01-09 | $6.24 | $7.93 | 35,500 | — | — |
| 2023-01-06 | $6.09 | $7.74 | 19,900 | — | — |
| 2023-01-05 | $6.01 | $7.64 | 26,000 | — | — |
| 2023-01-04 | $6.02 | $7.65 | 44,900 | — | — |
| 2023-01-03 | $5.96 | $7.57 | 21,300 | — | — |