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
- 2006-04-05 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 | $8.65 | $13.33 | 1,625 | — | — |
| 2023-12-28 | $8.66 | $13.34 | 406 | — | — |
| 2023-12-27 | $8.60 | $13.26 | 2,843 | — | — |
| 2023-12-26 | $8.63 | $13.31 | 5,010 | — | — |
| 2023-12-22 | $8.68 | $13.38 | 2,031 | — | — |
| 2023-12-21 | $8.68 | $13.38 | 948 | — | — |
| 2023-12-20 | $8.44 | $13.01 | 2,302 | — | — |
| 2023-12-19 | $8.44 | $13.01 | 15,436 | — | — |
| 2023-12-18 | $8.75 | $13.49 | 10,697 | — | — |
| 2023-12-15 | $8.86 | $13.65 | 35,204 | — | — |
| 2023-12-14 | $8.45 | $13.03 | 4,739 | — | — |
| 2023-12-13 | $8.32 | $12.82 | 4,333 | — | — |
| 2023-12-12 | $8.00 | $12.33 | 15,977 | — | — |
| 2023-12-11 | $8.26 | $12.74 | 2,979 | — | — |
| 2023-12-08 | $7.98 | $12.30 | 20,987 | — | — |
| 2023-12-07 | $8.12 | $12.52 | 677 | — | — |
| 2023-12-06 | $8.12 | $12.52 | 812 | — | — |
| 2023-12-05 | $8.12 | $12.52 | 5,687 | — | — |
| 2023-12-04 | $8.17 | $12.59 | 15,571 | — | — |
| 2023-12-01 | $8.32 | $12.83 | 15,706 | — | — |
| 2023-11-30 | $8.08 | $12.46 | 4,874 | — | — |
| 2023-11-29 | $7.95 | $12.25 | 3,385 | — | — |
| 2023-11-28 | $7.90 | $12.18 | 4,333 | — | — |
| 2023-11-27 | $7.60 | $11.72 | 3,791 | — | — |
| 2023-11-24 | $7.76 | $11.97 | 812 | — | — |
| 2023-11-22 | $7.93 | $12.23 | 0 | — | — |
| 2023-11-21 | $7.93 | $12.23 | 5,281 | — | — |
| 2023-11-20 | $7.93 | $12.23 | 3,520 | — | — |
| 2023-11-17 | $7.60 | $11.72 | 3,656 | — | — |
| 2023-11-16 | $7.72 | $11.90 | 2,302 | — | — |
| 2023-11-15 | $7.72 | $11.90 | 4,874 | — | — |
| 2023-11-14 | $7.53 | $11.61 | 2,166 | — | — |
| 2023-11-13 | $7.49 | $11.55 | 2,031 | — | — |
| 2023-11-10 | $7.40 | $11.41 | 406 | — | — |
| 2023-11-09 | $7.40 | $11.41 | 0 | — | — |
| 2023-11-08 | $7.40 | $11.41 | 1,489 | — | — |
| 2023-11-07 | $7.51 | $11.58 | 406 | — | — |
| 2023-11-06 | $7.50 | $11.57 | 1,625 | — | — |
| 2023-11-03 | $7.39 | $11.39 | 5,145 | — | — |
| 2023-11-02 | $7.16 | $11.04 | 948 | — | — |
| 2023-11-01 | $7.51 | $11.58 | 9,478 | — | — |
| 2023-10-31 | $7.09 | $10.93 | 6,093 | — | — |
| 2023-10-30 | $7.20 | $11.10 | 0 | — | — |
| 2023-10-27 | $7.20 | $11.10 | 0 | — | — |
| 2023-10-26 | $7.20 | $11.10 | 0 | — | — |
| 2023-10-25 | $7.20 | $11.10 | 0 | — | — |
| 2023-10-24 | $7.20 | $11.10 | 0 | — | — |
| 2023-10-23 | $7.20 | $11.10 | 2,708 | — | — |
| 2023-10-20 | $7.49 | $11.55 | 5,145 | — | — |
| 2023-10-19 | $7.23 | $11.15 | 0 | — | — |
| 2023-10-18 | $7.23 | $11.15 | 135 | — | — |
| 2023-10-17 | $7.17 | $11.06 | 4,874 | — | — |
| 2023-10-16 | $7.27 | $11.21 | 406 | — | — |
| 2023-10-13 | $7.30 | $11.26 | 271 | — | — |
| 2023-10-12 | $7.30 | $11.26 | 0 | — | — |
| 2023-10-11 | $7.30 | $11.26 | 1,760 | — | — |
| 2023-10-10 | $7.28 | $11.23 | 677 | — | — |
| 2023-10-09 | $7.27 | $11.21 | 271 | — | — |
| 2023-10-06 | $7.27 | $11.20 | 3,250 | — | — |
| 2023-10-05 | $7.39 | $11.39 | 1,625 | — | — |
| 2023-10-04 | $7.39 | $11.39 | 406 | — | — |
| 2023-10-03 | $7.39 | $11.39 | 1,625 | — | — |
| 2023-10-02 | $7.50 | $11.56 | 2,573 | — | — |
| 2023-09-29 | $7.50 | $11.57 | 1,219 | — | — |
| 2023-09-28 | $7.43 | $11.45 | 1,219 | — | — |
| 2023-09-27 | $7.47 | $11.52 | 4,604 | — | — |
| 2023-09-26 | $7.53 | $11.60 | 1,896 | — | — |
| 2023-09-25 | $7.42 | $11.44 | 1,760 | — | — |
| 2023-09-22 | $7.46 | $11.50 | 1,896 | — | — |
| 2023-09-21 | $7.94 | $12.24 | 135 | — | — |
| 2023-09-20 | $7.94 | $12.24 | 1,219 | — | — |
| 2023-09-19 | $7.50 | $11.57 | 3,114 | — | — |
| 2023-09-18 | $7.54 | $11.62 | 4,874 | — | — |
| 2023-09-15 | $7.64 | $11.78 | 3,520 | — | — |
| 2023-09-14 | $7.85 | $12.10 | 812 | — | — |
| 2023-09-13 | $7.88 | $12.15 | 1,896 | — | — |
| 2023-09-12 | $7.75 | $11.95 | 948 | — | — |
| 2023-09-11 | $7.76 | $11.97 | 677 | — | — |
| 2023-09-08 | $7.76 | $11.97 | 677 | — | — |
| 2023-09-07 | $7.75 | $11.95 | 677 | — | — |
| 2023-09-06 | $7.75 | $11.95 | 1,625 | — | — |
| 2023-09-05 | $7.90 | $12.18 | 1,354 | — | — |
| 2023-09-01 | $7.67 | $11.83 | 135 | — | — |
| 2023-08-31 | $7.81 | $12.05 | 2,302 | — | — |
| 2023-08-30 | $7.67 | $11.83 | 7,718 | — | — |
| 2023-08-29 | $7.64 | $11.78 | 2,708 | — | — |
| 2023-08-28 | $7.61 | $11.73 | 1,219 | — | — |
| 2023-08-25 | $7.61 | $11.73 | 271 | — | — |
| 2023-08-24 | $7.54 | $11.62 | 0 | — | — |
| 2023-08-23 | $7.54 | $11.62 | 406 | — | — |
| 2023-08-22 | $7.59 | $11.70 | 3,114 | — | — |
| 2023-08-21 | $7.74 | $11.93 | 5,416 | — | — |
| 2023-08-18 | $7.67 | $11.83 | 135 | — | — |
| 2023-08-17 | $7.67 | $11.83 | 3,927 | — | — |
| 2023-08-16 | $7.68 | $11.84 | 1,219 | — | — |
| 2023-08-15 | $7.75 | $11.94 | 406 | — | — |
| 2023-08-14 | $8.09 | $12.47 | 1,625 | — | — |
| 2023-08-11 | $7.90 | $12.17 | 406 | — | — |
| 2023-08-10 | $7.79 | $12.01 | 542 | — | — |
| 2023-08-09 | $7.72 | $11.90 | 0 | — | — |
| 2023-08-08 | $7.72 | $11.90 | 1,625 | — | — |
| 2023-08-07 | $7.79 | $12.01 | 1,896 | — | — |
| 2023-08-04 | $7.78 | $12.00 | 271 | — | — |
| 2023-08-03 | $7.79 | $12.01 | 1,896 | — | — |
| 2023-08-02 | $7.83 | $12.07 | 2,031 | — | — |
| 2023-08-01 | $7.84 | $12.08 | 4,604 | — | — |
| 2023-07-31 | $8.08 | $12.46 | 1,760 | — | — |
| 2023-07-28 | $7.94 | $12.24 | 44,140 | — | — |
| 2023-07-27 | $8.11 | $12.50 | 2,979 | — | — |
| 2023-07-26 | $7.92 | $12.22 | 271 | — | — |
| 2023-07-25 | $8.00 | $12.33 | 0 | — | — |
| 2023-07-24 | $8.00 | $12.33 | 1,083 | — | — |
| 2023-07-21 | $7.98 | $12.31 | 1,896 | — | — |
| 2023-07-20 | $7.98 | $12.30 | 0 | — | — |
| 2023-07-19 | $7.98 | $12.30 | 4,468 | — | — |
| 2023-07-18 | $7.95 | $12.26 | 4,604 | — | — |
| 2023-07-17 | $8.19 | $12.63 | 0 | — | — |
| 2023-07-14 | $8.19 | $12.63 | 1,896 | — | — |
| 2023-07-13 | $7.98 | $12.30 | 812 | — | — |
| 2023-07-12 | $7.78 | $12.00 | 0 | — | — |
| 2023-07-11 | $7.78 | $12.00 | 542 | — | — |
| 2023-07-10 | $7.72 | $11.90 | 135 | — | — |
| 2023-07-07 | $7.72 | $11.90 | 271 | — | — |
| 2023-07-06 | $7.95 | $12.25 | 0 | — | — |
| 2023-07-05 | $7.95 | $12.25 | 1,219 | — | — |
| 2023-07-03 | $8.21 | $12.65 | 677 | — | — |
| 2023-06-30 | $7.95 | $12.26 | 406 | — | — |
| 2023-06-29 | $7.95 | $12.25 | 0 | — | — |
| 2023-06-28 | $7.95 | $12.25 | 0 | — | — |
| 2023-06-27 | $7.95 | $12.25 | 3,385 | — | — |
| 2023-06-26 | $7.95 | $12.25 | 271 | — | — |
| 2023-06-23 | $7.79 | $12.01 | 1,896 | — | — |
| 2023-06-22 | $7.94 | $12.24 | 1,354 | — | — |
| 2023-06-21 | $8.01 | $12.35 | 9,072 | — | — |
| 2023-06-20 | $8.19 | $12.63 | 406 | — | — |
| 2023-06-16 | $8.19 | $12.63 | 271 | — | — |
| 2023-06-15 | $8.23 | $12.68 | 6,770 | — | — |
| 2023-06-14 | $8.23 | $12.70 | 8,124 | — | — |
| 2023-06-13 | $8.32 | $12.82 | 812 | — | — |
| 2023-06-12 | $8.35 | $12.87 | 271 | — | — |
| 2023-06-09 | $8.31 | $12.81 | 271 | — | — |
| 2023-06-08 | $8.31 | $12.81 | 3,791 | — | — |
| 2023-06-07 | $8.38 | $12.92 | 135 | — | — |
| 2023-06-06 | $8.40 | $12.95 | 0 | — | — |
| 2023-06-05 | $8.40 | $12.95 | 677 | — | — |
| 2023-06-02 | $8.36 | $12.89 | 135 | — | — |
| 2023-06-01 | $8.35 | $12.87 | 677 | — | — |
| 2023-05-31 | $8.53 | $13.15 | 0 | — | — |
| 2023-05-30 | $8.53 | $13.15 | 135 | — | — |
| 2023-05-26 | $8.53 | $13.15 | 406 | — | — |
| 2023-05-25 | $8.37 | $12.90 | 1,219 | — | — |
| 2023-05-24 | $8.35 | $12.87 | 0 | — | — |
| 2023-05-23 | $8.35 | $12.87 | 0 | — | — |
| 2023-05-22 | $8.35 | $12.87 | 4,874 | — | — |
| 2023-05-19 | $8.35 | $12.88 | 677 | — | — |
| 2023-05-18 | $8.36 | $12.89 | 406 | — | — |
| 2023-05-17 | $8.35 | $12.88 | 406 | — | — |
| 2023-05-16 | $8.43 | $13.00 | 0 | — | — |
| 2023-05-15 | $8.43 | $13.00 | 5,281 | — | — |
| 2023-05-12 | $8.37 | $12.90 | 406 | — | — |
| 2023-05-11 | $8.32 | $12.82 | 1,083 | — | — |
| 2023-05-10 | $8.55 | $13.18 | 6,635 | — | — |
| 2023-05-09 | $8.40 | $12.95 | 2,031 | — | — |
| 2023-05-08 | $8.38 | $12.92 | 2,166 | — | — |
| 2023-05-05 | $8.33 | $12.84 | 812 | — | — |
| 2023-05-04 | $8.35 | $12.87 | 7,718 | — | — |
| 2023-05-03 | $8.32 | $12.83 | 33,308 | — | — |
| 2023-05-02 | $8.35 | $12.88 | 2,573 | — | — |
| 2023-05-01 | $8.32 | $12.82 | 8,530 | — | — |
| 2023-04-28 | $8.22 | $12.67 | 40,214 | — | — |
| 2023-04-27 | $7.60 | $11.72 | 13,405 | — | — |
| 2023-04-26 | $7.48 | $11.53 | 406 | — | — |
| 2023-04-25 | $7.47 | $11.52 | 6,499 | — | — |
| 2023-04-24 | $7.24 | $11.16 | 2,573 | — | — |
| 2023-04-21 | $7.35 | $11.33 | 3,520 | — | — |
| 2023-04-20 | $7.39 | $11.39 | 138,650 | — | — |
| 2023-04-19 | $7.42 | $11.44 | 0 | — | — |
| 2023-04-18 | $7.42 | $11.44 | 406 | — | — |
| 2023-04-17 | $7.53 | $11.60 | 2,437 | — | — |
| 2023-04-14 | $7.53 | $11.61 | 1,760 | — | — |
| 2023-04-13 | $7.21 | $11.11 | 2,031 | — | — |
| 2023-04-12 | $7.64 | $11.77 | 1,760 | — | — |
| 2023-04-11 | $7.25 | $11.17 | 0 | — | — |
| 2023-04-10 | $7.25 | $11.17 | 1,625 | — | — |
| 2023-04-06 | $7.13 | $11.00 | 5,958 | — | — |
| 2023-04-05 | $7.16 | $11.04 | 1,083 | — | — |
| 2023-04-04 | $7.27 | $11.20 | 542 | — | — |
| 2023-04-03 | $7.26 | $11.19 | 2,031 | — | — |
| 2023-03-31 | $7.45 | $11.49 | 4,197 | — | — |
| 2023-03-30 | $7.27 | $11.20 | 0 | — | — |
| 2023-03-29 | $7.27 | $11.20 | 3,656 | — | — |
| 2023-03-28 | $7.25 | $11.17 | 6,499 | — | — |
| 2023-03-27 | $7.44 | $11.47 | 0 | — | — |
| 2023-03-24 | $7.44 | $11.47 | 542 | — | — |
| 2023-03-23 | $7.44 | $11.47 | 3,656 | — | — |
| 2023-03-22 | $7.53 | $11.61 | 2,979 | — | — |
| 2023-03-21 | $7.82 | $12.06 | 677 | — | — |
| 2023-03-20 | $7.82 | $12.06 | 0 | — | — |
| 2023-03-17 | $7.82 | $12.06 | 948 | — | — |
| 2023-03-16 | $7.29 | $11.24 | 1,760 | — | — |
| 2023-03-15 | $7.30 | $11.26 | 812 | — | — |
| 2023-03-14 | $7.57 | $11.67 | 12,186 | — | — |
| 2023-03-13 | $7.24 | $11.16 | 11,509 | — | — |
| 2023-03-10 | $7.87 | $12.13 | 4,197 | — | — |
| 2023-03-09 | $8.01 | $12.35 | 677 | — | — |
| 2023-03-08 | $8.12 | $12.52 | 5,416 | — | — |
| 2023-03-07 | $8.21 | $12.65 | 812 | — | — |
| 2023-03-06 | $8.32 | $12.82 | 5,145 | — | — |
| 2023-03-03 | $8.47 | $13.06 | 542 | — | — |
| 2023-03-02 | $8.68 | $13.38 | 2,166 | — | — |
| 2023-03-01 | $8.71 | $13.42 | 1,625 | — | — |
| 2023-02-28 | $8.57 | $13.21 | 7,447 | — | — |
| 2023-02-27 | $8.59 | $13.24 | 1,083 | — | — |
| 2023-02-24 | $8.73 | $13.46 | 4,604 | — | — |
| 2023-02-23 | $8.42 | $12.98 | 5,551 | — | — |
| 2023-02-22 | $8.83 | $13.61 | 5,958 | — | — |
| 2023-02-21 | $8.90 | $13.72 | 12,728 | — | — |
| 2023-02-17 | $8.88 | $13.69 | 14,217 | — | — |
| 2023-02-16 | $9.03 | $13.91 | 14,488 | — | — |
| 2023-02-15 | $9.55 | $14.72 | 812 | — | — |
| 2023-02-14 | $9.31 | $14.35 | 6,635 | — | — |
| 2023-02-13 | $9.36 | $14.44 | 406 | — | — |
| 2023-02-10 | $9.36 | $14.44 | 0 | — | — |
| 2023-02-09 | $9.36 | $14.44 | 0 | — | — |
| 2023-02-08 | $9.36 | $14.44 | 1,896 | — | — |
| 2023-02-07 | $9.55 | $14.72 | 1,896 | — | — |
| 2023-02-06 | $9.38 | $14.46 | 0 | — | — |
| 2023-02-03 | $9.38 | $14.46 | 0 | — | — |
| 2023-02-02 | $9.38 | $14.46 | 406 | — | — |
| 2023-02-01 | $9.30 | $14.33 | 542 | — | — |
| 2023-01-31 | $9.30 | $14.33 | 406 | — | — |
| 2023-01-30 | $9.34 | $14.40 | 1,083 | — | — |
| 2023-01-27 | $9.59 | $14.78 | 0 | — | — |
| 2023-01-26 | $9.59 | $14.78 | 0 | — | — |
| 2023-01-25 | $9.59 | $14.78 | 0 | — | — |
| 2023-01-24 | $9.59 | $14.78 | 1,354 | — | — |
| 2023-01-23 | $9.53 | $14.69 | 135 | — | — |
| 2023-01-20 | $9.53 | $14.69 | 0 | — | — |
| 2023-01-19 | $9.53 | $14.69 | 0 | — | — |
| 2023-01-18 | $9.53 | $14.69 | 1,219 | — | — |
| 2023-01-17 | $9.54 | $14.71 | 542 | — | — |
| 2023-01-13 | $9.47 | $14.60 | 677 | — | — |
| 2023-01-12 | $9.13 | $14.07 | 135 | — | — |
| 2023-01-11 | $9.39 | $14.47 | 5,416 | — | — |
| 2023-01-10 | $9.34 | $14.40 | 542 | — | — |
| 2023-01-09 | $9.49 | $14.63 | 812 | — | — |
| 2023-01-06 | $9.46 | $14.59 | 3,927 | — | — |
| 2023-01-05 | $9.18 | $14.15 | 1,219 | — | — |
| 2023-01-04 | $8.95 | $13.80 | 406 | — | — |
| 2023-01-03 | $8.90 | $13.72 | 1,083 | — | — |