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
- 2008-11-19 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 | $8.43 | $11.68 | 11,900 | — | — |
| 2023-12-28 | $8.27 | $11.46 | 7,700 | — | — |
| 2023-12-27 | $8.07 | $11.18 | 28,200 | — | — |
| 2023-12-26 | $8.33 | $11.54 | 8,600 | — | — |
| 2023-12-22 | $8.35 | $11.57 | 11,000 | — | — |
| 2023-12-21 | $8.20 | $11.36 | 3,800 | — | — |
| 2023-12-20 | $8.42 | $11.67 | 7,000 | — | — |
| 2023-12-19 | $7.99 | $11.07 | 18,300 | — | — |
| 2023-12-18 | $8.02 | $11.11 | 7,100 | — | — |
| 2023-12-15 | $8.14 | $11.28 | 12,500 | — | — |
| 2023-12-14 | $7.97 | $11.04 | 31,600 | — | — |
| 2023-12-13 | $7.98 | $11.06 | 17,000 | — | — |
| 2023-12-12 | $7.92 | $10.97 | 9,200 | — | — |
| 2023-12-11 | $8.01 | $11.10 | 4,800 | — | — |
| 2023-12-08 | $7.97 | $11.04 | 15,700 | — | — |
| 2023-12-07 | $7.95 | $11.02 | 18,300 | — | — |
| 2023-12-06 | $8.08 | $11.20 | 7,000 | — | — |
| 2023-12-05 | $8.14 | $11.28 | 12,900 | — | — |
| 2023-12-04 | $8.40 | $11.64 | 15,600 | — | — |
| 2023-12-01 | $8.57 | $11.88 | 1,100 | — | — |
| 2023-11-30 | $8.49 | $11.76 | 8,200 | — | — |
| 2023-11-29 | $8.73 | $12.10 | 59,800 | — | — |
| 2023-11-28 | $9.30 | $12.89 | 5,100 | — | — |
| 2023-11-27 | $9.30 | $12.89 | 5,400 | — | — |
| 2023-11-24 | $9.38 | $13.00 | 13,100 | — | — |
| 2023-11-22 | $8.68 | $12.03 | 4,700 | — | — |
| 2023-11-21 | $8.44 | $11.70 | 8,400 | — | — |
| 2023-11-20 | $8.54 | $11.83 | 4,900 | — | — |
| 2023-11-17 | $8.30 | $11.50 | 12,900 | — | — |
| 2023-11-16 | $8.21 | $11.38 | 8,600 | — | — |
| 2023-11-15 | $8.59 | $11.90 | 16,600 | — | — |
| 2023-11-14 | $8.30 | $11.50 | 77,600 | — | — |
| 2023-11-13 | $9.65 | $13.37 | 11,400 | — | — |
| 2023-11-10 | $9.37 | $12.98 | 2,800 | — | — |
| 2023-11-09 | $9.81 | $13.59 | 8,600 | — | — |
| 2023-11-08 | $8.79 | $12.18 | 26,500 | — | — |
| 2023-11-07 | $8.51 | $11.79 | 9,000 | — | — |
| 2023-11-06 | $8.46 | $11.72 | 4,000 | — | — |
| 2023-11-03 | $8.64 | $11.97 | 25,200 | — | — |
| 2023-11-02 | $9.30 | $12.89 | 1,800 | — | — |
| 2023-11-01 | $9.39 | $13.01 | 35,300 | — | — |
| 2023-10-31 | $8.75 | $12.12 | 9,700 | — | — |
| 2023-10-30 | $8.93 | $12.37 | 4,700 | — | — |
| 2023-10-27 | $8.90 | $12.33 | 600 | — | — |
| 2023-10-26 | $8.85 | $12.26 | 2,300 | — | — |
| 2023-10-25 | $9.03 | $12.51 | 6,400 | — | — |
| 2023-10-24 | $9.38 | $13.00 | 15,000 | — | — |
| 2023-10-23 | $9.02 | $12.50 | 9,800 | — | — |
| 2023-10-20 | $8.85 | $12.26 | 4,700 | — | — |
| 2023-10-19 | $8.88 | $12.31 | 4,500 | — | — |
| 2023-10-18 | $8.80 | $12.19 | 3,800 | — | — |
| 2023-10-17 | $8.80 | $12.19 | 10,000 | — | — |
| 2023-10-16 | $8.59 | $11.90 | 27,800 | — | — |
| 2023-10-13 | $8.99 | $12.46 | 1,800 | — | — |
| 2023-10-12 | $9.00 | $12.47 | 3,600 | — | — |
| 2023-10-11 | $8.77 | $12.15 | 6,600 | — | — |
| 2023-10-10 | $8.90 | $12.33 | 700 | — | — |
| 2023-10-09 | $9.02 | $12.50 | 1,600 | — | — |
| 2023-10-06 | $8.91 | $12.35 | 5,900 | — | — |
| 2023-10-05 | $8.90 | $12.33 | 3,300 | — | — |
| 2023-10-04 | $9.00 | $12.47 | 5,700 | — | — |
| 2023-10-03 | $8.75 | $12.12 | 5,100 | — | — |
| 2023-10-02 | $9.12 | $12.64 | 22,300 | — | — |
| 2023-09-29 | $9.00 | $12.47 | 16,700 | — | — |
| 2023-09-28 | $9.22 | $12.78 | 8,300 | — | — |
| 2023-09-27 | $9.15 | $12.68 | 7,500 | — | — |
| 2023-09-26 | $9.34 | $12.94 | 5,000 | — | — |
| 2023-09-25 | $9.14 | $12.67 | 5,600 | — | — |
| 2023-09-22 | $9.31 | $12.90 | 7,800 | — | — |
| 2023-09-21 | $9.50 | $13.16 | 12,300 | — | — |
| 2023-09-20 | $9.65 | $13.37 | 3,600 | — | — |
| 2023-09-19 | $9.49 | $13.15 | 5,100 | — | — |
| 2023-09-18 | $9.72 | $13.47 | 4,500 | — | — |
| 2023-09-15 | $9.97 | $13.82 | 16,500 | — | — |
| 2023-09-14 | $9.92 | $13.75 | 11,200 | — | — |
| 2023-09-13 | $10.14 | $14.05 | 9,600 | — | — |
| 2023-09-12 | $10.03 | $13.90 | 3,300 | — | — |
| 2023-09-11 | $10.03 | $13.90 | 8,200 | — | — |
| 2023-09-08 | $10.85 | $15.03 | 6,300 | — | — |
| 2023-09-07 | $10.73 | $14.87 | 5,200 | — | — |
| 2023-09-06 | $10.70 | $14.83 | 3,700 | — | — |
| 2023-09-05 | $10.64 | $14.74 | 8,200 | — | — |
| 2023-09-01 | $10.70 | $14.83 | 7,200 | — | — |
| 2023-08-31 | $10.78 | $14.94 | 2,500 | — | — |
| 2023-08-30 | $10.51 | $14.56 | 11,200 | — | — |
| 2023-08-29 | $10.50 | $14.55 | 9,300 | — | — |
| 2023-08-28 | $10.59 | $14.67 | 17,200 | — | — |
| 2023-08-25 | $11.00 | $15.24 | 42,400 | — | — |
| 2023-08-24 | $11.00 | $15.24 | 9,300 | — | — |
| 2023-08-23 | $10.74 | $14.88 | 2,400 | — | — |
| 2023-08-22 | $10.80 | $14.97 | 4,600 | — | — |
| 2023-08-21 | $10.73 | $14.87 | 6,300 | — | — |
| 2023-08-18 | $11.00 | $15.24 | 3,400 | — | — |
| 2023-08-17 | $10.50 | $14.55 | 4,000 | — | — |
| 2023-08-16 | $10.52 | $14.58 | 1,600 | — | — |
| 2023-08-15 | $10.49 | $14.54 | 1,500 | — | — |
| 2023-08-14 | $10.51 | $14.56 | 5,700 | — | — |
| 2023-08-11 | $10.53 | $14.59 | 1,900 | — | — |
| 2023-08-10 | $10.33 | $14.31 | 10,200 | — | — |
| 2023-08-09 | $10.10 | $14.00 | 8,600 | — | — |
| 2023-08-08 | $9.90 | $13.72 | 4,300 | — | — |
| 2023-08-07 | $9.88 | $13.69 | 5,100 | — | — |
| 2023-08-04 | $10.05 | $13.93 | 9,400 | — | — |
| 2023-08-03 | $10.37 | $14.37 | 5,200 | — | — |
| 2023-08-02 | $10.87 | $15.06 | 4,200 | — | — |
| 2023-08-01 | $11.22 | $15.55 | 7,100 | — | — |
| 2023-07-31 | $10.68 | $14.80 | 11,800 | — | — |
| 2023-07-28 | $10.94 | $15.16 | 5,900 | — | — |
| 2023-07-27 | $11.01 | $15.26 | 9,100 | — | — |
| 2023-07-26 | $11.11 | $15.40 | 4,400 | — | — |
| 2023-07-25 | $10.68 | $14.80 | 12,600 | — | — |
| 2023-07-24 | $11.07 | $15.34 | 4,500 | — | — |
| 2023-07-21 | $10.61 | $14.70 | 8,500 | — | — |
| 2023-07-20 | $10.71 | $14.84 | 6,300 | — | — |
| 2023-07-19 | $11.15 | $15.45 | 7,800 | — | — |
| 2023-07-18 | $10.89 | $15.09 | 9,000 | — | — |
| 2023-07-17 | $10.65 | $14.76 | 15,100 | — | — |
| 2023-07-14 | $10.46 | $14.49 | 8,800 | — | — |
| 2023-07-13 | $10.40 | $14.41 | 2,900 | — | — |
| 2023-07-12 | $10.33 | $14.31 | 4,200 | — | — |
| 2023-07-11 | $10.16 | $14.08 | 3,600 | — | — |
| 2023-07-10 | $9.80 | $13.58 | 4,500 | — | — |
| 2023-07-07 | $10.18 | $14.11 | 600 | — | — |
| 2023-07-06 | $10.41 | $14.43 | 24,700 | — | — |
| 2023-07-05 | $10.70 | $14.83 | 49,100 | — | — |
| 2023-07-03 | $10.53 | $14.59 | 30,800 | — | — |
| 2023-06-30 | $9.88 | $13.69 | 3,900 | — | — |
| 2023-06-29 | $9.80 | $13.58 | 8,900 | — | — |
| 2023-06-28 | $9.55 | $13.23 | 13,900 | — | — |
| 2023-06-27 | $9.60 | $13.30 | 6,500 | — | — |
| 2023-06-26 | $9.70 | $13.44 | 5,900 | — | — |
| 2023-06-23 | $10.03 | $13.90 | 7,800 | — | — |
| 2023-06-22 | $9.66 | $13.39 | 40,400 | — | — |
| 2023-06-21 | $10.00 | $13.86 | 7,300 | — | — |
| 2023-06-20 | $10.11 | $14.01 | 7,200 | — | — |
| 2023-06-16 | $10.80 | $14.97 | 36,800 | — | — |
| 2023-06-15 | $10.20 | $14.13 | 26,300 | — | — |
| 2023-06-14 | $10.70 | $14.83 | 38,700 | — | — |
| 2023-06-13 | $10.31 | $14.29 | 19,300 | — | — |
| 2023-06-12 | $10.51 | $14.56 | 20,900 | — | — |
| 2023-06-09 | $10.01 | $13.87 | 35,100 | — | — |
| 2023-06-08 | $10.06 | $13.94 | 31,600 | — | — |
| 2023-06-07 | $10.48 | $14.52 | 49,600 | — | — |
| 2023-06-06 | $10.40 | $14.41 | 32,900 | — | — |
| 2023-06-05 | $9.86 | $13.66 | 53,500 | — | — |
| 2023-06-02 | $10.07 | $13.95 | 17,300 | — | — |
| 2023-06-01 | $10.14 | $14.05 | 10,300 | — | — |
| 2023-05-31 | $10.69 | $14.81 | 73,800 | — | — |
| 2023-05-30 | $10.29 | $14.26 | 46,800 | — | — |
| 2023-05-26 | $9.74 | $13.50 | 23,500 | — | — |
| 2023-05-25 | $9.70 | $13.44 | 12,100 | — | — |
| 2023-05-24 | $9.81 | $13.59 | 20,300 | — | — |
| 2023-05-23 | $9.69 | $13.43 | 30,900 | — | — |
| 2023-05-22 | $9.36 | $12.97 | 25,000 | — | — |
| 2023-05-19 | $9.46 | $13.11 | 26,100 | — | — |
| 2023-05-18 | $9.90 | $13.72 | 28,500 | — | — |
| 2023-05-17 | $9.58 | $13.28 | 15,400 | — | — |
| 2023-05-16 | $9.40 | $13.03 | 14,600 | — | — |
| 2023-05-15 | $9.13 | $12.65 | 80,400 | — | — |
| 2023-05-12 | $9.27 | $12.85 | 41,700 | — | — |
| 2023-05-11 | $9.11 | $12.62 | 51,200 | — | — |
| 2023-05-10 | $9.06 | $12.55 | 32,600 | — | — |
| 2023-05-09 | $9.13 | $12.65 | 58,700 | — | — |
| 2023-05-08 | $9.17 | $12.71 | 44,400 | — | — |
| 2023-05-05 | $9.19 | $12.73 | 44,600 | — | — |
| 2023-05-04 | $9.25 | $12.82 | 35,300 | — | — |
| 2023-05-03 | $9.37 | $12.98 | 112,700 | — | — |
| 2023-05-02 | $9.13 | $12.65 | 54,000 | — | — |
| 2023-05-01 | $9.10 | $12.61 | 42,000 | — | — |
| 2023-04-28 | $8.83 | $12.24 | 51,200 | — | — |
| 2023-04-27 | $8.57 | $11.88 | 40,200 | — | — |
| 2023-04-26 | $8.75 | $12.12 | 33,700 | — | — |
| 2023-04-25 | $9.10 | $12.61 | 21,100 | — | — |
| 2023-04-24 | $9.12 | $12.64 | 288,500 | — | — |
| 2023-04-21 | $9.47 | $13.12 | 343,200 | — | — |
| 2023-04-20 | $10.07 | $13.95 | 86,800 | — | — |
| 2023-04-19 | $9.95 | $13.79 | 225,000 | — | — |
| 2023-04-18 | $10.32 | $14.30 | 299,500 | — | — |
| 2023-04-17 | $10.32 | $14.30 | 293,200 | — | — |
| 2023-04-14 | $9.80 | $13.58 | 68,400 | — | — |
| 2023-04-13 | $9.37 | $12.98 | 299,800 | — | — |
| 2023-04-12 | $8.93 | $12.37 | 150,900 | — | — |
| 2023-04-11 | $9.62 | $13.33 | 87,200 | — | — |
| 2023-04-10 | $10.06 | $13.94 | 30,600 | — | — |
| 2023-04-06 | $11.19 | $15.51 | 51,400 | — | — |
| 2023-04-05 | $11.61 | $16.09 | 18,900 | — | — |
| 2023-04-04 | $11.88 | $16.46 | 7,200 | — | — |
| 2023-04-03 | $12.14 | $16.82 | 14,900 | — | — |
| 2023-03-31 | $12.33 | $17.09 | 7,600 | — | — |
| 2023-03-30 | $12.05 | $16.70 | 2,200 | — | — |
| 2023-03-29 | $12.00 | $16.63 | 10,700 | — | — |
| 2023-03-28 | $11.63 | $16.12 | 6,100 | — | — |
| 2023-03-27 | $11.85 | $16.42 | 2,700 | — | — |
| 2023-03-24 | $11.84 | $16.41 | 5,700 | — | — |
| 2023-03-23 | $11.60 | $16.07 | 3,400 | — | — |
| 2023-03-22 | $11.55 | $16.00 | 2,100 | — | — |
| 2023-03-21 | $11.55 | $16.00 | 17,700 | — | — |
| 2023-03-20 | $11.72 | $16.24 | 2,600 | — | — |
| 2023-03-17 | $12.18 | $16.88 | 3,000 | — | — |
| 2023-03-16 | $11.80 | $16.35 | 10,100 | — | — |
| 2023-03-15 | $11.80 | $16.35 | 2,600 | — | — |
| 2023-03-14 | $12.04 | $16.68 | 4,500 | — | — |
| 2023-03-13 | $12.17 | $16.86 | 3,500 | — | — |
| 2023-03-10 | $12.25 | $16.97 | 22,800 | — | — |
| 2023-03-09 | $12.42 | $17.21 | 5,400 | — | — |
| 2023-03-08 | $12.47 | $17.28 | 2,300 | — | — |
| 2023-03-07 | $12.38 | $17.16 | 6,100 | — | — |
| 2023-03-06 | $12.60 | $17.46 | 5,200 | — | — |
| 2023-03-03 | $12.73 | $17.64 | 3,600 | — | — |
| 2023-03-02 | $12.45 | $17.25 | 1,900 | — | — |
| 2023-03-01 | $12.26 | $16.99 | 11,200 | — | — |
| 2023-02-28 | $11.86 | $16.43 | 8,700 | — | — |
| 2023-02-27 | $12.20 | $16.91 | 10,600 | — | — |
| 2023-02-24 | $11.81 | $16.37 | 10,000 | — | — |
| 2023-02-23 | $12.59 | $17.45 | 24,900 | — | — |
| 2023-02-22 | $11.80 | $16.35 | 10,600 | — | — |
| 2023-02-21 | $11.99 | $16.61 | 13,500 | — | — |
| 2023-02-17 | $11.90 | $16.49 | 66,800 | — | — |
| 2023-02-16 | $12.26 | $16.99 | 23,100 | — | — |
| 2023-02-15 | $12.48 | $17.29 | 32,400 | — | — |
| 2023-02-14 | $12.59 | $17.45 | 26,300 | — | — |
| 2023-02-13 | $12.98 | $17.99 | 22,500 | — | — |
| 2023-02-10 | $12.74 | $17.65 | 35,900 | — | — |
| 2023-02-09 | $12.36 | $17.13 | 36,800 | — | — |
| 2023-02-08 | $11.69 | $16.20 | 85,800 | — | — |
| 2023-02-07 | $12.98 | $17.99 | 14,000 | — | — |
| 2023-02-06 | $13.30 | $18.43 | 17,900 | — | — |
| 2023-02-03 | $13.15 | $18.22 | 6,400 | — | — |
| 2023-02-02 | $13.89 | $19.25 | 11,400 | — | — |
| 2023-02-01 | $13.06 | $18.10 | 2,400 | — | — |
| 2023-01-31 | $13.40 | $18.57 | 5,800 | — | — |
| 2023-01-30 | $13.05 | $18.08 | 2,300 | — | — |
| 2023-01-27 | $13.66 | $18.93 | 3,000 | — | — |
| 2023-01-26 | $13.10 | $18.15 | 10,400 | — | — |
| 2023-01-25 | $12.77 | $17.70 | 8,600 | — | — |
| 2023-01-24 | $13.08 | $18.13 | 7,200 | — | — |
| 2023-01-23 | $13.01 | $18.03 | 14,400 | — | — |
| 2023-01-20 | $13.35 | $18.50 | 9,000 | — | — |
| 2023-01-19 | $13.60 | $18.85 | 10,400 | — | — |
| 2023-01-18 | $13.92 | $19.29 | 7,500 | — | — |
| 2023-01-17 | $13.99 | $19.39 | 2,500 | — | — |
| 2023-01-13 | $14.00 | $19.40 | 14,800 | — | — |
| 2023-01-12 | $13.76 | $19.07 | 5,700 | — | — |
| 2023-01-11 | $13.05 | $18.08 | 22,400 | — | — |
| 2023-01-10 | $12.87 | $17.83 | 18,200 | — | — |
| 2023-01-09 | $12.10 | $16.77 | 12,700 | — | — |
| 2023-01-06 | $11.88 | $16.46 | 9,900 | — | — |
| 2023-01-05 | $11.20 | $15.52 | 42,000 | — | — |
| 2023-01-04 | $12.07 | $16.73 | 25,800 | — | — |
| 2023-01-03 | $11.53 | $15.98 | 22,400 | — | — |