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
- 2001-04-02 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 | $8.61 | $9.32 | 2,091,900 | — | — |
| 2023-12-28 | $8.58 | $9.29 | 2,124,900 | — | — |
| 2023-12-27 | $8.50 | $9.20 | 1,600,500 | — | — |
| 2023-12-26 | $8.52 | $9.22 | 1,608,500 | — | — |
| 2023-12-22 | $8.56 | $9.27 | 2,663,600 | — | — |
| 2023-12-21 | $8.35 | $9.04 | 3,474,300 | — | — |
| 2023-12-20 | $8.19 | $8.87 | 3,159,000 | — | — |
| 2023-12-19 | $8.27 | $8.95 | 5,198,400 | — | — |
| 2023-12-18 | $8.44 | $9.14 | 2,792,100 | — | — |
| 2023-12-15 | $8.42 | $9.12 | 5,227,900 | — | — |
| 2023-12-14 | $8.76 | $9.48 | 3,369,800 | — | — |
| 2023-12-13 | $8.80 | $9.53 | 3,936,800 | — | — |
| 2023-12-12 | $8.70 | $9.42 | 1,601,000 | — | — |
| 2023-12-11 | $8.70 | $9.42 | 3,171,600 | — | — |
| 2023-12-08 | $8.78 | $9.50 | 2,728,200 | — | — |
| 2023-12-07 | $8.68 | $9.40 | 4,257,600 | — | — |
| 2023-12-06 | $8.38 | $9.07 | 2,554,100 | — | — |
| 2023-12-05 | $8.40 | $9.09 | 2,631,900 | — | — |
| 2023-12-04 | $8.51 | $9.21 | 2,527,700 | — | — |
| 2023-12-01 | $8.64 | $9.35 | 2,868,000 | — | — |
| 2023-11-30 | $8.59 | $9.30 | 2,434,300 | — | — |
| 2023-11-29 | $8.57 | $9.28 | 3,586,300 | — | — |
| 2023-11-28 | $8.72 | $9.44 | 2,773,300 | — | — |
| 2023-11-27 | $8.71 | $9.43 | 3,376,100 | — | — |
| 2023-11-24 | $8.53 | $9.23 | 1,604,800 | — | — |
| 2023-11-22 | $8.52 | $9.22 | 2,122,500 | — | — |
| 2023-11-21 | $8.51 | $9.21 | 6,294,400 | — | — |
| 2023-11-20 | $8.64 | $9.35 | 3,855,300 | — | — |
| 2023-11-17 | $8.51 | $9.21 | 3,893,400 | — | — |
| 2023-11-16 | $8.34 | $9.03 | 4,794,900 | — | — |
| 2023-11-15 | $8.37 | $9.06 | 4,832,900 | — | — |
| 2023-11-14 | $8.82 | $9.55 | 5,707,200 | — | — |
| 2023-11-13 | $8.27 | $8.95 | 2,595,200 | — | — |
| 2023-11-10 | $8.28 | $8.96 | 5,356,400 | — | — |
| 2023-11-09 | $8.09 | $8.76 | 2,886,500 | — | — |
| 2023-11-08 | $7.93 | $8.58 | 4,849,300 | — | — |
| 2023-11-07 | $8.39 | $9.08 | 2,478,900 | — | — |
| 2023-11-06 | $8.46 | $9.16 | 3,189,000 | — | — |
| 2023-11-03 | $8.79 | $9.52 | 3,155,600 | — | — |
| 2023-11-02 | $8.65 | $9.36 | 2,125,500 | — | — |
| 2023-11-01 | $8.55 | $9.26 | 3,258,000 | — | — |
| 2023-10-31 | $8.40 | $9.09 | 3,649,100 | — | — |
| 2023-10-30 | $8.41 | $9.10 | 5,405,200 | — | — |
| 2023-10-27 | $8.24 | $8.92 | 3,656,700 | — | — |
| 2023-10-26 | $8.15 | $8.82 | 4,005,300 | — | — |
| 2023-10-25 | $8.23 | $8.91 | 5,598,100 | — | — |
| 2023-10-24 | $8.12 | $8.79 | 2,181,300 | — | — |
| 2023-10-23 | $8.10 | $8.77 | 3,600,200 | — | — |
| 2023-10-20 | $8.14 | $8.81 | 3,090,700 | — | — |
| 2023-10-19 | $8.23 | $8.91 | 3,848,000 | — | — |
| 2023-10-18 | $8.26 | $8.94 | 2,476,900 | — | — |
| 2023-10-17 | $8.33 | $9.02 | 2,348,000 | — | — |
| 2023-10-16 | $8.30 | $8.99 | 2,374,300 | — | — |
| 2023-10-13 | $8.20 | $8.88 | 4,718,100 | — | — |
| 2023-10-12 | $8.34 | $9.03 | 2,067,300 | — | — |
| 2023-10-11 | $8.38 | $9.07 | 2,469,600 | — | — |
| 2023-10-10 | $8.43 | $9.13 | 2,430,700 | — | — |
| 2023-10-09 | $8.34 | $9.03 | 1,643,700 | — | — |
| 2023-10-06 | $8.36 | $9.05 | 2,732,500 | — | — |
| 2023-10-05 | $8.37 | $9.06 | 3,591,600 | — | — |
| 2023-10-04 | $8.13 | $8.80 | 4,914,600 | — | — |
| 2023-10-03 | $8.41 | $9.10 | 3,791,400 | — | — |
| 2023-10-02 | $8.54 | $9.24 | 4,398,200 | — | — |
| 2023-09-29 | $8.49 | $9.19 | 3,889,800 | — | — |
| 2023-09-28 | $8.72 | $9.44 | 2,823,700 | — | — |
| 2023-09-27 | $8.71 | $9.43 | 4,870,400 | — | — |
| 2023-09-26 | $8.64 | $9.35 | 4,376,600 | — | — |
| 2023-09-25 | $8.64 | $9.35 | 4,287,400 | — | — |
| 2023-09-22 | $8.90 | $9.63 | 4,565,300 | — | — |
| 2023-09-21 | $8.82 | $9.55 | 4,828,700 | — | — |
| 2023-09-20 | $8.73 | $9.45 | 3,021,700 | — | — |
| 2023-09-19 | $8.91 | $9.65 | 2,633,200 | — | — |
| 2023-09-18 | $8.69 | $9.41 | 1,864,000 | — | — |
| 2023-09-15 | $8.68 | $9.40 | 4,095,200 | — | — |
| 2023-09-14 | $8.98 | $9.72 | 3,157,600 | — | — |
| 2023-09-13 | $8.90 | $9.63 | 3,422,900 | — | — |
| 2023-09-12 | $8.65 | $9.36 | 2,095,100 | — | — |
| 2023-09-11 | $8.63 | $9.34 | 2,954,500 | — | — |
| 2023-09-08 | $8.19 | $8.87 | 1,793,800 | — | — |
| 2023-09-07 | $8.28 | $8.96 | 1,627,700 | — | — |
| 2023-09-06 | $8.26 | $8.94 | 3,969,100 | — | — |
| 2023-09-05 | $8.18 | $8.86 | 2,838,200 | — | — |
| 2023-09-01 | $8.09 | $8.76 | 1,603,100 | — | — |
| 2023-08-31 | $7.93 | $8.58 | 2,076,000 | — | — |
| 2023-08-30 | $7.93 | $8.58 | 1,451,200 | — | — |
| 2023-08-29 | $7.91 | $8.56 | 963,500 | — | — |
| 2023-08-28 | $7.89 | $8.54 | 2,026,100 | — | — |
| 2023-08-25 | $7.77 | $8.41 | 1,839,200 | — | — |
| 2023-08-24 | $7.74 | $8.38 | 1,686,000 | — | — |
| 2023-08-23 | $7.71 | $8.35 | 2,527,900 | — | — |
| 2023-08-22 | $7.60 | $8.23 | 2,583,800 | — | — |
| 2023-08-21 | $7.46 | $8.08 | 1,869,900 | — | — |
| 2023-08-18 | $7.45 | $8.06 | 2,852,700 | — | — |
| 2023-08-17 | $7.43 | $8.04 | 2,774,800 | — | — |
| 2023-08-16 | $7.39 | $8.00 | 2,845,300 | — | — |
| 2023-08-15 | $7.59 | $8.22 | 1,656,000 | — | — |
| 2023-08-14 | $7.62 | $8.25 | 2,656,400 | — | — |
| 2023-08-11 | $7.76 | $8.40 | 1,433,300 | — | — |
| 2023-08-10 | $7.75 | $8.39 | 2,339,600 | — | — |
| 2023-08-09 | $7.63 | $8.26 | 3,107,800 | — | — |
| 2023-08-08 | $7.81 | $8.45 | 2,457,000 | — | — |
| 2023-08-07 | $8.00 | $8.66 | 2,032,100 | — | — |
| 2023-08-04 | $7.94 | $8.60 | 2,288,700 | — | — |
| 2023-08-03 | $7.85 | $8.50 | 2,173,800 | — | — |
| 2023-08-02 | $7.79 | $8.43 | 2,595,100 | — | — |
| 2023-08-01 | $7.94 | $8.60 | 2,957,900 | — | — |
| 2023-07-31 | $8.07 | $8.74 | 2,913,000 | — | — |
| 2023-07-28 | $8.14 | $8.81 | 6,986,600 | — | — |
| 2023-07-27 | $7.79 | $8.43 | 11,591,500 | — | — |
| 2023-07-26 | $7.60 | $8.23 | 2,254,900 | — | — |
| 2023-07-25 | $7.51 | $8.13 | 2,209,800 | — | — |
| 2023-07-24 | $7.48 | $8.10 | 4,856,800 | — | — |
| 2023-07-21 | $7.54 | $8.16 | 1,975,700 | — | — |
| 2023-07-20 | $7.70 | $8.34 | 2,310,800 | — | — |
| 2023-07-19 | $7.72 | $8.36 | 2,359,000 | — | — |
| 2023-07-18 | $7.85 | $8.50 | 3,072,400 | — | — |
| 2023-07-17 | $7.56 | $8.18 | 1,792,600 | — | — |
| 2023-07-14 | $7.56 | $8.18 | 2,530,700 | — | — |
| 2023-07-13 | $7.68 | $8.31 | 3,123,900 | — | — |
| 2023-07-12 | $7.73 | $8.37 | 3,359,700 | — | — |
| 2023-07-11 | $7.48 | $8.10 | 1,670,600 | — | — |
| 2023-07-10 | $7.42 | $8.03 | 1,902,900 | — | — |
| 2023-07-07 | $7.46 | $8.08 | 2,374,100 | — | — |
| 2023-07-06 | $7.36 | $7.97 | 1,514,500 | — | — |
| 2023-07-05 | $7.50 | $8.12 | 3,766,500 | — | — |
| 2023-07-03 | $7.47 | $8.09 | 1,434,300 | — | — |
| 2023-06-30 | $7.37 | $7.98 | 2,655,900 | — | — |
| 2023-06-29 | $7.42 | $8.03 | 2,708,700 | — | — |
| 2023-06-28 | $7.13 | $7.72 | 2,018,200 | — | — |
| 2023-06-27 | $7.09 | $7.68 | 2,848,600 | — | — |
| 2023-06-26 | $6.97 | $7.55 | 1,346,500 | — | — |
| 2023-06-23 | $7.02 | $7.60 | 2,541,500 | — | — |
| 2023-06-22 | $7.19 | $7.78 | 3,846,200 | — | — |
| 2023-06-21 | $7.02 | $7.60 | 3,158,600 | — | — |
| 2023-06-20 | $6.87 | $7.44 | 1,586,400 | — | — |
| 2023-06-16 | $6.93 | $7.50 | 1,788,000 | — | — |
| 2023-06-15 | $7.02 | $7.60 | 1,768,700 | — | — |
| 2023-06-14 | $7.00 | $7.58 | 2,746,300 | — | — |
| 2023-06-13 | $6.97 | $7.55 | 3,360,700 | — | — |
| 2023-06-12 | $6.88 | $7.45 | 4,160,100 | — | — |
| 2023-06-09 | $6.93 | $7.50 | 3,064,000 | — | — |
| 2023-06-08 | $6.89 | $7.46 | 2,303,100 | — | — |
| 2023-06-07 | $6.85 | $7.42 | 2,510,300 | — | — |
| 2023-06-06 | $6.98 | $7.56 | 2,822,600 | — | — |
| 2023-06-05 | $6.91 | $7.48 | 2,247,900 | — | — |
| 2023-06-02 | $7.04 | $7.62 | 3,734,400 | — | — |
| 2023-06-01 | $7.03 | $7.61 | 5,051,200 | — | — |
| 2023-05-31 | $6.61 | $7.16 | 3,428,600 | — | — |
| 2023-05-30 | $6.61 | $7.16 | 5,155,900 | — | — |
| 2023-05-26 | $6.50 | $7.04 | 2,719,300 | — | — |
| 2023-05-25 | $6.52 | $7.06 | 3,124,600 | — | — |
| 2023-05-24 | $6.62 | $7.17 | 4,861,200 | — | — |
| 2023-05-23 | $6.60 | $7.14 | 3,426,500 | — | — |
| 2023-05-22 | $6.72 | $7.27 | 3,782,100 | — | — |
| 2023-05-19 | $6.64 | $7.19 | 3,652,900 | — | — |
| 2023-05-18 | $6.87 | $7.44 | 2,618,400 | — | — |
| 2023-05-17 | $6.93 | $7.50 | 5,110,600 | — | — |
| 2023-05-16 | $6.70 | $7.25 | 3,712,100 | — | — |
| 2023-05-15 | $6.76 | $7.32 | 8,602,800 | — | — |
| 2023-05-12 | $6.41 | $6.94 | 2,190,200 | — | — |
| 2023-05-11 | $6.43 | $6.96 | 3,516,600 | — | — |
| 2023-05-10 | $6.36 | $6.88 | 3,509,000 | — | — |
| 2023-05-09 | $6.39 | $6.92 | 3,957,500 | — | — |
| 2023-05-08 | $6.31 | $6.83 | 4,789,800 | — | — |
| 2023-05-05 | $6.29 | $6.81 | 6,719,100 | — | — |
| 2023-05-04 | $6.01 | $6.51 | 8,223,700 | — | — |
| 2023-05-03 | $6.07 | $6.57 | 6,088,200 | — | — |
| 2023-05-02 | $6.12 | $6.63 | 5,123,100 | — | — |
| 2023-05-01 | $6.29 | $6.81 | 3,892,400 | — | — |
| 2023-04-28 | $6.28 | $6.80 | 2,643,700 | — | — |
| 2023-04-27 | $6.48 | $7.01 | 2,863,300 | — | — |
| 2023-04-26 | $6.30 | $6.82 | 2,116,100 | — | — |
| 2023-04-25 | $6.27 | $6.79 | 5,274,700 | — | — |
| 2023-04-24 | $6.39 | $6.92 | 1,575,900 | — | — |
| 2023-04-21 | $6.45 | $6.98 | 1,772,600 | — | — |
| 2023-04-20 | $6.55 | $7.09 | 7,212,400 | — | — |
| 2023-04-19 | $6.69 | $7.24 | 5,450,000 | — | — |
| 2023-04-18 | $6.58 | $7.12 | 1,416,200 | — | — |
| 2023-04-17 | $6.58 | $7.12 | 2,827,100 | — | — |
| 2023-04-14 | $6.50 | $7.04 | 3,401,600 | — | — |
| 2023-04-13 | $6.45 | $6.98 | 3,258,500 | — | — |
| 2023-04-12 | $6.42 | $6.95 | 3,905,300 | — | — |
| 2023-04-11 | $6.47 | $7.00 | 3,036,000 | — | — |
| 2023-04-10 | $6.40 | $6.93 | 5,145,900 | — | — |
| 2023-04-06 | $6.42 | $6.95 | 5,039,400 | — | — |
| 2023-04-05 | $6.42 | $6.95 | 2,353,900 | — | — |
| 2023-04-04 | $6.44 | $6.97 | 2,727,800 | — | — |
| 2023-04-03 | $6.47 | $7.00 | 3,104,500 | — | — |
| 2023-03-31 | $6.39 | $6.92 | 3,655,000 | — | — |
| 2023-03-30 | $6.25 | $6.77 | 4,216,600 | — | — |
| 2023-03-29 | $6.38 | $6.91 | 2,376,700 | — | — |
| 2023-03-28 | $6.40 | $6.93 | 2,490,100 | — | — |
| 2023-03-27 | $6.34 | $6.86 | 4,446,000 | — | — |
| 2023-03-24 | $6.26 | $6.78 | 7,661,100 | — | — |
| 2023-03-23 | $6.27 | $6.79 | 4,327,800 | — | — |
| 2023-03-22 | $6.34 | $6.86 | 4,795,800 | — | — |
| 2023-03-21 | $6.39 | $6.92 | 4,979,200 | — | — |
| 2023-03-20 | $6.30 | $6.82 | 6,052,700 | — | — |
| 2023-03-17 | $6.14 | $6.65 | 12,727,600 | — | — |
| 2023-03-16 | $6.30 | $6.82 | 11,831,600 | — | — |
| 2023-03-15 | $6.14 | $6.65 | 10,110,800 | — | — |
| 2023-03-14 | $6.27 | $6.79 | 10,917,400 | — | — |
| 2023-03-13 | $6.51 | $7.05 | 22,826,400 | — | — |
| 2023-03-10 | $6.73 | $7.29 | 15,134,400 | — | — |
| 2023-03-09 | $7.16 | $7.75 | 6,137,800 | — | — |
| 2023-03-08 | $7.20 | $7.79 | 3,917,600 | — | — |
| 2023-03-07 | $7.11 | $7.70 | 5,000,900 | — | — |
| 2023-03-06 | $7.21 | $7.81 | 3,297,500 | — | — |
| 2023-03-03 | $7.19 | $7.78 | 4,444,500 | — | — |
| 2023-03-02 | $6.95 | $7.52 | 6,190,600 | — | — |
| 2023-03-01 | $7.08 | $7.66 | 4,323,800 | — | — |
| 2023-02-28 | $7.13 | $7.72 | 1,874,200 | — | — |
| 2023-02-27 | $7.17 | $7.76 | 2,561,400 | — | — |
| 2023-02-24 | $7.11 | $7.70 | 4,844,600 | — | — |
| 2023-02-23 | $7.29 | $7.89 | 2,751,000 | — | — |
| 2023-02-22 | $7.27 | $7.87 | 3,773,600 | — | — |
| 2023-02-21 | $7.29 | $7.89 | 1,972,600 | — | — |
| 2023-02-17 | $7.34 | $7.95 | 3,088,300 | — | — |
| 2023-02-16 | $7.33 | $7.94 | 5,523,800 | — | — |
| 2023-02-15 | $7.41 | $8.02 | 3,126,500 | — | — |
| 2023-02-14 | $7.40 | $8.01 | 4,101,000 | — | — |
| 2023-02-13 | $7.38 | $7.99 | 2,439,500 | — | — |
| 2023-02-10 | $7.34 | $7.95 | 4,197,500 | — | — |
| 2023-02-09 | $7.24 | $7.84 | 4,223,900 | — | — |
| 2023-02-08 | $7.20 | $7.79 | 2,359,200 | — | — |
| 2023-02-07 | $7.20 | $7.79 | 6,496,200 | — | — |
| 2023-02-06 | $6.94 | $7.51 | 7,937,600 | — | — |
| 2023-02-03 | $7.20 | $7.79 | 6,543,100 | — | — |
| 2023-02-02 | $7.22 | $7.82 | 7,786,100 | — | — |
| 2023-02-01 | $7.40 | $8.01 | 9,369,600 | — | — |
| 2023-01-31 | $7.37 | $7.98 | 3,685,500 | — | — |
| 2023-01-30 | $7.54 | $8.16 | 4,028,200 | — | — |
| 2023-01-27 | $7.54 | $8.16 | 9,885,600 | — | — |
| 2023-01-26 | $7.42 | $8.03 | 6,284,400 | — | — |
| 2023-01-25 | $7.50 | $8.12 | 5,188,400 | — | — |
| 2023-01-24 | $7.38 | $7.99 | 6,054,100 | — | — |
| 2023-01-23 | $7.25 | $7.85 | 5,568,600 | — | — |
| 2023-01-20 | $7.32 | $7.92 | 4,890,300 | — | — |
| 2023-01-19 | $7.25 | $7.85 | 10,542,300 | — | — |
| 2023-01-18 | $7.34 | $7.95 | 8,526,000 | — | — |
| 2023-01-17 | $7.45 | $8.06 | 6,817,800 | — | — |
| 2023-01-13 | $7.70 | $8.34 | 10,051,700 | — | — |
| 2023-01-12 | $7.37 | $7.98 | 9,325,300 | — | — |
| 2023-01-11 | $6.85 | $7.42 | 2,766,000 | — | — |
| 2023-01-10 | $6.77 | $7.33 | 8,883,000 | — | — |
| 2023-01-09 | $6.87 | $7.44 | 4,379,900 | — | — |
| 2023-01-06 | $6.94 | $7.51 | 5,431,300 | — | — |
| 2023-01-05 | $6.86 | $7.43 | 9,122,400 | — | — |
| 2023-01-04 | $7.17 | $7.76 | 8,406,800 | — | — |
| 2023-01-03 | $6.81 | $7.37 | 5,633,700 | — | — |