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
- 2004-12-15 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 | $7.49 | $8.05 | 157,800 | — | — |
| 2023-12-28 | $9.30 | $9.99 | 128,500 | — | — |
| 2023-12-27 | $9.30 | $9.99 | 301,600 | — | — |
| 2023-12-26 | $8.04 | $8.64 | 106,300 | — | — |
| 2023-12-22 | $8.77 | $9.42 | 160,600 | — | — |
| 2023-12-21 | $8.80 | $9.46 | 120,300 | — | — |
| 2023-12-20 | $9.50 | $10.21 | 298,900 | — | — |
| 2023-12-19 | $7.79 | $8.37 | 35,100 | — | — |
| 2023-12-18 | $7.74 | $8.32 | 47,700 | — | — |
| 2023-12-15 | $7.49 | $8.05 | 29,500 | — | — |
| 2023-12-14 | $7.11 | $7.64 | 39,700 | — | — |
| 2023-12-13 | $6.66 | $7.16 | 23,200 | — | — |
| 2023-12-12 | $6.70 | $7.20 | 43,800 | — | — |
| 2023-12-11 | $6.23 | $6.69 | 20,700 | — | — |
| 2023-12-08 | $6.79 | $7.30 | 114,800 | — | — |
| 2023-12-07 | $6.27 | $6.74 | 21,200 | — | — |
| 2023-12-06 | $6.68 | $7.18 | 44,700 | — | — |
| 2023-12-05 | $7.12 | $7.65 | 95,400 | — | — |
| 2023-12-04 | $8.34 | $8.96 | 106,100 | — | — |
| 2023-12-01 | $8.41 | $9.04 | 109,100 | — | — |
| 2023-11-30 | $8.32 | $8.94 | 126,800 | — | — |
| 2023-11-29 | $7.16 | $7.69 | 38,600 | — | — |
| 2023-11-28 | $6.78 | $7.29 | 24,700 | — | — |
| 2023-11-27 | $6.65 | $7.15 | 32,200 | — | — |
| 2023-11-24 | $6.64 | $7.13 | 54,000 | — | — |
| 2023-11-22 | $6.41 | $6.89 | 26,900 | — | — |
| 2023-11-21 | $6.76 | $7.26 | 25,000 | — | — |
| 2023-11-20 | $6.76 | $7.26 | 23,400 | — | — |
| 2023-11-17 | $6.52 | $7.01 | 34,700 | — | — |
| 2023-11-16 | $7.26 | $7.80 | 11,700 | — | — |
| 2023-11-15 | $7.70 | $8.27 | 28,600 | — | — |
| 2023-11-14 | $7.44 | $7.99 | 25,100 | — | — |
| 2023-11-13 | $7.35 | $7.90 | 32,600 | — | — |
| 2023-11-10 | $7.80 | $8.38 | 31,200 | — | — |
| 2023-11-09 | $7.57 | $8.13 | 72,800 | — | — |
| 2023-11-08 | $6.80 | $7.31 | 18,500 | — | — |
| 2023-11-07 | $6.20 | $6.66 | 30,900 | — | — |
| 2023-11-06 | $6.25 | $6.72 | 23,400 | — | — |
| 2023-11-03 | $6.01 | $6.46 | 36,000 | — | — |
| 2023-11-02 | $5.89 | $6.33 | 36,400 | — | — |
| 2023-11-01 | $5.04 | $5.42 | 13,500 | — | — |
| 2023-10-31 | $5.27 | $5.66 | 12,400 | — | — |
| 2023-10-30 | $5.28 | $5.67 | 18,500 | — | — |
| 2023-10-27 | $5.17 | $5.56 | 43,900 | — | — |
| 2023-10-26 | $5.21 | $5.60 | 52,600 | — | — |
| 2023-10-25 | $5.36 | $5.76 | 111,300 | — | — |
| 2023-10-24 | $4.38 | $4.71 | 70,300 | — | — |
| 2023-10-23 | $3.89 | $4.18 | 48,300 | — | — |
| 2023-10-20 | $3.58 | $3.85 | 15,700 | — | — |
| 2023-10-19 | $3.60 | $3.87 | 33,400 | — | — |
| 2023-10-18 | $3.84 | $4.13 | 21,700 | — | — |
| 2023-10-17 | $4.18 | $4.49 | 20,000 | — | — |
| 2023-10-16 | $4.21 | $4.52 | 17,200 | — | — |
| 2023-10-13 | $4.14 | $4.45 | 11,100 | — | — |
| 2023-10-12 | $4.05 | $4.35 | 10,000 | — | — |
| 2023-10-11 | $4.11 | $4.42 | 41,500 | — | — |
| 2023-10-10 | $4.44 | $4.77 | 40,700 | — | — |
| 2023-10-09 | $4.07 | $4.37 | 61,500 | — | — |
| 2023-10-06 | $3.86 | $4.15 | 45,200 | — | — |
| 2023-10-05 | $3.70 | $3.98 | 83,300 | — | — |
| 2023-10-04 | $3.55 | $3.81 | 64,300 | — | — |
| 2023-10-03 | $3.69 | $3.97 | 165,200 | — | — |
| 2023-10-02 | $4.82 | $5.18 | 91,100 | — | — |
| 2023-09-29 | $6.80 | $7.31 | 13,840 | — | — |
| 2023-09-28 | $7.30 | $7.84 | 17,960 | — | — |
| 2023-09-27 | $7.10 | $7.63 | 20,470 | — | — |
| 2023-09-26 | $6.70 | $7.20 | 4,010 | — | — |
| 2023-09-25 | $7.00 | $7.52 | 3,440 | — | — |
| 2023-09-22 | $6.90 | $7.41 | 8,160 | — | — |
| 2023-09-21 | $6.70 | $7.20 | 26,910 | — | — |
| 2023-09-20 | $7.10 | $7.63 | 3,780 | — | — |
| 2023-09-19 | $7.00 | $7.52 | 18,700 | — | — |
| 2023-09-18 | $6.90 | $7.41 | 7,900 | — | — |
| 2023-09-15 | $6.80 | $7.31 | 6,450 | — | — |
| 2023-09-14 | $7.10 | $7.63 | 10,570 | — | — |
| 2023-09-13 | $7.10 | $7.63 | 10,080 | — | — |
| 2023-09-12 | $7.10 | $7.63 | 23,640 | — | — |
| 2023-09-11 | $7.00 | $7.52 | 26,700 | — | — |
| 2023-09-08 | $7.20 | $7.74 | 16,260 | — | — |
| 2023-09-07 | $7.40 | $7.95 | 16,440 | — | — |
| 2023-09-06 | $7.50 | $8.06 | 22,350 | — | — |
| 2023-09-05 | $7.60 | $8.17 | 15,870 | — | — |
| 2023-09-01 | $7.80 | $8.38 | 16,120 | — | — |
| 2023-08-31 | $8.00 | $8.60 | 9,460 | — | — |
| 2023-08-30 | $8.30 | $8.92 | 10,600 | — | — |
| 2023-08-29 | $8.50 | $9.13 | 41,690 | — | — |
| 2023-08-28 | $7.70 | $8.27 | 20,360 | — | — |
| 2023-08-25 | $7.60 | $8.17 | 12,250 | — | — |
| 2023-08-24 | $7.50 | $8.06 | 27,730 | — | — |
| 2023-08-23 | $8.20 | $8.81 | 16,430 | — | — |
| 2023-08-22 | $7.90 | $8.49 | 11,020 | — | — |
| 2023-08-21 | $8.10 | $8.70 | 28,260 | — | — |
| 2023-08-18 | $7.80 | $8.38 | 27,800 | — | — |
| 2023-08-17 | $7.80 | $8.38 | 29,160 | — | — |
| 2023-08-16 | $7.80 | $8.38 | 50,440 | — | — |
| 2023-08-15 | $8.30 | $8.92 | 17,290 | — | — |
| 2023-08-14 | $8.80 | $9.46 | 19,470 | — | — |
| 2023-08-11 | $8.30 | $8.92 | 26,660 | — | — |
| 2023-08-10 | $8.90 | $9.56 | 28,350 | — | — |
| 2023-08-09 | $8.30 | $8.92 | 28,080 | — | — |
| 2023-08-08 | $8.10 | $8.70 | 27,800 | — | — |
| 2023-08-07 | $8.10 | $8.70 | 39,710 | — | — |
| 2023-08-04 | $8.20 | $8.81 | 22,690 | — | — |
| 2023-08-03 | $8.50 | $9.13 | 63,960 | — | — |
| 2023-08-02 | $9.20 | $9.89 | 36,160 | — | — |
| 2023-08-01 | $9.80 | $10.53 | 17,180 | — | — |
| 2023-07-31 | $9.80 | $10.53 | 23,050 | — | — |
| 2023-07-28 | $9.60 | $10.32 | 92,550 | — | — |
| 2023-07-27 | $10.00 | $10.75 | 48,970 | — | — |
| 2023-07-26 | $11.20 | $12.03 | 25,310 | — | — |
| 2023-07-25 | $11.30 | $12.14 | 31,620 | — | — |
| 2023-07-24 | $10.80 | $11.61 | 41,780 | — | — |
| 2023-07-21 | $11.80 | $12.68 | 59,250 | — | — |
| 2023-07-20 | $11.20 | $12.03 | 116,450 | — | — |
| 2023-07-19 | $11.60 | $12.46 | 96,810 | — | — |
| 2023-07-18 | $10.80 | $11.61 | 107,420 | — | — |
| 2023-07-17 | $11.70 | $12.57 | 118,780 | — | — |
| 2023-07-14 | $13.00 | $13.97 | 307,750 | — | — |
| 2023-07-13 | $12.70 | $13.65 | 228,540 | — | — |
| 2023-07-12 | $10.40 | $11.18 | 118,630 | — | — |
| 2023-07-11 | $10.20 | $10.96 | 207,880 | — | — |
| 2023-07-10 | $9.60 | $10.32 | 115,970 | — | — |
| 2023-07-07 | $7.60 | $8.17 | 23,710 | — | — |
| 2023-07-06 | $7.60 | $8.17 | 27,110 | — | — |
| 2023-07-05 | $8.20 | $8.81 | 28,580 | — | — |
| 2023-07-03 | $8.10 | $8.70 | 37,230 | — | — |
| 2023-06-30 | $7.50 | $8.06 | 14,030 | — | — |
| 2023-06-29 | $7.80 | $8.38 | 5,630 | — | — |
| 2023-06-28 | $7.70 | $8.27 | 5,350 | — | — |
| 2023-06-27 | $7.90 | $8.49 | 13,200 | — | — |
| 2023-06-26 | $8.00 | $8.60 | 11,010 | — | — |
| 2023-06-23 | $7.80 | $8.38 | 14,420 | — | — |
| 2023-06-22 | $7.50 | $8.06 | 30,850 | — | — |
| 2023-06-21 | $7.80 | $8.38 | 59,930 | — | — |
| 2023-06-20 | $7.00 | $7.52 | 12,210 | — | — |
| 2023-06-16 | $7.10 | $7.63 | 14,890 | — | — |
| 2023-06-15 | $6.90 | $7.41 | 12,700 | — | — |
| 2023-06-14 | $6.90 | $7.41 | 14,660 | — | — |
| 2023-06-13 | $7.10 | $7.63 | 13,670 | — | — |
| 2023-06-12 | $6.90 | $7.41 | 4,180 | — | — |
| 2023-06-09 | $6.90 | $7.41 | 2,690 | — | — |
| 2023-06-08 | $6.90 | $7.41 | 9,820 | — | — |
| 2023-06-07 | $7.00 | $7.52 | 7,460 | — | — |
| 2023-06-06 | $7.00 | $7.52 | 7,950 | — | — |
| 2023-06-05 | $6.70 | $7.20 | 14,980 | — | — |
| 2023-06-02 | $6.80 | $7.31 | 15,650 | — | — |
| 2023-06-01 | $6.70 | $7.20 | 17,870 | — | — |
| 2023-05-31 | $6.40 | $6.88 | 45,250 | — | — |
| 2023-05-30 | $7.60 | $8.17 | 20,290 | — | — |
| 2023-05-26 | $7.10 | $7.63 | 5,750 | — | — |
| 2023-05-25 | $7.20 | $7.74 | 33,390 | — | — |
| 2023-05-24 | $7.70 | $8.27 | 3,840 | — | — |
| 2023-05-23 | $8.00 | $8.60 | 3,970 | — | — |
| 2023-05-22 | $8.10 | $8.70 | 9,820 | — | — |
| 2023-05-19 | $7.70 | $8.27 | 6,060 | — | — |
| 2023-05-18 | $7.80 | $8.38 | 5,690 | — | — |
| 2023-05-17 | $8.00 | $8.60 | 5,490 | — | — |
| 2023-05-16 | $7.90 | $8.49 | 11,120 | — | — |
| 2023-05-15 | $8.00 | $8.60 | 3,160 | — | — |
| 2023-05-12 | $7.90 | $8.49 | 16,560 | — | — |
| 2023-05-11 | $7.90 | $8.49 | 11,180 | — | — |
| 2023-05-10 | $8.40 | $9.03 | 9,350 | — | — |
| 2023-05-09 | $8.50 | $9.13 | 5,520 | — | — |
| 2023-05-08 | $8.20 | $8.81 | 9,820 | — | — |
| 2023-05-05 | $8.50 | $9.13 | 12,320 | — | — |
| 2023-05-04 | $8.20 | $8.81 | 9,830 | — | — |
| 2023-05-03 | $8.00 | $8.60 | 22,460 | — | — |
| 2023-05-02 | $9.10 | $9.78 | 11,920 | — | — |
| 2023-05-01 | $9.20 | $9.89 | 25,700 | — | — |
| 2023-04-28 | $8.60 | $9.24 | 9,400 | — | — |
| 2023-04-27 | $8.90 | $9.56 | 8,860 | — | — |
| 2023-04-26 | $9.20 | $9.89 | 25,110 | — | — |
| 2023-04-25 | $8.40 | $9.03 | 10,670 | — | — |
| 2023-04-24 | $8.50 | $9.13 | 12,640 | — | — |
| 2023-04-21 | $8.80 | $9.46 | 9,150 | — | — |
| 2023-04-20 | $8.70 | $9.35 | 19,740 | — | — |
| 2023-04-19 | $9.60 | $10.32 | 33,140 | — | — |
| 2023-04-18 | $10.50 | $11.28 | 20,480 | — | — |
| 2023-04-17 | $10.30 | $11.07 | 45,130 | — | — |
| 2023-04-14 | $11.70 | $12.57 | 58,980 | — | — |
| 2023-04-13 | $11.50 | $12.36 | 55,670 | — | — |
| 2023-04-12 | $10.50 | $11.28 | 73,980 | — | — |
| 2023-04-11 | $10.50 | $11.28 | 81,510 | — | — |
| 2023-04-10 | $8.30 | $8.92 | 24,860 | — | — |
| 2023-04-06 | $7.60 | $8.17 | 6,010 | — | — |
| 2023-04-05 | $7.80 | $8.38 | 11,450 | — | — |
| 2023-04-04 | $7.80 | $8.38 | 13,580 | — | — |
| 2023-04-03 | $7.80 | $8.38 | 5,060 | — | — |
| 2023-03-31 | $7.80 | $8.38 | 14,020 | — | — |
| 2023-03-30 | $8.00 | $8.60 | 10,600 | — | — |
| 2023-03-29 | $7.80 | $8.38 | 6,820 | — | — |
| 2023-03-28 | $7.80 | $8.38 | 14,230 | — | — |
| 2023-03-27 | $7.90 | $8.49 | 5,250 | — | — |
| 2023-03-24 | $7.90 | $8.49 | 11,380 | — | — |
| 2023-03-23 | $8.20 | $8.81 | 24,800 | — | — |
| 2023-03-22 | $8.50 | $9.13 | 13,600 | — | — |
| 2023-03-21 | $8.80 | $9.46 | 15,520 | — | — |
| 2023-03-20 | $8.00 | $8.60 | 17,420 | — | — |
| 2023-03-17 | $8.50 | $9.13 | 20,850 | — | — |
| 2023-03-16 | $8.60 | $9.24 | 10,500 | — | — |
| 2023-03-15 | $8.50 | $9.13 | 12,850 | — | — |
| 2023-03-14 | $9.20 | $9.89 | 29,650 | — | — |
| 2023-03-13 | $8.30 | $8.92 | 58,100 | — | — |
| 2023-03-10 | $7.40 | $7.95 | 15,820 | — | — |
| 2023-03-09 | $7.80 | $8.38 | 13,710 | — | — |
| 2023-03-08 | $8.40 | $9.03 | 14,200 | — | — |
| 2023-03-07 | $9.20 | $9.89 | 8,960 | — | — |
| 2023-03-06 | $9.70 | $10.42 | 10,970 | — | — |
| 2023-03-03 | $9.50 | $10.21 | 12,170 | — | — |
| 2023-03-02 | $9.80 | $10.53 | 27,990 | — | — |
| 2023-03-01 | $10.50 | $11.28 | 12,490 | — | — |
| 2023-02-28 | $10.80 | $11.61 | 9,930 | — | — |
| 2023-02-27 | $10.20 | $10.96 | 8,310 | — | — |
| 2023-02-24 | $10.20 | $10.96 | 12,250 | — | — |
| 2023-02-23 | $10.50 | $11.28 | 11,710 | — | — |
| 2023-02-22 | $10.70 | $11.50 | 18,270 | — | — |
| 2023-02-21 | $11.00 | $11.82 | 12,750 | — | — |
| 2023-02-17 | $11.40 | $12.25 | 15,020 | — | — |
| 2023-02-16 | $11.30 | $12.14 | 58,320 | — | — |
| 2023-02-15 | $12.10 | $13.00 | 43,320 | — | — |
| 2023-02-14 | $11.80 | $12.68 | 35,810 | — | — |
| 2023-02-13 | $10.30 | $11.07 | 30,480 | — | — |
| 2023-02-10 | $10.90 | $11.71 | 33,500 | — | — |
| 2023-02-09 | $11.30 | $12.14 | 54,500 | — | — |
| 2023-02-08 | $12.80 | $13.75 | 21,000 | — | — |
| 2023-02-07 | $13.60 | $14.61 | 35,950 | — | — |
| 2023-02-06 | $13.10 | $14.08 | 46,790 | — | — |
| 2023-02-03 | $13.30 | $14.29 | 72,180 | — | — |
| 2023-02-02 | $15.30 | $16.44 | 74,490 | — | — |
| 2023-02-01 | $14.90 | $16.01 | 67,170 | — | — |
| 2023-01-31 | $14.00 | $15.04 | 46,050 | — | — |
| 2023-01-30 | $13.10 | $14.08 | 48,940 | — | — |
| 2023-01-27 | $14.10 | $15.15 | 33,610 | — | — |
| 2023-01-26 | $14.50 | $15.58 | 61,990 | — | — |
| 2023-01-25 | $14.60 | $15.69 | 43,160 | — | — |
| 2023-01-24 | $14.10 | $15.15 | 79,540 | — | — |
| 2023-01-23 | $16.10 | $17.30 | 109,600 | — | — |
| 2023-01-20 | $15.40 | $16.55 | 139,890 | — | — |
| 2023-01-19 | $14.50 | $15.58 | 93,710 | — | — |
| 2023-01-18 | $12.80 | $13.75 | 198,110 | — | — |
| 2023-01-17 | $14.90 | $16.01 | 309,060 | — | — |
| 2023-01-13 | $12.90 | $13.86 | 484,860 | — | — |
| 2023-01-12 | $10.70 | $11.50 | 148,520 | — | — |
| 2023-01-11 | $7.80 | $8.38 | 28,910 | — | — |
| 2023-01-10 | $7.80 | $8.38 | 31,660 | — | — |
| 2023-01-09 | $7.20 | $7.74 | 77,160 | — | — |
| 2023-01-06 | $6.10 | $6.55 | 8,150 | — | — |
| 2023-01-05 | $6.10 | $6.55 | 9,860 | — | — |
| 2023-01-04 | $6.30 | $6.77 | 14,770 | — | — |
| 2023-01-03 | $5.80 | $6.23 | 6,170 | — | — |