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
- 2001-02-09 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 | $6.79 | $6.79 | 846,600 | — | — |
| 2023-12-28 | $6.92 | $6.92 | 723,300 | — | — |
| 2023-12-27 | $7.06 | $7.06 | 445,700 | — | — |
| 2023-12-26 | $7.12 | $7.12 | 493,500 | — | — |
| 2023-12-22 | $6.93 | $6.93 | 493,800 | — | — |
| 2023-12-21 | $7.00 | $7.00 | 484,900 | — | — |
| 2023-12-20 | $6.94 | $6.94 | 1,082,300 | — | — |
| 2023-12-19 | $6.99 | $6.99 | 550,200 | — | — |
| 2023-12-18 | $6.79 | $6.79 | 607,500 | — | — |
| 2023-12-15 | $6.72 | $6.72 | 2,618,400 | — | — |
| 2023-12-14 | $6.80 | $6.80 | 913,800 | — | — |
| 2023-12-13 | $6.60 | $6.60 | 1,096,200 | — | — |
| 2023-12-12 | $6.42 | $6.42 | 1,233,600 | — | — |
| 2023-12-11 | $6.66 | $6.66 | 557,500 | — | — |
| 2023-12-08 | $6.78 | $6.78 | 1,121,300 | — | — |
| 2023-12-07 | $6.55 | $6.55 | 715,300 | — | — |
| 2023-12-06 | $6.55 | $6.55 | 664,900 | — | — |
| 2023-12-05 | $6.85 | $6.85 | 971,900 | — | — |
| 2023-12-04 | $7.06 | $7.06 | 491,800 | — | — |
| 2023-12-01 | $7.05 | $7.05 | 441,600 | — | — |
| 2023-11-30 | $6.89 | $6.89 | 1,092,900 | — | — |
| 2023-11-29 | $7.01 | $7.01 | 651,100 | — | — |
| 2023-11-28 | $6.93 | $6.93 | 463,200 | — | — |
| 2023-11-27 | $6.99 | $6.99 | 641,000 | — | — |
| 2023-11-24 | $7.05 | $7.05 | 192,100 | — | — |
| 2023-11-22 | $7.04 | $7.04 | 406,700 | — | — |
| 2023-11-21 | $7.03 | $7.03 | 513,200 | — | — |
| 2023-11-20 | $7.19 | $7.19 | 299,200 | — | — |
| 2023-11-17 | $7.12 | $7.12 | 518,600 | — | — |
| 2023-11-16 | $6.91 | $6.91 | 426,800 | — | — |
| 2023-11-15 | $7.33 | $7.33 | 391,900 | — | — |
| 2023-11-14 | $7.44 | $7.44 | 429,100 | — | — |
| 2023-11-13 | $7.16 | $7.16 | 229,400 | — | — |
| 2023-11-10 | $7.12 | $7.12 | 495,800 | — | — |
| 2023-11-09 | $7.07 | $7.07 | 359,800 | — | — |
| 2023-11-08 | $7.00 | $7.00 | 663,400 | — | — |
| 2023-11-07 | $6.99 | $6.99 | 705,100 | — | — |
| 2023-11-06 | $7.55 | $7.55 | 291,600 | — | — |
| 2023-11-03 | $7.72 | $7.72 | 425,400 | — | — |
| 2023-11-02 | $7.73 | $7.73 | 612,000 | — | — |
| 2023-11-01 | $7.40 | $7.40 | 461,700 | — | — |
| 2023-10-31 | $7.26 | $7.26 | 928,400 | — | — |
| 2023-10-30 | $7.67 | $7.67 | 932,500 | — | — |
| 2023-10-27 | $7.99 | $7.99 | 802,200 | — | — |
| 2023-10-26 | $7.33 | $7.33 | 503,000 | — | — |
| 2023-10-25 | $7.43 | $7.43 | 280,800 | — | — |
| 2023-10-24 | $7.51 | $7.51 | 398,700 | — | — |
| 2023-10-23 | $7.51 | $7.51 | 389,600 | — | — |
| 2023-10-20 | $7.62 | $7.62 | 392,200 | — | — |
| 2023-10-19 | $7.75 | $7.75 | 373,500 | — | — |
| 2023-10-18 | $7.88 | $7.88 | 344,500 | — | — |
| 2023-10-17 | $7.88 | $7.88 | 473,200 | — | — |
| 2023-10-16 | $7.69 | $7.69 | 329,200 | — | — |
| 2023-10-13 | $7.71 | $7.71 | 632,300 | — | — |
| 2023-10-12 | $7.66 | $7.66 | 432,500 | — | — |
| 2023-10-11 | $7.82 | $7.82 | 327,000 | — | — |
| 2023-10-10 | $7.86 | $7.86 | 536,900 | — | — |
| 2023-10-09 | $7.87 | $7.87 | 696,200 | — | — |
| 2023-10-06 | $7.44 | $7.44 | 664,200 | — | — |
| 2023-10-05 | $7.47 | $7.47 | 718,100 | — | — |
| 2023-10-04 | $7.60 | $7.60 | 724,400 | — | — |
| 2023-10-03 | $8.05 | $8.05 | 470,900 | — | — |
| 2023-10-02 | $8.13 | $8.13 | 732,200 | — | — |
| 2023-09-29 | $8.37 | $8.37 | 861,000 | — | — |
| 2023-09-28 | $8.65 | $8.65 | 886,500 | — | — |
| 2023-09-27 | $8.76 | $8.76 | 558,400 | — | — |
| 2023-09-26 | $8.29 | $8.29 | 407,900 | — | — |
| 2023-09-25 | $8.41 | $8.41 | 571,300 | — | — |
| 2023-09-22 | $8.24 | $8.24 | 349,700 | — | — |
| 2023-09-21 | $8.27 | $8.27 | 771,800 | — | — |
| 2023-09-20 | $8.33 | $8.33 | 352,900 | — | — |
| 2023-09-19 | $8.33 | $8.33 | 633,200 | — | — |
| 2023-09-18 | $8.60 | $8.60 | 437,800 | — | — |
| 2023-09-15 | $8.61 | $8.61 | 1,796,000 | — | — |
| 2023-09-14 | $8.70 | $8.70 | 874,000 | — | — |
| 2023-09-13 | $8.38 | $8.38 | 774,400 | — | — |
| 2023-09-12 | $8.74 | $8.74 | 414,700 | — | — |
| 2023-09-11 | $8.55 | $8.55 | 966,400 | — | — |
| 2023-09-08 | $8.45 | $8.45 | 735,900 | — | — |
| 2023-09-07 | $8.49 | $8.49 | 995,700 | — | — |
| 2023-09-06 | $8.41 | $8.41 | 403,700 | — | — |
| 2023-09-05 | $8.18 | $8.18 | 470,600 | — | — |
| 2023-09-01 | $8.31 | $8.31 | 504,200 | — | — |
| 2023-08-31 | $7.84 | $7.84 | 578,000 | — | — |
| 2023-08-30 | $7.88 | $7.88 | 467,200 | — | — |
| 2023-08-29 | $7.81 | $7.81 | 353,100 | — | — |
| 2023-08-28 | $7.72 | $7.72 | 632,800 | — | — |
| 2023-08-25 | $7.59 | $7.59 | 563,200 | — | — |
| 2023-08-24 | $7.51 | $7.51 | 514,800 | — | — |
| 2023-08-23 | $7.61 | $7.61 | 378,900 | — | — |
| 2023-08-22 | $7.60 | $7.60 | 637,800 | — | — |
| 2023-08-21 | $7.71 | $7.71 | 866,100 | — | — |
| 2023-08-18 | $7.70 | $7.70 | 1,287,100 | — | — |
| 2023-08-17 | $7.77 | $7.77 | 306,100 | — | — |
| 2023-08-16 | $7.73 | $7.73 | 405,500 | — | — |
| 2023-08-15 | $7.67 | $7.67 | 396,600 | — | — |
| 2023-08-14 | $7.80 | $7.80 | 513,300 | — | — |
| 2023-08-11 | $7.85 | $7.85 | 330,500 | — | — |
| 2023-08-10 | $7.86 | $7.86 | 427,400 | — | — |
| 2023-08-09 | $7.90 | $7.90 | 614,100 | — | — |
| 2023-08-08 | $7.71 | $7.71 | 334,600 | — | — |
| 2023-08-07 | $7.66 | $7.66 | 719,400 | — | — |
| 2023-08-04 | $7.82 | $7.82 | 532,800 | — | — |
| 2023-08-03 | $7.82 | $7.82 | 520,100 | — | — |
| 2023-08-02 | $7.76 | $7.76 | 571,400 | — | — |
| 2023-08-01 | $7.83 | $7.83 | 588,700 | — | — |
| 2023-07-31 | $8.04 | $8.04 | 847,300 | — | — |
| 2023-07-28 | $7.75 | $7.75 | 862,100 | — | — |
| 2023-07-27 | $7.32 | $7.32 | 1,817,300 | — | — |
| 2023-07-26 | $8.79 | $8.79 | 607,500 | — | — |
| 2023-07-25 | $8.80 | $8.80 | 490,200 | — | — |
| 2023-07-24 | $8.96 | $8.96 | 672,100 | — | — |
| 2023-07-21 | $8.71 | $8.71 | 765,400 | — | — |
| 2023-07-20 | $8.44 | $8.44 | 372,200 | — | — |
| 2023-07-19 | $8.35 | $8.35 | 378,500 | — | — |
| 2023-07-18 | $8.39 | $8.39 | 397,300 | — | — |
| 2023-07-17 | $8.17 | $8.17 | 314,500 | — | — |
| 2023-07-14 | $8.11 | $8.11 | 339,200 | — | — |
| 2023-07-13 | $8.25 | $8.25 | 481,100 | — | — |
| 2023-07-12 | $8.27 | $8.27 | 679,400 | — | — |
| 2023-07-11 | $8.21 | $8.21 | 610,000 | — | — |
| 2023-07-10 | $8.01 | $8.01 | 569,500 | — | — |
| 2023-07-07 | $8.08 | $8.08 | 838,200 | — | — |
| 2023-07-06 | $7.38 | $7.38 | 474,600 | — | — |
| 2023-07-05 | $7.47 | $7.47 | 531,600 | — | — |
| 2023-07-03 | $7.60 | $7.60 | 379,400 | — | — |
| 2023-06-30 | $7.47 | $7.47 | 593,300 | — | — |
| 2023-06-29 | $7.43 | $7.43 | 459,400 | — | — |
| 2023-06-28 | $7.25 | $7.25 | 465,400 | — | — |
| 2023-06-27 | $7.19 | $7.19 | 615,400 | — | — |
| 2023-06-26 | $7.02 | $7.02 | 624,000 | — | — |
| 2023-06-23 | $6.94 | $6.94 | 1,392,300 | — | — |
| 2023-06-22 | $6.95 | $6.95 | 615,000 | — | — |
| 2023-06-21 | $7.02 | $7.02 | 621,000 | — | — |
| 2023-06-20 | $6.87 | $6.87 | 440,400 | — | — |
| 2023-06-16 | $6.96 | $6.96 | 1,376,800 | — | — |
| 2023-06-15 | $7.05 | $7.05 | 590,000 | — | — |
| 2023-06-14 | $6.83 | $6.83 | 639,300 | — | — |
| 2023-06-13 | $7.01 | $7.01 | 672,700 | — | — |
| 2023-06-12 | $6.87 | $6.87 | 603,100 | — | — |
| 2023-06-09 | $7.08 | $7.08 | 1,113,300 | — | — |
| 2023-06-08 | $7.27 | $7.27 | 4,090,000 | — | — |
| 2023-06-07 | $7.31 | $7.31 | 1,857,200 | — | — |
| 2023-06-06 | $7.21 | $7.21 | 764,700 | — | — |
| 2023-06-05 | $7.04 | $7.04 | 514,800 | — | — |
| 2023-06-02 | $7.17 | $7.17 | 827,200 | — | — |
| 2023-06-01 | $6.61 | $6.61 | 1,077,400 | — | — |
| 2023-05-31 | $6.36 | $6.36 | 1,276,500 | — | — |
| 2023-05-30 | $6.60 | $6.60 | 768,100 | — | — |
| 2023-05-26 | $6.88 | $6.88 | 494,000 | — | — |
| 2023-05-25 | $7.02 | $7.02 | 585,600 | — | — |
| 2023-05-24 | $7.29 | $7.29 | 348,800 | — | — |
| 2023-05-23 | $7.22 | $7.22 | 449,900 | — | — |
| 2023-05-22 | $7.12 | $7.12 | 366,200 | — | — |
| 2023-05-19 | $6.98 | $6.98 | 572,600 | — | — |
| 2023-05-18 | $6.87 | $6.87 | 416,200 | — | — |
| 2023-05-17 | $6.80 | $6.80 | 402,000 | — | — |
| 2023-05-16 | $6.66 | $6.66 | 552,800 | — | — |
| 2023-05-15 | $6.83 | $6.83 | 502,000 | — | — |
| 2023-05-12 | $6.76 | $6.76 | 560,300 | — | — |
| 2023-05-11 | $6.78 | $6.78 | 796,800 | — | — |
| 2023-05-10 | $6.96 | $6.96 | 601,600 | — | — |
| 2023-05-09 | $6.91 | $6.91 | 595,500 | — | — |
| 2023-05-08 | $6.92 | $6.92 | 569,500 | — | — |
| 2023-05-05 | $6.98 | $6.98 | 574,500 | — | — |
| 2023-05-04 | $6.76 | $6.76 | 686,500 | — | — |
| 2023-05-03 | $6.66 | $6.66 | 822,400 | — | — |
| 2023-05-02 | $6.83 | $6.83 | 1,143,900 | — | — |
| 2023-05-01 | $6.92 | $6.92 | 903,400 | — | — |
| 2023-04-28 | $7.04 | $7.04 | 1,864,300 | — | — |
| 2023-04-27 | $7.48 | $7.48 | 698,400 | — | — |
| 2023-04-26 | $7.46 | $7.46 | 566,000 | — | — |
| 2023-04-25 | $7.65 | $7.65 | 457,100 | — | — |
| 2023-04-24 | $8.08 | $8.08 | 486,900 | — | — |
| 2023-04-21 | $7.78 | $7.78 | 601,100 | — | — |
| 2023-04-20 | $7.99 | $7.99 | 656,800 | — | — |
| 2023-04-19 | $8.13 | $8.13 | 451,600 | — | — |
| 2023-04-18 | $8.18 | $8.18 | 288,000 | — | — |
| 2023-04-17 | $8.20 | $8.20 | 387,200 | — | — |
| 2023-04-14 | $8.28 | $8.28 | 415,100 | — | — |
| 2023-04-13 | $8.33 | $8.33 | 450,100 | — | — |
| 2023-04-12 | $8.22 | $8.22 | 389,800 | — | — |
| 2023-04-11 | $8.21 | $8.21 | 435,600 | — | — |
| 2023-04-10 | $8.25 | $8.25 | 441,200 | — | — |
| 2023-04-06 | $8.15 | $8.15 | 645,000 | — | — |
| 2023-04-05 | $8.28 | $8.28 | 518,800 | — | — |
| 2023-04-04 | $8.32 | $8.32 | 1,360,100 | — | — |
| 2023-04-03 | $8.87 | $8.87 | 910,700 | — | — |
| 2023-03-31 | $8.33 | $8.33 | 1,130,200 | — | — |
| 2023-03-30 | $8.09 | $8.09 | 740,700 | — | — |
| 2023-03-29 | $8.10 | $8.10 | 669,600 | — | — |
| 2023-03-28 | $8.03 | $8.03 | 483,000 | — | — |
| 2023-03-27 | $7.88 | $7.88 | 563,500 | — | — |
| 2023-03-24 | $7.51 | $7.51 | 577,200 | — | — |
| 2023-03-23 | $7.58 | $7.58 | 873,900 | — | — |
| 2023-03-22 | $7.65 | $7.65 | 834,200 | — | — |
| 2023-03-21 | $8.01 | $8.01 | 800,700 | — | — |
| 2023-03-20 | $7.74 | $7.74 | 1,041,900 | — | — |
| 2023-03-17 | $7.53 | $7.53 | 5,339,200 | — | — |
| 2023-03-16 | $7.63 | $7.63 | 1,051,900 | — | — |
| 2023-03-15 | $7.60 | $7.60 | 2,046,200 | — | — |
| 2023-03-14 | $8.10 | $8.10 | 1,521,700 | — | — |
| 2023-03-13 | $7.82 | $7.82 | 1,858,300 | — | — |
| 2023-03-10 | $8.59 | $8.59 | 847,900 | — | — |
| 2023-03-09 | $8.94 | $8.94 | 834,300 | — | — |
| 2023-03-08 | $9.66 | $9.66 | 885,100 | — | — |
| 2023-03-07 | $9.98 | $9.98 | 466,000 | — | — |
| 2023-03-06 | $10.08 | $10.08 | 615,900 | — | — |
| 2023-03-03 | $10.39 | $10.39 | 598,800 | — | — |
| 2023-03-02 | $10.17 | $10.17 | 683,000 | — | — |
| 2023-03-01 | $9.73 | $9.73 | 612,000 | — | — |
| 2023-02-28 | $9.13 | $9.13 | 1,795,400 | — | — |
| 2023-02-27 | $9.17 | $9.17 | 479,800 | — | — |
| 2023-02-24 | $9.06 | $9.06 | 480,000 | — | — |
| 2023-02-23 | $8.91 | $8.91 | 475,600 | — | — |
| 2023-02-22 | $8.89 | $8.89 | 976,000 | — | — |
| 2023-02-21 | $9.48 | $9.48 | 961,500 | — | — |
| 2023-02-17 | $9.75 | $9.75 | 2,015,200 | — | — |
| 2023-02-16 | $9.11 | $9.11 | 627,200 | — | — |
| 2023-02-15 | $8.94 | $8.94 | 930,900 | — | — |
| 2023-02-14 | $9.23 | $9.23 | 731,000 | — | — |
| 2023-02-13 | $9.26 | $9.26 | 1,035,800 | — | — |
| 2023-02-10 | $8.84 | $8.84 | 752,200 | — | — |
| 2023-02-09 | $8.37 | $8.37 | 641,300 | — | — |
| 2023-02-08 | $8.77 | $8.77 | 589,800 | — | — |
| 2023-02-07 | $8.58 | $8.58 | 487,400 | — | — |
| 2023-02-06 | $8.35 | $8.35 | 265,900 | — | — |
| 2023-02-03 | $8.42 | $8.42 | 486,100 | — | — |
| 2023-02-02 | $8.22 | $8.22 | 500,000 | — | — |
| 2023-02-01 | $8.46 | $8.46 | 561,100 | — | — |
| 2023-01-31 | $8.56 | $8.56 | 496,200 | — | — |
| 2023-01-30 | $8.30 | $8.30 | 312,000 | — | — |
| 2023-01-27 | $8.37 | $8.37 | 325,200 | — | — |
| 2023-01-26 | $8.55 | $8.55 | 246,000 | — | — |
| 2023-01-25 | $8.58 | $8.58 | 361,400 | — | — |
| 2023-01-24 | $8.36 | $8.36 | 285,000 | — | — |
| 2023-01-23 | $8.48 | $8.48 | 585,900 | — | — |
| 2023-01-20 | $8.63 | $8.63 | 576,400 | — | — |
| 2023-01-19 | $8.31 | $8.31 | 583,900 | — | — |
| 2023-01-18 | $8.07 | $8.07 | 852,700 | — | — |
| 2023-01-17 | $8.65 | $8.65 | 576,400 | — | — |
| 2023-01-13 | $8.30 | $8.30 | 625,600 | — | — |
| 2023-01-12 | $8.16 | $8.16 | 526,200 | — | — |
| 2023-01-11 | $7.90 | $7.90 | 351,600 | — | — |
| 2023-01-10 | $7.81 | $7.81 | 576,000 | — | — |
| 2023-01-09 | $7.60 | $7.60 | 358,400 | — | — |
| 2023-01-06 | $7.38 | $7.38 | 313,200 | — | — |
| 2023-01-05 | $7.20 | $7.20 | 319,700 | — | — |
| 2023-01-04 | $7.30 | $7.30 | 554,200 | — | — |
| 2023-01-03 | $7.08 | $7.08 | 580,500 | — | — |