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
- 2012-05-04 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 | $7.54 | $11.84 | 106,500 | — | — |
| 2023-12-28 | $7.68 | $12.06 | 57,700 | — | — |
| 2023-12-27 | $7.51 | $11.80 | 82,400 | — | — |
| 2023-12-26 | $7.54 | $11.84 | 70,900 | — | — |
| 2023-12-22 | $7.27 | $11.42 | 149,200 | — | — |
| 2023-12-21 | $7.40 | $11.62 | 181,000 | — | — |
| 2023-12-20 | $7.23 | $11.36 | 131,000 | — | — |
| 2023-12-19 | $7.27 | $11.42 | 163,300 | — | — |
| 2023-12-18 | $7.23 | $11.36 | 110,600 | — | — |
| 2023-12-15 | $7.41 | $11.64 | 168,500 | — | — |
| 2023-12-14 | $7.38 | $11.59 | 241,800 | — | — |
| 2023-12-13 | $7.50 | $11.78 | 198,900 | — | — |
| 2023-12-12 | $7.63 | $11.98 | 93,700 | — | — |
| 2023-12-11 | $7.66 | $12.03 | 62,800 | — | — |
| 2023-12-08 | $7.69 | $12.08 | 55,200 | — | — |
| 2023-12-07 | $7.76 | $12.19 | 113,800 | — | — |
| 2023-12-06 | $7.90 | $12.41 | 110,100 | — | — |
| 2023-12-05 | $7.94 | $12.47 | 130,400 | — | — |
| 2023-12-04 | $7.86 | $12.34 | 296,000 | — | — |
| 2023-12-01 | $8.16 | $12.82 | 218,600 | — | — |
| 2023-11-30 | $8.27 | $12.99 | 248,200 | — | — |
| 2023-11-29 | $8.65 | $13.59 | 146,600 | — | — |
| 2023-11-28 | $8.39 | $13.18 | 117,800 | — | — |
| 2023-11-27 | $8.40 | $13.19 | 82,200 | — | — |
| 2023-11-24 | $8.42 | $13.22 | 17,600 | — | — |
| 2023-11-22 | $8.42 | $13.22 | 97,000 | — | — |
| 2023-11-21 | $8.39 | $13.18 | 50,800 | — | — |
| 2023-11-20 | $8.51 | $13.37 | 80,900 | — | — |
| 2023-11-17 | $8.53 | $13.40 | 74,800 | — | — |
| 2023-11-16 | $8.44 | $13.26 | 37,500 | — | — |
| 2023-11-15 | $8.64 | $13.57 | 77,700 | — | — |
| 2023-11-14 | $8.55 | $13.43 | 112,100 | — | — |
| 2023-11-13 | $8.17 | $12.83 | 44,400 | — | — |
| 2023-11-10 | $8.22 | $12.91 | 74,200 | — | — |
| 2023-11-09 | $8.25 | $12.96 | 56,500 | — | — |
| 2023-11-08 | $8.33 | $13.08 | 49,900 | — | — |
| 2023-11-07 | $8.43 | $13.24 | 46,800 | — | — |
| 2023-11-06 | $8.43 | $13.24 | 58,600 | — | — |
| 2023-11-03 | $8.35 | $13.11 | 74,600 | — | — |
| 2023-11-02 | $8.18 | $12.85 | 197,100 | — | — |
| 2023-11-01 | $7.91 | $12.42 | 163,200 | — | — |
| 2023-10-31 | $8.10 | $12.72 | 53,100 | — | — |
| 2023-10-30 | $8.00 | $12.56 | 54,600 | — | — |
| 2023-10-27 | $7.90 | $12.41 | 71,700 | — | — |
| 2023-10-26 | $8.00 | $12.56 | 59,300 | — | — |
| 2023-10-25 | $7.99 | $12.55 | 46,100 | — | — |
| 2023-10-24 | $8.00 | $12.56 | 85,300 | — | — |
| 2023-10-23 | $8.13 | $12.77 | 72,400 | — | — |
| 2023-10-20 | $8.24 | $12.94 | 68,600 | — | — |
| 2023-10-19 | $8.28 | $13.00 | 66,500 | — | — |
| 2023-10-18 | $8.36 | $13.13 | 68,400 | — | — |
| 2023-10-17 | $8.65 | $13.59 | 149,400 | — | — |
| 2023-10-16 | $8.43 | $13.24 | 59,100 | — | — |
| 2023-10-13 | $8.10 | $12.72 | 63,500 | — | — |
| 2023-10-12 | $8.19 | $12.86 | 65,500 | — | — |
| 2023-10-11 | $8.37 | $13.15 | 30,400 | — | — |
| 2023-10-10 | $8.39 | $13.18 | 121,700 | — | — |
| 2023-10-09 | $8.15 | $12.80 | 58,200 | — | — |
| 2023-10-06 | $8.11 | $12.74 | 63,000 | — | — |
| 2023-10-05 | $7.93 | $12.45 | 86,200 | — | — |
| 2023-10-04 | $7.99 | $12.55 | 57,600 | — | — |
| 2023-10-03 | $7.90 | $12.41 | 70,500 | — | — |
| 2023-10-02 | $8.09 | $12.71 | 111,600 | — | — |
| 2023-09-29 | $8.12 | $12.75 | 91,600 | — | — |
| 2023-09-28 | $8.13 | $12.77 | 80,700 | — | — |
| 2023-09-27 | $7.96 | $12.50 | 59,700 | — | — |
| 2023-09-26 | $7.82 | $12.28 | 51,700 | — | — |
| 2023-09-25 | $7.90 | $12.41 | 44,900 | — | — |
| 2023-09-22 | $7.73 | $12.14 | 68,500 | — | — |
| 2023-09-21 | $7.77 | $12.20 | 47,500 | — | — |
| 2023-09-20 | $7.90 | $12.41 | 55,900 | — | — |
| 2023-09-19 | $7.87 | $12.36 | 74,600 | — | — |
| 2023-09-18 | $7.91 | $12.42 | 40,700 | — | — |
| 2023-09-15 | $8.10 | $12.72 | 100,300 | — | — |
| 2023-09-14 | $8.10 | $12.72 | 94,000 | — | — |
| 2023-09-13 | $7.86 | $12.34 | 130,000 | — | — |
| 2023-09-12 | $8.02 | $12.60 | 92,000 | — | — |
| 2023-09-11 | $8.15 | $12.80 | 106,400 | — | — |
| 2023-09-08 | $8.05 | $12.64 | 93,100 | — | — |
| 2023-09-07 | $8.17 | $12.83 | 187,300 | — | — |
| 2023-09-06 | $8.21 | $12.89 | 105,800 | — | — |
| 2023-09-05 | $8.29 | $13.02 | 244,600 | — | — |
| 2023-09-01 | $8.71 | $13.68 | 500,000 | — | — |
| 2023-08-31 | $8.99 | $14.12 | 361,400 | — | — |
| 2023-08-30 | $8.74 | $13.73 | 129,700 | — | — |
| 2023-08-29 | $8.66 | $13.60 | 107,200 | — | — |
| 2023-08-28 | $8.44 | $13.26 | 134,400 | — | — |
| 2023-08-25 | $8.31 | $13.05 | 103,000 | — | — |
| 2023-08-24 | $8.43 | $13.24 | 88,400 | — | — |
| 2023-08-23 | $8.55 | $13.43 | 120,000 | — | — |
| 2023-08-22 | $8.57 | $13.46 | 128,700 | — | — |
| 2023-08-21 | $8.77 | $13.77 | 65,400 | — | — |
| 2023-08-18 | $8.82 | $13.85 | 99,900 | — | — |
| 2023-08-17 | $8.81 | $13.84 | 74,700 | — | — |
| 2023-08-16 | $8.86 | $13.92 | 107,600 | — | — |
| 2023-08-15 | $8.83 | $13.87 | 62,900 | — | — |
| 2023-08-14 | $8.83 | $13.87 | 51,200 | — | — |
| 2023-08-11 | $8.92 | $14.01 | 68,700 | — | — |
| 2023-08-10 | $9.03 | $14.18 | 138,100 | — | — |
| 2023-08-09 | $8.96 | $14.07 | 125,600 | — | — |
| 2023-08-08 | $9.01 | $14.15 | 133,700 | — | — |
| 2023-08-07 | $8.82 | $13.85 | 151,500 | — | — |
| 2023-08-04 | $8.99 | $14.12 | 142,200 | — | — |
| 2023-08-03 | $9.00 | $14.14 | 228,500 | — | — |
| 2023-08-02 | $8.75 | $13.74 | 112,100 | — | — |
| 2023-08-01 | $8.75 | $13.74 | 134,800 | — | — |
| 2023-07-31 | $8.67 | $13.62 | 101,700 | — | — |
| 2023-07-28 | $8.56 | $13.44 | 116,000 | — | — |
| 2023-07-27 | $8.20 | $12.88 | 123,000 | — | — |
| 2023-07-26 | $8.13 | $12.77 | 89,200 | — | — |
| 2023-07-25 | $8.00 | $12.56 | 161,200 | — | — |
| 2023-07-24 | $7.94 | $12.47 | 100,900 | — | — |
| 2023-07-21 | $7.81 | $12.27 | 136,700 | — | — |
| 2023-07-20 | $7.99 | $12.55 | 273,700 | — | — |
| 2023-07-19 | $8.00 | $12.56 | 159,300 | — | — |
| 2023-07-18 | $7.93 | $12.45 | 89,900 | — | — |
| 2023-07-17 | $7.70 | $12.09 | 101,900 | — | — |
| 2023-07-14 | $7.65 | $12.01 | 241,700 | — | — |
| 2023-07-13 | $7.58 | $11.90 | 104,400 | — | — |
| 2023-07-12 | $7.68 | $12.06 | 157,300 | — | — |
| 2023-07-11 | $7.56 | $11.87 | 146,100 | — | — |
| 2023-07-10 | $7.35 | $11.54 | 133,600 | — | — |
| 2023-07-07 | $7.41 | $11.64 | 266,400 | — | — |
| 2023-07-06 | $7.08 | $11.12 | 275,000 | — | — |
| 2023-07-05 | $7.16 | $11.25 | 174,500 | — | — |
| 2023-07-03 | $7.07 | $11.10 | 133,600 | — | — |
| 2023-06-30 | $7.01 | $11.01 | 140,300 | — | — |
| 2023-06-29 | $6.96 | $10.93 | 106,100 | — | — |
| 2023-06-28 | $6.83 | $10.73 | 154,200 | — | — |
| 2023-06-27 | $6.90 | $10.84 | 119,500 | — | — |
| 2023-06-26 | $6.82 | $10.71 | 162,200 | — | — |
| 2023-06-23 | $6.75 | $10.60 | 400,500 | — | — |
| 2023-06-22 | $6.82 | $10.71 | 158,800 | — | — |
| 2023-06-21 | $7.00 | $10.99 | 173,300 | — | — |
| 2023-06-20 | $6.76 | $10.62 | 228,200 | — | — |
| 2023-06-16 | $6.76 | $10.62 | 411,100 | — | — |
| 2023-06-15 | $6.98 | $10.96 | 268,600 | — | — |
| 2023-06-14 | $6.55 | $10.29 | 215,800 | — | — |
| 2023-06-13 | $6.64 | $10.43 | 209,500 | — | — |
| 2023-06-12 | $6.54 | $10.27 | 286,400 | — | — |
| 2023-06-09 | $6.62 | $10.40 | 277,200 | — | — |
| 2023-06-08 | $6.73 | $10.57 | 355,300 | — | — |
| 2023-06-07 | $6.33 | $9.94 | 298,900 | — | — |
| 2023-06-06 | $6.29 | $9.88 | 1,257,400 | — | — |
| 2023-06-05 | $6.35 | $9.97 | 426,400 | — | — |
| 2023-06-02 | $6.45 | $10.13 | 906,900 | — | — |
| 2023-06-01 | $7.38 | $11.59 | 401,400 | — | — |
| 2023-05-31 | $7.80 | $12.25 | 205,600 | — | — |
| 2023-05-30 | $8.00 | $12.56 | 196,100 | — | — |
| 2023-05-26 | $7.97 | $12.52 | 163,100 | — | — |
| 2023-05-25 | $7.78 | $12.22 | 149,100 | — | — |
| 2023-05-24 | $7.64 | $12.00 | 148,100 | — | — |
| 2023-05-23 | $7.57 | $11.89 | 110,100 | — | — |
| 2023-05-22 | $7.32 | $11.50 | 179,700 | — | — |
| 2023-05-19 | $7.55 | $11.86 | 170,600 | — | — |
| 2023-05-18 | $7.99 | $12.55 | 205,500 | — | — |
| 2023-05-17 | $7.99 | $12.55 | 111,500 | — | — |
| 2023-05-16 | $7.82 | $12.28 | 75,000 | — | — |
| 2023-05-15 | $7.96 | $12.50 | 97,700 | — | — |
| 2023-05-12 | $7.98 | $12.53 | 90,100 | — | — |
| 2023-05-11 | $7.84 | $12.31 | 99,900 | — | — |
| 2023-05-10 | $7.73 | $12.14 | 128,200 | — | — |
| 2023-05-09 | $7.74 | $12.16 | 164,300 | — | — |
| 2023-05-08 | $7.73 | $12.14 | 113,500 | — | — |
| 2023-05-05 | $7.73 | $12.14 | 329,900 | — | — |
| 2023-05-04 | $7.53 | $11.83 | 185,900 | — | — |
| 2023-05-03 | $7.52 | $11.81 | 202,400 | — | — |
| 2023-05-02 | $7.60 | $11.94 | 171,200 | — | — |
| 2023-05-01 | $7.59 | $11.92 | 186,200 | — | — |
| 2023-04-28 | $7.51 | $11.80 | 192,100 | — | — |
| 2023-04-27 | $7.40 | $11.62 | 122,300 | — | — |
| 2023-04-26 | $7.11 | $11.17 | 461,200 | — | — |
| 2023-04-25 | $6.91 | $10.85 | 508,900 | — | — |
| 2023-04-24 | $7.21 | $11.32 | 209,300 | — | — |
| 2023-04-21 | $7.32 | $11.50 | 190,700 | — | — |
| 2023-04-20 | $7.47 | $11.73 | 208,700 | — | — |
| 2023-04-19 | $7.59 | $11.92 | 153,200 | — | — |
| 2023-04-18 | $7.70 | $12.09 | 221,300 | — | — |
| 2023-04-17 | $7.75 | $12.17 | 167,000 | — | — |
| 2023-04-14 | $7.78 | $12.22 | 244,300 | — | — |
| 2023-04-13 | $7.69 | $12.08 | 314,300 | — | — |
| 2023-04-12 | $7.61 | $11.95 | 215,900 | — | — |
| 2023-04-11 | $7.84 | $12.31 | 157,000 | — | — |
| 2023-04-10 | $7.67 | $12.05 | 173,600 | — | — |
| 2023-04-06 | $7.53 | $11.83 | 160,200 | — | — |
| 2023-04-05 | $7.49 | $11.76 | 143,800 | — | — |
| 2023-04-04 | $7.55 | $11.86 | 134,100 | — | — |
| 2023-04-03 | $7.62 | $11.97 | 232,400 | — | — |
| 2023-03-31 | $7.71 | $12.11 | 538,800 | — | — |
| 2023-03-30 | $7.52 | $11.81 | 283,500 | — | — |
| 2023-03-29 | $7.31 | $11.48 | 266,500 | — | — |
| 2023-03-28 | $7.18 | $11.28 | 202,100 | — | — |
| 2023-03-27 | $7.08 | $11.12 | 193,300 | — | — |
| 2023-03-24 | $7.10 | $11.15 | 220,400 | — | — |
| 2023-03-23 | $7.15 | $11.23 | 178,400 | — | — |
| 2023-03-22 | $7.16 | $11.25 | 156,900 | — | — |
| 2023-03-21 | $7.33 | $11.51 | 119,300 | — | — |
| 2023-03-20 | $7.34 | $11.53 | 265,000 | — | — |
| 2023-03-17 | $7.41 | $11.64 | 380,900 | — | — |
| 2023-03-16 | $7.63 | $11.98 | 374,100 | — | — |
| 2023-03-15 | $7.44 | $11.69 | 222,500 | — | — |
| 2023-03-14 | $7.40 | $11.62 | 227,700 | — | — |
| 2023-03-13 | $7.43 | $11.67 | 294,300 | — | — |
| 2023-03-10 | $7.56 | $11.87 | 813,300 | — | — |
| 2023-03-09 | $8.11 | $12.74 | 243,700 | — | — |
| 2023-03-08 | $8.39 | $13.18 | 62,500 | — | — |
| 2023-03-07 | $8.38 | $13.16 | 123,300 | — | — |
| 2023-03-06 | $8.36 | $13.13 | 334,400 | — | — |
| 2023-03-03 | $8.64 | $13.57 | 82,900 | — | — |
| 2023-03-02 | $8.54 | $13.41 | 110,600 | — | — |
| 2023-03-01 | $8.61 | $13.52 | 63,800 | — | — |
| 2023-02-28 | $8.68 | $13.63 | 68,600 | — | — |
| 2023-02-27 | $8.61 | $13.52 | 130,100 | — | — |
| 2023-02-24 | $8.58 | $13.48 | 141,300 | — | — |
| 2023-02-23 | $8.52 | $13.38 | 116,100 | — | — |
| 2023-02-22 | $8.51 | $13.37 | 215,200 | — | — |
| 2023-02-21 | $8.65 | $13.59 | 191,500 | — | — |
| 2023-02-17 | $9.07 | $14.25 | 158,200 | — | — |
| 2023-02-16 | $9.09 | $14.28 | 185,600 | — | — |
| 2023-02-15 | $9.27 | $14.56 | 98,700 | — | — |
| 2023-02-14 | $9.13 | $14.34 | 91,100 | — | — |
| 2023-02-13 | $9.04 | $14.20 | 102,500 | — | — |
| 2023-02-10 | $8.87 | $13.93 | 66,300 | — | — |
| 2023-02-09 | $8.82 | $13.85 | 78,900 | — | — |
| 2023-02-08 | $8.95 | $14.06 | 119,900 | — | — |
| 2023-02-07 | $9.03 | $14.18 | 112,900 | — | — |
| 2023-02-06 | $8.94 | $14.04 | 123,700 | — | — |
| 2023-02-03 | $9.12 | $14.32 | 127,800 | — | — |
| 2023-02-02 | $9.20 | $14.45 | 214,100 | — | — |
| 2023-02-01 | $8.99 | $14.12 | 137,000 | — | — |
| 2023-01-31 | $8.86 | $13.92 | 96,600 | — | — |
| 2023-01-30 | $8.59 | $13.49 | 78,500 | — | — |
| 2023-01-27 | $8.70 | $13.66 | 129,900 | — | — |
| 2023-01-26 | $8.59 | $13.49 | 102,800 | — | — |
| 2023-01-25 | $8.47 | $13.30 | 87,300 | — | — |
| 2023-01-24 | $8.22 | $12.91 | 94,200 | — | — |
| 2023-01-23 | $8.17 | $12.83 | 100,000 | — | — |
| 2023-01-20 | $7.95 | $12.49 | 129,300 | — | — |
| 2023-01-19 | $7.98 | $12.53 | 177,100 | — | — |
| 2023-01-18 | $8.26 | $12.97 | 180,800 | — | — |
| 2023-01-17 | $8.47 | $13.30 | 227,100 | — | — |
| 2023-01-13 | $8.69 | $13.65 | 307,100 | — | — |
| 2023-01-12 | $8.97 | $14.09 | 285,000 | — | — |
| 2023-01-11 | $8.99 | $14.12 | 542,900 | — | — |
| 2023-01-10 | $8.63 | $13.55 | 260,700 | — | — |
| 2023-01-09 | $8.67 | $13.62 | 242,300 | — | — |
| 2023-01-06 | $8.93 | $14.03 | 264,800 | — | — |
| 2023-01-05 | $8.91 | $13.99 | 164,600 | — | — |
| 2023-01-04 | $9.15 | $14.37 | 162,000 | — | — |
| 2023-01-03 | $9.15 | $14.37 | 109,400 | — | — |