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
- 1999-10-27 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 | $10.01 | $10.14 | 101,300 | — | — |
| 2023-12-28 | $10.19 | $10.32 | 42,400 | — | — |
| 2023-12-27 | $10.68 | $10.80 | 39,400 | — | — |
| 2023-12-26 | $10.46 | $10.58 | 28,000 | — | — |
| 2023-12-22 | $10.45 | $10.57 | 58,100 | — | — |
| 2023-12-21 | $11.00 | $11.12 | 37,600 | — | — |
| 2023-12-20 | $11.12 | $11.24 | 49,900 | — | — |
| 2023-12-19 | $11.00 | $11.12 | 26,700 | — | — |
| 2023-12-18 | $10.65 | $10.77 | 38,800 | — | — |
| 2023-12-15 | $10.87 | $10.99 | 149,000 | — | — |
| 2023-12-14 | $10.60 | $10.72 | 117,500 | — | — |
| 2023-12-13 | $10.28 | $10.40 | 214,300 | — | — |
| 2023-12-12 | $10.11 | $10.22 | 46,900 | — | — |
| 2023-12-11 | $10.05 | $10.16 | 32,000 | — | — |
| 2023-12-08 | $9.95 | $10.06 | 62,700 | — | — |
| 2023-12-07 | $9.91 | $10.02 | 36,700 | — | — |
| 2023-12-06 | $10.09 | $10.20 | 51,700 | — | — |
| 2023-12-05 | $10.00 | $10.11 | 30,800 | — | — |
| 2023-12-04 | $10.11 | $10.22 | 37,500 | — | — |
| 2023-12-01 | $10.30 | $10.42 | 20,400 | — | — |
| 2023-11-30 | $10.26 | $10.37 | 46,200 | — | — |
| 2023-11-29 | $10.22 | $10.33 | 32,300 | — | — |
| 2023-11-28 | $10.28 | $10.40 | 28,400 | — | — |
| 2023-11-27 | $10.10 | $10.21 | 48,400 | — | — |
| 2023-11-24 | $9.66 | $9.77 | 17,000 | — | — |
| 2023-11-22 | $9.56 | $9.67 | 50,800 | — | — |
| 2023-11-21 | $9.36 | $9.46 | 31,300 | — | — |
| 2023-11-20 | $9.36 | $9.46 | 67,000 | — | — |
| 2023-11-17 | $9.38 | $9.48 | 33,300 | — | — |
| 2023-11-16 | $9.21 | $9.31 | 30,200 | — | — |
| 2023-11-15 | $9.21 | $9.31 | 101,600 | — | — |
| 2023-11-14 | $9.55 | $9.66 | 37,400 | — | — |
| 2023-11-13 | $9.50 | $9.61 | 48,700 | — | — |
| 2023-11-10 | $9.81 | $9.92 | 20,600 | — | — |
| 2023-11-09 | $9.97 | $10.08 | 19,400 | — | — |
| 2023-11-08 | $9.95 | $10.06 | 32,400 | — | — |
| 2023-11-07 | $9.83 | $9.94 | 26,800 | — | — |
| 2023-11-06 | $9.91 | $10.02 | 24,200 | — | — |
| 2023-11-03 | $9.90 | $10.01 | 48,200 | — | — |
| 2023-11-02 | $9.83 | $9.94 | 30,000 | — | — |
| 2023-11-01 | $9.80 | $9.91 | 26,400 | — | — |
| 2023-10-31 | $9.74 | $9.85 | 21,700 | — | — |
| 2023-10-30 | $9.87 | $9.98 | 19,900 | — | — |
| 2023-10-27 | $9.75 | $9.86 | 26,900 | — | — |
| 2023-10-26 | $9.58 | $9.69 | 16,000 | — | — |
| 2023-10-25 | $9.79 | $9.90 | 21,500 | — | — |
| 2023-10-24 | $9.84 | $9.95 | 53,700 | — | — |
| 2023-10-23 | $9.67 | $9.78 | 38,900 | — | — |
| 2023-10-20 | $9.62 | $9.73 | 15,600 | — | — |
| 2023-10-19 | $9.68 | $9.79 | 24,800 | — | — |
| 2023-10-18 | $9.55 | $9.66 | 27,900 | — | — |
| 2023-10-17 | $9.53 | $9.64 | 29,800 | — | — |
| 2023-10-16 | $9.48 | $9.59 | 25,700 | — | — |
| 2023-10-13 | $9.03 | $9.13 | 22,100 | — | — |
| 2023-10-12 | $9.11 | $9.21 | 63,700 | — | — |
| 2023-10-11 | $9.21 | $9.31 | 12,800 | — | — |
| 2023-10-10 | $9.00 | $9.10 | 40,200 | — | — |
| 2023-10-09 | $8.91 | $9.01 | 23,200 | — | — |
| 2023-10-06 | $8.89 | $8.99 | 13,200 | — | — |
| 2023-10-05 | $8.79 | $8.89 | 19,700 | — | — |
| 2023-10-04 | $8.93 | $9.03 | 23,600 | — | — |
| 2023-10-03 | $8.85 | $8.95 | 72,600 | — | — |
| 2023-10-02 | $8.61 | $8.71 | 45,700 | — | — |
| 2023-09-29 | $8.76 | $8.86 | 67,700 | — | — |
| 2023-09-28 | $8.92 | $9.02 | 33,600 | — | — |
| 2023-09-27 | $8.75 | $8.83 | 22,400 | — | — |
| 2023-09-26 | $8.85 | $8.93 | 42,400 | — | — |
| 2023-09-25 | $8.51 | $8.59 | 27,400 | — | — |
| 2023-09-22 | $8.50 | $8.58 | 28,400 | — | — |
| 2023-09-21 | $8.58 | $8.66 | 20,000 | — | — |
| 2023-09-20 | $8.50 | $8.58 | 21,100 | — | — |
| 2023-09-19 | $8.53 | $8.61 | 21,600 | — | — |
| 2023-09-18 | $8.57 | $8.65 | 37,000 | — | — |
| 2023-09-15 | $8.59 | $8.67 | 14,400 | — | — |
| 2023-09-14 | $8.60 | $8.68 | 13,100 | — | — |
| 2023-09-13 | $8.53 | $8.61 | 25,300 | — | — |
| 2023-09-12 | $8.50 | $8.58 | 25,700 | — | — |
| 2023-09-11 | $8.50 | $8.58 | 17,000 | — | — |
| 2023-09-08 | $8.47 | $8.55 | 53,300 | — | — |
| 2023-09-07 | $8.54 | $8.62 | 29,900 | — | — |
| 2023-09-06 | $8.59 | $8.67 | 20,700 | — | — |
| 2023-09-05 | $8.59 | $8.67 | 29,800 | — | — |
| 2023-09-01 | $8.67 | $8.75 | 20,800 | — | — |
| 2023-08-31 | $9.01 | $9.10 | 17,200 | — | — |
| 2023-08-30 | $8.79 | $8.87 | 14,400 | — | — |
| 2023-08-29 | $8.68 | $8.76 | 17,500 | — | — |
| 2023-08-28 | $8.92 | $9.00 | 15,500 | — | — |
| 2023-08-25 | $9.14 | $9.23 | 16,400 | — | — |
| 2023-08-24 | $9.09 | $9.18 | 14,100 | — | — |
| 2023-08-23 | $9.01 | $9.10 | 17,400 | — | — |
| 2023-08-22 | $9.09 | $9.18 | 9,600 | — | — |
| 2023-08-21 | $8.95 | $9.03 | 16,600 | — | — |
| 2023-08-18 | $8.97 | $9.05 | 40,800 | — | — |
| 2023-08-17 | $9.40 | $9.49 | 23,800 | — | — |
| 2023-08-16 | $9.67 | $9.76 | 30,300 | — | — |
| 2023-08-15 | $9.97 | $10.06 | 44,200 | — | — |
| 2023-08-14 | $9.92 | $10.01 | 39,700 | — | — |
| 2023-08-11 | $9.92 | $10.01 | 37,200 | — | — |
| 2023-08-10 | $9.72 | $9.81 | 83,800 | — | — |
| 2023-08-09 | $9.25 | $9.34 | 82,100 | — | — |
| 2023-08-08 | $9.32 | $9.41 | 17,200 | — | — |
| 2023-08-07 | $9.50 | $9.59 | 32,200 | — | — |
| 2023-08-04 | $9.36 | $9.45 | 18,800 | — | — |
| 2023-08-03 | $9.53 | $9.62 | 12,000 | — | — |
| 2023-08-02 | $9.93 | $10.02 | 47,900 | — | — |
| 2023-08-01 | $9.85 | $9.94 | 55,200 | — | — |
| 2023-07-31 | $9.94 | $10.03 | 73,600 | — | — |
| 2023-07-28 | $9.70 | $9.79 | 77,800 | — | — |
| 2023-07-27 | $9.38 | $9.47 | 31,500 | — | — |
| 2023-07-26 | $9.98 | $10.07 | 36,400 | — | — |
| 2023-07-25 | $9.96 | $10.05 | 40,100 | — | — |
| 2023-07-24 | $10.10 | $10.20 | 123,600 | — | — |
| 2023-07-21 | $9.38 | $9.47 | 651,000 | — | — |
| 2023-07-20 | $9.14 | $9.23 | 49,200 | — | — |
| 2023-07-19 | $9.74 | $9.83 | 16,400 | — | — |
| 2023-07-18 | $9.75 | $9.84 | 19,400 | — | — |
| 2023-07-17 | $9.89 | $9.98 | 41,500 | — | — |
| 2023-07-14 | $9.78 | $9.87 | 27,100 | — | — |
| 2023-07-13 | $9.68 | $9.77 | 31,800 | — | — |
| 2023-07-12 | $9.40 | $9.49 | 58,500 | — | — |
| 2023-07-11 | $9.40 | $9.49 | 39,700 | — | — |
| 2023-07-10 | $9.20 | $9.29 | 60,800 | — | — |
| 2023-07-07 | $9.30 | $9.39 | 44,200 | — | — |
| 2023-07-06 | $9.70 | $9.79 | 24,200 | — | — |
| 2023-07-05 | $9.87 | $9.96 | 42,600 | — | — |
| 2023-07-03 | $10.07 | $10.17 | 19,500 | — | — |
| 2023-06-30 | $10.09 | $10.19 | 39,700 | — | — |
| 2023-06-29 | $10.16 | $10.26 | 31,000 | — | — |
| 2023-06-28 | $10.03 | $10.11 | 101,400 | — | — |
| 2023-06-27 | $9.97 | $10.05 | 43,800 | — | — |
| 2023-06-26 | $10.10 | $10.18 | 82,700 | — | — |
| 2023-06-23 | $9.82 | $9.90 | 74,400 | — | — |
| 2023-06-22 | $10.00 | $10.08 | 213,100 | — | — |
| 2023-06-21 | $9.50 | $9.58 | 77,000 | — | — |
| 2023-06-20 | $9.05 | $9.12 | 46,300 | — | — |
| 2023-06-16 | $9.00 | $9.07 | 54,200 | — | — |
| 2023-06-15 | $8.80 | $8.87 | 17,500 | — | — |
| 2023-06-14 | $8.68 | $8.75 | 48,900 | — | — |
| 2023-06-13 | $8.82 | $8.89 | 33,600 | — | — |
| 2023-06-12 | $8.69 | $8.76 | 16,000 | — | — |
| 2023-06-09 | $8.72 | $8.79 | 27,700 | — | — |
| 2023-06-08 | $8.70 | $8.77 | 20,200 | — | — |
| 2023-06-07 | $8.69 | $8.76 | 88,600 | — | — |
| 2023-06-06 | $8.98 | $9.05 | 148,100 | — | — |
| 2023-06-05 | $8.66 | $8.73 | 128,100 | — | — |
| 2023-06-02 | $8.25 | $8.32 | 80,000 | — | — |
| 2023-06-01 | $8.10 | $8.16 | 59,500 | — | — |
| 2023-05-31 | $8.03 | $8.09 | 72,400 | — | — |
| 2023-05-30 | $7.80 | $7.86 | 31,700 | — | — |
| 2023-05-26 | $7.75 | $7.81 | 28,800 | — | — |
| 2023-05-25 | $7.24 | $7.30 | 18,300 | — | — |
| 2023-05-24 | $7.05 | $7.11 | 13,400 | — | — |
| 2023-05-23 | $6.99 | $7.05 | 40,200 | — | — |
| 2023-05-22 | $7.08 | $7.14 | 18,200 | — | — |
| 2023-05-19 | $6.86 | $6.91 | 13,900 | — | — |
| 2023-05-18 | $7.00 | $7.06 | 28,500 | — | — |
| 2023-05-17 | $6.95 | $7.01 | 30,000 | — | — |
| 2023-05-16 | $6.67 | $6.72 | 61,600 | — | — |
| 2023-05-15 | $6.27 | $6.32 | 8,900 | — | — |
| 2023-05-12 | $6.33 | $6.38 | 15,100 | — | — |
| 2023-05-11 | $6.32 | $6.37 | 4,100 | — | — |
| 2023-05-10 | $6.40 | $6.45 | 3,700 | — | — |
| 2023-05-09 | $6.40 | $6.45 | 8,500 | — | — |
| 2023-05-08 | $6.36 | $6.41 | 7,900 | — | — |
| 2023-05-05 | $6.31 | $6.36 | 13,800 | — | — |
| 2023-05-04 | $6.37 | $6.42 | 20,000 | — | — |
| 2023-05-03 | $6.46 | $6.51 | 17,700 | — | — |
| 2023-05-02 | $6.46 | $6.51 | 10,600 | — | — |
| 2023-05-01 | $6.38 | $6.43 | 19,100 | — | — |
| 2023-04-28 | $6.50 | $6.55 | 9,300 | — | — |
| 2023-04-27 | $6.40 | $6.45 | 8,700 | — | — |
| 2023-04-26 | $6.33 | $6.38 | 10,800 | — | — |
| 2023-04-25 | $6.45 | $6.50 | 19,300 | — | — |
| 2023-04-24 | $6.55 | $6.60 | 28,600 | — | — |
| 2023-04-21 | $6.94 | $7.00 | 63,800 | — | — |
| 2023-04-20 | $6.70 | $6.75 | 9,600 | — | — |
| 2023-04-19 | $6.70 | $6.75 | 15,100 | — | — |
| 2023-04-18 | $6.60 | $6.65 | 14,800 | — | — |
| 2023-04-17 | $6.50 | $6.55 | 7,500 | — | — |
| 2023-04-14 | $6.40 | $6.45 | 2,500 | — | — |
| 2023-04-13 | $6.50 | $6.55 | 6,900 | — | — |
| 2023-04-12 | $6.50 | $6.55 | 12,800 | — | — |
| 2023-04-11 | $6.35 | $6.40 | 14,800 | — | — |
| 2023-04-10 | $6.35 | $6.40 | 5,200 | — | — |
| 2023-04-06 | $6.38 | $6.43 | 5,200 | — | — |
| 2023-04-05 | $6.51 | $6.56 | 15,300 | — | — |
| 2023-04-04 | $6.42 | $6.47 | 6,800 | — | — |
| 2023-04-03 | $6.41 | $6.46 | 14,800 | — | — |
| 2023-03-31 | $6.28 | $6.33 | 18,500 | — | — |
| 2023-03-30 | $6.24 | $6.29 | 16,500 | — | — |
| 2023-03-29 | $6.19 | $6.22 | 6,200 | — | — |
| 2023-03-28 | $6.26 | $6.29 | 7,400 | — | — |
| 2023-03-27 | $6.36 | $6.40 | 5,500 | — | — |
| 2023-03-24 | $6.24 | $6.27 | 4,000 | — | — |
| 2023-03-23 | $6.35 | $6.38 | 8,800 | — | — |
| 2023-03-22 | $6.39 | $6.43 | 25,800 | — | — |
| 2023-03-21 | $6.03 | $6.06 | 20,300 | — | — |
| 2023-03-20 | $6.03 | $6.06 | 16,500 | — | — |
| 2023-03-17 | $6.09 | $6.12 | 45,700 | — | — |
| 2023-03-16 | $6.15 | $6.18 | 13,100 | — | — |
| 2023-03-15 | $6.09 | $6.12 | 20,900 | — | — |
| 2023-03-14 | $6.20 | $6.23 | 10,600 | — | — |
| 2023-03-13 | $6.14 | $6.17 | 12,100 | — | — |
| 2023-03-10 | $6.21 | $6.24 | 43,700 | — | — |
| 2023-03-09 | $6.36 | $6.40 | 42,600 | — | — |
| 2023-03-08 | $6.20 | $6.23 | 19,200 | — | — |
| 2023-03-07 | $6.21 | $6.24 | 14,200 | — | — |
| 2023-03-06 | $6.11 | $6.14 | 18,400 | — | — |
| 2023-03-03 | $6.05 | $6.08 | 2,900 | — | — |
| 2023-03-02 | $6.15 | $6.18 | 8,500 | — | — |
| 2023-03-01 | $6.04 | $6.07 | 18,900 | — | — |
| 2023-02-28 | $6.11 | $6.14 | 9,800 | — | — |
| 2023-02-27 | $6.08 | $6.11 | 7,000 | — | — |
| 2023-02-24 | $6.01 | $6.04 | 12,100 | — | — |
| 2023-02-23 | $6.15 | $6.18 | 6,700 | — | — |
| 2023-02-22 | $6.15 | $6.18 | 16,500 | — | — |
| 2023-02-21 | $6.10 | $6.13 | 11,400 | — | — |
| 2023-02-17 | $6.30 | $6.33 | 20,000 | — | — |
| 2023-02-16 | $6.23 | $6.26 | 18,700 | — | — |
| 2023-02-15 | $5.93 | $5.96 | 85,500 | — | — |
| 2023-02-14 | $5.93 | $5.96 | 32,300 | — | — |
| 2023-02-13 | $6.16 | $6.18 | 21,300 | — | — |
| 2023-02-10 | $6.34 | $6.36 | 8,700 | — | — |
| 2023-02-09 | $6.25 | $6.27 | 45,800 | — | — |
| 2023-02-08 | $6.07 | $6.09 | 34,000 | — | — |
| 2023-02-07 | $6.13 | $6.15 | 27,200 | — | — |
| 2023-02-06 | $6.13 | $6.15 | 28,300 | — | — |
| 2023-02-03 | $6.05 | $6.07 | 56,800 | — | — |
| 2023-02-02 | $5.97 | $5.99 | 10,000 | — | — |
| 2023-02-01 | $5.81 | $5.83 | 19,700 | — | — |
| 2023-01-31 | $5.80 | $5.82 | 18,700 | — | — |
| 2023-01-30 | $5.75 | $5.77 | 5,000 | — | — |
| 2023-01-27 | $5.78 | $5.80 | 57,200 | — | — |
| 2023-01-26 | $5.71 | $5.73 | 13,400 | — | — |
| 2023-01-25 | $5.71 | $5.73 | 8,800 | — | — |
| 2023-01-24 | $5.96 | $5.98 | 10,000 | — | — |
| 2023-01-23 | $5.79 | $5.81 | 8,000 | — | — |
| 2023-01-20 | $5.78 | $5.80 | 15,900 | — | — |
| 2023-01-19 | $5.53 | $5.55 | 6,800 | — | — |
| 2023-01-18 | $5.61 | $5.63 | 11,800 | — | — |
| 2023-01-17 | $5.70 | $5.72 | 36,500 | — | — |
| 2023-01-13 | $5.56 | $5.58 | 16,700 | — | — |
| 2023-01-12 | $5.40 | $5.42 | 16,400 | — | — |
| 2023-01-11 | $5.24 | $5.26 | 15,000 | — | — |
| 2023-01-10 | $5.39 | $5.41 | 3,600 | — | — |
| 2023-01-09 | $5.38 | $5.40 | 6,900 | — | — |
| 2023-01-06 | $5.43 | $5.45 | 9,500 | — | — |
| 2023-01-05 | $5.38 | $5.40 | 8,700 | — | — |
| 2023-01-04 | $5.16 | $5.18 | 8,700 | — | — |
| 2023-01-03 | $5.08 | $5.10 | 25,600 | — | — |