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
- 2002-08-28 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 | $9.53 | $9.53 | 73,400 | — | — |
| 2023-12-28 | $9.63 | $9.63 | 65,200 | — | — |
| 2023-12-27 | $9.69 | $9.69 | 77,400 | — | — |
| 2023-12-26 | $9.91 | $9.91 | 175,100 | — | — |
| 2023-12-22 | $9.51 | $9.51 | 56,900 | — | — |
| 2023-12-21 | $9.64 | $9.64 | 105,700 | — | — |
| 2023-12-20 | $9.41 | $9.41 | 114,900 | — | — |
| 2023-12-19 | $9.78 | $9.78 | 140,500 | — | — |
| 2023-12-18 | $9.94 | $9.94 | 184,300 | — | — |
| 2023-12-15 | $9.58 | $9.58 | 248,500 | — | — |
| 2023-12-14 | $10.30 | $10.30 | 337,600 | — | — |
| 2023-12-13 | $10.45 | $10.45 | 116,100 | — | — |
| 2023-12-12 | $10.16 | $10.16 | 77,400 | — | — |
| 2023-12-11 | $10.07 | $10.07 | 239,800 | — | — |
| 2023-12-08 | $9.62 | $9.62 | 89,700 | — | — |
| 2023-12-07 | $9.64 | $9.64 | 173,800 | — | — |
| 2023-12-06 | $9.45 | $9.45 | 125,400 | — | — |
| 2023-12-05 | $9.86 | $9.86 | 90,300 | — | — |
| 2023-12-04 | $10.40 | $10.40 | 225,800 | — | — |
| 2023-12-01 | $9.98 | $9.98 | 189,600 | — | — |
| 2023-11-30 | $10.15 | $10.15 | 314,900 | — | — |
| 2023-11-29 | $9.35 | $9.35 | 265,100 | — | — |
| 2023-11-28 | $8.89 | $8.89 | 238,400 | — | — |
| 2023-11-27 | $9.29 | $9.29 | 248,200 | — | — |
| 2023-11-24 | $9.40 | $9.40 | 50,100 | — | — |
| 2023-11-22 | $9.35 | $9.35 | 93,700 | — | — |
| 2023-11-21 | $9.28 | $9.28 | 107,500 | — | — |
| 2023-11-20 | $9.43 | $9.43 | 273,400 | — | — |
| 2023-11-17 | $9.00 | $9.00 | 426,900 | — | — |
| 2023-11-16 | $8.37 | $8.37 | 145,600 | — | — |
| 2023-11-15 | $8.26 | $8.26 | 117,900 | — | — |
| 2023-11-14 | $8.29 | $8.29 | 124,000 | — | — |
| 2023-11-13 | $8.44 | $8.44 | 242,500 | — | — |
| 2023-11-10 | $7.95 | $7.95 | 192,100 | — | — |
| 2023-11-09 | $7.94 | $7.94 | 206,600 | — | — |
| 2023-11-08 | $7.97 | $7.97 | 159,000 | — | — |
| 2023-11-07 | $8.04 | $8.04 | 129,900 | — | — |
| 2023-11-06 | $7.98 | $7.98 | 178,000 | — | — |
| 2023-11-03 | $7.88 | $7.88 | 188,500 | — | — |
| 2023-11-02 | $7.40 | $7.40 | 204,900 | — | — |
| 2023-11-01 | $7.10 | $7.10 | 155,200 | — | — |
| 2023-10-31 | $7.03 | $7.03 | 198,400 | — | — |
| 2023-10-30 | $7.10 | $7.10 | 287,200 | — | — |
| 2023-10-27 | $6.89 | $6.89 | 177,400 | — | — |
| 2023-10-26 | $6.71 | $6.71 | 151,800 | — | — |
| 2023-10-25 | $7.05 | $7.05 | 227,600 | — | — |
| 2023-10-24 | $6.53 | $6.53 | 621,300 | — | — |
| 2023-10-23 | $5.25 | $5.25 | 189,200 | — | — |
| 2023-10-20 | $5.22 | $5.22 | 51,900 | — | — |
| 2023-10-19 | $5.08 | $5.08 | 38,600 | — | — |
| 2023-10-18 | $5.24 | $5.24 | 55,100 | — | — |
| 2023-10-17 | $5.44 | $5.44 | 57,300 | — | — |
| 2023-10-16 | $5.29 | $5.29 | 62,800 | — | — |
| 2023-10-13 | $5.15 | $5.15 | 71,100 | — | — |
| 2023-10-12 | $5.20 | $5.20 | 63,100 | — | — |
| 2023-10-11 | $5.30 | $5.30 | 65,100 | — | — |
| 2023-10-10 | $5.47 | $5.47 | 52,500 | — | — |
| 2023-10-09 | $5.30 | $5.30 | 56,200 | — | — |
| 2023-10-06 | $5.45 | $5.45 | 84,200 | — | — |
| 2023-10-05 | $5.49 | $5.49 | 36,500 | — | — |
| 2023-10-04 | $5.46 | $5.46 | 87,100 | — | — |
| 2023-10-03 | $5.45 | $5.45 | 62,800 | — | — |
| 2023-10-02 | $5.60 | $5.60 | 124,700 | — | — |
| 2023-09-29 | $5.83 | $5.83 | 92,300 | — | — |
| 2023-09-28 | $6.00 | $6.00 | 58,900 | — | — |
| 2023-09-27 | $6.01 | $6.01 | 53,200 | — | — |
| 2023-09-26 | $5.96 | $5.96 | 30,800 | — | — |
| 2023-09-25 | $6.21 | $6.21 | 93,100 | — | — |
| 2023-09-22 | $6.16 | $6.16 | 132,800 | — | — |
| 2023-09-21 | $5.98 | $5.98 | 130,100 | — | — |
| 2023-09-20 | $6.01 | $6.01 | 134,800 | — | — |
| 2023-09-19 | $6.01 | $6.01 | 107,300 | — | — |
| 2023-09-18 | $6.04 | $6.04 | 126,300 | — | — |
| 2023-09-15 | $5.94 | $5.94 | 158,600 | — | — |
| 2023-09-14 | $6.01 | $6.01 | 42,900 | — | — |
| 2023-09-13 | $5.97 | $5.97 | 59,100 | — | — |
| 2023-09-12 | $5.99 | $5.99 | 136,800 | — | — |
| 2023-09-11 | $6.13 | $6.13 | 170,400 | — | — |
| 2023-09-08 | $6.35 | $6.35 | 183,700 | — | — |
| 2023-09-07 | $6.82 | $6.82 | 122,200 | — | — |
| 2023-09-06 | $6.78 | $6.78 | 145,200 | — | — |
| 2023-09-05 | $7.29 | $7.29 | 88,800 | — | — |
| 2023-09-01 | $7.26 | $7.26 | 128,200 | — | — |
| 2023-08-31 | $7.38 | $7.38 | 123,600 | — | — |
| 2023-08-30 | $7.33 | $7.33 | 91,000 | — | — |
| 2023-08-29 | $7.00 | $7.00 | 102,700 | — | — |
| 2023-08-28 | $6.96 | $6.96 | 63,400 | — | — |
| 2023-08-25 | $6.84 | $6.84 | 106,300 | — | — |
| 2023-08-24 | $6.83 | $6.83 | 100,600 | — | — |
| 2023-08-23 | $6.90 | $6.90 | 145,200 | — | — |
| 2023-08-22 | $6.76 | $6.76 | 195,900 | — | — |
| 2023-08-21 | $6.72 | $6.72 | 171,100 | — | — |
| 2023-08-18 | $7.02 | $7.02 | 146,700 | — | — |
| 2023-08-17 | $6.54 | $6.54 | 137,900 | — | — |
| 2023-08-16 | $6.41 | $6.41 | 113,600 | — | — |
| 2023-08-15 | $6.50 | $6.50 | 169,700 | — | — |
| 2023-08-14 | $6.59 | $6.59 | 153,100 | — | — |
| 2023-08-11 | $6.69 | $6.69 | 110,600 | — | — |
| 2023-08-10 | $6.85 | $6.85 | 99,700 | — | — |
| 2023-08-09 | $6.84 | $6.84 | 117,200 | — | — |
| 2023-08-08 | $7.00 | $7.00 | 173,900 | — | — |
| 2023-08-07 | $7.35 | $7.35 | 226,300 | — | — |
| 2023-08-04 | $7.33 | $7.33 | 136,000 | — | — |
| 2023-08-03 | $7.46 | $7.46 | 178,300 | — | — |
| 2023-08-02 | $7.80 | $7.80 | 90,200 | — | — |
| 2023-08-01 | $8.21 | $8.21 | 108,000 | — | — |
| 2023-07-31 | $8.24 | $8.24 | 271,700 | — | — |
| 2023-07-28 | $7.36 | $7.36 | 167,400 | — | — |
| 2023-07-27 | $6.96 | $6.96 | 300,400 | — | — |
| 2023-07-26 | $8.00 | $8.00 | 123,000 | — | — |
| 2023-07-25 | $7.81 | $7.81 | 71,300 | — | — |
| 2023-07-24 | $7.95 | $7.95 | 82,100 | — | — |
| 2023-07-21 | $7.80 | $7.80 | 71,800 | — | — |
| 2023-07-20 | $8.15 | $8.15 | 72,500 | — | — |
| 2023-07-19 | $8.28 | $8.28 | 182,600 | — | — |
| 2023-07-18 | $8.50 | $8.50 | 76,800 | — | — |
| 2023-07-17 | $8.83 | $8.83 | 69,200 | — | — |
| 2023-07-14 | $8.55 | $8.55 | 68,000 | — | — |
| 2023-07-13 | $8.50 | $8.50 | 81,900 | — | — |
| 2023-07-12 | $8.52 | $8.52 | 43,800 | — | — |
| 2023-07-11 | $8.68 | $8.68 | 43,300 | — | — |
| 2023-07-10 | $8.73 | $8.73 | 49,500 | — | — |
| 2023-07-07 | $8.72 | $8.72 | 55,900 | — | — |
| 2023-07-06 | $8.59 | $8.59 | 109,800 | — | — |
| 2023-07-05 | $8.13 | $8.13 | 126,300 | — | — |
| 2023-07-03 | $8.58 | $8.58 | 72,900 | — | — |
| 2023-06-30 | $7.89 | $7.89 | 129,900 | — | — |
| 2023-06-29 | $8.14 | $8.14 | 124,600 | — | — |
| 2023-06-28 | $8.62 | $8.62 | 104,900 | — | — |
| 2023-06-27 | $8.86 | $8.86 | 133,800 | — | — |
| 2023-06-26 | $8.68 | $8.68 | 90,900 | — | — |
| 2023-06-23 | $9.03 | $9.03 | 54,500 | — | — |
| 2023-06-22 | $9.18 | $9.18 | 78,700 | — | — |
| 2023-06-21 | $8.95 | $8.95 | 95,300 | — | — |
| 2023-06-20 | $9.28 | $9.28 | 150,900 | — | — |
| 2023-06-16 | $9.29 | $9.29 | 115,900 | — | — |
| 2023-06-15 | $9.57 | $9.57 | 61,900 | — | — |
| 2023-06-14 | $9.48 | $9.48 | 164,000 | — | — |
| 2023-06-13 | $9.65 | $9.65 | 130,000 | — | — |
| 2023-06-12 | $9.94 | $9.94 | 128,800 | — | — |
| 2023-06-09 | $9.54 | $9.54 | 158,800 | — | — |
| 2023-06-08 | $9.97 | $9.97 | 84,300 | — | — |
| 2023-06-07 | $10.03 | $10.03 | 191,100 | — | — |
| 2023-06-06 | $10.42 | $10.42 | 151,300 | — | — |
| 2023-06-05 | $9.90 | $9.90 | 220,800 | — | — |
| 2023-06-02 | $9.38 | $9.38 | 80,900 | — | — |
| 2023-06-01 | $9.67 | $9.67 | 183,500 | — | — |
| 2023-05-31 | $8.87 | $8.87 | 70,900 | — | — |
| 2023-05-30 | $9.13 | $9.13 | 139,700 | — | — |
| 2023-05-26 | $8.82 | $8.82 | 101,000 | — | — |
| 2023-05-25 | $8.36 | $8.36 | 135,300 | — | — |
| 2023-05-24 | $8.17 | $8.17 | 119,800 | — | — |
| 2023-05-23 | $8.87 | $8.87 | 97,400 | — | — |
| 2023-05-22 | $8.71 | $8.71 | 83,000 | — | — |
| 2023-05-19 | $8.75 | $8.75 | 107,100 | — | — |
| 2023-05-18 | $9.03 | $9.03 | 158,500 | — | — |
| 2023-05-17 | $8.79 | $8.79 | 114,900 | — | — |
| 2023-05-16 | $8.87 | $8.87 | 218,300 | — | — |
| 2023-05-15 | $8.66 | $8.66 | 249,500 | — | — |
| 2023-05-12 | $9.00 | $9.00 | 255,600 | — | — |
| 2023-05-11 | $9.02 | $9.02 | 286,000 | — | — |
| 2023-05-10 | $8.23 | $8.23 | 136,300 | — | — |
| 2023-05-09 | $8.10 | $8.10 | 272,400 | — | — |
| 2023-05-08 | $7.65 | $7.65 | 363,600 | — | — |
| 2023-05-05 | $7.62 | $7.62 | 222,400 | — | — |
| 2023-05-04 | $7.48 | $7.48 | 186,900 | — | — |
| 2023-05-03 | $7.79 | $7.79 | 179,400 | — | — |
| 2023-05-02 | $8.21 | $8.21 | 305,300 | — | — |
| 2023-05-01 | $8.02 | $8.02 | 346,900 | — | — |
| 2023-04-28 | $7.45 | $7.45 | 340,700 | — | — |
| 2023-04-27 | $6.98 | $6.98 | 365,300 | — | — |
| 2023-04-26 | $6.23 | $6.23 | 111,300 | — | — |
| 2023-04-25 | $6.35 | $6.35 | 104,900 | — | — |
| 2023-04-24 | $6.27 | $6.27 | 167,400 | — | — |
| 2023-04-21 | $5.81 | $5.81 | 80,300 | — | — |
| 2023-04-20 | $5.79 | $5.79 | 98,800 | — | — |
| 2023-04-19 | $5.85 | $5.85 | 120,300 | — | — |
| 2023-04-18 | $5.93 | $5.93 | 170,000 | — | — |
| 2023-04-17 | $5.96 | $5.96 | 209,200 | — | — |
| 2023-04-14 | $6.00 | $6.00 | 91,500 | — | — |
| 2023-04-13 | $5.97 | $5.97 | 107,100 | — | — |
| 2023-04-12 | $5.74 | $5.74 | 88,100 | — | — |
| 2023-04-11 | $5.87 | $5.87 | 108,100 | — | — |
| 2023-04-10 | $6.00 | $6.00 | 272,200 | — | — |
| 2023-04-06 | $5.64 | $5.64 | 112,200 | — | — |
| 2023-04-05 | $6.46 | $6.46 | 47,900 | — | — |
| 2023-04-04 | $6.56 | $6.56 | 95,400 | — | — |
| 2023-04-03 | $6.42 | $6.42 | 120,800 | — | — |
| 2023-03-31 | $6.04 | $6.04 | 122,900 | — | — |
| 2023-03-30 | $5.52 | $5.52 | 52,200 | — | — |
| 2023-03-29 | $5.31 | $5.31 | 80,700 | — | — |
| 2023-03-28 | $5.24 | $5.24 | 40,700 | — | — |
| 2023-03-27 | $5.15 | $5.15 | 33,400 | — | — |
| 2023-03-24 | $5.17 | $5.17 | 15,100 | — | — |
| 2023-03-23 | $5.19 | $5.19 | 39,700 | — | — |
| 2023-03-22 | $5.27 | $5.27 | 262,900 | — | — |
| 2023-03-21 | $4.58 | $4.58 | 48,900 | — | — |
| 2023-03-20 | $4.51 | $4.51 | 6,500 | — | — |
| 2023-03-17 | $4.53 | $4.53 | 28,900 | — | — |
| 2023-03-16 | $4.65 | $4.65 | 20,100 | — | — |
| 2023-03-15 | $4.80 | $4.80 | 11,400 | — | — |
| 2023-03-14 | $4.77 | $4.77 | 11,300 | — | — |
| 2023-03-13 | $4.89 | $4.89 | 11,200 | — | — |
| 2023-03-10 | $4.91 | $4.91 | 18,800 | — | — |
| 2023-03-09 | $4.95 | $4.95 | 4,300 | — | — |
| 2023-03-08 | $4.96 | $4.96 | 4,500 | — | — |
| 2023-03-07 | $5.06 | $5.06 | 12,000 | — | — |
| 2023-03-06 | $5.15 | $5.15 | 7,900 | — | — |
| 2023-03-03 | $5.18 | $5.18 | 13,700 | — | — |
| 2023-03-02 | $5.25 | $5.25 | 9,200 | — | — |
| 2023-03-01 | $5.04 | $5.04 | 13,900 | — | — |
| 2023-02-28 | $4.98 | $4.98 | 12,000 | — | — |
| 2023-02-27 | $4.91 | $4.91 | 8,000 | — | — |
| 2023-02-24 | $4.95 | $4.95 | 26,100 | — | — |
| 2023-02-23 | $5.00 | $5.00 | 16,300 | — | — |
| 2023-02-22 | $4.95 | $4.95 | 11,200 | — | — |
| 2023-02-21 | $4.99 | $4.99 | 13,000 | — | — |
| 2023-02-17 | $5.07 | $5.07 | 20,000 | — | — |
| 2023-02-16 | $5.02 | $5.02 | 35,100 | — | — |
| 2023-02-15 | $5.25 | $5.25 | 35,000 | — | — |
| 2023-02-14 | $5.09 | $5.09 | 12,400 | — | — |
| 2023-02-13 | $4.98 | $4.98 | 15,300 | — | — |
| 2023-02-10 | $4.94 | $4.94 | 10,800 | — | — |
| 2023-02-09 | $5.15 | $5.15 | 18,300 | — | — |
| 2023-02-08 | $5.22 | $5.22 | 17,300 | — | — |
| 2023-02-07 | $5.18 | $5.18 | 26,100 | — | — |
| 2023-02-06 | $4.92 | $4.92 | 27,700 | — | — |
| 2023-02-03 | $4.91 | $4.91 | 37,300 | — | — |
| 2023-02-02 | $5.24 | $5.24 | 45,300 | — | — |
| 2023-02-01 | $5.24 | $5.24 | 17,900 | — | — |
| 2023-01-31 | $5.34 | $5.34 | 22,500 | — | — |
| 2023-01-30 | $5.34 | $5.34 | 18,200 | — | — |
| 2023-01-27 | $5.32 | $5.32 | 20,400 | — | — |
| 2023-01-26 | $5.36 | $5.36 | 25,400 | — | — |
| 2023-01-25 | $5.29 | $5.29 | 40,300 | — | — |
| 2023-01-24 | $5.32 | $5.32 | 44,800 | — | — |
| 2023-01-23 | $5.42 | $5.42 | 64,400 | — | — |
| 2023-01-20 | $5.34 | $5.34 | 97,200 | — | — |
| 2023-01-19 | $5.28 | $5.28 | 33,500 | — | — |
| 2023-01-18 | $5.18 | $5.18 | 19,000 | — | — |
| 2023-01-17 | $5.20 | $5.20 | 46,000 | — | — |
| 2023-01-13 | $5.27 | $5.27 | 37,000 | — | — |
| 2023-01-12 | $5.24 | $5.24 | 40,400 | — | — |
| 2023-01-11 | $5.30 | $5.30 | 66,500 | — | — |
| 2023-01-10 | $5.09 | $5.09 | 67,200 | — | — |
| 2023-01-09 | $4.96 | $4.96 | 106,300 | — | — |
| 2023-01-06 | $4.97 | $4.97 | 184,700 | — | — |
| 2023-01-05 | $5.39 | $5.39 | 322,400 | — | — |
| 2023-01-04 | $5.13 | $5.13 | 522,000 | — | — |
| 2023-01-03 | $4.66 | $4.66 | 29,100 | — | — |