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
- 2018-03-22 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 | $11.56 | $11.56 | 169,000 | — | — |
| 2023-12-28 | $11.65 | $11.65 | 343,500 | — | — |
| 2023-12-27 | $10.87 | $10.87 | 267,300 | — | — |
| 2023-12-26 | $10.40 | $10.40 | 193,000 | — | — |
| 2023-12-22 | $10.44 | $10.44 | 317,500 | — | — |
| 2023-12-21 | $9.97 | $9.97 | 263,200 | — | — |
| 2023-12-20 | $10.04 | $10.04 | 173,900 | — | — |
| 2023-12-19 | $9.78 | $9.78 | 319,300 | — | — |
| 2023-12-18 | $10.60 | $10.60 | 456,000 | — | — |
| 2023-12-15 | $9.92 | $9.92 | 351,300 | — | — |
| 2023-12-14 | $9.24 | $9.24 | 230,100 | — | — |
| 2023-12-13 | $8.87 | $8.87 | 139,300 | — | — |
| 2023-12-12 | $9.44 | $9.44 | 547,900 | — | — |
| 2023-12-11 | $8.60 | $8.60 | 180,000 | — | — |
| 2023-12-08 | $8.70 | $8.70 | 202,600 | — | — |
| 2023-12-07 | $8.34 | $8.34 | 305,500 | — | — |
| 2023-12-06 | $8.23 | $8.23 | 394,800 | — | — |
| 2023-12-05 | $8.30 | $8.30 | 813,100 | — | — |
| 2023-12-04 | $9.34 | $9.34 | 1,482,400 | — | — |
| 2023-12-01 | $10.04 | $10.04 | 928,000 | — | — |
| 2023-11-30 | $9.33 | $9.33 | 840,400 | — | — |
| 2023-11-29 | $8.71 | $8.71 | 570,400 | — | — |
| 2023-11-28 | $7.80 | $7.80 | 325,100 | — | — |
| 2023-11-27 | $7.77 | $7.77 | 442,000 | — | — |
| 2023-11-24 | $7.52 | $7.52 | 870,300 | — | — |
| 2023-11-22 | $6.62 | $6.62 | 111,800 | — | — |
| 2023-11-21 | $6.55 | $6.55 | 252,900 | — | — |
| 2023-11-20 | $6.42 | $6.42 | 129,000 | — | — |
| 2023-11-17 | $6.42 | $6.42 | 87,000 | — | — |
| 2023-11-16 | $6.44 | $6.44 | 449,300 | — | — |
| 2023-11-15 | $6.15 | $6.15 | 301,900 | — | — |
| 2023-11-14 | $5.93 | $5.93 | 122,300 | — | — |
| 2023-11-13 | $5.95 | $5.95 | 413,200 | — | — |
| 2023-11-10 | $5.70 | $5.70 | 62,200 | — | — |
| 2023-11-09 | $5.80 | $5.80 | 442,500 | — | — |
| 2023-11-08 | $5.40 | $5.40 | 273,600 | — | — |
| 2023-11-07 | $5.20 | $5.20 | 75,800 | — | — |
| 2023-11-06 | $5.27 | $5.27 | 100,400 | — | — |
| 2023-11-03 | $5.15 | $5.15 | 132,800 | — | — |
| 2023-11-02 | $5.01 | $5.01 | 237,500 | — | — |
| 2023-11-01 | $4.80 | $4.80 | 175,000 | — | — |
| 2023-10-31 | $5.01 | $5.01 | 143,000 | — | — |
| 2023-10-30 | $4.94 | $4.94 | 245,100 | — | — |
| 2023-10-27 | $5.06 | $5.06 | 128,500 | — | — |
| 2023-10-26 | $5.18 | $5.18 | 393,700 | — | — |
| 2023-10-25 | $5.29 | $5.29 | 327,200 | — | — |
| 2023-10-24 | $5.41 | $5.41 | 425,700 | — | — |
| 2023-10-23 | $5.54 | $5.54 | 766,600 | — | — |
| 2023-10-20 | $5.76 | $5.76 | 198,500 | — | — |
| 2023-10-19 | $5.67 | $5.67 | 288,300 | — | — |
| 2023-10-18 | $5.83 | $5.83 | 165,900 | — | — |
| 2023-10-17 | $6.09 | $6.09 | 347,300 | — | — |
| 2023-10-16 | $5.81 | $5.81 | 140,700 | — | — |
| 2023-10-13 | $5.87 | $5.87 | 498,100 | — | — |
| 2023-10-12 | $5.60 | $5.60 | 272,000 | — | — |
| 2023-10-11 | $5.78 | $5.78 | 254,900 | — | — |
| 2023-10-10 | $5.67 | $5.67 | 237,200 | — | — |
| 2023-10-09 | $5.97 | $5.97 | 238,000 | — | — |
| 2023-10-06 | $5.91 | $5.91 | 553,900 | — | — |
| 2023-10-05 | $5.75 | $5.75 | 299,200 | — | — |
| 2023-10-04 | $5.55 | $5.55 | 238,200 | — | — |
| 2023-10-03 | $5.59 | $5.59 | 353,800 | — | — |
| 2023-10-02 | $5.63 | $5.63 | 580,600 | — | — |
| 2023-09-29 | $5.49 | $5.49 | 184,600 | — | — |
| 2023-09-28 | $5.37 | $5.37 | 295,000 | — | — |
| 2023-09-27 | $5.53 | $5.53 | 733,200 | — | — |
| 2023-09-26 | $5.54 | $5.54 | 152,200 | — | — |
| 2023-09-25 | $5.59 | $5.59 | 195,400 | — | — |
| 2023-09-22 | $5.53 | $5.53 | 174,700 | — | — |
| 2023-09-21 | $5.37 | $5.37 | 242,000 | — | — |
| 2023-09-20 | $5.46 | $5.46 | 225,500 | — | — |
| 2023-09-19 | $5.70 | $5.70 | 746,900 | — | — |
| 2023-09-18 | $5.67 | $5.67 | 308,800 | — | — |
| 2023-09-15 | $5.48 | $5.48 | 111,100 | — | — |
| 2023-09-14 | $5.46 | $5.46 | 204,600 | — | — |
| 2023-09-13 | $5.30 | $5.30 | 287,000 | — | — |
| 2023-09-12 | $5.27 | $5.27 | 199,700 | — | — |
| 2023-09-11 | $5.10 | $5.10 | 298,800 | — | — |
| 2023-09-08 | $5.30 | $5.30 | 159,300 | — | — |
| 2023-09-07 | $5.24 | $5.24 | 243,400 | — | — |
| 2023-09-06 | $5.07 | $5.07 | 143,900 | — | — |
| 2023-09-05 | $4.90 | $4.90 | 149,700 | — | — |
| 2023-09-01 | $4.86 | $4.86 | 171,000 | — | — |
| 2023-08-31 | $4.89 | $4.89 | 150,200 | — | — |
| 2023-08-30 | $4.88 | $4.88 | 231,600 | — | — |
| 2023-08-29 | $5.05 | $5.05 | 181,400 | — | — |
| 2023-08-28 | $4.97 | $4.97 | 93,000 | — | — |
| 2023-08-25 | $4.94 | $4.94 | 171,300 | — | — |
| 2023-08-24 | $5.06 | $5.06 | 222,400 | — | — |
| 2023-08-23 | $4.83 | $4.83 | 359,000 | — | — |
| 2023-08-22 | $4.94 | $4.94 | 189,900 | — | — |
| 2023-08-21 | $5.09 | $5.09 | 408,900 | — | — |
| 2023-08-18 | $5.33 | $5.33 | 328,200 | — | — |
| 2023-08-17 | $5.45 | $5.45 | 388,800 | — | — |
| 2023-08-16 | $5.66 | $5.66 | 808,000 | — | — |
| 2023-08-15 | $5.59 | $5.59 | 545,700 | — | — |
| 2023-08-14 | $5.34 | $5.34 | 173,400 | — | — |
| 2023-08-11 | $5.33 | $5.33 | 195,400 | — | — |
| 2023-08-10 | $5.22 | $5.22 | 245,700 | — | — |
| 2023-08-09 | $5.06 | $5.06 | 112,700 | — | — |
| 2023-08-08 | $5.07 | $5.07 | 289,800 | — | — |
| 2023-08-07 | $5.21 | $5.21 | 491,500 | — | — |
| 2023-08-04 | $4.89 | $4.89 | 228,400 | — | — |
| 2023-08-03 | $4.89 | $4.89 | 91,200 | — | — |
| 2023-08-02 | $4.82 | $4.82 | 384,300 | — | — |
| 2023-08-01 | $4.95 | $4.95 | 289,700 | — | — |
| 2023-07-31 | $4.95 | $4.95 | 325,200 | — | — |
| 2023-07-28 | $4.76 | $4.76 | 296,700 | — | — |
| 2023-07-27 | $4.80 | $4.80 | 338,800 | — | — |
| 2023-07-26 | $4.87 | $4.87 | 834,400 | — | — |
| 2023-07-25 | $4.79 | $4.79 | 875,300 | — | — |
| 2023-07-24 | $4.56 | $4.56 | 564,100 | — | — |
| 2023-07-21 | $4.73 | $4.73 | 537,400 | — | — |
| 2023-07-20 | $4.73 | $4.73 | 1,202,700 | — | — |
| 2023-07-19 | $4.50 | $4.50 | 631,000 | — | — |
| 2023-07-18 | $4.61 | $4.61 | 632,300 | — | — |
| 2023-07-17 | $4.84 | $4.84 | 696,400 | — | — |
| 2023-07-14 | $5.08 | $5.08 | 141,900 | — | — |
| 2023-07-13 | $5.17 | $5.17 | 370,600 | — | — |
| 2023-07-12 | $5.37 | $5.37 | 452,400 | — | — |
| 2023-07-11 | $5.22 | $5.22 | 228,000 | — | — |
| 2023-07-10 | $5.04 | $5.04 | 301,200 | — | — |
| 2023-07-07 | $5.01 | $5.01 | 231,500 | — | — |
| 2023-07-06 | $5.20 | $5.20 | 459,100 | — | — |
| 2023-07-05 | $5.05 | $5.05 | 654,900 | — | — |
| 2023-07-03 | $5.17 | $5.17 | 375,900 | — | — |
| 2023-06-30 | $5.55 | $5.55 | 721,200 | — | — |
| 2023-06-29 | $5.61 | $5.61 | 385,200 | — | — |
| 2023-06-28 | $5.57 | $5.57 | 299,100 | — | — |
| 2023-06-27 | $5.66 | $5.66 | 544,400 | — | — |
| 2023-06-26 | $5.92 | $5.92 | 291,700 | — | — |
| 2023-06-23 | $6.16 | $6.16 | 131,600 | — | — |
| 2023-06-22 | $6.17 | $6.17 | 164,200 | — | — |
| 2023-06-21 | $6.12 | $6.12 | 339,800 | — | — |
| 2023-06-20 | $6.16 | $6.16 | 268,500 | — | — |
| 2023-06-16 | $6.14 | $6.14 | 408,700 | — | — |
| 2023-06-15 | $6.34 | $6.34 | 274,300 | — | — |
| 2023-06-14 | $6.40 | $6.40 | 258,100 | — | — |
| 2023-06-13 | $6.30 | $6.30 | 309,600 | — | — |
| 2023-06-12 | $6.19 | $6.19 | 205,400 | — | — |
| 2023-06-09 | $6.33 | $6.33 | 141,500 | — | — |
| 2023-06-08 | $6.37 | $6.37 | 315,300 | — | — |
| 2023-06-07 | $6.14 | $6.14 | 320,900 | — | — |
| 2023-06-06 | $6.55 | $6.55 | 242,700 | — | — |
| 2023-06-05 | $6.55 | $6.55 | 192,000 | — | — |
| 2023-06-02 | $6.14 | $6.14 | 295,800 | — | — |
| 2023-06-01 | $5.84 | $5.84 | 314,300 | — | — |
| 2023-05-31 | $5.78 | $5.78 | 841,400 | — | — |
| 2023-05-30 | $6.08 | $6.08 | 515,800 | — | — |
| 2023-05-26 | $6.57 | $6.57 | 204,900 | — | — |
| 2023-05-25 | $6.44 | $6.44 | 494,800 | — | — |
| 2023-05-24 | $6.56 | $6.56 | 668,100 | — | — |
| 2023-05-23 | $7.09 | $7.09 | 181,100 | — | — |
| 2023-05-22 | $7.39 | $7.39 | 100,000 | — | — |
| 2023-05-19 | $7.41 | $7.41 | 62,800 | — | — |
| 2023-05-18 | $7.49 | $7.49 | 132,000 | — | — |
| 2023-05-17 | $7.22 | $7.22 | 311,400 | — | — |
| 2023-05-16 | $7.22 | $7.22 | 188,900 | — | — |
| 2023-05-15 | $7.29 | $7.29 | 364,400 | — | — |
| 2023-05-12 | $7.72 | $7.72 | 280,900 | — | — |
| 2023-05-11 | $8.09 | $8.09 | 191,800 | — | — |
| 2023-05-10 | $8.60 | $8.60 | 87,500 | — | — |
| 2023-05-09 | $8.99 | $8.99 | 233,100 | — | — |
| 2023-05-08 | $8.35 | $8.35 | 233,200 | — | — |
| 2023-05-05 | $8.30 | $8.30 | 69,700 | — | — |
| 2023-05-04 | $7.93 | $7.93 | 563,400 | — | — |
| 2023-05-03 | $8.45 | $8.45 | 231,100 | — | — |
| 2023-05-02 | $8.28 | $8.28 | 286,200 | — | — |
| 2023-05-01 | $8.78 | $8.78 | 124,300 | — | — |
| 2023-04-28 | $8.76 | $8.76 | 127,400 | — | — |
| 2023-04-27 | $8.85 | $8.85 | 157,800 | — | — |
| 2023-04-26 | $8.82 | $8.82 | 108,500 | — | — |
| 2023-04-25 | $8.76 | $8.76 | 222,500 | — | — |
| 2023-04-24 | $8.78 | $8.78 | 177,500 | — | — |
| 2023-04-21 | $9.16 | $9.16 | 56,300 | — | — |
| 2023-04-20 | $9.25 | $9.25 | 65,100 | — | — |
| 2023-04-19 | $9.16 | $9.16 | 194,800 | — | — |
| 2023-04-18 | $8.62 | $8.62 | 700,500 | — | — |
| 2023-04-17 | $8.96 | $8.96 | 377,100 | — | — |
| 2023-04-14 | $9.19 | $9.19 | 493,500 | — | — |
| 2023-04-13 | $9.37 | $9.37 | 162,100 | — | — |
| 2023-04-12 | $9.41 | $9.41 | 358,100 | — | — |
| 2023-04-11 | $9.28 | $9.28 | 366,200 | — | — |
| 2023-04-10 | $9.91 | $9.91 | 298,000 | — | — |
| 2023-04-06 | $9.81 | $9.81 | 524,800 | — | — |
| 2023-04-05 | $10.02 | $10.02 | 80,400 | — | — |
| 2023-04-04 | $10.31 | $10.31 | 196,600 | — | — |
| 2023-04-03 | $10.01 | $10.01 | 148,900 | — | — |
| 2023-03-31 | $10.10 | $10.10 | 136,200 | — | — |
| 2023-03-30 | $9.65 | $9.65 | 195,400 | — | — |
| 2023-03-29 | $10.02 | $10.02 | 277,000 | — | — |
| 2023-03-28 | $9.46 | $9.46 | 132,900 | — | — |
| 2023-03-27 | $9.45 | $9.45 | 152,900 | — | — |
| 2023-03-24 | $9.76 | $9.76 | 259,600 | — | — |
| 2023-03-23 | $10.19 | $10.19 | 293,800 | — | — |
| 2023-03-22 | $9.49 | $9.49 | 291,800 | — | — |
| 2023-03-21 | $9.31 | $9.31 | 362,200 | — | — |
| 2023-03-20 | $9.50 | $9.50 | 456,200 | — | — |
| 2023-03-17 | $9.97 | $9.97 | 288,800 | — | — |
| 2023-03-16 | $9.98 | $9.98 | 330,800 | — | — |
| 2023-03-15 | $9.69 | $9.69 | 902,500 | — | — |
| 2023-03-14 | $10.57 | $10.57 | 400,400 | — | — |
| 2023-03-13 | $10.26 | $10.26 | 313,500 | — | — |
| 2023-03-10 | $10.19 | $10.19 | 414,300 | — | — |
| 2023-03-09 | $9.92 | $9.92 | 599,200 | — | — |
| 2023-03-08 | $9.60 | $9.60 | 407,800 | — | — |
| 2023-03-07 | $9.18 | $9.18 | 448,100 | — | — |
| 2023-03-06 | $9.15 | $9.15 | 407,600 | — | — |
| 2023-03-03 | $9.39 | $9.39 | 406,300 | — | — |
| 2023-03-02 | $8.98 | $8.98 | 460,900 | — | — |
| 2023-03-01 | $8.82 | $8.82 | 860,200 | — | — |
| 2023-02-28 | $9.05 | $9.05 | 1,039,600 | — | — |
| 2023-02-27 | $8.15 | $8.15 | 574,200 | — | — |
| 2023-02-24 | $7.95 | $7.95 | 629,900 | — | — |
| 2023-02-23 | $7.96 | $7.96 | 1,597,000 | — | — |
| 2023-02-22 | $7.29 | $7.29 | 958,500 | — | — |
| 2023-02-21 | $7.06 | $7.06 | 1,312,000 | — | — |
| 2023-02-17 | $6.60 | $6.60 | 549,000 | — | — |
| 2023-02-16 | $6.75 | $6.75 | 840,600 | — | — |
| 2023-02-15 | $6.53 | $6.53 | 756,000 | — | — |
| 2023-02-14 | $6.73 | $6.73 | 842,200 | — | — |
| 2023-02-13 | $7.00 | $7.00 | 960,500 | — | — |
| 2023-02-10 | $7.23 | $7.23 | 276,600 | — | — |
| 2023-02-09 | $7.12 | $7.12 | 766,500 | — | — |
| 2023-02-08 | $7.62 | $7.62 | 752,700 | — | — |
| 2023-02-07 | $7.16 | $7.16 | 905,500 | — | — |
| 2023-02-06 | $6.80 | $6.80 | 630,100 | — | — |
| 2023-02-03 | $7.11 | $7.11 | 393,400 | — | — |
| 2023-02-02 | $7.31 | $7.31 | 486,400 | — | — |
| 2023-02-01 | $7.53 | $7.53 | 514,600 | — | — |
| 2023-01-31 | $7.80 | $7.80 | 208,900 | — | — |
| 2023-01-30 | $8.00 | $8.00 | 283,400 | — | — |
| 2023-01-27 | $8.27 | $8.27 | 144,100 | — | — |
| 2023-01-26 | $8.12 | $8.12 | 134,800 | — | — |
| 2023-01-25 | $8.45 | $8.45 | 31,200 | — | — |
| 2023-01-24 | $8.44 | $8.44 | 44,600 | — | — |
| 2023-01-23 | $8.64 | $8.64 | 100,700 | — | — |
| 2023-01-20 | $8.95 | $8.95 | 72,800 | — | — |
| 2023-01-19 | $8.78 | $8.78 | 123,200 | — | — |
| 2023-01-18 | $8.94 | $8.94 | 65,900 | — | — |
| 2023-01-17 | $9.41 | $9.41 | 71,100 | — | — |
| 2023-01-13 | $9.36 | $9.36 | 115,500 | — | — |
| 2023-01-12 | $9.09 | $9.09 | 53,500 | — | — |
| 2023-01-11 | $8.98 | $8.98 | 44,300 | — | — |
| 2023-01-10 | $9.12 | $9.12 | 48,800 | — | — |
| 2023-01-09 | $9.74 | $9.74 | 56,100 | — | — |
| 2023-01-06 | $10.04 | $10.04 | 83,700 | — | — |
| 2023-01-05 | $9.51 | $9.51 | 56,200 | — | — |
| 2023-01-04 | $9.25 | $9.25 | 45,200 | — | — |
| 2023-01-03 | $8.82 | $8.82 | 75,000 | — | — |