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
- 2021-10-29 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 | $7.49 | $7.81 | 50,100 | — | — |
| 2023-12-28 | $7.51 | $7.83 | 62,700 | — | — |
| 2023-12-27 | $7.63 | $7.96 | 49,400 | — | — |
| 2023-12-26 | $7.40 | $7.72 | 72,700 | — | — |
| 2023-12-22 | $7.28 | $7.59 | 28,600 | — | — |
| 2023-12-21 | $7.26 | $7.57 | 98,700 | — | — |
| 2023-12-20 | $7.26 | $7.57 | 96,800 | — | — |
| 2023-12-19 | $7.38 | $7.70 | 218,700 | — | — |
| 2023-12-18 | $7.20 | $7.51 | 123,000 | — | — |
| 2023-12-15 | $6.82 | $7.11 | 223,800 | — | — |
| 2023-12-14 | $6.51 | $6.79 | 161,800 | — | — |
| 2023-12-13 | $6.57 | $6.85 | 88,900 | — | — |
| 2023-12-12 | $5.98 | $6.24 | 21,900 | — | — |
| 2023-12-11 | $5.95 | $6.21 | 38,300 | — | — |
| 2023-12-08 | $5.88 | $6.13 | 38,000 | — | — |
| 2023-12-07 | $5.88 | $6.13 | 35,300 | — | — |
| 2023-12-06 | $5.83 | $6.08 | 46,200 | — | — |
| 2023-12-05 | $5.77 | $6.02 | 59,800 | — | — |
| 2023-12-04 | $5.79 | $6.04 | 90,800 | — | — |
| 2023-12-01 | $5.61 | $5.85 | 58,500 | — | — |
| 2023-11-30 | $5.03 | $5.25 | 50,500 | — | — |
| 2023-11-29 | $5.44 | $5.68 | 53,700 | — | — |
| 2023-11-28 | $5.50 | $5.74 | 34,800 | — | — |
| 2023-11-27 | $5.52 | $5.76 | 23,600 | — | — |
| 2023-11-24 | $5.50 | $5.74 | 15,500 | — | — |
| 2023-11-22 | $5.43 | $5.66 | 53,100 | — | — |
| 2023-11-21 | $5.50 | $5.74 | 59,500 | — | — |
| 2023-11-20 | $5.50 | $5.74 | 209,800 | — | — |
| 2023-11-17 | $4.94 | $5.15 | 82,900 | — | — |
| 2023-11-16 | $4.99 | $5.21 | 73,800 | — | — |
| 2023-11-15 | $5.15 | $5.37 | 136,000 | — | — |
| 2023-11-14 | $5.60 | $5.84 | 169,300 | — | — |
| 2023-11-13 | $5.02 | $5.24 | 137,200 | — | — |
| 2023-11-10 | $5.58 | $5.82 | 153,200 | — | — |
| 2023-11-09 | $5.62 | $5.86 | 76,400 | — | — |
| 2023-11-08 | $6.18 | $6.45 | 103,100 | — | — |
| 2023-11-07 | $6.32 | $6.59 | 26,400 | — | — |
| 2023-11-06 | $6.38 | $6.66 | 86,100 | — | — |
| 2023-11-03 | $6.54 | $6.82 | 46,100 | — | — |
| 2023-11-02 | $5.98 | $6.24 | 34,700 | — | — |
| 2023-11-01 | $6.04 | $6.30 | 38,000 | — | — |
| 2023-10-31 | $6.00 | $6.26 | 118,100 | — | — |
| 2023-10-30 | $5.98 | $6.24 | 111,100 | — | — |
| 2023-10-27 | $6.15 | $6.42 | 64,000 | — | — |
| 2023-10-26 | $6.41 | $6.69 | 142,600 | — | — |
| 2023-10-25 | $6.97 | $7.27 | 24,200 | — | — |
| 2023-10-24 | $7.00 | $7.30 | 35,400 | — | — |
| 2023-10-23 | $6.98 | $7.28 | 30,700 | — | — |
| 2023-10-20 | $6.81 | $7.10 | 101,100 | — | — |
| 2023-10-19 | $7.05 | $7.35 | 58,600 | — | — |
| 2023-10-18 | $6.76 | $7.05 | 35,800 | — | — |
| 2023-10-17 | $6.79 | $7.08 | 71,200 | — | — |
| 2023-10-16 | $6.60 | $6.89 | 155,700 | — | — |
| 2023-10-13 | $6.26 | $6.53 | 58,600 | — | — |
| 2023-10-12 | $6.19 | $6.46 | 171,500 | — | — |
| 2023-10-11 | $7.01 | $7.31 | 119,400 | — | — |
| 2023-10-10 | $7.48 | $7.80 | 105,100 | — | — |
| 2023-10-09 | $7.30 | $7.62 | 54,500 | — | — |
| 2023-10-06 | $7.30 | $7.62 | 50,900 | — | — |
| 2023-10-05 | $6.86 | $7.16 | 123,100 | — | — |
| 2023-10-04 | $7.02 | $7.32 | 79,400 | — | — |
| 2023-10-03 | $6.74 | $7.03 | 62,300 | — | — |
| 2023-10-02 | $6.90 | $7.20 | 96,100 | — | — |
| 2023-09-29 | $6.84 | $7.14 | 493,400 | — | — |
| 2023-09-28 | $6.56 | $6.84 | 49,900 | — | — |
| 2023-09-27 | $6.55 | $6.83 | 99,200 | — | — |
| 2023-09-26 | $6.50 | $6.78 | 79,200 | — | — |
| 2023-09-25 | $6.50 | $6.78 | 154,500 | — | — |
| 2023-09-22 | $6.62 | $6.91 | 39,000 | — | — |
| 2023-09-21 | $6.76 | $7.05 | 182,600 | — | — |
| 2023-09-20 | $6.82 | $7.11 | 84,100 | — | — |
| 2023-09-19 | $6.91 | $7.21 | 60,000 | — | — |
| 2023-09-18 | $7.28 | $7.59 | 48,000 | — | — |
| 2023-09-15 | $7.35 | $7.67 | 95,000 | — | — |
| 2023-09-14 | $7.40 | $7.72 | 28,000 | — | — |
| 2023-09-13 | $7.59 | $7.92 | 24,300 | — | — |
| 2023-09-12 | $7.82 | $8.16 | 41,700 | — | — |
| 2023-09-11 | $7.83 | $8.17 | 38,700 | — | — |
| 2023-09-08 | $7.37 | $7.69 | 24,000 | — | — |
| 2023-09-07 | $7.56 | $7.89 | 32,300 | — | — |
| 2023-09-06 | $7.63 | $7.96 | 66,600 | — | — |
| 2023-09-05 | $7.80 | $8.14 | 84,100 | — | — |
| 2023-09-01 | $7.63 | $7.96 | 57,100 | — | — |
| 2023-08-31 | $7.68 | $8.01 | 33,300 | — | — |
| 2023-08-30 | $7.99 | $8.34 | 92,500 | — | — |
| 2023-08-29 | $8.00 | $8.35 | 78,700 | — | — |
| 2023-08-28 | $7.97 | $8.31 | 38,200 | — | — |
| 2023-08-25 | $7.93 | $8.27 | 53,900 | — | — |
| 2023-08-24 | $7.77 | $8.11 | 55,900 | — | — |
| 2023-08-23 | $8.02 | $8.37 | 58,600 | — | — |
| 2023-08-22 | $7.51 | $7.83 | 84,000 | — | — |
| 2023-08-21 | $7.67 | $8.00 | 101,500 | — | — |
| 2023-08-18 | $7.82 | $8.16 | 47,900 | — | — |
| 2023-08-17 | $7.58 | $7.91 | 24,400 | — | — |
| 2023-08-16 | $7.90 | $8.24 | 35,700 | — | — |
| 2023-08-15 | $7.85 | $8.19 | 75,500 | — | — |
| 2023-08-14 | $7.72 | $8.05 | 85,200 | — | — |
| 2023-08-11 | $7.72 | $8.05 | 246,100 | — | — |
| 2023-08-10 | $7.86 | $8.20 | 87,900 | — | — |
| 2023-08-09 | $8.00 | $8.35 | 219,000 | — | — |
| 2023-08-08 | $8.50 | $8.87 | 64,000 | — | — |
| 2023-08-07 | $8.69 | $9.07 | 60,900 | — | — |
| 2023-08-04 | $8.75 | $9.13 | 47,800 | — | — |
| 2023-08-03 | $8.95 | $9.34 | 63,600 | — | — |
| 2023-08-02 | $8.74 | $9.12 | 55,200 | — | — |
| 2023-08-01 | $9.12 | $9.51 | 65,300 | — | — |
| 2023-07-31 | $9.07 | $9.46 | 68,400 | — | — |
| 2023-07-28 | $8.75 | $9.13 | 52,400 | — | — |
| 2023-07-27 | $8.45 | $8.82 | 87,500 | — | — |
| 2023-07-26 | $8.49 | $8.86 | 76,500 | — | — |
| 2023-07-25 | $8.54 | $8.91 | 48,100 | — | — |
| 2023-07-24 | $8.50 | $8.87 | 77,500 | — | — |
| 2023-07-21 | $8.93 | $9.32 | 130,700 | — | — |
| 2023-07-20 | $8.94 | $9.33 | 122,800 | — | — |
| 2023-07-19 | $8.97 | $9.36 | 82,800 | — | — |
| 2023-07-18 | $8.90 | $9.28 | 131,700 | — | — |
| 2023-07-17 | $9.23 | $9.63 | 174,500 | — | — |
| 2023-07-14 | $9.46 | $9.87 | 70,200 | — | — |
| 2023-07-13 | $9.38 | $9.79 | 104,200 | — | — |
| 2023-07-12 | $9.53 | $9.94 | 175,900 | — | — |
| 2023-07-11 | $9.25 | $9.65 | 302,500 | — | — |
| 2023-07-10 | $8.40 | $8.76 | 53,200 | — | — |
| 2023-07-07 | $8.01 | $8.36 | 65,800 | — | — |
| 2023-07-06 | $7.77 | $8.11 | 135,500 | — | — |
| 2023-07-05 | $8.16 | $8.51 | 82,800 | — | — |
| 2023-07-03 | $8.68 | $9.06 | 89,500 | — | — |
| 2023-06-30 | $8.62 | $8.99 | 481,600 | — | — |
| 2023-06-29 | $8.43 | $8.79 | 151,000 | — | — |
| 2023-06-28 | $8.56 | $8.93 | 164,500 | — | — |
| 2023-06-27 | $8.16 | $8.51 | 140,300 | — | — |
| 2023-06-26 | $8.19 | $8.54 | 233,900 | — | — |
| 2023-06-23 | $7.80 | $8.14 | 207,900 | — | — |
| 2023-06-22 | $7.68 | $8.01 | 100,300 | — | — |
| 2023-06-21 | $7.43 | $7.75 | 91,700 | — | — |
| 2023-06-20 | $7.69 | $8.02 | 176,900 | — | — |
| 2023-06-16 | $7.86 | $8.20 | 146,500 | — | — |
| 2023-06-15 | $7.89 | $8.23 | 82,800 | — | — |
| 2023-06-14 | $7.72 | $8.05 | 145,300 | — | — |
| 2023-06-13 | $7.92 | $8.26 | 434,400 | — | — |
| 2023-06-12 | $7.99 | $8.34 | 123,200 | — | — |
| 2023-06-09 | $8.01 | $8.36 | 131,300 | — | — |
| 2023-06-08 | $7.97 | $8.31 | 81,500 | — | — |
| 2023-06-07 | $7.91 | $8.25 | 268,500 | — | — |
| 2023-06-06 | $7.89 | $8.23 | 134,100 | — | — |
| 2023-06-05 | $7.89 | $8.23 | 101,600 | — | — |
| 2023-06-02 | $8.20 | $8.55 | 143,100 | — | — |
| 2023-06-01 | $8.24 | $8.60 | 277,600 | — | — |
| 2023-05-31 | $8.44 | $8.81 | 260,500 | — | — |
| 2023-05-30 | $8.20 | $8.55 | 334,500 | — | — |
| 2023-05-26 | $7.53 | $7.86 | 83,800 | — | — |
| 2023-05-25 | $7.46 | $7.78 | 194,000 | — | — |
| 2023-05-24 | $7.71 | $8.04 | 121,500 | — | — |
| 2023-05-23 | $7.79 | $8.13 | 159,200 | — | — |
| 2023-05-22 | $8.00 | $8.35 | 136,700 | — | — |
| 2023-05-19 | $7.81 | $8.15 | 280,600 | — | — |
| 2023-05-18 | $8.02 | $8.37 | 699,600 | — | — |
| 2023-05-17 | $7.29 | $7.61 | 546,200 | — | — |
| 2023-05-16 | $6.84 | $7.14 | 454,000 | — | — |
| 2023-05-15 | $6.87 | $7.17 | 519,800 | — | — |
| 2023-05-12 | $6.72 | $7.01 | 1,626,600 | — | — |
| 2023-05-11 | $4.89 | $5.10 | 181,600 | — | — |
| 2023-05-10 | $5.04 | $5.26 | 161,900 | — | — |
| 2023-05-09 | $5.25 | $5.48 | 101,500 | — | — |
| 2023-05-08 | $5.24 | $5.47 | 154,900 | — | — |
| 2023-05-05 | $5.07 | $5.29 | 130,500 | — | — |
| 2023-05-04 | $4.88 | $5.09 | 85,100 | — | — |
| 2023-05-03 | $4.83 | $5.04 | 66,700 | — | — |
| 2023-05-02 | $4.69 | $4.89 | 176,000 | — | — |
| 2023-05-01 | $4.94 | $5.15 | 103,300 | — | — |
| 2023-04-28 | $4.90 | $5.11 | 94,700 | — | — |
| 2023-04-27 | $4.78 | $4.99 | 40,600 | — | — |
| 2023-04-26 | $4.71 | $4.91 | 214,700 | — | — |
| 2023-04-25 | $4.77 | $4.98 | 134,100 | — | — |
| 2023-04-24 | $4.90 | $5.11 | 77,300 | — | — |
| 2023-04-21 | $5.00 | $5.22 | 139,300 | — | — |
| 2023-04-20 | $4.88 | $5.09 | 52,000 | — | — |
| 2023-04-19 | $4.94 | $5.15 | 294,200 | — | — |
| 2023-04-18 | $4.69 | $4.89 | 368,900 | — | — |
| 2023-04-17 | $5.04 | $5.26 | 88,900 | — | — |
| 2023-04-14 | $5.25 | $5.48 | 210,700 | — | — |
| 2023-04-13 | $5.32 | $5.55 | 183,300 | — | — |
| 2023-04-12 | $5.11 | $5.33 | 157,300 | — | — |
| 2023-04-11 | $5.21 | $5.44 | 162,700 | — | — |
| 2023-04-10 | $4.84 | $5.05 | 137,800 | — | — |
| 2023-04-06 | $4.64 | $4.84 | 190,200 | — | — |
| 2023-04-05 | $4.76 | $4.97 | 179,600 | — | — |
| 2023-04-04 | $4.82 | $5.03 | 220,700 | — | — |
| 2023-04-03 | $5.17 | $5.39 | 307,700 | — | — |
| 2023-03-31 | $5.04 | $5.26 | 189,400 | — | — |
| 2023-03-30 | $4.97 | $5.18 | 83,500 | — | — |
| 2023-03-29 | $4.96 | $5.17 | 96,600 | — | — |
| 2023-03-28 | $4.77 | $4.98 | 92,400 | — | — |
| 2023-03-27 | $4.73 | $4.93 | 130,800 | — | — |
| 2023-03-24 | $4.56 | $4.76 | 156,100 | — | — |
| 2023-03-23 | $4.71 | $4.91 | 109,300 | — | — |
| 2023-03-22 | $4.80 | $5.01 | 103,400 | — | — |
| 2023-03-21 | $4.92 | $5.13 | 153,800 | — | — |
| 2023-03-20 | $4.58 | $4.78 | 128,400 | — | — |
| 2023-03-17 | $4.73 | $4.93 | 177,400 | — | — |
| 2023-03-16 | $4.82 | $5.03 | 220,800 | — | — |
| 2023-03-15 | $4.96 | $5.17 | 236,300 | — | — |
| 2023-03-14 | $4.82 | $5.03 | 311,700 | — | — |
| 2023-03-13 | $4.59 | $4.79 | 438,600 | — | — |
| 2023-03-10 | $4.40 | $4.59 | 1,847,300 | — | — |
| 2023-03-09 | $5.64 | $5.88 | 342,600 | — | — |
| 2023-03-08 | $5.89 | $6.14 | 242,100 | — | — |
| 2023-03-07 | $6.02 | $6.28 | 263,000 | — | — |
| 2023-03-06 | $5.74 | $5.99 | 346,500 | — | — |
| 2023-03-03 | $5.39 | $5.62 | 346,900 | — | — |
| 2023-03-02 | $5.38 | $5.61 | 270,100 | — | — |
| 2023-03-01 | $5.74 | $5.99 | 449,100 | — | — |
| 2023-02-28 | $6.55 | $6.83 | 508,200 | — | — |
| 2023-02-27 | $6.51 | $6.79 | 200,600 | — | — |
| 2023-02-24 | $6.34 | $6.61 | 242,000 | — | — |
| 2023-02-23 | $6.43 | $6.71 | 285,700 | — | — |
| 2023-02-22 | $6.00 | $6.26 | 385,500 | — | — |
| 2023-02-21 | $6.05 | $6.31 | 520,200 | — | — |
| 2023-02-17 | $7.11 | $7.42 | 387,200 | — | — |
| 2023-02-16 | $7.07 | $7.38 | 285,900 | — | — |
| 2023-02-15 | $7.05 | $7.35 | 233,100 | — | — |
| 2023-02-14 | $7.02 | $7.32 | 248,700 | — | — |
| 2023-02-13 | $6.75 | $7.04 | 505,400 | — | — |
| 2023-02-10 | $6.69 | $6.98 | 280,500 | — | — |
| 2023-02-09 | $7.04 | $7.34 | 270,700 | — | — |
| 2023-02-08 | $7.03 | $7.33 | 466,600 | — | — |
| 2023-02-07 | $7.80 | $8.14 | 556,500 | — | — |
| 2023-02-06 | $7.66 | $7.99 | 827,100 | — | — |
| 2023-02-03 | $7.03 | $7.33 | 353,000 | — | — |
| 2023-02-02 | $6.70 | $6.99 | 555,000 | — | — |
| 2023-02-01 | $6.25 | $6.52 | 245,700 | — | — |
| 2023-01-31 | $5.82 | $6.07 | 162,400 | — | — |
| 2023-01-30 | $5.45 | $5.69 | 161,600 | — | — |
| 2023-01-27 | $5.62 | $5.86 | 192,100 | — | — |
| 2023-01-26 | $5.51 | $5.75 | 121,900 | — | — |
| 2023-01-25 | $5.58 | $5.82 | 190,500 | — | — |
| 2023-01-24 | $5.55 | $5.79 | 337,100 | — | — |
| 2023-01-23 | $5.31 | $5.54 | 243,100 | — | — |
| 2023-01-20 | $5.02 | $5.24 | 296,800 | — | — |
| 2023-01-19 | $4.92 | $5.13 | 385,600 | — | — |
| 2023-01-18 | $4.59 | $4.79 | 421,900 | — | — |
| 2023-01-17 | $4.68 | $4.88 | 489,300 | — | — |
| 2023-01-13 | $4.98 | $5.20 | 130,800 | — | — |
| 2023-01-12 | $5.09 | $5.31 | 205,700 | — | — |
| 2023-01-11 | $4.83 | $5.04 | 262,700 | — | — |
| 2023-01-10 | $4.72 | $4.92 | 301,800 | — | — |
| 2023-01-09 | $4.52 | $4.72 | 664,200 | — | — |
| 2023-01-06 | $4.12 | $4.30 | 616,700 | — | — |
| 2023-01-05 | $3.75 | $3.91 | 244,200 | — | — |
| 2023-01-04 | $3.82 | $3.99 | 144,200 | — | — |
| 2023-01-03 | $3.71 | $3.87 | 201,700 | — | — |