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
- 2019-02-07 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 | $7.98 | $7.98 | 373,000 | — | — |
| 2023-12-28 | $8.00 | $8.00 | 459,700 | — | — |
| 2023-12-27 | $7.95 | $7.95 | 377,000 | — | — |
| 2023-12-26 | $8.00 | $8.00 | 377,800 | — | — |
| 2023-12-22 | $8.01 | $8.01 | 425,200 | — | — |
| 2023-12-21 | $7.99 | $7.99 | 412,700 | — | — |
| 2023-12-20 | $7.88 | $7.88 | 824,500 | — | — |
| 2023-12-19 | $8.39 | $8.39 | 899,900 | — | — |
| 2023-12-18 | $8.16 | $8.16 | 817,500 | — | — |
| 2023-12-15 | $8.28 | $8.28 | 1,454,200 | — | — |
| 2023-12-14 | $8.00 | $8.00 | 2,096,700 | — | — |
| 2023-12-13 | $6.90 | $6.90 | 875,500 | — | — |
| 2023-12-12 | $6.65 | $6.65 | 534,600 | — | — |
| 2023-12-11 | $6.23 | $6.23 | 617,700 | — | — |
| 2023-12-08 | $6.12 | $6.12 | 668,300 | — | — |
| 2023-12-07 | $5.80 | $5.80 | 440,300 | — | — |
| 2023-12-06 | $5.64 | $5.64 | 395,900 | — | — |
| 2023-12-05 | $5.49 | $5.49 | 824,900 | — | — |
| 2023-12-04 | $5.62 | $5.62 | 774,300 | — | — |
| 2023-12-01 | $5.56 | $5.56 | 484,700 | — | — |
| 2023-11-30 | $5.42 | $5.42 | 869,200 | — | — |
| 2023-11-29 | $5.43 | $5.43 | 547,300 | — | — |
| 2023-11-28 | $5.16 | $5.16 | 552,100 | — | — |
| 2023-11-27 | $4.96 | $4.96 | 667,200 | — | — |
| 2023-11-24 | $5.02 | $5.02 | 166,700 | — | — |
| 2023-11-22 | $4.84 | $4.84 | 382,400 | — | — |
| 2023-11-21 | $4.78 | $4.78 | 547,800 | — | — |
| 2023-11-20 | $4.92 | $4.92 | 852,600 | — | — |
| 2023-11-17 | $4.31 | $4.31 | 1,424,500 | — | — |
| 2023-11-16 | $3.94 | $3.94 | 757,600 | — | — |
| 2023-11-15 | $3.97 | $3.97 | 912,000 | — | — |
| 2023-11-14 | $4.30 | $4.30 | 875,100 | — | — |
| 2023-11-13 | $3.77 | $3.77 | 1,273,000 | — | — |
| 2023-11-10 | $4.50 | $4.50 | 763,800 | — | — |
| 2023-11-09 | $4.85 | $4.85 | 585,300 | — | — |
| 2023-11-08 | $5.33 | $5.33 | 736,300 | — | — |
| 2023-11-07 | $5.75 | $5.75 | 354,400 | — | — |
| 2023-11-06 | $5.47 | $5.47 | 490,000 | — | — |
| 2023-11-03 | $5.88 | $5.88 | 630,400 | — | — |
| 2023-11-02 | $5.56 | $5.56 | 467,100 | — | — |
| 2023-11-01 | $5.46 | $5.46 | 570,400 | — | — |
| 2023-10-31 | $5.20 | $5.20 | 472,100 | — | — |
| 2023-10-30 | $5.16 | $5.16 | 367,100 | — | — |
| 2023-10-27 | $5.13 | $5.13 | 759,300 | — | — |
| 2023-10-26 | $5.28 | $5.28 | 402,900 | — | — |
| 2023-10-25 | $5.12 | $5.12 | 423,800 | — | — |
| 2023-10-24 | $5.28 | $5.28 | 476,900 | — | — |
| 2023-10-23 | $5.15 | $5.15 | 429,100 | — | — |
| 2023-10-20 | $5.29 | $5.29 | 374,500 | — | — |
| 2023-10-19 | $5.20 | $5.20 | 375,800 | — | — |
| 2023-10-18 | $5.69 | $5.69 | 334,800 | — | — |
| 2023-10-17 | $6.04 | $6.04 | 428,500 | — | — |
| 2023-10-16 | $6.09 | $6.09 | 1,028,500 | — | — |
| 2023-10-13 | $6.00 | $6.00 | 1,141,600 | — | — |
| 2023-10-12 | $5.82 | $5.82 | 603,000 | — | — |
| 2023-10-11 | $6.28 | $6.28 | 307,300 | — | — |
| 2023-10-10 | $6.31 | $6.31 | 361,400 | — | — |
| 2023-10-09 | $6.21 | $6.21 | 408,500 | — | — |
| 2023-10-06 | $6.68 | $6.68 | 416,800 | — | — |
| 2023-10-05 | $6.48 | $6.48 | 551,800 | — | — |
| 2023-10-04 | $6.09 | $6.09 | 530,300 | — | — |
| 2023-10-03 | $6.26 | $6.26 | 475,900 | — | — |
| 2023-10-02 | $6.19 | $6.19 | 535,300 | — | — |
| 2023-09-29 | $6.48 | $6.48 | 545,900 | — | — |
| 2023-09-28 | $6.69 | $6.69 | 577,100 | — | — |
| 2023-09-27 | $6.60 | $6.60 | 617,100 | — | — |
| 2023-09-26 | $6.44 | $6.44 | 766,600 | — | — |
| 2023-09-25 | $6.98 | $6.98 | 2,793,200 | — | — |
| 2023-09-22 | $6.88 | $6.88 | 1,113,400 | — | — |
| 2023-09-21 | $6.03 | $6.03 | 550,700 | — | — |
| 2023-09-20 | $6.07 | $6.07 | 1,079,300 | — | — |
| 2023-09-19 | $6.58 | $6.58 | 1,956,700 | — | — |
| 2023-09-18 | $6.13 | $6.13 | 758,000 | — | — |
| 2023-09-15 | $6.56 | $6.56 | 1,196,000 | — | — |
| 2023-09-14 | $6.37 | $6.37 | 862,700 | — | — |
| 2023-09-13 | $6.12 | $6.12 | 718,600 | — | — |
| 2023-09-12 | $6.03 | $6.03 | 1,153,000 | — | — |
| 2023-09-11 | $5.83 | $5.83 | 1,631,200 | — | — |
| 2023-09-08 | $5.70 | $5.70 | 416,100 | — | — |
| 2023-09-07 | $5.61 | $5.61 | 618,300 | — | — |
| 2023-09-06 | $5.26 | $5.26 | 580,300 | — | — |
| 2023-09-05 | $5.20 | $5.20 | 887,100 | — | — |
| 2023-09-01 | $5.57 | $5.57 | 406,600 | — | — |
| 2023-08-31 | $5.45 | $5.45 | 2,126,000 | — | — |
| 2023-08-30 | $5.65 | $5.65 | 403,900 | — | — |
| 2023-08-29 | $5.66 | $5.66 | 286,700 | — | — |
| 2023-08-28 | $5.70 | $5.70 | 378,400 | — | — |
| 2023-08-25 | $5.90 | $5.90 | 521,100 | — | — |
| 2023-08-24 | $5.90 | $5.90 | 331,600 | — | — |
| 2023-08-23 | $6.32 | $6.32 | 454,400 | — | — |
| 2023-08-22 | $6.74 | $6.74 | 348,400 | — | — |
| 2023-08-21 | $7.03 | $7.03 | 323,500 | — | — |
| 2023-08-18 | $7.17 | $7.17 | 203,800 | — | — |
| 2023-08-17 | $7.05 | $7.05 | 218,900 | — | — |
| 2023-08-16 | $7.14 | $7.14 | 239,900 | — | — |
| 2023-08-15 | $7.48 | $7.48 | 249,700 | — | — |
| 2023-08-14 | $7.50 | $7.50 | 253,700 | — | — |
| 2023-08-11 | $7.46 | $7.46 | 1,592,900 | — | — |
| 2023-08-10 | $7.63 | $7.63 | 561,800 | — | — |
| 2023-08-09 | $7.49 | $7.49 | 702,400 | — | — |
| 2023-08-08 | $7.42 | $7.42 | 568,200 | — | — |
| 2023-08-07 | $7.36 | $7.36 | 1,329,400 | — | — |
| 2023-08-04 | $8.77 | $8.77 | 2,118,800 | — | — |
| 2023-08-03 | $6.63 | $6.63 | 230,000 | — | — |
| 2023-08-02 | $6.60 | $6.60 | 403,100 | — | — |
| 2023-08-01 | $6.91 | $6.91 | 256,700 | — | — |
| 2023-07-31 | $6.86 | $6.86 | 334,100 | — | — |
| 2023-07-28 | $6.37 | $6.37 | 281,400 | — | — |
| 2023-07-27 | $6.19 | $6.19 | 468,700 | — | — |
| 2023-07-26 | $6.26 | $6.26 | 707,200 | — | — |
| 2023-07-25 | $6.23 | $6.23 | 1,853,100 | — | — |
| 2023-07-24 | $6.81 | $6.81 | 257,400 | — | — |
| 2023-07-21 | $6.68 | $6.68 | 455,900 | — | — |
| 2023-07-20 | $6.44 | $6.44 | 368,600 | — | — |
| 2023-07-19 | $6.61 | $6.61 | 478,300 | — | — |
| 2023-07-18 | $6.69 | $6.69 | 491,100 | — | — |
| 2023-07-17 | $6.59 | $6.59 | 344,400 | — | — |
| 2023-07-14 | $6.48 | $6.48 | 388,400 | — | — |
| 2023-07-13 | $6.15 | $6.15 | 361,800 | — | — |
| 2023-07-12 | $6.31 | $6.31 | 239,300 | — | — |
| 2023-07-11 | $6.38 | $6.38 | 324,100 | — | — |
| 2023-07-10 | $6.40 | $6.40 | 483,700 | — | — |
| 2023-07-07 | $6.16 | $6.16 | 391,500 | — | — |
| 2023-07-06 | $6.01 | $6.01 | 410,800 | — | — |
| 2023-07-05 | $6.13 | $6.13 | 564,900 | — | — |
| 2023-07-03 | $6.03 | $6.03 | 232,000 | — | — |
| 2023-06-30 | $6.01 | $6.01 | 553,300 | — | — |
| 2023-06-29 | $5.86 | $5.86 | 437,100 | — | — |
| 2023-06-28 | $6.22 | $6.22 | 600,700 | — | — |
| 2023-06-27 | $5.98 | $5.98 | 690,800 | — | — |
| 2023-06-26 | $6.10 | $6.10 | 601,000 | — | — |
| 2023-06-23 | $7.18 | $7.18 | 632,600 | — | — |
| 2023-06-22 | $7.31 | $7.31 | 474,400 | — | — |
| 2023-06-21 | $7.21 | $7.21 | 470,600 | — | — |
| 2023-06-20 | $7.30 | $7.30 | 443,400 | — | — |
| 2023-06-16 | $7.47 | $7.47 | 2,389,400 | — | — |
| 2023-06-15 | $7.62 | $7.62 | 370,500 | — | — |
| 2023-06-14 | $7.71 | $7.71 | 533,000 | — | — |
| 2023-06-13 | $7.69 | $7.69 | 630,800 | — | — |
| 2023-06-12 | $7.51 | $7.51 | 443,100 | — | — |
| 2023-06-09 | $7.28 | $7.28 | 327,400 | — | — |
| 2023-06-08 | $7.35 | $7.35 | 349,200 | — | — |
| 2023-06-07 | $7.62 | $7.62 | 436,500 | — | — |
| 2023-06-06 | $7.42 | $7.42 | 506,700 | — | — |
| 2023-06-05 | $7.19 | $7.19 | 376,600 | — | — |
| 2023-06-02 | $7.12 | $7.12 | 528,600 | — | — |
| 2023-06-01 | $6.83 | $6.83 | 713,300 | — | — |
| 2023-05-31 | $7.44 | $7.44 | 523,100 | — | — |
| 2023-05-30 | $7.34 | $7.34 | 707,600 | — | — |
| 2023-05-26 | $7.59 | $7.59 | 296,100 | — | — |
| 2023-05-25 | $7.37 | $7.37 | 404,300 | — | — |
| 2023-05-24 | $7.64 | $7.64 | 377,400 | — | — |
| 2023-05-23 | $7.75 | $7.75 | 334,900 | — | — |
| 2023-05-22 | $7.67 | $7.67 | 263,800 | — | — |
| 2023-05-19 | $7.59 | $7.59 | 270,200 | — | — |
| 2023-05-18 | $7.49 | $7.49 | 317,200 | — | — |
| 2023-05-17 | $7.62 | $7.62 | 325,600 | — | — |
| 2023-05-16 | $7.61 | $7.61 | 428,800 | — | — |
| 2023-05-15 | $7.93 | $7.93 | 386,300 | — | — |
| 2023-05-12 | $7.35 | $7.35 | 294,700 | — | — |
| 2023-05-11 | $7.36 | $7.36 | 365,100 | — | — |
| 2023-05-10 | $7.58 | $7.58 | 533,400 | — | — |
| 2023-05-09 | $7.91 | $7.91 | 700,300 | — | — |
| 2023-05-08 | $7.93 | $7.93 | 930,000 | — | — |
| 2023-05-05 | $7.41 | $7.41 | 712,500 | — | — |
| 2023-05-04 | $6.72 | $6.72 | 414,800 | — | — |
| 2023-05-03 | $6.56 | $6.56 | 749,500 | — | — |
| 2023-05-02 | $6.39 | $6.39 | 835,800 | — | — |
| 2023-05-01 | $6.68 | $6.68 | 445,900 | — | — |
| 2023-04-28 | $6.60 | $6.60 | 396,200 | — | — |
| 2023-04-27 | $6.45 | $6.45 | 433,000 | — | — |
| 2023-04-26 | $6.50 | $6.50 | 311,100 | — | — |
| 2023-04-25 | $6.47 | $6.47 | 419,700 | — | — |
| 2023-04-24 | $6.45 | $6.45 | 345,500 | — | — |
| 2023-04-21 | $6.65 | $6.65 | 356,300 | — | — |
| 2023-04-20 | $6.57 | $6.57 | 576,800 | — | — |
| 2023-04-19 | $6.54 | $6.54 | 324,000 | — | — |
| 2023-04-18 | $6.53 | $6.53 | 350,900 | — | — |
| 2023-04-17 | $6.77 | $6.77 | 598,300 | — | — |
| 2023-04-14 | $6.46 | $6.46 | 685,500 | — | — |
| 2023-04-13 | $6.59 | $6.59 | 811,400 | — | — |
| 2023-04-12 | $6.30 | $6.30 | 1,052,100 | — | — |
| 2023-04-11 | $6.25 | $6.25 | 420,000 | — | — |
| 2023-04-10 | $6.23 | $6.23 | 779,000 | — | — |
| 2023-04-06 | $6.24 | $6.24 | 380,300 | — | — |
| 2023-04-05 | $6.15 | $6.15 | 735,700 | — | — |
| 2023-04-04 | $6.02 | $6.02 | 445,400 | — | — |
| 2023-04-03 | $6.22 | $6.22 | 332,200 | — | — |
| 2023-03-31 | $6.19 | $6.19 | 564,500 | — | — |
| 2023-03-30 | $6.08 | $6.08 | 418,900 | — | — |
| 2023-03-29 | $6.31 | $6.31 | 387,600 | — | — |
| 2023-03-28 | $6.23 | $6.23 | 272,000 | — | — |
| 2023-03-27 | $6.31 | $6.31 | 340,200 | — | — |
| 2023-03-24 | $6.18 | $6.18 | 935,100 | — | — |
| 2023-03-23 | $5.94 | $5.94 | 511,100 | — | — |
| 2023-03-22 | $5.85 | $5.85 | 1,174,300 | — | — |
| 2023-03-21 | $6.15 | $6.15 | 484,700 | — | — |
| 2023-03-20 | $6.39 | $6.39 | 470,000 | — | — |
| 2023-03-17 | $6.32 | $6.32 | 1,939,900 | — | — |
| 2023-03-16 | $6.32 | $6.32 | 401,000 | — | — |
| 2023-03-15 | $6.45 | $6.45 | 480,700 | — | — |
| 2023-03-14 | $6.65 | $6.65 | 688,600 | — | — |
| 2023-03-13 | $6.67 | $6.67 | 554,400 | — | — |
| 2023-03-10 | $6.47 | $6.47 | 788,700 | — | — |
| 2023-03-09 | $7.16 | $7.16 | 736,500 | — | — |
| 2023-03-08 | $7.21 | $7.21 | 366,600 | — | — |
| 2023-03-07 | $7.22 | $7.22 | 508,200 | — | — |
| 2023-03-06 | $7.27 | $7.27 | 700,600 | — | — |
| 2023-03-03 | $7.89 | $7.89 | 490,200 | — | — |
| 2023-03-02 | $8.24 | $8.24 | 534,000 | — | — |
| 2023-03-01 | $8.80 | $8.80 | 400,300 | — | — |
| 2023-02-28 | $8.54 | $8.54 | 453,800 | — | — |
| 2023-02-27 | $8.72 | $8.72 | 503,100 | — | — |
| 2023-02-24 | $8.76 | $8.76 | 351,500 | — | — |
| 2023-02-23 | $9.27 | $9.27 | 245,000 | — | — |
| 2023-02-22 | $9.31 | $9.31 | 574,400 | — | — |
| 2023-02-21 | $9.09 | $9.09 | 594,100 | — | — |
| 2023-02-17 | $9.84 | $9.84 | 371,800 | — | — |
| 2023-02-16 | $9.54 | $9.54 | 439,600 | — | — |
| 2023-02-15 | $9.52 | $9.52 | 464,300 | — | — |
| 2023-02-14 | $9.51 | $9.51 | 255,100 | — | — |
| 2023-02-13 | $9.63 | $9.63 | 250,300 | — | — |
| 2023-02-10 | $9.43 | $9.43 | 551,400 | — | — |
| 2023-02-09 | $9.52 | $9.52 | 686,700 | — | — |
| 2023-02-08 | $9.36 | $9.36 | 519,700 | — | — |
| 2023-02-07 | $9.74 | $9.74 | 505,400 | — | — |
| 2023-02-06 | $9.60 | $9.60 | 330,300 | — | — |
| 2023-02-03 | $9.49 | $9.49 | 628,600 | — | — |
| 2023-02-02 | $9.56 | $9.56 | 717,200 | — | — |
| 2023-02-01 | $9.16 | $9.16 | 731,400 | — | — |
| 2023-01-31 | $8.82 | $8.82 | 468,200 | — | — |
| 2023-01-30 | $8.64 | $8.64 | 322,600 | — | — |
| 2023-01-27 | $9.16 | $9.16 | 363,700 | — | — |
| 2023-01-26 | $8.97 | $8.97 | 361,400 | — | — |
| 2023-01-25 | $8.80 | $8.80 | 1,114,900 | — | — |
| 2023-01-24 | $8.57 | $8.57 | 763,100 | — | — |
| 2023-01-23 | $8.44 | $8.44 | 635,700 | — | — |
| 2023-01-20 | $8.40 | $8.40 | 465,800 | — | — |
| 2023-01-19 | $8.39 | $8.39 | 658,700 | — | — |
| 2023-01-18 | $8.17 | $8.17 | 638,500 | — | — |
| 2023-01-17 | $8.36 | $8.36 | 554,700 | — | — |
| 2023-01-13 | $8.72 | $8.72 | 416,000 | — | — |
| 2023-01-12 | $8.70 | $8.70 | 419,700 | — | — |
| 2023-01-11 | $8.47 | $8.47 | 362,100 | — | — |
| 2023-01-10 | $8.32 | $8.32 | 438,500 | — | — |
| 2023-01-09 | $8.11 | $8.11 | 1,254,400 | — | — |
| 2023-01-06 | $8.25 | $8.25 | 1,054,700 | — | — |
| 2023-01-05 | $8.76 | $8.76 | 765,600 | — | — |
| 2023-01-04 | $9.30 | $9.30 | 544,200 | — | — |
| 2023-01-03 | $9.10 | $9.10 | 393,100 | — | — |