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
- 2021-03-26 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 | $8.61 | $8.61 | 518,300 | — | — |
| 2023-12-28 | $8.74 | $8.74 | 560,800 | — | — |
| 2023-12-27 | $8.71 | $8.71 | 191,200 | — | — |
| 2023-12-26 | $8.70 | $8.70 | 219,600 | — | — |
| 2023-12-22 | $8.65 | $8.65 | 313,200 | — | — |
| 2023-12-21 | $8.74 | $8.74 | 429,400 | — | — |
| 2023-12-20 | $8.06 | $8.06 | 370,400 | — | — |
| 2023-12-19 | $8.29 | $8.29 | 597,600 | — | — |
| 2023-12-18 | $7.84 | $7.84 | 544,400 | — | — |
| 2023-12-15 | $7.93 | $7.93 | 1,549,900 | — | — |
| 2023-12-14 | $8.45 | $8.45 | 523,700 | — | — |
| 2023-12-13 | $8.49 | $8.49 | 563,900 | — | — |
| 2023-12-12 | $8.41 | $8.41 | 825,000 | — | — |
| 2023-12-11 | $8.21 | $8.21 | 535,800 | — | — |
| 2023-12-08 | $8.00 | $8.00 | 513,200 | — | — |
| 2023-12-07 | $7.92 | $7.92 | 349,900 | — | — |
| 2023-12-06 | $7.94 | $7.94 | 536,900 | — | — |
| 2023-12-05 | $7.76 | $7.76 | 592,700 | — | — |
| 2023-12-04 | $7.48 | $7.48 | 291,400 | — | — |
| 2023-12-01 | $7.36 | $7.36 | 534,900 | — | — |
| 2023-11-30 | $7.50 | $7.50 | 468,100 | — | — |
| 2023-11-29 | $7.52 | $7.52 | 396,100 | — | — |
| 2023-11-28 | $7.56 | $7.56 | 348,200 | — | — |
| 2023-11-27 | $7.58 | $7.57 | 536,700 | — | — |
| 2023-11-24 | $7.32 | $7.32 | 252,100 | — | — |
| 2023-11-22 | $7.06 | $7.06 | 627,000 | — | — |
| 2023-11-21 | $6.69 | $6.69 | 422,400 | — | — |
| 2023-11-20 | $6.69 | $6.69 | 563,200 | — | — |
| 2023-11-17 | $6.54 | $6.54 | 572,000 | — | — |
| 2023-11-16 | $6.61 | $6.61 | 367,800 | — | — |
| 2023-11-15 | $6.60 | $6.60 | 455,600 | — | — |
| 2023-11-14 | $6.57 | $6.57 | 544,400 | — | — |
| 2023-11-13 | $6.07 | $6.07 | 411,800 | — | — |
| 2023-11-10 | $6.00 | $6.00 | 551,400 | — | — |
| 2023-11-09 | $5.91 | $5.91 | 571,600 | — | — |
| 2023-11-08 | $6.25 | $6.25 | 466,000 | — | — |
| 2023-11-07 | $6.18 | $6.18 | 590,900 | — | — |
| 2023-11-06 | $5.84 | $5.84 | 645,200 | — | — |
| 2023-11-03 | $6.02 | $6.02 | 961,600 | — | — |
| 2023-11-02 | $6.35 | $6.35 | 1,247,900 | — | — |
| 2023-11-01 | $6.66 | $6.66 | 833,800 | — | — |
| 2023-10-31 | $6.88 | $6.88 | 409,800 | — | — |
| 2023-10-30 | $6.69 | $6.69 | 336,100 | — | — |
| 2023-10-27 | $6.84 | $6.84 | 432,600 | — | — |
| 2023-10-26 | $7.11 | $7.11 | 314,600 | — | — |
| 2023-10-25 | $7.18 | $7.18 | 441,500 | — | — |
| 2023-10-24 | $7.36 | $7.36 | 388,700 | — | — |
| 2023-10-23 | $7.12 | $7.12 | 405,400 | — | — |
| 2023-10-20 | $7.10 | $7.10 | 442,300 | — | — |
| 2023-10-19 | $7.21 | $7.21 | 372,600 | — | — |
| 2023-10-18 | $7.41 | $7.41 | 798,400 | — | — |
| 2023-10-17 | $7.59 | $7.59 | 1,190,900 | — | — |
| 2023-10-16 | $7.76 | $7.76 | 2,505,600 | — | — |
| 2023-10-13 | $6.62 | $6.62 | 521,200 | — | — |
| 2023-10-12 | $6.25 | $6.25 | 1,038,500 | — | — |
| 2023-10-11 | $7.39 | $7.39 | 494,100 | — | — |
| 2023-10-10 | $7.29 | $7.29 | 471,800 | — | — |
| 2023-10-09 | $7.29 | $7.29 | 348,900 | — | — |
| 2023-10-06 | $7.32 | $7.32 | 416,000 | — | — |
| 2023-10-05 | $7.18 | $7.18 | 604,300 | — | — |
| 2023-10-04 | $7.35 | $7.35 | 726,700 | — | — |
| 2023-10-03 | $7.02 | $7.02 | 461,000 | — | — |
| 2023-10-02 | $7.03 | $7.03 | 467,400 | — | — |
| 2023-09-29 | $6.94 | $6.94 | 793,100 | — | — |
| 2023-09-28 | $7.05 | $7.05 | 401,500 | — | — |
| 2023-09-27 | $6.81 | $6.81 | 553,200 | — | — |
| 2023-09-26 | $6.86 | $6.86 | 437,100 | — | — |
| 2023-09-25 | $6.76 | $6.76 | 501,500 | — | — |
| 2023-09-22 | $6.60 | $6.60 | 577,100 | — | — |
| 2023-09-21 | $6.61 | $6.61 | 720,100 | — | — |
| 2023-09-20 | $6.40 | $6.40 | 702,500 | — | — |
| 2023-09-19 | $6.46 | $6.46 | 726,100 | — | — |
| 2023-09-18 | $6.25 | $6.25 | 947,400 | — | — |
| 2023-09-15 | $6.08 | $6.08 | 2,003,100 | — | — |
| 2023-09-14 | $5.74 | $5.74 | 1,132,400 | — | — |
| 2023-09-13 | $5.38 | $5.38 | 938,100 | — | — |
| 2023-09-12 | $5.36 | $5.36 | 397,500 | — | — |
| 2023-09-11 | $5.29 | $5.29 | 355,500 | — | — |
| 2023-09-08 | $5.18 | $5.18 | 426,700 | — | — |
| 2023-09-07 | $5.58 | $5.58 | 496,700 | — | — |
| 2023-09-06 | $5.67 | $5.67 | 383,200 | — | — |
| 2023-09-05 | $5.79 | $5.79 | 607,600 | — | — |
| 2023-09-01 | $5.75 | $5.75 | 399,600 | — | — |
| 2023-08-31 | $5.84 | $5.84 | 405,500 | — | — |
| 2023-08-30 | $6.08 | $6.08 | 380,300 | — | — |
| 2023-08-29 | $6.01 | $6.01 | 379,900 | — | — |
| 2023-08-28 | $5.96 | $5.96 | 310,700 | — | — |
| 2023-08-25 | $5.89 | $5.89 | 575,800 | — | — |
| 2023-08-24 | $5.78 | $5.78 | 405,700 | — | — |
| 2023-08-23 | $5.99 | $5.99 | 384,800 | — | — |
| 2023-08-22 | $6.14 | $6.14 | 268,500 | — | — |
| 2023-08-21 | $6.16 | $6.16 | 292,400 | — | — |
| 2023-08-18 | $6.12 | $6.12 | 391,200 | — | — |
| 2023-08-17 | $6.14 | $6.14 | 486,200 | — | — |
| 2023-08-16 | $6.58 | $6.58 | 376,300 | — | — |
| 2023-08-15 | $6.74 | $6.74 | 329,600 | — | — |
| 2023-08-14 | $6.77 | $6.77 | 538,300 | — | — |
| 2023-08-11 | $6.56 | $6.56 | 306,400 | — | — |
| 2023-08-10 | $6.53 | $6.53 | 401,800 | — | — |
| 2023-08-09 | $6.64 | $6.64 | 829,200 | — | — |
| 2023-08-08 | $6.63 | $6.63 | 891,300 | — | — |
| 2023-08-07 | $6.51 | $6.51 | 994,000 | — | — |
| 2023-08-04 | $6.45 | $6.45 | 1,939,400 | — | — |
| 2023-08-03 | $5.78 | $5.78 | 976,900 | — | — |
| 2023-08-02 | $6.00 | $6.00 | 1,924,900 | — | — |
| 2023-08-01 | $5.88 | $5.88 | 922,700 | — | — |
| 2023-07-31 | $6.21 | $6.21 | 656,100 | — | — |
| 2023-07-28 | $5.75 | $5.75 | 610,000 | — | — |
| 2023-07-27 | $5.81 | $5.81 | 657,200 | — | — |
| 2023-07-26 | $6.06 | $6.06 | 461,200 | — | — |
| 2023-07-25 | $5.98 | $5.98 | 506,200 | — | — |
| 2023-07-24 | $6.18 | $6.18 | 702,600 | — | — |
| 2023-07-21 | $6.11 | $6.11 | 934,500 | — | — |
| 2023-07-20 | $5.81 | $5.81 | 749,400 | — | — |
| 2023-07-19 | $5.63 | $5.63 | 1,216,100 | — | — |
| 2023-07-18 | $5.49 | $5.49 | 646,100 | — | — |
| 2023-07-17 | $5.41 | $5.41 | 612,000 | — | — |
| 2023-07-14 | $5.35 | $5.35 | 584,500 | — | — |
| 2023-07-13 | $5.19 | $5.19 | 776,700 | — | — |
| 2023-07-12 | $5.32 | $5.32 | 936,700 | — | — |
| 2023-07-11 | $5.78 | $5.78 | 550,200 | — | — |
| 2023-07-10 | $5.57 | $5.57 | 588,000 | — | — |
| 2023-07-07 | $5.63 | $5.63 | 797,200 | — | — |
| 2023-07-06 | $5.56 | $5.56 | 510,500 | — | — |
| 2023-07-05 | $5.70 | $5.70 | 697,900 | — | — |
| 2023-07-03 | $5.79 | $5.79 | 386,100 | — | — |
| 2023-06-30 | $5.75 | $5.75 | 2,270,900 | — | — |
| 2023-06-29 | $5.95 | $5.95 | 613,900 | — | — |
| 2023-06-28 | $6.03 | $6.03 | 726,600 | — | — |
| 2023-06-27 | $5.72 | $5.72 | 1,215,400 | — | — |
| 2023-06-26 | $5.74 | $5.74 | 2,002,400 | — | — |
| 2023-06-23 | $6.10 | $6.10 | 2,588,500 | — | — |
| 2023-06-22 | $6.23 | $6.23 | 640,400 | — | — |
| 2023-06-21 | $6.11 | $6.11 | 600,300 | — | — |
| 2023-06-20 | $6.14 | $6.14 | 604,700 | — | — |
| 2023-06-16 | $6.20 | $6.20 | 1,003,000 | — | — |
| 2023-06-15 | $6.49 | $6.49 | 1,165,200 | — | — |
| 2023-06-14 | $6.47 | $6.47 | 1,848,600 | — | — |
| 2023-06-13 | $7.49 | $7.49 | 943,900 | — | — |
| 2023-06-12 | $7.42 | $7.42 | 719,500 | — | — |
| 2023-06-09 | $7.10 | $7.10 | 597,100 | — | — |
| 2023-06-08 | $6.96 | $6.96 | 615,500 | — | — |
| 2023-06-07 | $6.66 | $6.66 | 710,000 | — | — |
| 2023-06-06 | $6.57 | $6.57 | 927,100 | — | — |
| 2023-06-05 | $6.46 | $6.46 | 744,300 | — | — |
| 2023-06-02 | $6.32 | $6.32 | 806,900 | — | — |
| 2023-06-01 | $5.90 | $5.90 | 1,275,000 | — | — |
| 2023-05-31 | $5.87 | $5.87 | 1,136,700 | — | — |
| 2023-05-30 | $5.73 | $5.73 | 685,700 | — | — |
| 2023-05-26 | $6.16 | $6.16 | 572,000 | — | — |
| 2023-05-25 | $6.35 | $6.35 | 705,400 | — | — |
| 2023-05-24 | $6.50 | $6.50 | 555,100 | — | — |
| 2023-05-23 | $6.57 | $6.57 | 989,100 | — | — |
| 2023-05-22 | $6.61 | $6.61 | 852,000 | — | — |
| 2023-05-19 | $6.73 | $6.73 | 835,400 | — | — |
| 2023-05-18 | $6.64 | $6.64 | 705,400 | — | — |
| 2023-05-17 | $6.85 | $6.85 | 1,152,000 | — | — |
| 2023-05-16 | $6.72 | $6.72 | 902,600 | — | — |
| 2023-05-15 | $6.79 | $6.79 | 730,100 | — | — |
| 2023-05-12 | $6.69 | $6.69 | 826,400 | — | — |
| 2023-05-11 | $6.77 | $6.77 | 756,300 | — | — |
| 2023-05-10 | $7.00 | $7.00 | 572,900 | — | — |
| 2023-05-09 | $7.41 | $7.41 | 699,400 | — | — |
| 2023-05-08 | $7.23 | $7.23 | 1,116,900 | — | — |
| 2023-05-05 | $6.89 | $6.89 | 1,346,900 | — | — |
| 2023-05-04 | $7.00 | $7.00 | 1,371,000 | — | — |
| 2023-05-03 | $6.66 | $6.66 | 2,580,900 | — | — |
| 2023-05-02 | $6.78 | $6.78 | 1,420,200 | — | — |
| 2023-05-01 | $6.85 | $6.85 | 2,340,700 | — | — |
| 2023-04-28 | $6.29 | $6.29 | 1,292,500 | — | — |
| 2023-04-27 | $5.88 | $5.88 | 1,072,200 | — | — |
| 2023-04-26 | $5.50 | $5.50 | 1,580,800 | — | — |
| 2023-04-25 | $5.43 | $5.43 | 1,176,600 | — | — |
| 2023-04-24 | $5.35 | $5.35 | 827,200 | — | — |
| 2023-04-21 | $5.32 | $5.32 | 1,556,400 | — | — |
| 2023-04-20 | $5.12 | $5.12 | 3,486,300 | — | — |
| 2023-04-19 | $5.26 | $5.26 | 1,395,000 | — | — |
| 2023-04-18 | $5.95 | $5.95 | 1,092,900 | — | — |
| 2023-04-17 | $6.60 | $6.60 | 621,700 | — | — |
| 2023-04-14 | $6.58 | $6.58 | 861,600 | — | — |
| 2023-04-13 | $6.85 | $6.85 | 1,373,500 | — | — |
| 2023-04-12 | $6.87 | $6.87 | 1,188,400 | — | — |
| 2023-04-11 | $7.64 | $7.64 | 2,526,800 | — | — |
| 2023-04-10 | $7.36 | $7.36 | 1,320,000 | — | — |
| 2023-04-06 | $7.41 | $7.41 | 1,035,000 | — | — |
| 2023-04-05 | $7.15 | $7.15 | 1,026,300 | — | — |
| 2023-04-04 | $6.97 | $6.97 | 1,182,900 | — | — |
| 2023-04-03 | $6.77 | $6.77 | 2,199,600 | — | — |
| 2023-03-31 | $6.36 | $6.36 | 1,071,100 | — | — |
| 2023-03-30 | $6.23 | $6.23 | 690,700 | — | — |
| 2023-03-29 | $6.08 | $6.08 | 1,003,100 | — | — |
| 2023-03-28 | $6.19 | $6.19 | 659,400 | — | — |
| 2023-03-27 | $6.29 | $6.29 | 855,000 | — | — |
| 2023-03-24 | $6.20 | $6.20 | 867,900 | — | — |
| 2023-03-23 | $6.12 | $6.12 | 759,600 | — | — |
| 2023-03-22 | $6.13 | $6.13 | 1,307,000 | — | — |
| 2023-03-21 | $5.99 | $5.99 | 811,300 | — | — |
| 2023-03-20 | $5.76 | $5.76 | 799,800 | — | — |
| 2023-03-17 | $5.74 | $5.74 | 2,237,500 | — | — |
| 2023-03-16 | $6.01 | $6.01 | 699,100 | — | — |
| 2023-03-15 | $6.08 | $6.08 | 1,050,200 | — | — |
| 2023-03-14 | $6.18 | $6.18 | 1,482,000 | — | — |
| 2023-03-13 | $6.38 | $6.38 | 1,614,600 | — | — |
| 2023-03-10 | $6.08 | $6.08 | 858,100 | — | — |
| 2023-03-09 | $6.50 | $6.50 | 1,470,100 | — | — |
| 2023-03-08 | $6.88 | $6.88 | 1,080,100 | — | — |
| 2023-03-07 | $6.90 | $6.90 | 1,083,900 | — | — |
| 2023-03-06 | $7.21 | $7.21 | 1,633,500 | — | — |
| 2023-03-03 | $7.60 | $7.60 | 1,720,900 | — | — |
| 2023-03-02 | $7.40 | $7.40 | 1,700,700 | — | — |
| 2023-03-01 | $8.03 | $8.03 | 2,685,900 | — | — |
| 2023-02-28 | $9.94 | $9.94 | 1,113,100 | — | — |
| 2023-02-27 | $9.61 | $9.61 | 789,300 | — | — |
| 2023-02-24 | $9.27 | $9.27 | 697,500 | — | — |
| 2023-02-23 | $9.66 | $9.66 | 1,099,100 | — | — |
| 2023-02-22 | $10.16 | $10.16 | 567,500 | — | — |
| 2023-02-21 | $10.70 | $10.70 | 376,800 | — | — |
| 2023-02-17 | $11.07 | $11.07 | 569,700 | — | — |
| 2023-02-16 | $10.95 | $10.95 | 455,400 | — | — |
| 2023-02-15 | $11.10 | $11.10 | 374,100 | — | — |
| 2023-02-14 | $10.91 | $10.91 | 323,800 | — | — |
| 2023-02-13 | $11.05 | $11.05 | 377,400 | — | — |
| 2023-02-10 | $11.12 | $11.12 | 341,000 | — | — |
| 2023-02-09 | $11.16 | $11.16 | 358,200 | — | — |
| 2023-02-08 | $11.25 | $11.25 | 383,900 | — | — |
| 2023-02-07 | $11.42 | $11.42 | 885,300 | — | — |
| 2023-02-06 | $11.15 | $11.15 | 337,500 | — | — |
| 2023-02-03 | $11.65 | $11.65 | 504,100 | — | — |
| 2023-02-02 | $11.73 | $11.73 | 797,200 | — | — |
| 2023-02-01 | $12.48 | $12.48 | 441,500 | — | — |
| 2023-01-31 | $12.35 | $12.35 | 734,100 | — | — |
| 2023-01-30 | $11.87 | $11.87 | 601,600 | — | — |
| 2023-01-27 | $11.87 | $11.87 | 490,300 | — | — |
| 2023-01-26 | $11.77 | $11.77 | 349,500 | — | — |
| 2023-01-25 | $11.93 | $11.93 | 245,200 | — | — |
| 2023-01-24 | $11.75 | $11.75 | 408,700 | — | — |
| 2023-01-23 | $12.27 | $12.27 | 504,700 | — | — |
| 2023-01-20 | $12.40 | $12.40 | 517,300 | — | — |
| 2023-01-19 | $12.03 | $12.03 | 487,100 | — | — |
| 2023-01-18 | $12.07 | $12.07 | 948,100 | — | — |
| 2023-01-17 | $12.81 | $12.81 | 748,600 | — | — |
| 2023-01-13 | $12.56 | $12.56 | 610,600 | — | — |
| 2023-01-12 | $11.51 | $11.51 | 514,800 | — | — |
| 2023-01-11 | $11.50 | $11.50 | 523,900 | — | — |
| 2023-01-10 | $11.50 | $11.50 | 974,100 | — | — |
| 2023-01-09 | $10.60 | $10.60 | 1,762,200 | — | — |
| 2023-01-06 | $11.05 | $11.05 | 1,081,700 | — | — |
| 2023-01-05 | $11.52 | $11.52 | 560,400 | — | — |
| 2023-01-04 | $11.55 | $11.55 | 776,200 | — | — |
| 2023-01-03 | $11.61 | $11.61 | 1,088,800 | — | — |