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
- 2021-04-27 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 | $8.76 | $8.76 | 41,800 | — | — |
| 2023-12-28 | $9.07 | $9.07 | 62,600 | — | — |
| 2023-12-27 | $8.70 | $8.70 | 39,100 | — | — |
| 2023-12-26 | $8.93 | $8.93 | 50,000 | — | — |
| 2023-12-22 | $8.65 | $8.65 | 60,600 | — | — |
| 2023-12-21 | $8.39 | $8.39 | 38,900 | — | — |
| 2023-12-20 | $8.60 | $8.60 | 133,000 | — | — |
| 2023-12-19 | $8.72 | $8.72 | 57,900 | — | — |
| 2023-12-18 | $8.61 | $8.61 | 64,600 | — | — |
| 2023-12-15 | $8.42 | $8.42 | 353,600 | — | — |
| 2023-12-14 | $8.33 | $8.33 | 69,000 | — | — |
| 2023-12-13 | $7.88 | $7.88 | 40,700 | — | — |
| 2023-12-12 | $7.70 | $7.70 | 29,300 | — | — |
| 2023-12-11 | $7.89 | $7.89 | 41,300 | — | — |
| 2023-12-08 | $8.16 | $8.16 | 93,900 | — | — |
| 2023-12-07 | $8.14 | $8.14 | 57,500 | — | — |
| 2023-12-06 | $8.10 | $8.10 | 47,600 | — | — |
| 2023-12-05 | $8.24 | $8.24 | 30,500 | — | — |
| 2023-12-04 | $7.53 | $7.53 | 76,500 | — | — |
| 2023-12-01 | $7.66 | $7.66 | 29,300 | — | — |
| 2023-11-30 | $7.57 | $7.57 | 61,500 | — | — |
| 2023-11-29 | $8.03 | $8.03 | 44,900 | — | — |
| 2023-11-28 | $8.09 | $8.09 | 17,400 | — | — |
| 2023-11-27 | $8.31 | $8.31 | 60,900 | — | — |
| 2023-11-24 | $8.37 | $8.37 | 32,600 | — | — |
| 2023-11-22 | $7.48 | $7.48 | 35,000 | — | — |
| 2023-11-21 | $7.73 | $7.73 | 32,300 | — | — |
| 2023-11-20 | $7.74 | $7.74 | 29,900 | — | — |
| 2023-11-17 | $7.93 | $7.93 | 63,100 | — | — |
| 2023-11-16 | $7.96 | $7.96 | 17,000 | — | — |
| 2023-11-15 | $7.92 | $7.92 | 50,000 | — | — |
| 2023-11-14 | $8.58 | $8.58 | 88,000 | — | — |
| 2023-11-13 | $7.96 | $7.96 | 27,100 | — | — |
| 2023-11-10 | $8.04 | $8.04 | 32,800 | — | — |
| 2023-11-09 | $7.21 | $7.21 | 19,100 | — | — |
| 2023-11-08 | $7.95 | $7.95 | 39,100 | — | — |
| 2023-11-07 | $7.85 | $7.85 | 37,900 | — | — |
| 2023-11-06 | $7.22 | $7.22 | 14,300 | — | — |
| 2023-11-03 | $7.07 | $7.07 | 47,600 | — | — |
| 2023-11-02 | $6.57 | $6.57 | 43,000 | — | — |
| 2023-11-01 | $6.56 | $6.56 | 22,000 | — | — |
| 2023-10-31 | $6.27 | $6.27 | 18,100 | — | — |
| 2023-10-30 | $6.19 | $6.19 | 28,400 | — | — |
| 2023-10-27 | $6.21 | $6.21 | 32,900 | — | — |
| 2023-10-26 | $6.75 | $6.75 | 52,300 | — | — |
| 2023-10-25 | $6.23 | $6.23 | 63,000 | — | — |
| 2023-10-24 | $6.23 | $6.23 | 55,000 | — | — |
| 2023-10-23 | $6.31 | $6.31 | 12,400 | — | — |
| 2023-10-20 | $6.60 | $6.60 | 34,100 | — | — |
| 2023-10-19 | $6.80 | $6.80 | 36,200 | — | — |
| 2023-10-18 | $6.74 | $6.74 | 10,800 | — | — |
| 2023-10-17 | $6.89 | $6.89 | 59,200 | — | — |
| 2023-10-16 | $6.79 | $6.79 | 49,100 | — | — |
| 2023-10-13 | $7.24 | $7.24 | 43,200 | — | — |
| 2023-10-12 | $6.82 | $6.82 | 14,100 | — | — |
| 2023-10-11 | $6.82 | $6.82 | 16,300 | — | — |
| 2023-10-10 | $6.77 | $6.77 | 23,500 | — | — |
| 2023-10-09 | $6.64 | $6.64 | 9,200 | — | — |
| 2023-10-06 | $6.71 | $6.71 | 17,400 | — | — |
| 2023-10-05 | $6.70 | $6.70 | 34,900 | — | — |
| 2023-10-04 | $6.12 | $6.12 | 62,100 | — | — |
| 2023-10-03 | $6.70 | $6.70 | 18,400 | — | — |
| 2023-10-02 | $6.69 | $6.69 | 10,600 | — | — |
| 2023-09-29 | $6.96 | $6.96 | 24,800 | — | — |
| 2023-09-28 | $6.92 | $6.92 | 15,300 | — | — |
| 2023-09-27 | $6.78 | $6.78 | 38,700 | — | — |
| 2023-09-26 | $6.41 | $6.41 | 16,600 | — | — |
| 2023-09-25 | $6.85 | $6.85 | 18,700 | — | — |
| 2023-09-22 | $6.47 | $6.47 | 23,500 | — | — |
| 2023-09-21 | $6.50 | $6.50 | 27,500 | — | — |
| 2023-09-20 | $6.18 | $6.18 | 38,800 | — | — |
| 2023-09-19 | $6.68 | $6.68 | 40,000 | — | — |
| 2023-09-18 | $6.07 | $6.07 | 58,600 | — | — |
| 2023-09-15 | $6.78 | $6.78 | 172,000 | — | — |
| 2023-09-14 | $7.08 | $7.08 | 37,100 | — | — |
| 2023-09-13 | $6.92 | $6.92 | 65,000 | — | — |
| 2023-09-12 | $7.44 | $7.44 | 33,700 | — | — |
| 2023-09-11 | $7.70 | $7.70 | 40,600 | — | — |
| 2023-09-08 | $7.50 | $7.50 | 25,300 | — | — |
| 2023-09-07 | $7.39 | $7.39 | 72,300 | — | — |
| 2023-09-06 | $7.31 | $7.31 | 22,500 | — | — |
| 2023-09-05 | $7.35 | $7.35 | 71,300 | — | — |
| 2023-09-01 | $7.25 | $7.25 | 22,400 | — | — |
| 2023-08-31 | $7.31 | $7.31 | 87,800 | — | — |
| 2023-08-30 | $7.11 | $7.11 | 17,700 | — | — |
| 2023-08-29 | $7.47 | $7.47 | 81,800 | — | — |
| 2023-08-28 | $7.61 | $7.61 | 25,800 | — | — |
| 2023-08-25 | $7.35 | $7.35 | 38,800 | — | — |
| 2023-08-24 | $7.23 | $7.23 | 33,600 | — | — |
| 2023-08-23 | $7.14 | $7.14 | 34,400 | — | — |
| 2023-08-22 | $7.07 | $7.07 | 26,900 | — | — |
| 2023-08-21 | $7.00 | $7.00 | 17,500 | — | — |
| 2023-08-18 | $7.39 | $7.39 | 25,500 | — | — |
| 2023-08-17 | $7.88 | $7.88 | 11,500 | — | — |
| 2023-08-16 | $7.77 | $7.77 | 37,000 | — | — |
| 2023-08-15 | $8.44 | $8.44 | 17,400 | — | — |
| 2023-08-14 | $8.17 | $8.17 | 49,600 | — | — |
| 2023-08-11 | $7.98 | $7.98 | 149,900 | — | — |
| 2023-08-10 | $6.59 | $6.59 | 19,700 | — | — |
| 2023-08-09 | $6.88 | $6.88 | 31,500 | — | — |
| 2023-08-08 | $7.19 | $7.19 | 23,400 | — | — |
| 2023-08-07 | $7.34 | $7.34 | 21,300 | — | — |
| 2023-08-04 | $7.33 | $7.33 | 15,900 | — | — |
| 2023-08-03 | $7.77 | $7.77 | 20,500 | — | — |
| 2023-08-02 | $7.80 | $7.80 | 30,700 | — | — |
| 2023-08-01 | $7.70 | $7.70 | 39,700 | — | — |
| 2023-07-31 | $7.82 | $7.82 | 49,200 | — | — |
| 2023-07-28 | $7.06 | $7.06 | 28,800 | — | — |
| 2023-07-27 | $6.87 | $6.87 | 140,600 | — | — |
| 2023-07-26 | $7.86 | $7.86 | 37,300 | — | — |
| 2023-07-25 | $8.00 | $8.00 | 33,400 | — | — |
| 2023-07-24 | $7.80 | $7.80 | 37,600 | — | — |
| 2023-07-21 | $7.81 | $7.81 | 45,700 | — | — |
| 2023-07-20 | $7.69 | $7.69 | 56,600 | — | — |
| 2023-07-19 | $7.86 | $7.86 | 58,000 | — | — |
| 2023-07-18 | $8.24 | $8.24 | 53,500 | — | — |
| 2023-07-17 | $8.27 | $8.27 | 92,900 | — | — |
| 2023-07-14 | $8.43 | $8.43 | 129,900 | — | — |
| 2023-07-13 | $8.05 | $8.05 | 128,100 | — | — |
| 2023-07-12 | $7.65 | $7.65 | 80,400 | — | — |
| 2023-07-11 | $8.43 | $8.43 | 70,200 | — | — |
| 2023-07-10 | $7.99 | $7.99 | 48,800 | — | — |
| 2023-07-07 | $7.79 | $7.79 | 110,700 | — | — |
| 2023-07-06 | $7.52 | $7.52 | 46,500 | — | — |
| 2023-07-05 | $7.81 | $7.81 | 147,500 | — | — |
| 2023-07-03 | $8.12 | $8.12 | 29,000 | — | — |
| 2023-06-30 | $7.66 | $7.66 | 115,900 | — | — |
| 2023-06-29 | $7.46 | $7.46 | 239,200 | — | — |
| 2023-06-28 | $7.90 | $7.90 | 164,300 | — | — |
| 2023-06-27 | $7.46 | $7.46 | 223,500 | — | — |
| 2023-06-26 | $6.56 | $6.56 | 99,300 | — | — |
| 2023-06-23 | $6.00 | $6.00 | 2,414,200 | — | — |
| 2023-06-22 | $7.19 | $7.19 | 148,600 | — | — |
| 2023-06-21 | $7.02 | $7.02 | 120,700 | — | — |
| 2023-06-20 | $7.87 | $7.87 | 136,600 | — | — |
| 2023-06-16 | $7.33 | $7.33 | 191,600 | — | — |
| 2023-06-15 | $7.21 | $7.21 | 85,800 | — | — |
| 2023-06-14 | $6.69 | $6.69 | 121,400 | — | — |
| 2023-06-13 | $6.44 | $6.44 | 126,900 | — | — |
| 2023-06-12 | $5.58 | $5.58 | 73,200 | — | — |
| 2023-06-09 | $5.50 | $5.50 | 92,400 | — | — |
| 2023-06-08 | $5.46 | $5.46 | 75,800 | — | — |
| 2023-06-07 | $5.65 | $5.65 | 80,000 | — | — |
| 2023-06-06 | $5.78 | $5.78 | 120,000 | — | — |
| 2023-06-05 | $5.37 | $5.37 | 100,200 | — | — |
| 2023-06-02 | $5.82 | $5.82 | 120,100 | — | — |
| 2023-06-01 | $4.53 | $4.53 | 164,700 | — | — |
| 2023-05-31 | $4.35 | $4.35 | 282,400 | — | — |
| 2023-05-30 | $4.37 | $4.37 | 19,900 | — | — |
| 2023-05-26 | $4.32 | $4.32 | 119,800 | — | — |
| 2023-05-25 | $4.13 | $4.13 | 86,900 | — | — |
| 2023-05-24 | $4.46 | $4.46 | 125,300 | — | — |
| 2023-05-23 | $4.43 | $4.43 | 170,100 | — | — |
| 2023-05-22 | $5.04 | $5.04 | 84,800 | — | — |
| 2023-05-19 | $4.78 | $4.78 | 115,700 | — | — |
| 2023-05-18 | $5.06 | $5.06 | 74,200 | — | — |
| 2023-05-17 | $5.42 | $5.42 | 85,200 | — | — |
| 2023-05-16 | $5.22 | $5.22 | 71,200 | — | — |
| 2023-05-15 | $5.41 | $5.41 | 68,300 | — | — |
| 2023-05-12 | $6.27 | $6.27 | 314,100 | — | — |
| 2023-05-11 | $4.90 | $4.90 | 36,700 | — | — |
| 2023-05-10 | $4.92 | $4.92 | 71,000 | — | — |
| 2023-05-09 | $4.97 | $4.97 | 126,800 | — | — |
| 2023-05-08 | $4.65 | $4.65 | 115,900 | — | — |
| 2023-05-05 | $5.19 | $5.19 | 614,200 | — | — |
| 2023-05-04 | $6.33 | $6.33 | 38,400 | — | — |
| 2023-05-03 | $5.52 | $5.52 | 52,100 | — | — |
| 2023-05-02 | $5.87 | $5.87 | 111,400 | — | — |
| 2023-05-01 | $5.95 | $5.95 | 26,000 | — | — |
| 2023-04-28 | $6.17 | $6.17 | 76,000 | — | — |
| 2023-04-27 | $6.22 | $6.22 | 48,000 | — | — |
| 2023-04-26 | $6.33 | $6.33 | 94,800 | — | — |
| 2023-04-25 | $6.27 | $6.27 | 121,700 | — | — |
| 2023-04-24 | $7.71 | $7.71 | 23,300 | — | — |
| 2023-04-21 | $7.94 | $7.94 | 67,400 | — | — |
| 2023-04-20 | $8.83 | $8.83 | 19,400 | — | — |
| 2023-04-19 | $8.71 | $8.71 | 26,200 | — | — |
| 2023-04-18 | $9.09 | $9.09 | 136,900 | — | — |
| 2023-04-17 | $11.30 | $11.30 | 72,800 | — | — |
| 2023-04-14 | $11.65 | $11.65 | 77,900 | — | — |
| 2023-04-13 | $11.78 | $11.78 | 29,100 | — | — |
| 2023-04-12 | $11.80 | $11.80 | 62,700 | — | — |
| 2023-04-11 | $11.82 | $11.82 | 104,100 | — | — |
| 2023-04-10 | $12.12 | $12.12 | 78,600 | — | — |
| 2023-04-06 | $12.18 | $12.18 | 12,900 | — | — |
| 2023-04-05 | $11.85 | $11.85 | 114,200 | — | — |
| 2023-04-04 | $11.80 | $11.80 | 41,300 | — | — |
| 2023-04-03 | $12.70 | $12.70 | 47,900 | — | — |
| 2023-03-31 | $12.54 | $12.54 | 35,900 | — | — |
| 2023-03-30 | $12.65 | $12.65 | 48,600 | — | — |
| 2023-03-29 | $12.55 | $12.55 | 53,800 | — | — |
| 2023-03-28 | $12.59 | $12.59 | 114,000 | — | — |
| 2023-03-27 | $12.80 | $12.80 | 36,700 | — | — |
| 2023-03-24 | $12.70 | $12.70 | 93,300 | — | — |
| 2023-03-23 | $12.56 | $12.56 | 81,900 | — | — |
| 2023-03-22 | $12.57 | $12.57 | 66,100 | — | — |
| 2023-03-21 | $13.00 | $13.00 | 121,100 | — | — |
| 2023-03-20 | $13.05 | $13.05 | 259,100 | — | — |
| 2023-03-17 | $12.65 | $12.65 | 1,242,100 | — | — |
| 2023-03-16 | $11.60 | $11.60 | 83,900 | — | — |
| 2023-03-15 | $12.04 | $12.04 | 65,000 | — | — |
| 2023-03-14 | $12.22 | $12.22 | 93,900 | — | — |
| 2023-03-13 | $12.05 | $12.05 | 63,500 | — | — |
| 2023-03-10 | $12.21 | $12.21 | 65,000 | — | — |
| 2023-03-09 | $11.62 | $11.62 | 153,200 | — | — |
| 2023-03-08 | $12.09 | $12.09 | 167,900 | — | — |
| 2023-03-07 | $12.65 | $12.65 | 418,900 | — | — |
| 2023-03-06 | $11.61 | $11.61 | 233,900 | — | — |
| 2023-03-03 | $10.00 | $10.00 | 21,100 | — | — |
| 2023-03-02 | $9.66 | $9.66 | 72,000 | — | — |
| 2023-03-01 | $9.49 | $9.49 | 137,300 | — | — |
| 2023-02-28 | $9.30 | $9.30 | 29,100 | — | — |
| 2023-02-27 | $9.00 | $9.00 | 17,300 | — | — |
| 2023-02-24 | $8.40 | $8.40 | 59,100 | — | — |
| 2023-02-23 | $8.70 | $8.70 | 22,700 | — | — |
| 2023-02-22 | $8.17 | $8.17 | 8,800 | — | — |
| 2023-02-21 | $8.18 | $8.18 | 18,700 | — | — |
| 2023-02-17 | $7.85 | $7.85 | 48,200 | — | — |
| 2023-02-16 | $8.14 | $8.14 | 84,600 | — | — |
| 2023-02-15 | $7.75 | $7.75 | 136,600 | — | — |
| 2023-02-14 | $7.67 | $7.67 | 30,200 | — | — |
| 2023-02-13 | $7.89 | $7.89 | 57,400 | — | — |
| 2023-02-10 | $7.78 | $7.78 | 50,600 | — | — |
| 2023-02-09 | $8.03 | $8.03 | 73,000 | — | — |
| 2023-02-08 | $8.01 | $8.01 | 152,300 | — | — |
| 2023-02-07 | $8.21 | $8.21 | 258,100 | — | — |
| 2023-02-06 | $6.95 | $6.95 | 64,700 | — | — |
| 2023-02-03 | $6.88 | $6.88 | 89,300 | — | — |
| 2023-02-02 | $6.99 | $6.99 | 111,800 | — | — |
| 2023-02-01 | $7.29 | $7.29 | 123,600 | — | — |
| 2023-01-31 | $7.91 | $7.91 | 167,700 | — | — |
| 2023-01-30 | $9.16 | $9.16 | 128,400 | — | — |
| 2023-01-27 | $9.55 | $9.55 | 154,300 | — | — |
| 2023-01-26 | $12.98 | $12.98 | 241,100 | — | — |
| 2023-01-25 | $15.40 | $15.40 | 1,586,400 | — | — |
| 2023-01-24 | $9.31 | $9.31 | 119,700 | — | — |
| 2023-01-23 | $9.51 | $9.51 | 174,400 | — | — |
| 2023-01-20 | $9.32 | $9.32 | 97,800 | — | — |
| 2023-01-19 | $9.42 | $9.42 | 90,900 | — | — |
| 2023-01-18 | $9.11 | $9.11 | 71,500 | — | — |
| 2023-01-17 | $9.16 | $9.16 | 30,600 | — | — |
| 2023-01-13 | $10.06 | $10.06 | 73,800 | — | — |
| 2023-01-12 | $10.26 | $10.26 | 90,800 | — | — |
| 2023-01-11 | $10.00 | $10.00 | 132,700 | — | — |
| 2023-01-10 | $9.00 | $9.00 | 117,600 | — | — |
| 2023-01-09 | $9.13 | $9.13 | 44,100 | — | — |
| 2023-01-06 | $9.50 | $9.50 | 87,000 | — | — |
| 2023-01-05 | $8.00 | $8.00 | 24,500 | — | — |
| 2023-01-04 | $9.21 | $9.21 | 70,900 | — | — |
| 2023-01-03 | $10.33 | $10.33 | 52,400 | — | — |