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
- 2020-08-21 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 | $8.40 | $8.40 | 10,700 | — | — |
| 2023-12-28 | $8.52 | $8.52 | 34,700 | — | — |
| 2023-12-27 | $8.45 | $8.45 | 15,900 | — | — |
| 2023-12-26 | $8.54 | $8.54 | 28,500 | — | — |
| 2023-12-22 | $8.54 | $8.54 | 43,000 | — | — |
| 2023-12-21 | $8.76 | $8.76 | 77,300 | — | — |
| 2023-12-20 | $8.44 | $8.44 | 34,900 | — | — |
| 2023-12-19 | $8.26 | $8.26 | 99,900 | — | — |
| 2023-12-18 | $7.46 | $7.46 | 90,200 | — | — |
| 2023-12-15 | $7.55 | $7.55 | 65,700 | — | — |
| 2023-12-14 | $7.51 | $7.51 | 58,000 | — | — |
| 2023-12-13 | $7.67 | $7.67 | 76,800 | — | — |
| 2023-12-12 | $7.25 | $7.25 | 59,200 | — | — |
| 2023-12-11 | $7.39 | $7.39 | 102,000 | — | — |
| 2023-12-08 | $7.86 | $7.86 | 43,700 | — | — |
| 2023-12-07 | $7.80 | $7.80 | 33,300 | — | — |
| 2023-12-06 | $7.85 | $7.85 | 61,100 | — | — |
| 2023-12-05 | $7.81 | $7.81 | 57,300 | — | — |
| 2023-12-04 | $8.08 | $8.08 | 34,100 | — | — |
| 2023-12-01 | $8.40 | $8.40 | 78,000 | — | — |
| 2023-11-30 | $8.59 | $8.59 | 64,600 | — | — |
| 2023-11-29 | $8.44 | $8.44 | 60,400 | — | — |
| 2023-11-28 | $8.49 | $8.49 | 38,300 | — | — |
| 2023-11-27 | $8.33 | $8.33 | 24,600 | — | — |
| 2023-11-24 | $8.47 | $8.47 | 8,700 | — | — |
| 2023-11-22 | $8.43 | $8.43 | 22,700 | — | — |
| 2023-11-21 | $8.40 | $8.40 | 35,100 | — | — |
| 2023-11-20 | $8.34 | $8.34 | 32,200 | — | — |
| 2023-11-17 | $8.26 | $8.26 | 12,800 | — | — |
| 2023-11-16 | $8.31 | $8.31 | 29,400 | — | — |
| 2023-11-15 | $8.50 | $8.50 | 25,500 | — | — |
| 2023-11-14 | $8.24 | $8.24 | 22,300 | — | — |
| 2023-11-13 | $8.05 | $8.05 | 63,000 | — | — |
| 2023-11-10 | $8.00 | $8.00 | 51,200 | — | — |
| 2023-11-09 | $8.09 | $8.09 | 27,400 | — | — |
| 2023-11-08 | $8.32 | $8.32 | 35,500 | — | — |
| 2023-11-07 | $8.56 | $8.56 | 16,400 | — | — |
| 2023-11-06 | $9.06 | $9.06 | 16,100 | — | — |
| 2023-11-03 | $8.93 | $8.93 | 10,800 | — | — |
| 2023-11-02 | $8.88 | $8.88 | 12,100 | — | — |
| 2023-11-01 | $9.03 | $9.03 | 10,500 | — | — |
| 2023-10-31 | $8.88 | $8.88 | 43,200 | — | — |
| 2023-10-30 | $8.35 | $8.35 | 42,400 | — | — |
| 2023-10-27 | $8.30 | $8.30 | 34,300 | — | — |
| 2023-10-26 | $8.79 | $8.79 | 18,400 | — | — |
| 2023-10-25 | $9.03 | $9.03 | 19,300 | — | — |
| 2023-10-24 | $8.90 | $8.90 | 22,100 | — | — |
| 2023-10-23 | $8.93 | $8.93 | 29,400 | — | — |
| 2023-10-20 | $9.10 | $9.10 | 22,400 | — | — |
| 2023-10-19 | $9.42 | $9.42 | 40,800 | — | — |
| 2023-10-18 | $9.41 | $9.41 | 23,900 | — | — |
| 2023-10-17 | $9.59 | $9.59 | 28,700 | — | — |
| 2023-10-16 | $9.53 | $9.53 | 38,000 | — | — |
| 2023-10-13 | $9.50 | $9.50 | 26,000 | — | — |
| 2023-10-12 | $9.40 | $9.40 | 65,400 | — | — |
| 2023-10-11 | $9.35 | $9.35 | 20,600 | — | — |
| 2023-10-10 | $9.41 | $9.41 | 17,200 | — | — |
| 2023-10-09 | $9.49 | $9.49 | 21,100 | — | — |
| 2023-10-06 | $9.45 | $9.45 | 24,200 | — | — |
| 2023-10-05 | $9.63 | $9.63 | 32,500 | — | — |
| 2023-10-04 | $9.64 | $9.64 | 24,600 | — | — |
| 2023-10-03 | $9.55 | $9.55 | 72,600 | — | — |
| 2023-10-02 | $9.70 | $9.70 | 23,200 | — | — |
| 2023-09-29 | $9.78 | $9.78 | 12,900 | — | — |
| 2023-09-28 | $9.76 | $9.76 | 13,900 | — | — |
| 2023-09-27 | $9.55 | $9.55 | 12,800 | — | — |
| 2023-09-26 | $9.54 | $9.54 | 38,400 | — | — |
| 2023-09-25 | $9.81 | $9.81 | 23,700 | — | — |
| 2023-09-22 | $9.75 | $9.75 | 31,600 | — | — |
| 2023-09-21 | $9.65 | $9.65 | 30,200 | — | — |
| 2023-09-20 | $9.52 | $9.52 | 21,800 | — | — |
| 2023-09-19 | $9.45 | $9.45 | 23,700 | — | — |
| 2023-09-18 | $9.47 | $9.47 | 28,100 | — | — |
| 2023-09-15 | $9.45 | $9.45 | 57,400 | — | — |
| 2023-09-14 | $9.48 | $9.48 | 31,100 | — | — |
| 2023-09-13 | $9.39 | $9.39 | 60,100 | — | — |
| 2023-09-12 | $9.39 | $9.39 | 44,300 | — | — |
| 2023-09-11 | $9.63 | $9.63 | 25,200 | — | — |
| 2023-09-08 | $9.46 | $9.46 | 59,300 | — | — |
| 2023-09-07 | $9.51 | $9.51 | 93,400 | — | — |
| 2023-09-06 | $9.89 | $9.89 | 28,300 | — | — |
| 2023-09-05 | $9.94 | $9.94 | 43,400 | — | — |
| 2023-09-01 | $9.97 | $9.97 | 36,600 | — | — |
| 2023-08-31 | $9.82 | $9.82 | 48,600 | — | — |
| 2023-08-30 | $10.02 | $10.02 | 109,000 | — | — |
| 2023-08-29 | $9.60 | $9.60 | 9,500 | — | — |
| 2023-08-28 | $9.72 | $9.72 | 83,500 | — | — |
| 2023-08-25 | $9.43 | $9.43 | 43,300 | — | — |
| 2023-08-24 | $9.57 | $9.57 | 30,000 | — | — |
| 2023-08-23 | $9.55 | $9.55 | 36,600 | — | — |
| 2023-08-22 | $9.28 | $9.28 | 54,300 | — | — |
| 2023-08-21 | $9.40 | $9.40 | 62,100 | — | — |
| 2023-08-18 | $9.25 | $9.25 | 52,400 | — | — |
| 2023-08-17 | $9.45 | $9.45 | 30,700 | — | — |
| 2023-08-16 | $9.38 | $9.38 | 42,500 | — | — |
| 2023-08-15 | $9.67 | $9.67 | 46,100 | — | — |
| 2023-08-14 | $9.56 | $9.56 | 32,800 | — | — |
| 2023-08-11 | $9.45 | $9.45 | 34,500 | — | — |
| 2023-08-10 | $9.33 | $9.33 | 20,800 | — | — |
| 2023-08-09 | $9.10 | $9.10 | 37,300 | — | — |
| 2023-08-08 | $9.07 | $9.07 | 23,900 | — | — |
| 2023-08-07 | $9.10 | $9.10 | 32,200 | — | — |
| 2023-08-04 | $9.27 | $9.27 | 28,800 | — | — |
| 2023-08-03 | $9.26 | $9.26 | 22,400 | — | — |
| 2023-08-02 | $9.79 | $9.79 | 46,900 | — | — |
| 2023-08-01 | $9.60 | $9.60 | 53,300 | — | — |
| 2023-07-31 | $9.50 | $9.50 | 87,100 | — | — |
| 2023-07-28 | $9.00 | $9.00 | 147,100 | — | — |
| 2023-07-27 | $8.81 | $8.81 | 40,600 | — | — |
| 2023-07-26 | $8.90 | $8.90 | 25,700 | — | — |
| 2023-07-25 | $8.67 | $8.67 | 41,100 | — | — |
| 2023-07-24 | $8.91 | $8.91 | 29,500 | — | — |
| 2023-07-21 | $8.95 | $8.95 | 23,400 | — | — |
| 2023-07-20 | $8.97 | $8.97 | 48,300 | — | — |
| 2023-07-19 | $9.11 | $9.11 | 64,700 | — | — |
| 2023-07-18 | $9.02 | $9.02 | 80,800 | — | — |
| 2023-07-17 | $8.70 | $8.70 | 38,300 | — | — |
| 2023-07-14 | $8.90 | $8.90 | 53,200 | — | — |
| 2023-07-13 | $8.99 | $8.99 | 56,500 | — | — |
| 2023-07-12 | $8.89 | $8.89 | 106,300 | — | — |
| 2023-07-11 | $8.60 | $8.60 | 90,900 | — | — |
| 2023-07-10 | $8.48 | $8.48 | 106,100 | — | — |
| 2023-07-07 | $8.50 | $8.50 | 135,500 | — | — |
| 2023-07-06 | $8.66 | $8.66 | 136,900 | — | — |
| 2023-07-05 | $8.62 | $8.62 | 99,900 | — | — |
| 2023-07-03 | $8.89 | $8.89 | 29,400 | — | — |
| 2023-06-30 | $8.68 | $8.68 | 20,200 | — | — |
| 2023-06-29 | $8.56 | $8.56 | 102,500 | — | — |
| 2023-06-28 | $7.97 | $7.97 | 98,600 | — | — |
| 2023-06-27 | $7.64 | $7.64 | 80,900 | — | — |
| 2023-06-26 | $7.56 | $7.56 | 41,900 | — | — |
| 2023-06-23 | $7.65 | $7.65 | 35,900 | — | — |
| 2023-06-22 | $7.70 | $7.70 | 7,500 | — | — |
| 2023-06-21 | $7.65 | $7.65 | 12,800 | — | — |
| 2023-06-20 | $7.50 | $7.50 | 54,500 | — | — |
| 2023-06-16 | $7.75 | $7.75 | 18,800 | — | — |
| 2023-06-15 | $7.75 | $7.75 | 30,500 | — | — |
| 2023-06-14 | $7.79 | $7.79 | 27,900 | — | — |
| 2023-06-13 | $7.78 | $7.78 | 31,700 | — | — |
| 2023-06-12 | $7.71 | $7.71 | 37,300 | — | — |
| 2023-06-09 | $8.07 | $8.07 | 38,900 | — | — |
| 2023-06-08 | $7.99 | $7.99 | 67,300 | — | — |
| 2023-06-07 | $7.85 | $7.85 | 24,000 | — | — |
| 2023-06-06 | $7.89 | $7.89 | 35,900 | — | — |
| 2023-06-05 | $7.45 | $7.45 | 53,100 | — | — |
| 2023-06-02 | $7.53 | $7.53 | 70,800 | — | — |
| 2023-06-01 | $7.15 | $7.15 | 47,100 | — | — |
| 2023-05-31 | $7.26 | $7.26 | 66,000 | — | — |
| 2023-05-30 | $7.51 | $7.51 | 18,100 | — | — |
| 2023-05-26 | $7.41 | $7.41 | 23,500 | — | — |
| 2023-05-25 | $7.70 | $7.70 | 30,400 | — | — |
| 2023-05-24 | $8.05 | $8.05 | 27,500 | — | — |
| 2023-05-23 | $8.17 | $8.17 | 11,100 | — | — |
| 2023-05-22 | $8.13 | $8.13 | 24,100 | — | — |
| 2023-05-19 | $7.91 | $7.91 | 16,600 | — | — |
| 2023-05-18 | $8.32 | $8.32 | 16,400 | — | — |
| 2023-05-17 | $8.35 | $8.35 | 24,600 | — | — |
| 2023-05-16 | $8.22 | $8.22 | 28,300 | — | — |
| 2023-05-15 | $8.12 | $8.12 | 15,300 | — | — |
| 2023-05-12 | $7.85 | $7.85 | 48,900 | — | — |
| 2023-05-11 | $7.95 | $7.95 | 13,200 | — | — |
| 2023-05-10 | $8.14 | $8.14 | 24,300 | — | — |
| 2023-05-09 | $8.21 | $8.21 | 20,600 | — | — |
| 2023-05-08 | $8.16 | $8.16 | 26,900 | — | — |
| 2023-05-05 | $8.53 | $8.53 | 13,200 | — | — |
| 2023-05-04 | $8.60 | $8.60 | 7,200 | — | — |
| 2023-05-03 | $8.58 | $8.58 | 10,400 | — | — |
| 2023-05-02 | $8.69 | $8.69 | 9,800 | — | — |
| 2023-05-01 | $8.79 | $8.79 | 42,500 | — | — |
| 2023-04-28 | $8.94 | $8.94 | 19,900 | — | — |
| 2023-04-27 | $8.53 | $8.53 | 12,100 | — | — |
| 2023-04-26 | $8.61 | $8.61 | 14,200 | — | — |
| 2023-04-25 | $8.73 | $8.73 | 24,600 | — | — |
| 2023-04-24 | $8.74 | $8.74 | 39,500 | — | — |
| 2023-04-21 | $9.00 | $9.00 | 66,200 | — | — |
| 2023-04-20 | $9.39 | $9.39 | 33,500 | — | — |
| 2023-04-19 | $9.21 | $9.21 | 35,300 | — | — |
| 2023-04-18 | $9.00 | $9.00 | 42,800 | — | — |
| 2023-04-17 | $9.16 | $9.16 | 19,400 | — | — |
| 2023-04-14 | $9.00 | $9.00 | 36,300 | — | — |
| 2023-04-13 | $9.18 | $9.18 | 8,600 | — | — |
| 2023-04-12 | $9.29 | $9.29 | 11,000 | — | — |
| 2023-04-11 | $9.45 | $9.45 | 10,000 | — | — |
| 2023-04-10 | $9.46 | $9.46 | 9,600 | — | — |
| 2023-04-06 | $9.64 | $9.64 | 5,500 | — | — |
| 2023-04-05 | $9.59 | $9.59 | 14,800 | — | — |
| 2023-04-04 | $9.47 | $9.47 | 29,600 | — | — |
| 2023-04-03 | $9.44 | $9.44 | 39,000 | — | — |
| 2023-03-31 | $9.84 | $9.84 | 69,600 | — | — |
| 2023-03-30 | $9.60 | $9.60 | 25,100 | — | — |
| 2023-03-29 | $9.46 | $9.46 | 27,500 | — | — |
| 2023-03-28 | $9.11 | $9.11 | 17,200 | — | — |
| 2023-03-27 | $9.00 | $9.00 | 10,200 | — | — |
| 2023-03-24 | $9.14 | $9.14 | 23,100 | — | — |
| 2023-03-23 | $9.02 | $9.02 | 23,900 | — | — |
| 2023-03-22 | $8.98 | $8.98 | 24,200 | — | — |
| 2023-03-21 | $8.95 | $8.95 | 13,800 | — | — |
| 2023-03-20 | $9.01 | $9.01 | 14,700 | — | — |
| 2023-03-17 | $9.45 | $9.45 | 23,400 | — | — |
| 2023-03-16 | $9.26 | $9.26 | 23,800 | — | — |
| 2023-03-15 | $9.13 | $9.13 | 27,400 | — | — |
| 2023-03-14 | $9.01 | $9.01 | 25,400 | — | — |
| 2023-03-13 | $9.05 | $9.05 | 34,400 | — | — |
| 2023-03-10 | $9.86 | $9.86 | 40,800 | — | — |
| 2023-03-09 | $10.26 | $10.26 | 28,300 | — | — |
| 2023-03-08 | $10.16 | $10.16 | 15,100 | — | — |
| 2023-03-07 | $9.85 | $9.85 | 18,300 | — | — |
| 2023-03-06 | $9.78 | $9.78 | 28,100 | — | — |
| 2023-03-03 | $9.70 | $9.70 | 19,100 | — | — |
| 2023-03-02 | $9.54 | $9.54 | 8,400 | — | — |
| 2023-03-01 | $9.34 | $9.34 | 50,400 | — | — |
| 2023-02-28 | $9.23 | $9.23 | 17,600 | — | — |
| 2023-02-27 | $9.37 | $9.37 | 16,400 | — | — |
| 2023-02-24 | $9.38 | $9.38 | 20,100 | — | — |
| 2023-02-23 | $9.71 | $9.71 | 16,300 | — | — |
| 2023-02-22 | $9.34 | $9.34 | 13,800 | — | — |
| 2023-02-21 | $9.38 | $9.38 | 21,800 | — | — |
| 2023-02-17 | $10.06 | $10.06 | 21,900 | — | — |
| 2023-02-16 | $10.28 | $10.28 | 23,200 | — | — |
| 2023-02-15 | $10.67 | $10.67 | 17,900 | — | — |
| 2023-02-14 | $10.55 | $10.55 | 26,500 | — | — |
| 2023-02-13 | $10.61 | $10.61 | 31,200 | — | — |
| 2023-02-10 | $10.26 | $10.26 | 14,800 | — | — |
| 2023-02-09 | $10.30 | $10.30 | 25,700 | — | — |
| 2023-02-08 | $10.57 | $10.57 | 22,200 | — | — |
| 2023-02-07 | $10.85 | $10.85 | 16,000 | — | — |
| 2023-02-06 | $10.68 | $10.68 | 26,100 | — | — |
| 2023-02-03 | $10.58 | $10.58 | 28,400 | — | — |
| 2023-02-02 | $10.99 | $10.99 | 54,500 | — | — |
| 2023-02-01 | $10.90 | $10.90 | 42,400 | — | — |
| 2023-01-31 | $10.48 | $10.48 | 27,400 | — | — |
| 2023-01-30 | $10.24 | $10.24 | 26,800 | — | — |
| 2023-01-27 | $10.61 | $10.61 | 22,500 | — | — |
| 2023-01-26 | $10.49 | $10.49 | 17,700 | — | — |
| 2023-01-25 | $10.78 | $10.78 | 47,000 | — | — |
| 2023-01-24 | $10.38 | $10.38 | 28,500 | — | — |
| 2023-01-23 | $10.94 | $10.94 | 53,300 | — | — |
| 2023-01-20 | $10.74 | $10.74 | 40,100 | — | — |
| 2023-01-19 | $10.29 | $10.29 | 54,900 | — | — |
| 2023-01-18 | $10.35 | $10.35 | 48,600 | — | — |
| 2023-01-17 | $10.65 | $10.65 | 42,200 | — | — |
| 2023-01-13 | $10.87 | $10.87 | 21,000 | — | — |
| 2023-01-12 | $10.91 | $10.91 | 44,300 | — | — |
| 2023-01-11 | $10.79 | $10.79 | 28,000 | — | — |
| 2023-01-10 | $10.94 | $10.94 | 63,300 | — | — |
| 2023-01-09 | $10.69 | $10.69 | 58,400 | — | — |
| 2023-01-06 | $10.76 | $10.76 | 29,100 | — | — |
| 2023-01-05 | $10.76 | $10.76 | 39,700 | — | — |
| 2023-01-04 | $10.72 | $10.72 | 53,700 | — | — |
| 2023-01-03 | $10.26 | $10.26 | 75,600 | — | — |