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
- 2019-07-23 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 | $8.25 | $8.46 | 227,900 | — | — |
| 2023-12-28 | $8.19 | $8.40 | 225,300 | — | — |
| 2023-12-27 | $8.19 | $8.40 | 248,400 | — | — |
| 2023-12-26 | $8.08 | $8.29 | 287,600 | — | — |
| 2023-12-22 | $8.09 | $8.30 | 256,200 | — | — |
| 2023-12-21 | $8.10 | $8.31 | 248,000 | — | — |
| 2023-12-20 | $7.93 | $8.13 | 266,500 | — | — |
| 2023-12-19 | $8.00 | $8.21 | 303,100 | — | — |
| 2023-12-18 | $7.89 | $8.09 | 196,100 | — | — |
| 2023-12-15 | $7.83 | $8.03 | 690,700 | — | — |
| 2023-12-14 | $7.91 | $8.11 | 409,000 | — | — |
| 2023-12-13 | $8.00 | $8.21 | 436,000 | — | — |
| 2023-12-12 | $7.74 | $7.94 | 147,000 | — | — |
| 2023-12-11 | $7.73 | $7.93 | 205,600 | — | — |
| 2023-12-08 | $7.78 | $7.98 | 173,200 | — | — |
| 2023-12-07 | $7.83 | $8.03 | 244,300 | — | — |
| 2023-12-06 | $7.70 | $7.90 | 194,500 | — | — |
| 2023-12-05 | $7.77 | $7.97 | 166,800 | — | — |
| 2023-12-04 | $7.73 | $7.93 | 227,200 | — | — |
| 2023-12-01 | $7.69 | $7.89 | 278,100 | — | — |
| 2023-11-30 | $7.48 | $7.67 | 459,200 | — | — |
| 2023-11-29 | $7.51 | $7.70 | 146,500 | — | — |
| 2023-11-28 | $7.47 | $7.66 | 135,200 | — | — |
| 2023-11-27 | $7.55 | $7.74 | 170,100 | — | — |
| 2023-11-24 | $7.54 | $7.73 | 105,200 | — | — |
| 2023-11-22 | $7.50 | $7.69 | 123,000 | — | — |
| 2023-11-21 | $7.50 | $7.69 | 181,100 | — | — |
| 2023-11-20 | $7.52 | $7.71 | 253,800 | — | — |
| 2023-11-17 | $7.35 | $7.54 | 314,300 | — | — |
| 2023-11-16 | $7.20 | $7.38 | 207,100 | — | — |
| 2023-11-15 | $7.34 | $7.50 | 278,700 | — | — |
| 2023-11-14 | $7.25 | $7.41 | 452,600 | — | — |
| 2023-11-13 | $7.55 | $7.71 | 208,400 | — | — |
| 2023-11-10 | $7.58 | $7.74 | 280,300 | — | — |
| 2023-11-09 | $7.18 | $7.33 | 311,100 | — | — |
| 2023-11-08 | $7.26 | $7.42 | 346,400 | — | — |
| 2023-11-07 | $7.42 | $7.58 | 597,800 | — | — |
| 2023-11-06 | $7.87 | $8.04 | 190,900 | — | — |
| 2023-11-03 | $7.90 | $8.07 | 308,600 | — | — |
| 2023-11-02 | $7.73 | $7.90 | 247,000 | — | — |
| 2023-11-01 | $7.57 | $7.73 | 203,900 | — | — |
| 2023-10-31 | $7.55 | $7.71 | 255,700 | — | — |
| 2023-10-30 | $7.71 | $7.88 | 190,400 | — | — |
| 2023-10-27 | $7.62 | $7.78 | 226,100 | — | — |
| 2023-10-26 | $7.64 | $7.80 | 172,300 | — | — |
| 2023-10-25 | $7.52 | $7.68 | 196,600 | — | — |
| 2023-10-24 | $7.50 | $7.66 | 234,000 | — | — |
| 2023-10-23 | $7.56 | $7.72 | 188,900 | — | — |
| 2023-10-20 | $7.59 | $7.75 | 230,600 | — | — |
| 2023-10-19 | $7.66 | $7.82 | 183,100 | — | — |
| 2023-10-18 | $7.73 | $7.90 | 178,700 | — | — |
| 2023-10-17 | $7.83 | $8.00 | 287,800 | — | — |
| 2023-10-16 | $7.78 | $7.95 | 212,300 | — | — |
| 2023-10-13 | $7.61 | $7.77 | 187,700 | — | — |
| 2023-10-12 | $7.62 | $7.78 | 259,500 | — | — |
| 2023-10-11 | $7.67 | $7.83 | 189,700 | — | — |
| 2023-10-10 | $7.68 | $7.84 | 280,600 | — | — |
| 2023-10-09 | $7.53 | $7.69 | 231,600 | — | — |
| 2023-10-06 | $7.53 | $7.69 | 217,700 | — | — |
| 2023-10-05 | $7.51 | $7.67 | 344,300 | — | — |
| 2023-10-04 | $7.44 | $7.60 | 268,800 | — | — |
| 2023-10-03 | $7.23 | $7.39 | 259,500 | — | — |
| 2023-10-02 | $7.09 | $7.24 | 293,400 | — | — |
| 2023-09-29 | $7.15 | $7.30 | 286,800 | — | — |
| 2023-09-28 | $7.14 | $7.29 | 344,600 | — | — |
| 2023-09-27 | $7.06 | $7.21 | 536,300 | — | — |
| 2023-09-26 | $7.07 | $7.22 | 558,600 | — | — |
| 2023-09-25 | $7.13 | $7.28 | 543,100 | — | — |
| 2023-09-22 | $7.34 | $7.50 | 187,800 | — | — |
| 2023-09-21 | $7.43 | $7.59 | 291,900 | — | — |
| 2023-09-20 | $7.37 | $7.53 | 253,000 | — | — |
| 2023-09-19 | $7.54 | $7.70 | 348,800 | — | — |
| 2023-09-18 | $7.53 | $7.69 | 461,000 | — | — |
| 2023-09-15 | $7.38 | $7.54 | 1,042,200 | — | — |
| 2023-09-14 | $7.47 | $7.63 | 787,400 | — | — |
| 2023-09-13 | $7.51 | $7.67 | 828,800 | — | — |
| 2023-09-12 | $7.51 | $7.67 | 697,500 | — | — |
| 2023-09-11 | $7.32 | $7.48 | 628,000 | — | — |
| 2023-09-08 | $7.42 | $7.58 | 356,800 | — | — |
| 2023-09-07 | $7.25 | $7.41 | 854,900 | — | — |
| 2023-09-06 | $7.40 | $7.56 | 692,500 | — | — |
| 2023-09-05 | $7.50 | $7.66 | 593,100 | — | — |
| 2023-09-01 | $7.57 | $7.73 | 445,600 | — | — |
| 2023-08-31 | $7.53 | $7.69 | 627,900 | — | — |
| 2023-08-30 | $7.60 | $7.76 | 396,400 | — | — |
| 2023-08-29 | $7.79 | $7.96 | 195,700 | — | — |
| 2023-08-28 | $7.53 | $7.69 | 282,500 | — | — |
| 2023-08-25 | $7.65 | $7.81 | 171,500 | — | — |
| 2023-08-24 | $7.42 | $7.58 | 245,900 | — | — |
| 2023-08-23 | $7.39 | $7.55 | 475,800 | — | — |
| 2023-08-22 | $7.63 | $7.79 | 391,300 | — | — |
| 2023-08-21 | $8.10 | $8.27 | 200,600 | — | — |
| 2023-08-18 | $8.11 | $8.28 | 205,500 | — | — |
| 2023-08-17 | $8.14 | $8.31 | 159,900 | — | — |
| 2023-08-16 | $8.33 | $8.51 | 169,000 | — | — |
| 2023-08-15 | $8.28 | $8.46 | 91,500 | — | — |
| 2023-08-14 | $8.30 | $8.48 | 147,800 | — | — |
| 2023-08-11 | $8.24 | $8.39 | 163,500 | — | — |
| 2023-08-10 | $8.32 | $8.47 | 213,500 | — | — |
| 2023-08-09 | $8.20 | $8.35 | 218,900 | — | — |
| 2023-08-08 | $7.98 | $8.12 | 267,400 | — | — |
| 2023-08-07 | $8.09 | $8.23 | 183,600 | — | — |
| 2023-08-04 | $8.03 | $8.17 | 123,100 | — | — |
| 2023-08-03 | $8.02 | $8.16 | 166,800 | — | — |
| 2023-08-02 | $8.01 | $8.15 | 152,700 | — | — |
| 2023-08-01 | $8.08 | $8.22 | 184,200 | — | — |
| 2023-07-31 | $8.34 | $8.49 | 172,000 | — | — |
| 2023-07-28 | $8.18 | $8.33 | 115,100 | — | — |
| 2023-07-27 | $8.15 | $8.29 | 149,900 | — | — |
| 2023-07-26 | $8.16 | $8.30 | 121,200 | — | — |
| 2023-07-25 | $8.15 | $8.29 | 129,700 | — | — |
| 2023-07-24 | $8.22 | $8.37 | 139,000 | — | — |
| 2023-07-21 | $8.21 | $8.36 | 215,400 | — | — |
| 2023-07-20 | $8.43 | $8.58 | 244,500 | — | — |
| 2023-07-19 | $8.21 | $8.36 | 303,700 | — | — |
| 2023-07-18 | $8.27 | $8.42 | 156,700 | — | — |
| 2023-07-17 | $8.20 | $8.35 | 217,300 | — | — |
| 2023-07-14 | $8.01 | $8.15 | 214,300 | — | — |
| 2023-07-13 | $8.16 | $8.30 | 153,700 | — | — |
| 2023-07-12 | $8.19 | $8.34 | 210,800 | — | — |
| 2023-07-11 | $8.14 | $8.28 | 438,500 | — | — |
| 2023-07-10 | $8.02 | $8.16 | 213,700 | — | — |
| 2023-07-07 | $7.97 | $8.11 | 428,000 | — | — |
| 2023-07-06 | $7.88 | $8.02 | 257,100 | — | — |
| 2023-07-05 | $7.99 | $8.13 | 217,200 | — | — |
| 2023-07-03 | $8.03 | $8.17 | 77,200 | — | — |
| 2023-06-30 | $7.95 | $8.09 | 197,600 | — | — |
| 2023-06-29 | $8.05 | $8.19 | 226,600 | — | — |
| 2023-06-28 | $7.83 | $7.97 | 185,800 | — | — |
| 2023-06-27 | $7.79 | $7.93 | 236,500 | — | — |
| 2023-06-26 | $7.69 | $7.83 | 221,900 | — | — |
| 2023-06-23 | $7.66 | $7.80 | 470,800 | — | — |
| 2023-06-22 | $7.88 | $8.02 | 178,800 | — | — |
| 2023-06-21 | $7.82 | $7.96 | 209,900 | — | — |
| 2023-06-20 | $7.92 | $8.06 | 222,600 | — | — |
| 2023-06-16 | $7.93 | $8.07 | 478,600 | — | — |
| 2023-06-15 | $8.00 | $8.14 | 220,500 | — | — |
| 2023-06-14 | $7.87 | $8.01 | 273,300 | — | — |
| 2023-06-13 | $7.98 | $8.12 | 204,600 | — | — |
| 2023-06-12 | $7.99 | $8.13 | 236,800 | — | — |
| 2023-06-09 | $7.98 | $8.12 | 148,500 | — | — |
| 2023-06-08 | $8.04 | $8.18 | 172,600 | — | — |
| 2023-06-07 | $8.00 | $8.14 | 320,400 | — | — |
| 2023-06-06 | $7.95 | $8.09 | 276,100 | — | — |
| 2023-06-05 | $7.55 | $7.68 | 205,600 | — | — |
| 2023-06-02 | $7.51 | $7.64 | 367,300 | — | — |
| 2023-06-01 | $7.13 | $7.26 | 255,400 | — | — |
| 2023-05-31 | $7.25 | $7.38 | 517,400 | — | — |
| 2023-05-30 | $7.29 | $7.42 | 243,900 | — | — |
| 2023-05-26 | $7.48 | $7.61 | 257,800 | — | — |
| 2023-05-25 | $7.45 | $7.58 | 203,600 | — | — |
| 2023-05-24 | $7.47 | $7.60 | 253,300 | — | — |
| 2023-05-23 | $7.51 | $7.64 | 295,300 | — | — |
| 2023-05-22 | $7.63 | $7.77 | 299,200 | — | — |
| 2023-05-19 | $7.62 | $7.76 | 520,200 | — | — |
| 2023-05-18 | $7.43 | $7.56 | 219,600 | — | — |
| 2023-05-17 | $7.24 | $7.34 | 307,100 | — | — |
| 2023-05-16 | $7.38 | $7.48 | 357,800 | — | — |
| 2023-05-15 | $7.04 | $7.14 | 221,000 | — | — |
| 2023-05-12 | $6.83 | $6.92 | 239,200 | — | — |
| 2023-05-11 | $6.78 | $6.87 | 259,300 | — | — |
| 2023-05-10 | $7.00 | $7.09 | 518,500 | — | — |
| 2023-05-09 | $7.37 | $7.46 | 516,800 | — | — |
| 2023-05-08 | $8.08 | $8.19 | 212,600 | — | — |
| 2023-05-05 | $8.15 | $8.26 | 187,000 | — | — |
| 2023-05-04 | $8.07 | $8.18 | 167,600 | — | — |
| 2023-05-03 | $8.08 | $8.19 | 144,000 | — | — |
| 2023-05-02 | $8.18 | $8.29 | 137,700 | — | — |
| 2023-05-01 | $8.39 | $8.50 | 127,400 | — | — |
| 2023-04-28 | $8.36 | $8.47 | 133,700 | — | — |
| 2023-04-27 | $8.34 | $8.45 | 131,000 | — | — |
| 2023-04-26 | $8.22 | $8.33 | 173,000 | — | — |
| 2023-04-25 | $8.31 | $8.42 | 120,300 | — | — |
| 2023-04-24 | $8.52 | $8.64 | 82,200 | — | — |
| 2023-04-21 | $8.47 | $8.58 | 160,800 | — | — |
| 2023-04-20 | $8.59 | $8.71 | 82,900 | — | — |
| 2023-04-19 | $8.60 | $8.72 | 112,300 | — | — |
| 2023-04-18 | $8.85 | $8.97 | 220,400 | — | — |
| 2023-04-17 | $8.75 | $8.86 | 126,300 | — | — |
| 2023-04-14 | $8.77 | $8.89 | 151,300 | — | — |
| 2023-04-13 | $8.94 | $9.06 | 124,300 | — | — |
| 2023-04-12 | $8.76 | $8.88 | 158,400 | — | — |
| 2023-04-11 | $8.80 | $8.92 | 176,300 | — | — |
| 2023-04-10 | $8.65 | $8.77 | 165,000 | — | — |
| 2023-04-06 | $8.52 | $8.64 | 109,400 | — | — |
| 2023-04-05 | $8.42 | $8.53 | 120,200 | — | — |
| 2023-04-04 | $8.44 | $8.55 | 162,600 | — | — |
| 2023-04-03 | $8.66 | $8.78 | 219,500 | — | — |
| 2023-03-31 | $8.49 | $8.60 | 254,100 | — | — |
| 2023-03-30 | $8.32 | $8.43 | 113,600 | — | — |
| 2023-03-29 | $8.43 | $8.54 | 240,500 | — | — |
| 2023-03-28 | $8.24 | $8.35 | 163,400 | — | — |
| 2023-03-27 | $8.25 | $8.36 | 174,300 | — | — |
| 2023-03-24 | $8.29 | $8.40 | 166,900 | — | — |
| 2023-03-23 | $8.30 | $8.41 | 206,600 | — | — |
| 2023-03-22 | $8.32 | $8.43 | 178,100 | — | — |
| 2023-03-21 | $8.49 | $8.60 | 165,500 | — | — |
| 2023-03-20 | $8.40 | $8.51 | 175,000 | — | — |
| 2023-03-17 | $8.57 | $8.69 | 751,800 | — | — |
| 2023-03-16 | $8.65 | $8.77 | 205,600 | — | — |
| 2023-03-15 | $8.48 | $8.59 | 227,000 | — | — |
| 2023-03-14 | $8.47 | $8.58 | 256,500 | — | — |
| 2023-03-13 | $8.46 | $8.57 | 197,100 | — | — |
| 2023-03-10 | $8.62 | $8.74 | 237,400 | — | — |
| 2023-03-09 | $8.85 | $8.97 | 308,700 | — | — |
| 2023-03-08 | $8.70 | $8.82 | 182,900 | — | — |
| 2023-03-07 | $8.61 | $8.70 | 176,500 | — | — |
| 2023-03-06 | $8.64 | $8.73 | 394,500 | — | — |
| 2023-03-03 | $8.88 | $8.97 | 249,700 | — | — |
| 2023-03-02 | $8.58 | $8.67 | 314,300 | — | — |
| 2023-03-01 | $8.27 | $8.35 | 227,200 | — | — |
| 2023-02-28 | $8.02 | $8.10 | 293,000 | — | — |
| 2023-02-27 | $8.04 | $8.12 | 153,900 | — | — |
| 2023-02-24 | $8.05 | $8.13 | 174,600 | — | — |
| 2023-02-23 | $8.13 | $8.21 | 163,600 | — | — |
| 2023-02-22 | $8.09 | $8.17 | 220,900 | — | — |
| 2023-02-21 | $7.96 | $8.04 | 225,100 | — | — |
| 2023-02-17 | $8.26 | $8.34 | 210,500 | — | — |
| 2023-02-16 | $8.10 | $8.18 | 163,700 | — | — |
| 2023-02-15 | $8.17 | $8.25 | 139,100 | — | — |
| 2023-02-14 | $8.06 | $8.14 | 214,400 | — | — |
| 2023-02-13 | $8.04 | $8.12 | 204,300 | — | — |
| 2023-02-10 | $7.93 | $8.01 | 190,200 | — | — |
| 2023-02-09 | $7.93 | $8.01 | 199,700 | — | — |
| 2023-02-08 | $8.00 | $8.08 | 152,000 | — | — |
| 2023-02-07 | $8.09 | $8.17 | 185,200 | — | — |
| 2023-02-06 | $8.10 | $8.18 | 198,800 | — | — |
| 2023-02-03 | $8.19 | $8.27 | 138,300 | — | — |
| 2023-02-02 | $8.32 | $8.40 | 229,300 | — | — |
| 2023-02-01 | $8.30 | $8.38 | 276,000 | — | — |
| 2023-01-31 | $8.39 | $8.47 | 259,000 | — | — |
| 2023-01-30 | $8.23 | $8.31 | 176,900 | — | — |
| 2023-01-27 | $8.24 | $8.32 | 163,200 | — | — |
| 2023-01-26 | $8.23 | $8.31 | 132,400 | — | — |
| 2023-01-25 | $8.23 | $8.31 | 125,500 | — | — |
| 2023-01-24 | $8.32 | $8.40 | 123,500 | — | — |
| 2023-01-23 | $8.35 | $8.43 | 148,300 | — | — |
| 2023-01-20 | $8.29 | $8.37 | 162,000 | — | — |
| 2023-01-19 | $8.31 | $8.39 | 140,200 | — | — |
| 2023-01-18 | $8.40 | $8.48 | 176,900 | — | — |
| 2023-01-17 | $8.41 | $8.49 | 135,400 | — | — |
| 2023-01-13 | $8.50 | $8.59 | 180,900 | — | — |
| 2023-01-12 | $8.52 | $8.61 | 219,400 | — | — |
| 2023-01-11 | $8.18 | $8.26 | 225,900 | — | — |
| 2023-01-10 | $8.15 | $8.23 | 349,800 | — | — |
| 2023-01-09 | $8.44 | $8.52 | 276,700 | — | — |
| 2023-01-06 | $8.75 | $8.84 | 562,900 | — | — |
| 2023-01-05 | $8.44 | $8.52 | 175,900 | — | — |
| 2023-01-04 | $8.54 | $8.63 | 189,600 | — | — |
| 2023-01-03 | $8.66 | $8.75 | 284,900 | — | — |