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
- 2021-03-04 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 | $10.03 | $10.64 | 568,800 | — | — |
| 2023-12-28 | $10.13 | $10.74 | 760,800 | — | — |
| 2023-12-27 | $10.22 | $10.84 | 574,000 | — | — |
| 2023-12-26 | $10.14 | $10.75 | 359,800 | — | — |
| 2023-12-22 | $10.05 | $10.66 | 689,700 | — | — |
| 2023-12-21 | $9.74 | $10.33 | 708,400 | — | — |
| 2023-12-20 | $9.34 | $9.91 | 1,304,100 | — | — |
| 2023-12-19 | $9.36 | $9.93 | 870,200 | — | — |
| 2023-12-18 | $9.14 | $9.69 | 2,086,500 | — | — |
| 2023-12-15 | $8.71 | $9.24 | 1,204,600 | — | — |
| 2023-12-14 | $8.76 | $9.29 | 940,200 | — | — |
| 2023-12-13 | $8.42 | $8.93 | 1,550,700 | — | — |
| 2023-12-12 | $8.02 | $8.51 | 678,000 | — | — |
| 2023-12-11 | $8.13 | $8.62 | 292,600 | — | — |
| 2023-12-08 | $8.15 | $8.64 | 156,800 | — | — |
| 2023-12-07 | $8.24 | $8.74 | 554,300 | — | — |
| 2023-12-06 | $8.21 | $8.71 | 379,300 | — | — |
| 2023-12-05 | $8.35 | $8.86 | 495,200 | — | — |
| 2023-12-04 | $8.64 | $9.16 | 546,200 | — | — |
| 2023-12-01 | $8.63 | $9.15 | 657,300 | — | — |
| 2023-11-30 | $8.42 | $8.93 | 547,100 | — | — |
| 2023-11-29 | $8.32 | $8.82 | 474,300 | — | — |
| 2023-11-28 | $8.40 | $8.86 | 752,500 | — | — |
| 2023-11-27 | $8.16 | $8.60 | 644,700 | — | — |
| 2023-11-24 | $7.87 | $8.30 | 162,300 | — | — |
| 2023-11-22 | $7.92 | $8.35 | 346,900 | — | — |
| 2023-11-21 | $7.81 | $8.23 | 497,200 | — | — |
| 2023-11-20 | $7.84 | $8.27 | 797,300 | — | — |
| 2023-11-17 | $7.75 | $8.17 | 689,400 | — | — |
| 2023-11-16 | $7.51 | $7.92 | 641,800 | — | — |
| 2023-11-15 | $7.50 | $7.91 | 912,300 | — | — |
| 2023-11-14 | $7.45 | $7.85 | 628,900 | — | — |
| 2023-11-13 | $7.15 | $7.54 | 589,100 | — | — |
| 2023-11-10 | $7.34 | $7.74 | 315,600 | — | — |
| 2023-11-09 | $7.21 | $7.60 | 377,000 | — | — |
| 2023-11-08 | $7.22 | $7.61 | 596,800 | — | — |
| 2023-11-07 | $7.13 | $7.52 | 380,100 | — | — |
| 2023-11-06 | $7.26 | $7.65 | 512,900 | — | — |
| 2023-11-03 | $7.39 | $7.79 | 992,100 | — | — |
| 2023-11-02 | $7.19 | $7.58 | 722,200 | — | — |
| 2023-11-01 | $7.16 | $7.55 | 517,800 | — | — |
| 2023-10-31 | $7.01 | $7.39 | 686,200 | — | — |
| 2023-10-30 | $7.13 | $7.52 | 633,400 | — | — |
| 2023-10-27 | $6.97 | $7.35 | 391,800 | — | — |
| 2023-10-26 | $6.91 | $7.29 | 2,053,000 | — | — |
| 2023-10-25 | $6.73 | $7.10 | 424,100 | — | — |
| 2023-10-24 | $6.79 | $7.16 | 441,800 | — | — |
| 2023-10-23 | $6.59 | $6.95 | 667,100 | — | — |
| 2023-10-20 | $6.52 | $6.87 | 199,200 | — | — |
| 2023-10-19 | $6.58 | $6.94 | 405,600 | — | — |
| 2023-10-18 | $6.60 | $6.96 | 206,900 | — | — |
| 2023-10-17 | $6.70 | $7.06 | 257,600 | — | — |
| 2023-10-16 | $6.65 | $7.01 | 259,000 | — | — |
| 2023-10-13 | $6.59 | $6.95 | 223,500 | — | — |
| 2023-10-12 | $6.56 | $6.92 | 323,200 | — | — |
| 2023-10-11 | $6.67 | $7.03 | 352,400 | — | — |
| 2023-10-10 | $6.62 | $6.98 | 273,800 | — | — |
| 2023-10-09 | $6.65 | $7.01 | 288,300 | — | — |
| 2023-10-06 | $6.50 | $6.85 | 297,200 | — | — |
| 2023-10-05 | $6.50 | $6.85 | 237,200 | — | — |
| 2023-10-04 | $6.50 | $6.85 | 441,800 | — | — |
| 2023-10-03 | $6.57 | $6.93 | 552,400 | — | — |
| 2023-10-02 | $6.66 | $7.02 | 342,100 | — | — |
| 2023-09-29 | $6.80 | $7.17 | 694,900 | — | — |
| 2023-09-28 | $7.00 | $7.38 | 359,800 | — | — |
| 2023-09-27 | $6.92 | $7.30 | 557,800 | — | — |
| 2023-09-26 | $6.75 | $7.12 | 283,300 | — | — |
| 2023-09-25 | $6.93 | $7.31 | 243,300 | — | — |
| 2023-09-22 | $6.78 | $7.15 | 348,800 | — | — |
| 2023-09-21 | $6.71 | $7.07 | 422,900 | — | — |
| 2023-09-20 | $6.80 | $7.17 | 304,100 | — | — |
| 2023-09-19 | $6.91 | $7.29 | 525,500 | — | — |
| 2023-09-18 | $6.76 | $7.13 | 420,700 | — | — |
| 2023-09-15 | $6.92 | $7.30 | 615,600 | — | — |
| 2023-09-14 | $6.97 | $7.35 | 314,500 | — | — |
| 2023-09-13 | $6.90 | $7.27 | 543,400 | — | — |
| 2023-09-12 | $7.03 | $7.41 | 265,100 | — | — |
| 2023-09-11 | $7.09 | $7.47 | 386,500 | — | — |
| 2023-09-08 | $7.17 | $7.56 | 299,000 | — | — |
| 2023-09-07 | $7.13 | $7.52 | 247,600 | — | — |
| 2023-09-06 | $7.34 | $7.74 | 210,000 | — | — |
| 2023-09-05 | $7.63 | $8.04 | 378,300 | — | — |
| 2023-09-01 | $7.58 | $7.99 | 476,300 | — | — |
| 2023-08-31 | $7.66 | $8.08 | 410,100 | — | — |
| 2023-08-30 | $7.62 | $8.03 | 450,200 | — | — |
| 2023-08-29 | $7.66 | $8.08 | 484,900 | — | — |
| 2023-08-28 | $7.52 | $7.93 | 872,500 | — | — |
| 2023-08-25 | $7.19 | $7.58 | 391,600 | — | — |
| 2023-08-24 | $7.05 | $7.43 | 221,600 | — | — |
| 2023-08-23 | $7.17 | $7.51 | 306,400 | — | — |
| 2023-08-22 | $7.23 | $7.57 | 258,100 | — | — |
| 2023-08-21 | $7.21 | $7.55 | 376,200 | — | — |
| 2023-08-18 | $7.26 | $7.60 | 543,700 | — | — |
| 2023-08-17 | $7.45 | $7.80 | 937,600 | — | — |
| 2023-08-16 | $7.47 | $7.82 | 1,024,900 | — | — |
| 2023-08-15 | $7.60 | $7.96 | 1,003,300 | — | — |
| 2023-08-14 | $7.77 | $8.13 | 3,732,100 | — | — |
| 2023-08-11 | $6.95 | $7.28 | 1,210,100 | — | — |
| 2023-08-10 | $6.84 | $7.16 | 1,196,200 | — | — |
| 2023-08-09 | $6.83 | $7.15 | 353,100 | — | — |
| 2023-08-08 | $6.90 | $7.22 | 505,900 | — | — |
| 2023-08-07 | $6.96 | $7.29 | 465,900 | — | — |
| 2023-08-04 | $7.03 | $7.36 | 375,900 | — | — |
| 2023-08-03 | $7.00 | $7.33 | 490,300 | — | — |
| 2023-08-02 | $7.16 | $7.50 | 382,300 | — | — |
| 2023-08-01 | $7.53 | $7.88 | 410,300 | — | — |
| 2023-07-31 | $7.73 | $8.09 | 774,100 | — | — |
| 2023-07-28 | $7.31 | $7.65 | 311,200 | — | — |
| 2023-07-27 | $7.16 | $7.50 | 230,300 | — | — |
| 2023-07-26 | $7.29 | $7.63 | 209,300 | — | — |
| 2023-07-25 | $7.29 | $7.63 | 475,500 | — | — |
| 2023-07-24 | $7.19 | $7.53 | 347,700 | — | — |
| 2023-07-21 | $7.16 | $7.50 | 552,400 | — | — |
| 2023-07-20 | $7.17 | $7.51 | 596,200 | — | — |
| 2023-07-19 | $7.12 | $7.45 | 454,000 | — | — |
| 2023-07-18 | $7.11 | $7.44 | 447,800 | — | — |
| 2023-07-17 | $7.17 | $7.51 | 484,400 | — | — |
| 2023-07-14 | $7.36 | $7.71 | 564,800 | — | — |
| 2023-07-13 | $7.24 | $7.58 | 733,300 | — | — |
| 2023-07-12 | $7.27 | $7.61 | 614,500 | — | — |
| 2023-07-11 | $7.21 | $7.55 | 490,500 | — | — |
| 2023-07-10 | $7.28 | $7.62 | 794,300 | — | — |
| 2023-07-07 | $7.17 | $7.51 | 626,000 | — | — |
| 2023-07-06 | $7.14 | $7.48 | 771,200 | — | — |
| 2023-07-05 | $7.30 | $7.64 | 1,159,400 | — | — |
| 2023-07-03 | $7.21 | $7.55 | 1,164,200 | — | — |
| 2023-06-30 | $7.10 | $7.38 | 1,607,700 | — | — |
| 2023-06-29 | $7.10 | $7.38 | 1,053,900 | — | — |
| 2023-06-28 | $7.06 | $7.34 | 1,091,900 | — | — |
| 2023-06-27 | $7.09 | $7.37 | 507,300 | — | — |
| 2023-06-26 | $7.23 | $7.52 | 889,100 | — | — |
| 2023-06-23 | $6.96 | $7.24 | 1,454,600 | — | — |
| 2023-06-22 | $6.96 | $7.24 | 3,427,400 | — | — |
| 2023-06-21 | $7.66 | $7.96 | 926,600 | — | — |
| 2023-06-20 | $7.47 | $7.77 | 636,900 | — | — |
| 2023-06-16 | $7.78 | $8.09 | 688,100 | — | — |
| 2023-06-15 | $7.74 | $8.05 | 314,800 | — | — |
| 2023-06-14 | $7.75 | $8.06 | 482,800 | — | — |
| 2023-06-13 | $7.93 | $8.24 | 620,500 | — | — |
| 2023-06-12 | $7.75 | $8.06 | 495,800 | — | — |
| 2023-06-09 | $7.84 | $8.15 | 557,500 | — | — |
| 2023-06-08 | $7.80 | $8.11 | 620,200 | — | — |
| 2023-06-07 | $7.68 | $7.98 | 845,000 | — | — |
| 2023-06-06 | $7.80 | $8.11 | 584,000 | — | — |
| 2023-06-05 | $7.52 | $7.82 | 539,300 | — | — |
| 2023-06-02 | $7.36 | $7.65 | 882,100 | — | — |
| 2023-06-01 | $7.08 | $7.36 | 782,700 | — | — |
| 2023-05-31 | $6.85 | $7.12 | 706,000 | — | — |
| 2023-05-30 | $6.87 | $7.14 | 961,600 | — | — |
| 2023-05-26 | $7.16 | $7.44 | 471,000 | — | — |
| 2023-05-25 | $7.07 | $7.35 | 517,600 | — | — |
| 2023-05-24 | $7.14 | $7.42 | 669,200 | — | — |
| 2023-05-23 | $7.42 | $7.71 | 688,600 | — | — |
| 2023-05-22 | $7.53 | $7.83 | 627,500 | — | — |
| 2023-05-19 | $7.48 | $7.78 | 1,248,600 | — | — |
| 2023-05-18 | $7.36 | $7.65 | 360,600 | — | — |
| 2023-05-17 | $7.34 | $7.63 | 408,400 | — | — |
| 2023-05-16 | $7.36 | $7.65 | 742,300 | — | — |
| 2023-05-15 | $7.30 | $7.59 | 373,400 | — | — |
| 2023-05-12 | $7.12 | $7.40 | 525,200 | — | — |
| 2023-05-11 | $7.11 | $7.39 | 384,400 | — | — |
| 2023-05-10 | $7.22 | $7.51 | 386,300 | — | — |
| 2023-05-09 | $7.24 | $7.53 | 320,600 | — | — |
| 2023-05-08 | $7.29 | $7.58 | 614,700 | — | — |
| 2023-05-05 | $7.16 | $7.44 | 371,800 | — | — |
| 2023-05-04 | $6.98 | $7.26 | 525,100 | — | — |
| 2023-05-03 | $7.03 | $7.31 | 637,900 | — | — |
| 2023-05-02 | $7.03 | $7.31 | 834,500 | — | — |
| 2023-05-01 | $7.17 | $7.45 | 439,700 | — | — |
| 2023-04-28 | $7.39 | $7.68 | 427,100 | — | — |
| 2023-04-27 | $7.26 | $7.55 | 443,300 | — | — |
| 2023-04-26 | $7.21 | $7.50 | 490,200 | — | — |
| 2023-04-25 | $7.23 | $7.52 | 893,900 | — | — |
| 2023-04-24 | $7.69 | $7.99 | 499,400 | — | — |
| 2023-04-21 | $7.51 | $7.81 | 486,500 | — | — |
| 2023-04-20 | $7.65 | $7.95 | 502,600 | — | — |
| 2023-04-19 | $7.78 | $8.09 | 394,800 | — | — |
| 2023-04-18 | $8.04 | $8.36 | 673,600 | — | — |
| 2023-04-17 | $7.88 | $8.19 | 479,300 | — | — |
| 2023-04-14 | $7.75 | $8.06 | 305,500 | — | — |
| 2023-04-13 | $8.01 | $8.33 | 445,400 | — | — |
| 2023-04-12 | $7.79 | $8.10 | 448,100 | — | — |
| 2023-04-11 | $7.90 | $8.21 | 491,800 | — | — |
| 2023-04-10 | $7.63 | $7.93 | 360,400 | — | — |
| 2023-04-06 | $7.53 | $7.83 | 469,600 | — | — |
| 2023-04-05 | $7.42 | $7.71 | 781,100 | — | — |
| 2023-04-04 | $7.63 | $7.93 | 917,200 | — | — |
| 2023-04-03 | $8.03 | $8.35 | 483,900 | — | — |
| 2023-03-31 | $8.08 | $8.40 | 953,800 | — | — |
| 2023-03-30 | $7.74 | $8.05 | 438,900 | — | — |
| 2023-03-29 | $7.71 | $8.01 | 506,400 | — | — |
| 2023-03-28 | $7.66 | $7.96 | 655,200 | — | — |
| 2023-03-27 | $7.52 | $7.82 | 704,600 | — | — |
| 2023-03-24 | $7.45 | $7.74 | 1,255,500 | — | — |
| 2023-03-23 | $7.54 | $7.84 | 1,171,400 | — | — |
| 2023-03-22 | $7.59 | $7.89 | 953,900 | — | — |
| 2023-03-21 | $7.88 | $8.19 | 1,199,000 | — | — |
| 2023-03-20 | $7.72 | $8.03 | 1,099,600 | — | — |
| 2023-03-17 | $7.69 | $7.99 | 2,986,400 | — | — |
| 2023-03-16 | $7.87 | $8.18 | 1,466,000 | — | — |
| 2023-03-15 | $7.64 | $7.94 | 2,045,300 | — | — |
| 2023-03-14 | $8.11 | $8.43 | 1,479,900 | — | — |
| 2023-03-13 | $7.83 | $8.14 | 730,400 | — | — |
| 2023-03-10 | $7.89 | $8.20 | 1,657,400 | — | — |
| 2023-03-09 | $8.24 | $8.57 | 1,253,200 | — | — |
| 2023-03-08 | $8.40 | $8.73 | 1,133,500 | — | — |
| 2023-03-07 | $8.54 | $8.88 | 976,500 | — | — |
| 2023-03-06 | $8.66 | $9.00 | 1,386,000 | — | — |
| 2023-03-03 | $9.06 | $9.42 | 2,656,900 | — | — |
| 2023-03-02 | $8.44 | $8.77 | 1,379,400 | — | — |
| 2023-03-01 | $8.20 | $8.52 | 1,674,400 | — | — |
| 2023-02-28 | $8.02 | $8.34 | 1,768,500 | — | — |
| 2023-02-27 | $7.59 | $7.89 | 1,552,700 | — | — |
| 2023-02-24 | $7.46 | $7.70 | 1,159,800 | — | — |
| 2023-02-23 | $7.55 | $7.80 | 2,246,400 | — | — |
| 2023-02-22 | $7.57 | $7.82 | 1,109,700 | — | — |
| 2023-02-21 | $7.46 | $7.70 | 1,075,200 | — | — |
| 2023-02-17 | $7.74 | $7.99 | 930,000 | — | — |
| 2023-02-16 | $7.97 | $8.23 | 1,267,700 | — | — |
| 2023-02-15 | $8.27 | $8.54 | 1,885,600 | — | — |
| 2023-02-14 | $8.29 | $8.56 | 3,086,500 | — | — |
| 2023-02-13 | $8.13 | $8.39 | 1,755,100 | — | — |
| 2023-02-10 | $8.27 | $8.54 | 1,619,800 | — | — |
| 2023-02-09 | $8.16 | $8.43 | 1,716,100 | — | — |
| 2023-02-08 | $8.16 | $8.43 | 934,500 | — | — |
| 2023-02-07 | $8.42 | $8.69 | 1,076,500 | — | — |
| 2023-02-06 | $8.32 | $8.59 | 1,085,000 | — | — |
| 2023-02-03 | $8.54 | $8.82 | 757,700 | — | — |
| 2023-02-02 | $8.42 | $8.69 | 1,066,600 | — | — |
| 2023-02-01 | $8.36 | $8.63 | 1,497,600 | — | — |
| 2023-01-31 | $8.41 | $8.68 | 1,484,000 | — | — |
| 2023-01-30 | $8.19 | $8.46 | 1,643,500 | — | — |
| 2023-01-27 | $7.96 | $8.22 | 1,992,300 | — | — |
| 2023-01-26 | $7.76 | $8.01 | 1,384,300 | — | — |
| 2023-01-25 | $7.40 | $7.64 | 884,200 | — | — |
| 2023-01-24 | $7.38 | $7.62 | 800,200 | — | — |
| 2023-01-23 | $7.44 | $7.68 | 963,100 | — | — |
| 2023-01-20 | $7.26 | $7.50 | 925,100 | — | — |
| 2023-01-19 | $6.89 | $7.11 | 1,169,400 | — | — |
| 2023-01-18 | $6.74 | $6.96 | 2,204,200 | — | — |
| 2023-01-17 | $6.45 | $6.66 | 871,900 | — | — |
| 2023-01-13 | $6.38 | $6.59 | 565,700 | — | — |
| 2023-01-12 | $6.38 | $6.59 | 1,179,600 | — | — |
| 2023-01-11 | $6.18 | $6.38 | 2,169,100 | — | — |
| 2023-01-10 | $5.96 | $6.15 | 3,655,300 | — | — |
| 2023-01-09 | $6.35 | $6.56 | 903,300 | — | — |
| 2023-01-06 | $6.33 | $6.54 | 979,300 | — | — |
| 2023-01-05 | $6.05 | $6.25 | 1,332,100 | — | — |
| 2023-01-04 | $6.13 | $6.33 | 948,800 | — | — |
| 2023-01-03 | $6.26 | $6.46 | 978,300 | — | — |