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
- 2016-08-08 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 | $7.01 | $7.01 | 179,800 | — | — |
| 2023-12-28 | $7.47 | $7.47 | 118,600 | — | — |
| 2023-12-27 | $7.47 | $7.47 | 153,400 | — | — |
| 2023-12-26 | $7.75 | $7.75 | 199,200 | — | — |
| 2023-12-22 | $7.57 | $7.57 | 115,200 | — | — |
| 2023-12-21 | $7.60 | $7.60 | 174,900 | — | — |
| 2023-12-20 | $7.13 | $7.13 | 261,500 | — | — |
| 2023-12-19 | $7.67 | $7.67 | 251,200 | — | — |
| 2023-12-18 | $7.63 | $7.63 | 386,800 | — | — |
| 2023-12-15 | $7.07 | $7.07 | 345,500 | — | — |
| 2023-12-14 | $7.01 | $7.01 | 209,600 | — | — |
| 2023-12-13 | $7.06 | $7.06 | 179,400 | — | — |
| 2023-12-12 | $6.80 | $6.80 | 86,800 | — | — |
| 2023-12-11 | $6.86 | $6.86 | 108,900 | — | — |
| 2023-12-08 | $7.04 | $7.04 | 133,400 | — | — |
| 2023-12-07 | $6.78 | $6.78 | 79,700 | — | — |
| 2023-12-06 | $6.73 | $6.73 | 129,600 | — | — |
| 2023-12-05 | $6.98 | $6.98 | 70,100 | — | — |
| 2023-12-04 | $7.10 | $7.10 | 143,200 | — | — |
| 2023-12-01 | $7.30 | $7.30 | 225,200 | — | — |
| 2023-11-30 | $6.89 | $6.89 | 93,800 | — | — |
| 2023-11-29 | $6.75 | $6.75 | 151,400 | — | — |
| 2023-11-28 | $6.56 | $6.56 | 94,100 | — | — |
| 2023-11-27 | $6.61 | $6.61 | 117,800 | — | — |
| 2023-11-24 | $7.04 | $7.04 | 78,900 | — | — |
| 2023-11-22 | $6.97 | $6.97 | 156,700 | — | — |
| 2023-11-21 | $6.95 | $6.95 | 305,500 | — | — |
| 2023-11-20 | $6.85 | $6.85 | 416,600 | — | — |
| 2023-11-17 | $6.27 | $6.27 | 168,100 | — | — |
| 2023-11-16 | $6.36 | $6.36 | 419,400 | — | — |
| 2023-11-15 | $7.15 | $7.15 | 782,300 | — | — |
| 2023-11-14 | $5.85 | $5.85 | 222,200 | — | — |
| 2023-11-13 | $5.33 | $5.33 | 234,100 | — | — |
| 2023-11-10 | $5.11 | $5.11 | 176,600 | — | — |
| 2023-11-09 | $5.23 | $5.23 | 151,400 | — | — |
| 2023-11-08 | $5.26 | $5.26 | 132,800 | — | — |
| 2023-11-07 | $5.24 | $5.24 | 219,500 | — | — |
| 2023-11-06 | $5.32 | $5.32 | 290,000 | — | — |
| 2023-11-03 | $5.84 | $5.84 | 243,400 | — | — |
| 2023-11-02 | $5.95 | $5.95 | 260,600 | — | — |
| 2023-11-01 | $6.20 | $6.20 | 178,400 | — | — |
| 2023-10-31 | $6.40 | $6.40 | 129,700 | — | — |
| 2023-10-30 | $6.16 | $6.16 | 169,000 | — | — |
| 2023-10-27 | $6.32 | $6.32 | 139,300 | — | — |
| 2023-10-26 | $6.53 | $6.53 | 120,100 | — | — |
| 2023-10-25 | $6.29 | $6.29 | 120,600 | — | — |
| 2023-10-24 | $6.83 | $6.83 | 119,800 | — | — |
| 2023-10-23 | $6.82 | $6.82 | 129,900 | — | — |
| 2023-10-20 | $6.46 | $6.46 | 124,000 | — | — |
| 2023-10-19 | $6.61 | $6.61 | 107,800 | — | — |
| 2023-10-18 | $6.90 | $6.90 | 131,200 | — | — |
| 2023-10-17 | $7.00 | $7.00 | 148,100 | — | — |
| 2023-10-16 | $6.71 | $6.71 | 131,700 | — | — |
| 2023-10-13 | $6.27 | $6.27 | 103,000 | — | — |
| 2023-10-12 | $6.41 | $6.41 | 111,700 | — | — |
| 2023-10-11 | $6.58 | $6.58 | 170,900 | — | — |
| 2023-10-10 | $7.09 | $7.09 | 194,900 | — | — |
| 2023-10-09 | $6.66 | $6.66 | 129,300 | — | — |
| 2023-10-06 | $6.71 | $6.71 | 145,600 | — | — |
| 2023-10-05 | $6.43 | $6.43 | 138,700 | — | — |
| 2023-10-04 | $6.56 | $6.56 | 173,200 | — | — |
| 2023-10-03 | $6.08 | $6.08 | 120,000 | — | — |
| 2023-10-02 | $6.35 | $6.35 | 91,800 | — | — |
| 2023-09-29 | $6.26 | $6.26 | 103,800 | — | — |
| 2023-09-28 | $6.29 | $6.29 | 87,400 | — | — |
| 2023-09-27 | $6.19 | $6.19 | 128,500 | — | — |
| 2023-09-26 | $5.85 | $5.85 | 147,000 | — | — |
| 2023-09-25 | $6.01 | $6.01 | 250,100 | — | — |
| 2023-09-22 | $6.46 | $6.46 | 518,900 | — | — |
| 2023-09-21 | $5.97 | $5.97 | 416,300 | — | — |
| 2023-09-20 | $5.55 | $5.55 | 97,500 | — | — |
| 2023-09-19 | $5.73 | $5.73 | 123,900 | — | — |
| 2023-09-18 | $5.80 | $5.80 | 160,400 | — | — |
| 2023-09-15 | $5.70 | $5.70 | 340,300 | — | — |
| 2023-09-14 | $5.96 | $5.96 | 143,200 | — | — |
| 2023-09-13 | $6.13 | $6.13 | 119,100 | — | — |
| 2023-09-12 | $6.07 | $6.07 | 82,800 | — | — |
| 2023-09-11 | $6.02 | $6.02 | 119,400 | — | — |
| 2023-09-08 | $6.10 | $6.10 | 76,500 | — | — |
| 2023-09-07 | $6.21 | $6.21 | 162,800 | — | — |
| 2023-09-06 | $6.20 | $6.20 | 123,800 | — | — |
| 2023-09-05 | $6.10 | $6.10 | 215,500 | — | — |
| 2023-09-01 | $6.33 | $6.33 | 124,800 | — | — |
| 2023-08-31 | $6.36 | $6.36 | 78,500 | — | — |
| 2023-08-30 | $6.45 | $6.45 | 47,400 | — | — |
| 2023-08-29 | $6.55 | $6.55 | 91,100 | — | — |
| 2023-08-28 | $6.44 | $6.44 | 79,100 | — | — |
| 2023-08-25 | $6.38 | $6.38 | 179,300 | — | — |
| 2023-08-24 | $6.32 | $6.32 | 152,700 | — | — |
| 2023-08-23 | $6.48 | $6.48 | 109,900 | — | — |
| 2023-08-22 | $6.31 | $6.31 | 135,100 | — | — |
| 2023-08-21 | $6.60 | $6.60 | 124,600 | — | — |
| 2023-08-18 | $6.55 | $6.55 | 192,600 | — | — |
| 2023-08-17 | $6.35 | $6.35 | 131,300 | — | — |
| 2023-08-16 | $6.52 | $6.52 | 168,200 | — | — |
| 2023-08-15 | $6.69 | $6.69 | 140,000 | — | — |
| 2023-08-14 | $6.73 | $6.73 | 186,300 | — | — |
| 2023-08-11 | $6.74 | $6.74 | 228,400 | — | — |
| 2023-08-10 | $7.19 | $7.19 | 190,100 | — | — |
| 2023-08-09 | $7.22 | $7.22 | 319,000 | — | — |
| 2023-08-08 | $7.46 | $7.46 | 166,900 | — | — |
| 2023-08-07 | $7.67 | $7.67 | 149,200 | — | — |
| 2023-08-04 | $7.51 | $7.51 | 210,200 | — | — |
| 2023-08-03 | $7.33 | $7.33 | 601,000 | — | — |
| 2023-08-02 | $8.28 | $8.28 | 191,800 | — | — |
| 2023-08-01 | $8.57 | $8.57 | 205,800 | — | — |
| 2023-07-31 | $8.63 | $8.63 | 172,100 | — | — |
| 2023-07-28 | $8.09 | $8.09 | 134,800 | — | — |
| 2023-07-27 | $7.79 | $7.79 | 110,000 | — | — |
| 2023-07-26 | $7.83 | $7.83 | 80,400 | — | — |
| 2023-07-25 | $7.95 | $7.95 | 117,600 | — | — |
| 2023-07-24 | $8.12 | $8.12 | 83,300 | — | — |
| 2023-07-21 | $8.27 | $8.27 | 154,600 | — | — |
| 2023-07-20 | $8.50 | $8.50 | 120,300 | — | — |
| 2023-07-19 | $8.68 | $8.68 | 124,500 | — | — |
| 2023-07-18 | $9.05 | $9.05 | 178,000 | — | — |
| 2023-07-17 | $8.88 | $8.88 | 165,600 | — | — |
| 2023-07-14 | $9.00 | $9.00 | 127,000 | — | — |
| 2023-07-13 | $9.31 | $9.31 | 143,400 | — | — |
| 2023-07-12 | $8.87 | $8.87 | 140,000 | — | — |
| 2023-07-11 | $8.49 | $8.49 | 132,200 | — | — |
| 2023-07-10 | $8.83 | $8.83 | 126,600 | — | — |
| 2023-07-07 | $8.43 | $8.43 | 158,900 | — | — |
| 2023-07-06 | $8.10 | $8.10 | 138,500 | — | — |
| 2023-07-05 | $8.24 | $8.24 | 192,100 | — | — |
| 2023-07-03 | $8.77 | $8.77 | 90,900 | — | — |
| 2023-06-30 | $8.77 | $8.77 | 148,500 | — | — |
| 2023-06-29 | $8.68 | $8.68 | 140,300 | — | — |
| 2023-06-28 | $8.38 | $8.38 | 123,500 | — | — |
| 2023-06-27 | $8.13 | $8.13 | 194,200 | — | — |
| 2023-06-26 | $7.63 | $7.63 | 189,600 | — | — |
| 2023-06-23 | $7.44 | $7.44 | 576,100 | — | — |
| 2023-06-22 | $8.17 | $8.17 | 212,800 | — | — |
| 2023-06-21 | $8.48 | $8.48 | 117,400 | — | — |
| 2023-06-20 | $8.81 | $8.81 | 181,700 | — | — |
| 2023-06-16 | $8.71 | $8.71 | 237,800 | — | — |
| 2023-06-15 | $8.98 | $8.98 | 127,000 | — | — |
| 2023-06-14 | $9.03 | $9.03 | 169,200 | — | — |
| 2023-06-13 | $9.26 | $9.26 | 154,200 | — | — |
| 2023-06-12 | $8.97 | $8.97 | 223,600 | — | — |
| 2023-06-09 | $8.59 | $8.59 | 120,100 | — | — |
| 2023-06-08 | $8.61 | $8.61 | 89,400 | — | — |
| 2023-06-07 | $8.61 | $8.61 | 218,800 | — | — |
| 2023-06-06 | $8.94 | $8.94 | 222,400 | — | — |
| 2023-06-05 | $8.52 | $8.52 | 132,500 | — | — |
| 2023-06-02 | $8.65 | $8.65 | 265,300 | — | — |
| 2023-06-01 | $8.70 | $8.70 | 405,200 | — | — |
| 2023-05-31 | $9.18 | $9.18 | 223,100 | — | — |
| 2023-05-30 | $9.89 | $9.89 | 395,300 | — | — |
| 2023-05-26 | $9.91 | $9.91 | 360,200 | — | — |
| 2023-05-25 | $9.47 | $9.47 | 213,000 | — | — |
| 2023-05-24 | $9.32 | $9.32 | 218,800 | — | — |
| 2023-05-23 | $9.65 | $9.65 | 445,600 | — | — |
| 2023-05-22 | $9.89 | $9.89 | 440,100 | — | — |
| 2023-05-19 | $8.91 | $8.91 | 324,300 | — | — |
| 2023-05-18 | $9.09 | $9.09 | 370,400 | — | — |
| 2023-05-17 | $8.75 | $8.75 | 344,800 | — | — |
| 2023-05-16 | $8.37 | $8.37 | 243,000 | — | — |
| 2023-05-15 | $8.39 | $8.39 | 528,900 | — | — |
| 2023-05-12 | $7.84 | $7.84 | 328,600 | — | — |
| 2023-05-11 | $8.45 | $8.45 | 239,800 | — | — |
| 2023-05-10 | $8.61 | $8.61 | 357,700 | — | — |
| 2023-05-09 | $8.90 | $8.90 | 487,400 | — | — |
| 2023-05-08 | $9.49 | $9.49 | 591,000 | — | — |
| 2023-05-05 | $9.70 | $9.70 | 374,200 | — | — |
| 2023-05-04 | $9.19 | $9.19 | 1,223,300 | — | — |
| 2023-05-03 | $9.81 | $9.81 | 938,500 | — | — |
| 2023-05-02 | $8.85 | $8.85 | 1,366,800 | — | — |
| 2023-05-01 | $8.14 | $8.14 | 1,123,400 | — | — |
| 2023-04-28 | $7.90 | $7.90 | 2,474,500 | — | — |
| 2023-04-27 | $6.93 | $6.93 | 9,067,000 | — | — |
| 2023-04-26 | $5.22 | $5.22 | 1,948,200 | — | — |
| 2023-04-25 | $5.22 | $5.22 | 174,500 | — | — |
| 2023-04-24 | $5.41 | $5.41 | 191,400 | — | — |
| 2023-04-21 | $5.21 | $5.21 | 129,000 | — | — |
| 2023-04-20 | $5.54 | $5.54 | 100,000 | — | — |
| 2023-04-19 | $5.45 | $5.45 | 102,500 | — | — |
| 2023-04-18 | $5.32 | $5.32 | 106,800 | — | — |
| 2023-04-17 | $5.48 | $5.48 | 119,200 | — | — |
| 2023-04-14 | $5.42 | $5.42 | 292,300 | — | — |
| 2023-04-13 | $5.64 | $5.64 | 79,300 | — | — |
| 2023-04-12 | $5.58 | $5.58 | 98,400 | — | — |
| 2023-04-11 | $5.61 | $5.61 | 127,700 | — | — |
| 2023-04-10 | $5.66 | $5.66 | 216,600 | — | — |
| 2023-04-06 | $5.91 | $5.91 | 92,300 | — | — |
| 2023-04-05 | $5.73 | $5.73 | 175,500 | — | — |
| 2023-04-04 | $5.92 | $5.92 | 147,200 | — | — |
| 2023-04-03 | $6.13 | $6.13 | 194,000 | — | — |
| 2023-03-31 | $6.37 | $6.37 | 134,000 | — | — |
| 2023-03-30 | $6.14 | $6.14 | 188,300 | — | — |
| 2023-03-29 | $6.33 | $6.33 | 145,000 | — | — |
| 2023-03-28 | $6.18 | $6.18 | 114,900 | — | — |
| 2023-03-27 | $6.25 | $6.25 | 122,000 | — | — |
| 2023-03-24 | $6.18 | $6.18 | 159,700 | — | — |
| 2023-03-23 | $6.46 | $6.46 | 118,300 | — | — |
| 2023-03-22 | $6.35 | $6.35 | 114,200 | — | — |
| 2023-03-21 | $6.60 | $6.60 | 117,600 | — | — |
| 2023-03-20 | $6.30 | $6.30 | 119,800 | — | — |
| 2023-03-17 | $6.35 | $6.35 | 181,100 | — | — |
| 2023-03-16 | $6.49 | $6.49 | 137,300 | — | — |
| 2023-03-15 | $6.77 | $6.77 | 156,200 | — | — |
| 2023-03-14 | $6.73 | $6.73 | 332,400 | — | — |
| 2023-03-13 | $6.25 | $6.25 | 247,200 | — | — |
| 2023-03-10 | $5.59 | $5.59 | 239,600 | — | — |
| 2023-03-09 | $5.86 | $5.86 | 215,400 | — | — |
| 2023-03-08 | $6.45 | $6.45 | 82,800 | — | — |
| 2023-03-07 | $6.37 | $6.37 | 65,900 | — | — |
| 2023-03-06 | $6.51 | $6.51 | 117,400 | — | — |
| 2023-03-03 | $6.72 | $6.72 | 113,600 | — | — |
| 2023-03-02 | $6.29 | $6.29 | 148,600 | — | — |
| 2023-03-01 | $6.15 | $6.15 | 157,100 | — | — |
| 2023-02-28 | $6.63 | $6.63 | 87,400 | — | — |
| 2023-02-27 | $6.36 | $6.36 | 122,300 | — | — |
| 2023-02-24 | $6.05 | $6.05 | 156,800 | — | — |
| 2023-02-23 | $6.56 | $6.56 | 113,600 | — | — |
| 2023-02-22 | $6.52 | $6.52 | 111,900 | — | — |
| 2023-02-21 | $6.23 | $6.23 | 158,400 | — | — |
| 2023-02-17 | $6.48 | $6.48 | 224,900 | — | — |
| 2023-02-16 | $6.39 | $6.39 | 559,500 | — | — |
| 2023-02-15 | $7.60 | $7.60 | 129,900 | — | — |
| 2023-02-14 | $7.80 | $7.80 | 132,300 | — | — |
| 2023-02-13 | $7.52 | $7.52 | 88,300 | — | — |
| 2023-02-10 | $7.57 | $7.57 | 332,900 | — | — |
| 2023-02-09 | $8.67 | $8.67 | 183,800 | — | — |
| 2023-02-08 | $8.68 | $8.68 | 200,800 | — | — |
| 2023-02-07 | $8.42 | $8.42 | 141,400 | — | — |
| 2023-02-06 | $8.15 | $8.15 | 247,000 | — | — |
| 2023-02-03 | $8.24 | $8.24 | 151,000 | — | — |
| 2023-02-02 | $8.28 | $8.28 | 256,100 | — | — |
| 2023-02-01 | $7.78 | $7.78 | 246,300 | — | — |
| 2023-01-31 | $7.30 | $7.30 | 118,700 | — | — |
| 2023-01-30 | $6.82 | $6.82 | 86,800 | — | — |
| 2023-01-27 | $7.09 | $7.09 | 146,000 | — | — |
| 2023-01-26 | $6.61 | $6.61 | 68,300 | — | — |
| 2023-01-25 | $6.52 | $6.52 | 169,000 | — | — |
| 2023-01-24 | $6.58 | $6.58 | 256,800 | — | — |
| 2023-01-23 | $6.93 | $6.93 | 154,600 | — | — |
| 2023-01-20 | $6.55 | $6.55 | 117,100 | — | — |
| 2023-01-19 | $6.30 | $6.30 | 121,800 | — | — |
| 2023-01-18 | $6.65 | $6.65 | 130,400 | — | — |
| 2023-01-17 | $6.64 | $6.64 | 204,000 | — | — |
| 2023-01-13 | $7.21 | $7.21 | 258,600 | — | — |
| 2023-01-12 | $7.11 | $7.11 | 196,000 | — | — |
| 2023-01-11 | $7.01 | $7.01 | 108,800 | — | — |
| 2023-01-10 | $6.95 | $6.95 | 110,200 | — | — |
| 2023-01-09 | $6.62 | $6.62 | 127,600 | — | — |
| 2023-01-06 | $6.24 | $6.24 | 172,100 | — | — |
| 2023-01-05 | $5.90 | $5.90 | 151,100 | — | — |
| 2023-01-04 | $6.13 | $6.13 | 77,200 | — | — |
| 2023-01-03 | $6.20 | $6.20 | 126,900 | — | — |