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
- 2019-11-05 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 | $8.21 | $8.21 | 515,300 | — | — |
| 2023-12-28 | $8.35 | $8.35 | 437,700 | — | — |
| 2023-12-27 | $8.35 | $8.35 | 491,000 | — | — |
| 2023-12-26 | $8.39 | $8.39 | 479,400 | — | — |
| 2023-12-22 | $8.34 | $8.34 | 744,500 | — | — |
| 2023-12-21 | $8.36 | $8.36 | 689,100 | — | — |
| 2023-12-20 | $8.28 | $8.28 | 709,700 | — | — |
| 2023-12-19 | $8.49 | $8.49 | 646,600 | — | — |
| 2023-12-18 | $8.45 | $8.45 | 542,600 | — | — |
| 2023-12-15 | $8.50 | $8.50 | 1,938,300 | — | — |
| 2023-12-14 | $8.41 | $8.41 | 1,061,300 | — | — |
| 2023-12-13 | $8.32 | $8.32 | 705,800 | — | — |
| 2023-12-12 | $8.19 | $8.19 | 429,100 | — | — |
| 2023-12-11 | $8.10 | $8.10 | 593,100 | — | — |
| 2023-12-08 | $7.99 | $7.99 | 468,300 | — | — |
| 2023-12-07 | $7.97 | $7.97 | 580,700 | — | — |
| 2023-12-06 | $8.12 | $8.12 | 691,300 | — | — |
| 2023-12-05 | $8.13 | $8.13 | 836,500 | — | — |
| 2023-12-04 | $8.26 | $8.26 | 566,400 | — | — |
| 2023-12-01 | $8.32 | $8.32 | 669,200 | — | — |
| 2023-11-30 | $8.19 | $8.19 | 775,700 | — | — |
| 2023-11-29 | $8.22 | $8.22 | 669,700 | — | — |
| 2023-11-28 | $8.24 | $8.24 | 466,300 | — | — |
| 2023-11-27 | $8.36 | $8.36 | 614,700 | — | — |
| 2023-11-24 | $8.37 | $8.37 | 310,300 | — | — |
| 2023-11-22 | $8.31 | $8.31 | 384,200 | — | — |
| 2023-11-21 | $8.23 | $8.23 | 474,400 | — | — |
| 2023-11-20 | $8.43 | $8.43 | 851,500 | — | — |
| 2023-11-17 | $8.33 | $8.33 | 720,800 | — | — |
| 2023-11-16 | $8.19 | $8.19 | 560,000 | — | — |
| 2023-11-15 | $8.23 | $8.23 | 919,900 | — | — |
| 2023-11-14 | $8.30 | $8.30 | 1,749,300 | — | — |
| 2023-11-13 | $8.16 | $8.16 | 878,500 | — | — |
| 2023-11-10 | $8.19 | $8.19 | 2,370,300 | — | — |
| 2023-11-09 | $7.41 | $7.41 | 1,080,800 | — | — |
| 2023-11-08 | $7.72 | $7.72 | 527,900 | — | — |
| 2023-11-07 | $7.76 | $7.76 | 945,600 | — | — |
| 2023-11-06 | $7.41 | $7.41 | 489,300 | — | — |
| 2023-11-03 | $7.60 | $7.60 | 751,100 | — | — |
| 2023-11-02 | $7.38 | $7.38 | 447,500 | — | — |
| 2023-11-01 | $7.37 | $7.37 | 537,200 | — | — |
| 2023-10-31 | $7.49 | $7.49 | 619,100 | — | — |
| 2023-10-30 | $7.25 | $7.25 | 355,600 | — | — |
| 2023-10-27 | $7.30 | $7.30 | 625,300 | — | — |
| 2023-10-26 | $7.25 | $7.25 | 581,100 | — | — |
| 2023-10-25 | $7.18 | $7.18 | 608,300 | — | — |
| 2023-10-24 | $7.53 | $7.53 | 1,291,000 | — | — |
| 2023-10-23 | $7.39 | $7.39 | 902,700 | — | — |
| 2023-10-20 | $7.18 | $7.18 | 812,500 | — | — |
| 2023-10-19 | $7.35 | $7.35 | 415,800 | — | — |
| 2023-10-18 | $7.26 | $7.26 | 330,800 | — | — |
| 2023-10-17 | $7.29 | $7.29 | 540,700 | — | — |
| 2023-10-16 | $7.42 | $7.42 | 410,400 | — | — |
| 2023-10-13 | $7.25 | $7.25 | 521,900 | — | — |
| 2023-10-12 | $7.34 | $7.34 | 492,500 | — | — |
| 2023-10-11 | $7.49 | $7.49 | 577,800 | — | — |
| 2023-10-10 | $7.46 | $7.46 | 2,039,300 | — | — |
| 2023-10-09 | $7.03 | $7.03 | 468,800 | — | — |
| 2023-10-06 | $6.91 | $6.91 | 1,730,400 | — | — |
| 2023-10-05 | $6.97 | $6.97 | 868,700 | — | — |
| 2023-10-04 | $6.77 | $6.77 | 702,900 | — | — |
| 2023-10-03 | $6.46 | $6.46 | 394,400 | — | — |
| 2023-10-02 | $6.57 | $6.57 | 400,400 | — | — |
| 2023-09-29 | $6.72 | $6.72 | 498,500 | — | — |
| 2023-09-28 | $6.70 | $6.70 | 342,900 | — | — |
| 2023-09-27 | $6.68 | $6.68 | 496,300 | — | — |
| 2023-09-26 | $6.43 | $6.43 | 426,400 | — | — |
| 2023-09-25 | $6.69 | $6.69 | 258,300 | — | — |
| 2023-09-22 | $6.73 | $6.73 | 502,600 | — | — |
| 2023-09-21 | $6.60 | $6.60 | 503,500 | — | — |
| 2023-09-20 | $6.60 | $6.60 | 514,000 | — | — |
| 2023-09-19 | $6.68 | $6.68 | 338,400 | — | — |
| 2023-09-18 | $6.83 | $6.83 | 438,200 | — | — |
| 2023-09-15 | $6.73 | $6.73 | 1,160,000 | — | — |
| 2023-09-14 | $6.81 | $6.81 | 550,700 | — | — |
| 2023-09-13 | $6.63 | $6.63 | 467,800 | — | — |
| 2023-09-12 | $6.63 | $6.63 | 343,100 | — | — |
| 2023-09-11 | $6.79 | $6.79 | 352,400 | — | — |
| 2023-09-08 | $6.74 | $6.74 | 392,700 | — | — |
| 2023-09-07 | $6.78 | $6.78 | 405,700 | — | — |
| 2023-09-06 | $6.75 | $6.75 | 471,700 | — | — |
| 2023-09-05 | $6.85 | $6.85 | 476,700 | — | — |
| 2023-09-01 | $6.85 | $6.85 | 695,100 | — | — |
| 2023-08-31 | $6.94 | $6.94 | 1,871,100 | — | — |
| 2023-08-30 | $6.87 | $6.87 | 921,000 | — | — |
| 2023-08-29 | $6.60 | $6.60 | 490,600 | — | — |
| 2023-08-28 | $6.52 | $6.52 | 364,200 | — | — |
| 2023-08-25 | $6.53 | $6.53 | 617,900 | — | — |
| 2023-08-24 | $6.38 | $6.38 | 572,500 | — | — |
| 2023-08-23 | $6.33 | $6.33 | 665,400 | — | — |
| 2023-08-22 | $6.18 | $6.18 | 762,100 | — | — |
| 2023-08-21 | $6.53 | $6.53 | 473,700 | — | — |
| 2023-08-18 | $6.64 | $6.64 | 4,784,000 | — | — |
| 2023-08-17 | $6.53 | $6.53 | 1,092,500 | — | — |
| 2023-08-16 | $6.53 | $6.53 | 984,000 | — | — |
| 2023-08-15 | $6.43 | $6.43 | 1,164,700 | — | — |
| 2023-08-14 | $6.26 | $6.26 | 1,326,500 | — | — |
| 2023-08-11 | $6.06 | $6.06 | 715,300 | — | — |
| 2023-08-10 | $5.99 | $5.99 | 1,374,900 | — | — |
| 2023-08-09 | $5.76 | $5.76 | 631,000 | — | — |
| 2023-08-08 | $5.87 | $5.87 | 508,400 | — | — |
| 2023-08-07 | $6.07 | $6.07 | 486,600 | — | — |
| 2023-08-04 | $6.08 | $6.08 | 541,600 | — | — |
| 2023-08-03 | $6.07 | $6.07 | 467,600 | — | — |
| 2023-08-02 | $6.00 | $6.00 | 511,700 | — | — |
| 2023-08-01 | $6.17 | $6.17 | 386,600 | — | — |
| 2023-07-31 | $6.20 | $6.20 | 461,300 | — | — |
| 2023-07-28 | $6.01 | $6.01 | 1,114,900 | — | — |
| 2023-07-27 | $5.89 | $5.89 | 491,100 | — | — |
| 2023-07-26 | $5.94 | $5.94 | 619,800 | — | — |
| 2023-07-25 | $5.92 | $5.92 | 420,600 | — | — |
| 2023-07-24 | $5.96 | $5.96 | 251,300 | — | — |
| 2023-07-21 | $6.06 | $6.06 | 547,100 | — | — |
| 2023-07-20 | $5.90 | $5.90 | 619,500 | — | — |
| 2023-07-19 | $6.11 | $6.11 | 516,100 | — | — |
| 2023-07-18 | $6.04 | $6.04 | 510,100 | — | — |
| 2023-07-17 | $5.94 | $5.94 | 373,200 | — | — |
| 2023-07-14 | $5.84 | $5.84 | 714,300 | — | — |
| 2023-07-13 | $5.86 | $5.86 | 447,400 | — | — |
| 2023-07-12 | $5.84 | $5.84 | 637,600 | — | — |
| 2023-07-11 | $5.67 | $5.67 | 429,200 | — | — |
| 2023-07-10 | $5.66 | $5.66 | 329,600 | — | — |
| 2023-07-07 | $5.59 | $5.59 | 496,500 | — | — |
| 2023-07-06 | $5.56 | $5.56 | 912,700 | — | — |
| 2023-07-05 | $5.67 | $5.67 | 785,300 | — | — |
| 2023-07-03 | $5.70 | $5.70 | 323,100 | — | — |
| 2023-06-30 | $5.76 | $5.76 | 726,200 | — | — |
| 2023-06-29 | $5.74 | $5.74 | 580,600 | — | — |
| 2023-06-28 | $5.72 | $5.72 | 882,400 | — | — |
| 2023-06-27 | $5.49 | $5.49 | 891,800 | — | — |
| 2023-06-26 | $5.62 | $5.62 | 949,900 | — | — |
| 2023-06-23 | $6.06 | $6.06 | 4,280,100 | — | — |
| 2023-06-22 | $6.10 | $6.10 | 701,800 | — | — |
| 2023-06-21 | $6.01 | $6.01 | 1,092,100 | — | — |
| 2023-06-20 | $6.03 | $6.03 | 1,531,800 | — | — |
| 2023-06-16 | $6.18 | $6.18 | 2,460,300 | — | — |
| 2023-06-15 | $6.19 | $6.19 | 1,462,500 | — | — |
| 2023-06-14 | $6.11 | $6.11 | 1,659,500 | — | — |
| 2023-06-13 | $6.04 | $6.04 | 2,979,200 | — | — |
| 2023-06-12 | $6.61 | $6.61 | 893,600 | — | — |
| 2023-06-09 | $6.51 | $6.51 | 955,600 | — | — |
| 2023-06-08 | $6.62 | $6.62 | 1,517,500 | — | — |
| 2023-06-07 | $6.69 | $6.69 | 903,300 | — | — |
| 2023-06-06 | $6.86 | $6.86 | 690,400 | — | — |
| 2023-06-05 | $6.72 | $6.72 | 852,200 | — | — |
| 2023-06-02 | $6.71 | $6.71 | 964,100 | — | — |
| 2023-06-01 | $6.57 | $6.57 | 773,400 | — | — |
| 2023-05-31 | $6.61 | $6.61 | 3,706,000 | — | — |
| 2023-05-30 | $6.43 | $6.43 | 786,600 | — | — |
| 2023-05-26 | $6.35 | $6.35 | 1,302,700 | — | — |
| 2023-05-25 | $6.10 | $6.10 | 712,800 | — | — |
| 2023-05-24 | $6.10 | $6.10 | 587,800 | — | — |
| 2023-05-23 | $6.09 | $6.09 | 972,400 | — | — |
| 2023-05-22 | $6.09 | $6.09 | 981,200 | — | — |
| 2023-05-19 | $5.72 | $5.72 | 605,300 | — | — |
| 2023-05-18 | $5.72 | $5.72 | 579,300 | — | — |
| 2023-05-17 | $5.48 | $5.48 | 552,400 | — | — |
| 2023-05-16 | $5.31 | $5.31 | 338,200 | — | — |
| 2023-05-15 | $5.34 | $5.34 | 507,600 | — | — |
| 2023-05-12 | $5.32 | $5.32 | 761,000 | — | — |
| 2023-05-11 | $5.16 | $5.16 | 1,690,400 | — | — |
| 2023-05-10 | $4.62 | $4.62 | 778,400 | — | — |
| 2023-05-09 | $4.46 | $4.46 | 650,900 | — | — |
| 2023-05-08 | $4.43 | $4.43 | 214,400 | — | — |
| 2023-05-05 | $4.48 | $4.48 | 354,900 | — | — |
| 2023-05-04 | $4.40 | $4.40 | 536,800 | — | — |
| 2023-05-03 | $4.40 | $4.40 | 333,200 | — | — |
| 2023-05-02 | $4.39 | $4.39 | 465,200 | — | — |
| 2023-05-01 | $4.39 | $4.39 | 544,200 | — | — |
| 2023-04-28 | $4.34 | $4.34 | 384,600 | — | — |
| 2023-04-27 | $4.40 | $4.40 | 528,100 | — | — |
| 2023-04-26 | $4.14 | $4.14 | 398,200 | — | — |
| 2023-04-25 | $4.10 | $4.10 | 250,100 | — | — |
| 2023-04-24 | $4.23 | $4.23 | 221,500 | — | — |
| 2023-04-21 | $4.38 | $4.38 | 321,100 | — | — |
| 2023-04-20 | $4.34 | $4.34 | 359,900 | — | — |
| 2023-04-19 | $4.22 | $4.22 | 183,200 | — | — |
| 2023-04-18 | $4.18 | $4.18 | 263,700 | — | — |
| 2023-04-17 | $4.24 | $4.24 | 262,800 | — | — |
| 2023-04-14 | $4.16 | $4.16 | 508,900 | — | — |
| 2023-04-13 | $4.02 | $4.02 | 270,100 | — | — |
| 2023-04-12 | $3.95 | $3.95 | 272,300 | — | — |
| 2023-04-11 | $4.02 | $4.02 | 228,300 | — | — |
| 2023-04-10 | $4.07 | $4.07 | 347,000 | — | — |
| 2023-04-06 | $4.01 | $4.01 | 386,900 | — | — |
| 2023-04-05 | $3.90 | $3.90 | 435,200 | — | — |
| 2023-04-04 | $4.06 | $4.06 | 248,600 | — | — |
| 2023-04-03 | $4.14 | $4.14 | 433,200 | — | — |
| 2023-03-31 | $4.12 | $4.12 | 465,100 | — | — |
| 2023-03-30 | $3.96 | $3.96 | 283,700 | — | — |
| 2023-03-29 | $4.00 | $4.00 | 346,400 | — | — |
| 2023-03-28 | $3.90 | $3.90 | 324,400 | — | — |
| 2023-03-27 | $4.04 | $4.04 | 415,500 | — | — |
| 2023-03-24 | $3.93 | $3.93 | 590,500 | — | — |
| 2023-03-23 | $3.99 | $3.99 | 709,100 | — | — |
| 2023-03-22 | $4.08 | $4.08 | 460,200 | — | — |
| 2023-03-21 | $4.15 | $4.15 | 363,500 | — | — |
| 2023-03-20 | $4.03 | $4.03 | 424,500 | — | — |
| 2023-03-17 | $4.04 | $4.04 | 894,100 | — | — |
| 2023-03-16 | $4.10 | $4.10 | 583,000 | — | — |
| 2023-03-15 | $4.21 | $4.21 | 694,900 | — | — |
| 2023-03-14 | $4.20 | $4.20 | 563,600 | — | — |
| 2023-03-13 | $4.22 | $4.22 | 632,100 | — | — |
| 2023-03-10 | $4.26 | $4.26 | 1,589,000 | — | — |
| 2023-03-09 | $4.99 | $4.99 | 406,600 | — | — |
| 2023-03-08 | $5.10 | $5.10 | 371,600 | — | — |
| 2023-03-07 | $5.08 | $5.08 | 339,000 | — | — |
| 2023-03-06 | $5.09 | $5.09 | 327,200 | — | — |
| 2023-03-03 | $5.16 | $5.16 | 385,700 | — | — |
| 2023-03-02 | $5.03 | $5.03 | 332,200 | — | — |
| 2023-03-01 | $4.94 | $4.94 | 472,600 | — | — |
| 2023-02-28 | $5.00 | $5.00 | 378,300 | — | — |
| 2023-02-27 | $4.92 | $4.92 | 277,100 | — | — |
| 2023-02-24 | $4.83 | $4.83 | 437,900 | — | — |
| 2023-02-23 | $4.76 | $4.76 | 282,100 | — | — |
| 2023-02-22 | $4.71 | $4.71 | 260,600 | — | — |
| 2023-02-21 | $4.75 | $4.75 | 349,600 | — | — |
| 2023-02-17 | $4.89 | $4.89 | 260,000 | — | — |
| 2023-02-16 | $4.78 | $4.78 | 232,300 | — | — |
| 2023-02-15 | $4.86 | $4.86 | 491,600 | — | — |
| 2023-02-14 | $4.87 | $4.87 | 425,800 | — | — |
| 2023-02-13 | $4.90 | $4.90 | 335,000 | — | — |
| 2023-02-10 | $4.87 | $4.87 | 330,600 | — | — |
| 2023-02-09 | $4.89 | $4.89 | 228,400 | — | — |
| 2023-02-08 | $4.92 | $4.92 | 298,100 | — | — |
| 2023-02-07 | $4.99 | $4.99 | 398,400 | — | — |
| 2023-02-06 | $4.87 | $4.87 | 320,500 | — | — |
| 2023-02-03 | $4.98 | $4.98 | 378,900 | — | — |
| 2023-02-02 | $5.01 | $5.01 | 577,200 | — | — |
| 2023-02-01 | $4.79 | $4.79 | 612,900 | — | — |
| 2023-01-31 | $4.47 | $4.47 | 872,500 | — | — |
| 2023-01-30 | $4.39 | $4.39 | 373,700 | — | — |
| 2023-01-27 | $4.52 | $4.52 | 349,300 | — | — |
| 2023-01-26 | $4.49 | $4.49 | 298,900 | — | — |
| 2023-01-25 | $4.40 | $4.40 | 205,900 | — | — |
| 2023-01-24 | $4.39 | $4.39 | 244,100 | — | — |
| 2023-01-23 | $4.42 | $4.42 | 421,600 | — | — |
| 2023-01-20 | $4.29 | $4.29 | 327,800 | — | — |
| 2023-01-19 | $4.31 | $4.31 | 254,600 | — | — |
| 2023-01-18 | $4.30 | $4.30 | 300,900 | — | — |
| 2023-01-17 | $4.42 | $4.42 | 223,500 | — | — |
| 2023-01-13 | $4.35 | $4.35 | 152,600 | — | — |
| 2023-01-12 | $4.31 | $4.31 | 245,200 | — | — |
| 2023-01-11 | $4.33 | $4.33 | 273,800 | — | — |
| 2023-01-10 | $4.28 | $4.28 | 203,800 | — | — |
| 2023-01-09 | $4.22 | $4.22 | 244,200 | — | — |
| 2023-01-06 | $4.12 | $4.12 | 257,700 | — | — |
| 2023-01-05 | $4.05 | $4.05 | 292,600 | — | — |
| 2023-01-04 | $4.26 | $4.26 | 274,900 | — | — |
| 2023-01-03 | $4.22 | $4.22 | 380,300 | — | — |