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
- 2017-08-21 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 | $8.20 | $8.20 | 24,900 | — | — |
| 2023-12-28 | $8.33 | $8.33 | 29,200 | — | — |
| 2023-12-27 | $8.29 | $8.29 | 30,100 | — | — |
| 2023-12-26 | $8.24 | $8.24 | 51,000 | — | — |
| 2023-12-22 | $8.29 | $8.29 | 37,900 | — | — |
| 2023-12-21 | $8.16 | $8.16 | 31,200 | — | — |
| 2023-12-20 | $8.11 | $8.11 | 74,400 | — | — |
| 2023-12-19 | $8.32 | $8.32 | 100,900 | — | — |
| 2023-12-18 | $8.26 | $8.26 | 62,700 | — | — |
| 2023-12-15 | $8.26 | $8.26 | 143,800 | — | — |
| 2023-12-14 | $8.14 | $8.14 | 103,500 | — | — |
| 2023-12-13 | $8.12 | $8.12 | 69,500 | — | — |
| 2023-12-12 | $7.74 | $7.74 | 42,600 | — | — |
| 2023-12-11 | $7.94 | $7.94 | 39,400 | — | — |
| 2023-12-08 | $7.98 | $7.98 | 32,700 | — | — |
| 2023-12-07 | $8.04 | $8.04 | 105,400 | — | — |
| 2023-12-06 | $7.79 | $7.79 | 38,900 | — | — |
| 2023-12-05 | $7.72 | $7.72 | 66,100 | — | — |
| 2023-12-04 | $8.06 | $8.06 | 74,500 | — | — |
| 2023-12-01 | $7.74 | $7.73 | 86,700 | — | — |
| 2023-11-30 | $7.44 | $7.44 | 367,600 | — | — |
| 2023-11-29 | $7.41 | $7.41 | 73,700 | — | — |
| 2023-11-28 | $7.28 | $7.28 | 44,900 | — | — |
| 2023-11-27 | $7.58 | $7.58 | 77,000 | — | — |
| 2023-11-24 | $7.75 | $7.75 | 20,800 | — | — |
| 2023-11-22 | $7.64 | $7.64 | 29,400 | — | — |
| 2023-11-21 | $7.73 | $7.73 | 78,600 | — | — |
| 2023-11-20 | $7.51 | $7.51 | 64,400 | — | — |
| 2023-11-17 | $7.83 | $7.83 | 76,900 | — | — |
| 2023-11-16 | $7.82 | $7.82 | 71,700 | — | — |
| 2023-11-15 | $7.86 | $7.86 | 95,800 | — | — |
| 2023-11-14 | $7.47 | $7.47 | 92,700 | — | — |
| 2023-11-13 | $6.97 | $6.97 | 52,700 | — | — |
| 2023-11-10 | $6.76 | $6.76 | 77,500 | — | — |
| 2023-11-09 | $6.76 | $6.76 | 64,100 | — | — |
| 2023-11-08 | $6.76 | $6.76 | 395,000 | — | — |
| 2023-11-07 | $6.77 | $6.77 | 72,000 | — | — |
| 2023-11-06 | $6.83 | $6.83 | 78,800 | — | — |
| 2023-11-03 | $7.11 | $7.11 | 59,400 | — | — |
| 2023-11-02 | $7.15 | $7.15 | 69,700 | — | — |
| 2023-11-01 | $7.13 | $7.13 | 63,000 | — | — |
| 2023-10-31 | $7.03 | $7.03 | 64,400 | — | — |
| 2023-10-30 | $6.94 | $6.94 | 99,200 | — | — |
| 2023-10-27 | $6.68 | $6.68 | 171,500 | — | — |
| 2023-10-26 | $6.65 | $6.65 | 113,300 | — | — |
| 2023-10-25 | $6.87 | $6.87 | 193,300 | — | — |
| 2023-10-24 | $7.38 | $7.38 | 92,400 | — | — |
| 2023-10-23 | $7.59 | $7.59 | 63,700 | — | — |
| 2023-10-20 | $7.90 | $7.90 | 53,700 | — | — |
| 2023-10-19 | $7.87 | $7.87 | 48,500 | — | — |
| 2023-10-18 | $8.34 | $8.34 | 40,200 | — | — |
| 2023-10-17 | $8.74 | $8.74 | 60,900 | — | — |
| 2023-10-16 | $8.54 | $8.54 | 43,700 | — | — |
| 2023-10-13 | $8.67 | $8.67 | 31,800 | — | — |
| 2023-10-12 | $8.93 | $8.93 | 66,600 | — | — |
| 2023-10-11 | $8.85 | $8.85 | 45,400 | — | — |
| 2023-10-10 | $8.58 | $8.58 | 42,500 | — | — |
| 2023-10-09 | $8.67 | $8.67 | 28,000 | — | — |
| 2023-10-06 | $8.77 | $8.77 | 38,300 | — | — |
| 2023-10-05 | $8.49 | $8.49 | 75,400 | — | — |
| 2023-10-04 | $8.43 | $8.43 | 78,600 | — | — |
| 2023-10-03 | $8.40 | $8.40 | 48,100 | — | — |
| 2023-10-02 | $8.50 | $8.50 | 60,200 | — | — |
| 2023-09-29 | $8.58 | $8.58 | 41,200 | — | — |
| 2023-09-28 | $8.71 | $8.71 | 67,400 | — | — |
| 2023-09-27 | $8.73 | $8.73 | 54,900 | — | — |
| 2023-09-26 | $8.78 | $8.78 | 63,600 | — | — |
| 2023-09-25 | $9.10 | $9.10 | 86,800 | — | — |
| 2023-09-22 | $8.90 | $8.90 | 299,500 | — | — |
| 2023-09-21 | $8.61 | $8.61 | 88,800 | — | — |
| 2023-09-20 | $8.54 | $8.54 | 116,000 | — | — |
| 2023-09-19 | $8.27 | $8.27 | 43,500 | — | — |
| 2023-09-18 | $8.38 | $8.38 | 55,500 | — | — |
| 2023-09-15 | $8.28 | $8.28 | 236,700 | — | — |
| 2023-09-14 | $8.05 | $8.05 | 61,800 | — | — |
| 2023-09-13 | $8.15 | $8.15 | 46,600 | — | — |
| 2023-09-12 | $8.42 | $8.42 | 114,300 | — | — |
| 2023-09-11 | $8.22 | $8.22 | 87,700 | — | — |
| 2023-09-08 | $8.01 | $8.01 | 145,100 | — | — |
| 2023-09-07 | $7.50 | $7.50 | 112,600 | — | — |
| 2023-09-06 | $7.48 | $7.48 | 42,100 | — | — |
| 2023-09-05 | $7.46 | $7.46 | 88,900 | — | — |
| 2023-09-01 | $7.55 | $7.55 | 54,000 | — | — |
| 2023-08-31 | $7.63 | $7.63 | 54,000 | — | — |
| 2023-08-30 | $7.48 | $7.48 | 26,900 | — | — |
| 2023-08-29 | $7.49 | $7.49 | 34,900 | — | — |
| 2023-08-28 | $7.35 | $7.35 | 44,200 | — | — |
| 2023-08-25 | $7.18 | $7.18 | 79,700 | — | — |
| 2023-08-24 | $7.24 | $7.24 | 62,000 | — | — |
| 2023-08-23 | $7.48 | $7.48 | 64,500 | — | — |
| 2023-08-22 | $7.52 | $7.52 | 51,900 | — | — |
| 2023-08-21 | $7.65 | $7.65 | 32,200 | — | — |
| 2023-08-18 | $7.81 | $7.81 | 49,100 | — | — |
| 2023-08-17 | $7.83 | $7.83 | 70,700 | — | — |
| 2023-08-16 | $8.02 | $8.02 | 31,600 | — | — |
| 2023-08-15 | $8.06 | $8.06 | 38,000 | — | — |
| 2023-08-14 | $8.07 | $8.07 | 34,400 | — | — |
| 2023-08-11 | $8.15 | $8.15 | 32,700 | — | — |
| 2023-08-10 | $8.12 | $8.12 | 56,200 | — | — |
| 2023-08-09 | $8.13 | $8.13 | 53,800 | — | — |
| 2023-08-08 | $8.19 | $8.19 | 60,900 | — | — |
| 2023-08-07 | $8.13 | $8.13 | 61,300 | — | — |
| 2023-08-04 | $8.02 | $8.02 | 40,500 | — | — |
| 2023-08-03 | $8.04 | $8.04 | 27,900 | — | — |
| 2023-08-02 | $8.10 | $8.10 | 42,800 | — | — |
| 2023-08-01 | $8.13 | $8.13 | 70,200 | — | — |
| 2023-07-31 | $8.07 | $8.07 | 53,100 | — | — |
| 2023-07-28 | $7.97 | $7.97 | 28,800 | — | — |
| 2023-07-27 | $7.94 | $7.94 | 39,200 | — | — |
| 2023-07-26 | $8.04 | $8.04 | 31,900 | — | — |
| 2023-07-25 | $8.04 | $8.04 | 77,500 | — | — |
| 2023-07-24 | $8.15 | $8.15 | 53,400 | — | — |
| 2023-07-21 | $8.20 | $8.20 | 56,400 | — | — |
| 2023-07-20 | $8.33 | $8.33 | 43,400 | — | — |
| 2023-07-19 | $8.32 | $8.32 | 71,100 | — | — |
| 2023-07-18 | $8.28 | $8.28 | 81,600 | — | — |
| 2023-07-17 | $8.21 | $8.21 | 49,600 | — | — |
| 2023-07-14 | $8.10 | $8.10 | 74,500 | — | — |
| 2023-07-13 | $8.26 | $8.26 | 74,500 | — | — |
| 2023-07-12 | $8.15 | $8.15 | 99,700 | — | — |
| 2023-07-11 | $8.09 | $8.09 | 85,800 | — | — |
| 2023-07-10 | $8.11 | $8.11 | 83,700 | — | — |
| 2023-07-07 | $7.91 | $7.91 | 222,700 | — | — |
| 2023-07-06 | $7.85 | $7.85 | 120,300 | — | — |
| 2023-07-05 | $7.95 | $7.95 | 87,200 | — | — |
| 2023-07-03 | $8.08 | $8.08 | 49,300 | — | — |
| 2023-06-30 | $8.03 | $8.03 | 205,500 | — | — |
| 2023-06-29 | $7.96 | $7.96 | 90,000 | — | — |
| 2023-06-28 | $7.84 | $7.84 | 93,900 | — | — |
| 2023-06-27 | $7.74 | $7.74 | 63,100 | — | — |
| 2023-06-26 | $7.63 | $7.63 | 73,700 | — | — |
| 2023-06-23 | $7.59 | $7.59 | 663,100 | — | — |
| 2023-06-22 | $7.57 | $7.57 | 59,900 | — | — |
| 2023-06-21 | $7.58 | $7.58 | 158,400 | — | — |
| 2023-06-20 | $7.46 | $7.46 | 148,800 | — | — |
| 2023-06-16 | $7.45 | $7.45 | 332,600 | — | — |
| 2023-06-15 | $7.23 | $7.23 | 122,600 | — | — |
| 2023-06-14 | $7.05 | $7.05 | 217,000 | — | — |
| 2023-06-13 | $6.98 | $6.98 | 85,900 | — | — |
| 2023-06-12 | $6.96 | $6.96 | 126,300 | — | — |
| 2023-06-09 | $6.89 | $6.89 | 178,300 | — | — |
| 2023-06-08 | $7.25 | $7.25 | 116,400 | — | — |
| 2023-06-07 | $7.20 | $7.20 | 121,200 | — | — |
| 2023-06-06 | $6.99 | $6.99 | 114,900 | — | — |
| 2023-06-05 | $6.84 | $6.84 | 104,000 | — | — |
| 2023-06-02 | $6.89 | $6.89 | 134,500 | — | — |
| 2023-06-01 | $6.66 | $6.66 | 131,600 | — | — |
| 2023-05-31 | $6.94 | $6.94 | 82,900 | — | — |
| 2023-05-30 | $7.04 | $7.04 | 40,000 | — | — |
| 2023-05-26 | $6.96 | $6.96 | 107,700 | — | — |
| 2023-05-25 | $7.01 | $7.01 | 46,600 | — | — |
| 2023-05-24 | $7.09 | $7.09 | 65,100 | — | — |
| 2023-05-23 | $7.17 | $7.17 | 47,600 | — | — |
| 2023-05-22 | $7.21 | $7.21 | 66,600 | — | — |
| 2023-05-19 | $7.27 | $7.27 | 48,200 | — | — |
| 2023-05-18 | $7.31 | $7.31 | 61,900 | — | — |
| 2023-05-17 | $7.41 | $7.41 | 186,100 | — | — |
| 2023-05-16 | $6.95 | $6.95 | 60,900 | — | — |
| 2023-05-15 | $6.91 | $6.91 | 52,400 | — | — |
| 2023-05-12 | $6.97 | $6.97 | 36,600 | — | — |
| 2023-05-11 | $7.02 | $7.02 | 53,400 | — | — |
| 2023-05-10 | $7.06 | $7.06 | 61,800 | — | — |
| 2023-05-09 | $7.06 | $7.06 | 71,900 | — | — |
| 2023-05-08 | $6.94 | $6.94 | 39,600 | — | — |
| 2023-05-05 | $6.99 | $6.99 | 76,900 | — | — |
| 2023-05-04 | $6.85 | $6.85 | 61,500 | — | — |
| 2023-05-03 | $6.90 | $6.90 | 53,500 | — | — |
| 2023-05-02 | $6.90 | $6.90 | 91,900 | — | — |
| 2023-05-01 | $6.96 | $6.96 | 75,600 | — | — |
| 2023-04-28 | $6.95 | $6.95 | 46,500 | — | — |
| 2023-04-27 | $6.94 | $6.94 | 63,900 | — | — |
| 2023-04-26 | $6.90 | $6.90 | 69,400 | — | — |
| 2023-04-25 | $6.98 | $6.98 | 105,900 | — | — |
| 2023-04-24 | $6.92 | $6.92 | 126,700 | — | — |
| 2023-04-21 | $6.65 | $6.65 | 56,800 | — | — |
| 2023-04-20 | $6.64 | $6.64 | 71,400 | — | — |
| 2023-04-19 | $6.65 | $6.65 | 72,900 | — | — |
| 2023-04-18 | $6.69 | $6.69 | 74,800 | — | — |
| 2023-04-17 | $6.72 | $6.72 | 130,400 | — | — |
| 2023-04-14 | $6.72 | $6.72 | 120,500 | — | — |
| 2023-04-13 | $6.69 | $6.69 | 54,000 | — | — |
| 2023-04-12 | $6.66 | $6.66 | 49,800 | — | — |
| 2023-04-11 | $6.71 | $6.71 | 73,600 | — | — |
| 2023-04-10 | $6.68 | $6.68 | 67,300 | — | — |
| 2023-04-06 | $6.56 | $6.56 | 68,600 | — | — |
| 2023-04-05 | $6.58 | $6.58 | 67,700 | — | — |
| 2023-04-04 | $6.71 | $6.71 | 73,600 | — | — |
| 2023-04-03 | $6.92 | $6.92 | 111,100 | — | — |
| 2023-03-31 | $6.80 | $6.80 | 136,700 | — | — |
| 2023-03-30 | $6.76 | $6.76 | 105,300 | — | — |
| 2023-03-29 | $6.86 | $6.86 | 78,000 | — | — |
| 2023-03-28 | $7.00 | $7.00 | 46,500 | — | — |
| 2023-03-27 | $6.98 | $6.98 | 59,800 | — | — |
| 2023-03-24 | $7.01 | $7.01 | 77,400 | — | — |
| 2023-03-23 | $6.95 | $6.95 | 117,500 | — | — |
| 2023-03-22 | $7.13 | $7.13 | 126,500 | — | — |
| 2023-03-21 | $7.06 | $7.06 | 92,300 | — | — |
| 2023-03-20 | $6.88 | $6.88 | 120,700 | — | — |
| 2023-03-17 | $6.80 | $6.80 | 245,700 | — | — |
| 2023-03-16 | $7.09 | $7.09 | 178,300 | — | — |
| 2023-03-15 | $6.97 | $6.97 | 121,200 | — | — |
| 2023-03-14 | $7.23 | $7.23 | 233,600 | — | — |
| 2023-03-13 | $7.25 | $7.25 | 127,700 | — | — |
| 2023-03-10 | $7.30 | $7.30 | 197,600 | — | — |
| 2023-03-09 | $7.52 | $7.52 | 70,900 | — | — |
| 2023-03-08 | $7.68 | $7.68 | 36,800 | — | — |
| 2023-03-07 | $7.75 | $7.75 | 37,600 | — | — |
| 2023-03-06 | $7.84 | $7.84 | 165,400 | — | — |
| 2023-03-03 | $7.90 | $7.90 | 64,800 | — | — |
| 2023-03-02 | $7.88 | $7.88 | 51,900 | — | — |
| 2023-03-01 | $7.86 | $7.86 | 80,800 | — | — |
| 2023-02-28 | $7.81 | $7.81 | 83,300 | — | — |
| 2023-02-27 | $7.69 | $7.69 | 47,400 | — | — |
| 2023-02-24 | $7.69 | $7.69 | 37,900 | — | — |
| 2023-02-23 | $7.74 | $7.74 | 50,400 | — | — |
| 2023-02-22 | $7.62 | $7.62 | 83,300 | — | — |
| 2023-02-21 | $7.83 | $7.83 | 96,500 | — | — |
| 2023-02-17 | $7.88 | $7.88 | 47,500 | — | — |
| 2023-02-16 | $7.87 | $7.87 | 55,400 | — | — |
| 2023-02-15 | $7.88 | $7.88 | 28,500 | — | — |
| 2023-02-14 | $7.88 | $7.88 | 41,000 | — | — |
| 2023-02-13 | $7.94 | $7.94 | 63,300 | — | — |
| 2023-02-10 | $7.89 | $7.89 | 41,700 | — | — |
| 2023-02-09 | $7.84 | $7.84 | 47,500 | — | — |
| 2023-02-08 | $7.96 | $7.96 | 58,200 | — | — |
| 2023-02-07 | $8.11 | $8.11 | 86,700 | — | — |
| 2023-02-06 | $8.19 | $8.19 | 93,800 | — | — |
| 2023-02-03 | $8.23 | $8.23 | 124,700 | — | — |
| 2023-02-02 | $8.13 | $8.13 | 151,900 | — | — |
| 2023-02-01 | $8.09 | $8.09 | 189,500 | — | — |
| 2023-01-31 | $8.14 | $8.14 | 133,300 | — | — |
| 2023-01-30 | $8.11 | $8.11 | 91,300 | — | — |
| 2023-01-27 | $8.00 | $8.00 | 565,000 | — | — |
| 2023-01-26 | $8.03 | $8.03 | 181,000 | — | — |
| 2023-01-25 | $7.79 | $7.79 | 172,900 | — | — |
| 2023-01-24 | $7.78 | $7.78 | 507,400 | — | — |
| 2023-01-23 | $6.51 | $6.51 | 113,900 | — | — |
| 2023-01-20 | $6.49 | $6.49 | 118,700 | — | — |
| 2023-01-19 | $6.22 | $6.22 | 133,400 | — | — |
| 2023-01-18 | $6.24 | $6.24 | 120,200 | — | — |
| 2023-01-17 | $6.27 | $6.27 | 131,300 | — | — |
| 2023-01-13 | $6.27 | $6.27 | 140,900 | — | — |
| 2023-01-12 | $6.26 | $6.26 | 117,100 | — | — |
| 2023-01-11 | $6.21 | $6.21 | 73,800 | — | — |
| 2023-01-10 | $6.13 | $6.13 | 64,000 | — | — |
| 2023-01-09 | $5.98 | $5.98 | 62,600 | — | — |
| 2023-01-06 | $5.99 | $5.99 | 80,400 | — | — |
| 2023-01-05 | $5.81 | $5.81 | 66,800 | — | — |
| 2023-01-04 | $5.98 | $5.98 | 78,400 | — | — |
| 2023-01-03 | $5.97 | $5.97 | 154,600 | — | — |