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
- 2010-05-03 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 | $7.09 | $7.09 | 363,700 | — | — |
| 2023-12-28 | $7.63 | $7.63 | 1,027,100 | — | — |
| 2023-12-27 | $7.53 | $7.53 | 354,600 | — | — |
| 2023-12-26 | $7.55 | $7.55 | 423,200 | — | — |
| 2023-12-22 | $7.05 | $7.05 | 274,100 | — | — |
| 2023-12-21 | $6.71 | $6.71 | 385,100 | — | — |
| 2023-12-20 | $6.28 | $6.28 | 332,900 | — | — |
| 2023-12-19 | $6.39 | $6.39 | 116,200 | — | — |
| 2023-12-18 | $6.23 | $6.23 | 120,200 | — | — |
| 2023-12-15 | $6.51 | $6.51 | 135,200 | — | — |
| 2023-12-14 | $6.61 | $6.61 | 403,700 | — | — |
| 2023-12-13 | $5.99 | $5.99 | 184,000 | — | — |
| 2023-12-12 | $5.53 | $5.53 | 125,400 | — | — |
| 2023-12-11 | $5.52 | $5.52 | 171,900 | — | — |
| 2023-12-08 | $5.33 | $5.33 | 128,600 | — | — |
| 2023-12-07 | $5.03 | $5.03 | 193,200 | — | — |
| 2023-12-06 | $5.21 | $5.21 | 104,100 | — | — |
| 2023-12-05 | $5.33 | $5.33 | 156,600 | — | — |
| 2023-12-04 | $5.50 | $5.50 | 191,200 | — | — |
| 2023-12-01 | $5.74 | $5.74 | 214,300 | — | — |
| 2023-11-30 | $5.72 | $5.72 | 131,400 | — | — |
| 2023-11-29 | $6.02 | $6.02 | 166,600 | — | — |
| 2023-11-28 | $6.14 | $6.14 | 253,800 | — | — |
| 2023-11-27 | $5.82 | $5.82 | 154,100 | — | — |
| 2023-11-24 | $5.85 | $5.85 | 74,800 | — | — |
| 2023-11-22 | $5.58 | $5.58 | 104,700 | — | — |
| 2023-11-21 | $5.59 | $5.59 | 150,500 | — | — |
| 2023-11-20 | $5.58 | $5.58 | 222,000 | — | — |
| 2023-11-17 | $5.99 | $5.99 | 112,700 | — | — |
| 2023-11-16 | $6.18 | $6.18 | 100,500 | — | — |
| 2023-11-15 | $6.61 | $6.61 | 260,400 | — | — |
| 2023-11-14 | $7.30 | $7.30 | 372,000 | — | — |
| 2023-11-13 | $6.06 | $6.06 | 92,900 | — | — |
| 2023-11-10 | $6.02 | $6.02 | 112,700 | — | — |
| 2023-11-09 | $5.95 | $5.95 | 98,100 | — | — |
| 2023-11-08 | $6.04 | $6.04 | 88,300 | — | — |
| 2023-11-07 | $6.10 | $6.10 | 136,600 | — | — |
| 2023-11-06 | $5.95 | $5.95 | 113,500 | — | — |
| 2023-11-03 | $6.11 | $6.11 | 167,600 | — | — |
| 2023-11-02 | $5.59 | $5.59 | 95,100 | — | — |
| 2023-11-01 | $5.35 | $5.35 | 67,900 | — | — |
| 2023-10-31 | $5.48 | $5.48 | 93,900 | — | — |
| 2023-10-30 | $5.44 | $5.44 | 151,700 | — | — |
| 2023-10-27 | $5.51 | $5.51 | 100,700 | — | — |
| 2023-10-26 | $5.70 | $5.70 | 77,500 | — | — |
| 2023-10-25 | $5.65 | $5.65 | 205,600 | — | — |
| 2023-10-24 | $5.77 | $5.77 | 200,300 | — | — |
| 2023-10-23 | $5.98 | $5.98 | 161,700 | — | — |
| 2023-10-20 | $6.29 | $6.29 | 166,400 | — | — |
| 2023-10-19 | $6.75 | $6.75 | 59,400 | — | — |
| 2023-10-18 | $6.75 | $6.75 | 94,700 | — | — |
| 2023-10-17 | $7.14 | $7.14 | 67,200 | — | — |
| 2023-10-16 | $7.18 | $7.18 | 84,900 | — | — |
| 2023-10-13 | $7.11 | $7.11 | 101,700 | — | — |
| 2023-10-12 | $6.98 | $6.98 | 74,600 | — | — |
| 2023-10-11 | $7.06 | $7.06 | 261,200 | — | — |
| 2023-10-10 | $7.70 | $7.70 | 107,100 | — | — |
| 2023-10-09 | $6.92 | $6.92 | 73,300 | — | — |
| 2023-10-06 | $7.17 | $7.17 | 80,800 | — | — |
| 2023-10-05 | $6.85 | $6.85 | 98,300 | — | — |
| 2023-10-04 | $7.02 | $7.02 | 93,500 | — | — |
| 2023-10-03 | $7.13 | $7.13 | 75,400 | — | — |
| 2023-10-02 | $7.07 | $7.07 | 117,600 | — | — |
| 2023-09-29 | $7.38 | $7.38 | 61,600 | — | — |
| 2023-09-28 | $7.49 | $7.49 | 213,500 | — | — |
| 2023-09-27 | $7.48 | $7.48 | 39,100 | — | — |
| 2023-09-26 | $7.36 | $7.36 | 85,300 | — | — |
| 2023-09-25 | $7.67 | $7.67 | 116,000 | — | — |
| 2023-09-22 | $7.06 | $7.06 | 95,100 | — | — |
| 2023-09-21 | $7.10 | $7.10 | 302,200 | — | — |
| 2023-09-20 | $7.71 | $7.71 | 54,800 | — | — |
| 2023-09-19 | $7.82 | $7.82 | 152,400 | — | — |
| 2023-09-18 | $7.83 | $7.83 | 104,500 | — | — |
| 2023-09-15 | $7.96 | $7.96 | 364,400 | — | — |
| 2023-09-14 | $8.46 | $8.46 | 98,200 | — | — |
| 2023-09-13 | $8.29 | $8.29 | 149,300 | — | — |
| 2023-09-12 | $8.50 | $8.50 | 234,500 | — | — |
| 2023-09-11 | $7.80 | $7.80 | 93,500 | — | — |
| 2023-09-08 | $8.00 | $8.00 | 106,400 | — | — |
| 2023-09-07 | $8.07 | $8.07 | 137,300 | — | — |
| 2023-09-06 | $8.20 | $8.20 | 131,000 | — | — |
| 2023-09-05 | $8.80 | $8.80 | 67,600 | — | — |
| 2023-09-01 | $8.70 | $8.70 | 79,900 | — | — |
| 2023-08-31 | $8.70 | $8.70 | 95,000 | — | — |
| 2023-08-30 | $8.68 | $8.68 | 89,000 | — | — |
| 2023-08-29 | $8.63 | $8.63 | 160,500 | — | — |
| 2023-08-28 | $8.30 | $8.30 | 185,100 | — | — |
| 2023-08-25 | $8.33 | $8.33 | 185,400 | — | — |
| 2023-08-24 | $7.73 | $7.73 | 308,500 | — | — |
| 2023-08-23 | $8.59 | $8.59 | 87,800 | — | — |
| 2023-08-22 | $8.50 | $8.50 | 104,700 | — | — |
| 2023-08-21 | $8.49 | $8.49 | 176,100 | — | — |
| 2023-08-18 | $8.23 | $8.23 | 200,600 | — | — |
| 2023-08-17 | $8.24 | $8.24 | 386,800 | — | — |
| 2023-08-16 | $8.61 | $8.61 | 370,300 | — | — |
| 2023-08-15 | $9.05 | $9.05 | 349,600 | — | — |
| 2023-08-14 | $9.61 | $9.61 | 359,100 | — | — |
| 2023-08-11 | $9.38 | $9.38 | 274,200 | — | — |
| 2023-08-10 | $9.74 | $9.74 | 206,400 | — | — |
| 2023-08-09 | $9.90 | $9.90 | 132,600 | — | — |
| 2023-08-08 | $9.96 | $9.96 | 154,500 | — | — |
| 2023-08-07 | $9.96 | $9.96 | 145,900 | — | — |
| 2023-08-04 | $10.40 | $10.40 | 92,600 | — | — |
| 2023-08-03 | $10.56 | $10.56 | 163,400 | — | — |
| 2023-08-02 | $10.72 | $10.72 | 258,900 | — | — |
| 2023-08-01 | $11.42 | $11.42 | 146,000 | — | — |
| 2023-07-31 | $11.48 | $11.48 | 199,900 | — | — |
| 2023-07-28 | $10.70 | $10.70 | 146,200 | — | — |
| 2023-07-27 | $10.42 | $10.42 | 122,200 | — | — |
| 2023-07-26 | $11.03 | $11.03 | 85,200 | — | — |
| 2023-07-25 | $10.89 | $10.89 | 151,400 | — | — |
| 2023-07-24 | $11.45 | $11.45 | 131,100 | — | — |
| 2023-07-21 | $11.49 | $11.49 | 158,900 | — | — |
| 2023-07-20 | $11.77 | $11.77 | 162,700 | — | — |
| 2023-07-19 | $12.40 | $12.40 | 139,100 | — | — |
| 2023-07-18 | $12.10 | $12.10 | 292,100 | — | — |
| 2023-07-17 | $12.25 | $12.25 | 379,000 | — | — |
| 2023-07-14 | $11.24 | $11.24 | 346,000 | — | — |
| 2023-07-13 | $11.51 | $11.51 | 811,500 | — | — |
| 2023-07-12 | $10.48 | $10.48 | 289,600 | — | — |
| 2023-07-11 | $10.13 | $10.13 | 97,300 | — | — |
| 2023-07-10 | $10.15 | $10.15 | 90,300 | — | — |
| 2023-07-07 | $10.04 | $10.04 | 104,100 | — | — |
| 2023-07-06 | $9.86 | $9.86 | 207,400 | — | — |
| 2023-07-05 | $10.26 | $10.26 | 103,300 | — | — |
| 2023-07-03 | $10.43 | $10.43 | 72,800 | — | — |
| 2023-06-30 | $10.35 | $10.35 | 99,100 | — | — |
| 2023-06-29 | $10.64 | $10.64 | 304,200 | — | — |
| 2023-06-28 | $10.50 | $10.50 | 117,900 | — | — |
| 2023-06-27 | $10.41 | $10.41 | 206,200 | — | — |
| 2023-06-26 | $10.14 | $10.14 | 128,200 | — | — |
| 2023-06-23 | $10.53 | $10.53 | 212,600 | — | — |
| 2023-06-22 | $10.22 | $10.22 | 214,700 | — | — |
| 2023-06-21 | $10.38 | $10.38 | 274,600 | — | — |
| 2023-06-20 | $10.60 | $10.60 | 1,008,100 | — | — |
| 2023-06-16 | $9.94 | $9.94 | 711,500 | — | — |
| 2023-06-15 | $10.48 | $10.48 | 292,800 | — | — |
| 2023-06-14 | $10.80 | $10.80 | 164,900 | — | — |
| 2023-06-13 | $11.40 | $11.40 | 185,300 | — | — |
| 2023-06-12 | $10.70 | $10.70 | 146,600 | — | — |
| 2023-06-09 | $10.90 | $10.90 | 136,300 | — | — |
| 2023-06-08 | $11.46 | $11.46 | 67,800 | — | — |
| 2023-06-07 | $11.62 | $11.62 | 151,500 | — | — |
| 2023-06-06 | $11.98 | $11.98 | 102,200 | — | — |
| 2023-06-05 | $11.30 | $11.30 | 107,600 | — | — |
| 2023-06-02 | $11.92 | $11.92 | 90,900 | — | — |
| 2023-06-01 | $11.87 | $11.87 | 90,400 | — | — |
| 2023-05-31 | $11.88 | $11.88 | 89,700 | — | — |
| 2023-05-30 | $11.70 | $11.70 | 117,200 | — | — |
| 2023-05-26 | $12.04 | $12.04 | 96,500 | — | — |
| 2023-05-25 | $11.80 | $11.80 | 212,700 | — | — |
| 2023-05-24 | $12.43 | $12.43 | 153,800 | — | — |
| 2023-05-23 | $12.64 | $12.64 | 225,600 | — | — |
| 2023-05-22 | $13.21 | $13.21 | 403,500 | — | — |
| 2023-05-19 | $11.56 | $11.56 | 127,500 | — | — |
| 2023-05-18 | $11.86 | $11.86 | 256,000 | — | — |
| 2023-05-17 | $12.05 | $12.05 | 531,700 | — | — |
| 2023-05-16 | $10.55 | $10.55 | 1,107,700 | — | — |
| 2023-05-15 | $10.03 | $10.03 | 161,000 | — | — |
| 2023-05-12 | $9.87 | $9.87 | 80,500 | — | — |
| 2023-05-11 | $9.77 | $9.77 | 65,900 | — | — |
| 2023-05-10 | $9.79 | $9.79 | 115,300 | — | — |
| 2023-05-09 | $9.92 | $9.92 | 96,800 | — | — |
| 2023-05-08 | $9.85 | $9.85 | 87,300 | — | — |
| 2023-05-05 | $9.70 | $9.70 | 81,500 | — | — |
| 2023-05-04 | $9.17 | $9.17 | 65,100 | — | — |
| 2023-05-03 | $9.03 | $9.03 | 157,300 | — | — |
| 2023-05-02 | $8.62 | $8.62 | 115,700 | — | — |
| 2023-05-01 | $8.79 | $8.79 | 101,600 | — | — |
| 2023-04-28 | $8.92 | $8.92 | 184,300 | — | — |
| 2023-04-27 | $9.26 | $9.26 | 117,400 | — | — |
| 2023-04-26 | $9.26 | $9.26 | 142,300 | — | — |
| 2023-04-25 | $9.73 | $9.73 | 118,300 | — | — |
| 2023-04-24 | $10.04 | $10.04 | 127,600 | — | — |
| 2023-04-21 | $10.11 | $10.11 | 199,600 | — | — |
| 2023-04-20 | $10.05 | $10.05 | 167,100 | — | — |
| 2023-04-19 | $10.92 | $10.92 | 154,800 | — | — |
| 2023-04-18 | $10.94 | $10.94 | 157,300 | — | — |
| 2023-04-17 | $11.18 | $11.18 | 155,300 | — | — |
| 2023-04-14 | $11.43 | $11.43 | 148,300 | — | — |
| 2023-04-13 | $12.08 | $12.08 | 150,700 | — | — |
| 2023-04-12 | $11.88 | $11.88 | 124,100 | — | — |
| 2023-04-11 | $12.19 | $12.19 | 130,700 | — | — |
| 2023-04-10 | $12.31 | $12.31 | 174,600 | — | — |
| 2023-04-06 | $12.17 | $12.17 | 207,800 | — | — |
| 2023-04-05 | $12.78 | $12.78 | 199,500 | — | — |
| 2023-04-04 | $14.06 | $14.06 | 107,600 | — | — |
| 2023-04-03 | $14.83 | $14.83 | 107,300 | — | — |
| 2023-03-31 | $15.91 | $15.91 | 172,600 | — | — |
| 2023-03-30 | $14.47 | $14.47 | 330,200 | — | — |
| 2023-03-29 | $16.71 | $16.71 | 252,500 | — | — |
| 2023-03-28 | $16.02 | $16.02 | 59,500 | — | — |
| 2023-03-27 | $16.07 | $16.07 | 96,600 | — | — |
| 2023-03-24 | $16.03 | $16.03 | 116,000 | — | — |
| 2023-03-23 | $16.09 | $16.09 | 291,700 | — | — |
| 2023-03-22 | $14.50 | $14.50 | 79,600 | — | — |
| 2023-03-21 | $14.72 | $14.72 | 90,600 | — | — |
| 2023-03-20 | $14.26 | $14.26 | 62,800 | — | — |
| 2023-03-17 | $14.92 | $14.92 | 188,900 | — | — |
| 2023-03-16 | $14.49 | $14.49 | 109,300 | — | — |
| 2023-03-15 | $13.47 | $13.47 | 153,300 | — | — |
| 2023-03-14 | $14.53 | $14.53 | 77,100 | — | — |
| 2023-03-13 | $14.30 | $14.30 | 111,300 | — | — |
| 2023-03-10 | $14.37 | $14.37 | 284,200 | — | — |
| 2023-03-09 | $15.51 | $15.51 | 222,700 | — | — |
| 2023-03-08 | $16.18 | $16.18 | 117,100 | — | — |
| 2023-03-07 | $16.30 | $16.30 | 57,200 | — | — |
| 2023-03-06 | $16.23 | $16.23 | 41,200 | — | — |
| 2023-03-03 | $16.69 | $16.69 | 71,700 | — | — |
| 2023-03-02 | $16.38 | $16.38 | 65,700 | — | — |
| 2023-03-01 | $16.40 | $16.40 | 99,500 | — | — |
| 2023-02-28 | $16.88 | $16.88 | 92,500 | — | — |
| 2023-02-27 | $16.43 | $16.43 | 62,600 | — | — |
| 2023-02-24 | $16.54 | $16.54 | 80,500 | — | — |
| 2023-02-23 | $17.00 | $17.00 | 82,400 | — | — |
| 2023-02-22 | $16.50 | $16.50 | 161,900 | — | — |
| 2023-02-21 | $16.45 | $16.45 | 213,300 | — | — |
| 2023-02-17 | $15.86 | $15.86 | 153,400 | — | — |
| 2023-02-16 | $16.30 | $16.30 | 104,400 | — | — |
| 2023-02-15 | $17.00 | $17.00 | 67,600 | — | — |
| 2023-02-14 | $16.76 | $16.76 | 65,200 | — | — |
| 2023-02-13 | $16.63 | $16.63 | 99,700 | — | — |
| 2023-02-10 | $16.74 | $16.74 | 88,800 | — | — |
| 2023-02-09 | $16.87 | $16.87 | 73,300 | — | — |
| 2023-02-08 | $16.85 | $16.85 | 105,300 | — | — |
| 2023-02-07 | $17.04 | $17.04 | 91,500 | — | — |
| 2023-02-06 | $17.39 | $17.39 | 70,500 | — | — |
| 2023-02-03 | $17.32 | $17.32 | 100,200 | — | — |
| 2023-02-02 | $17.63 | $17.63 | 172,400 | — | — |
| 2023-02-01 | $17.77 | $17.77 | 99,100 | — | — |
| 2023-01-31 | $17.41 | $17.41 | 79,400 | — | — |
| 2023-01-30 | $17.50 | $17.50 | 113,900 | — | — |
| 2023-01-27 | $18.24 | $18.24 | 120,300 | — | — |
| 2023-01-26 | $17.81 | $17.81 | 58,000 | — | — |
| 2023-01-25 | $18.00 | $18.00 | 83,200 | — | — |
| 2023-01-24 | $17.71 | $17.71 | 61,900 | — | — |
| 2023-01-23 | $18.17 | $18.17 | 83,400 | — | — |
| 2023-01-20 | $17.88 | $17.88 | 83,100 | — | — |
| 2023-01-19 | $17.52 | $17.52 | 96,500 | — | — |
| 2023-01-18 | $17.86 | $17.86 | 75,700 | — | — |
| 2023-01-17 | $18.30 | $18.30 | 164,800 | — | — |
| 2023-01-13 | $17.55 | $17.55 | 129,000 | — | — |
| 2023-01-12 | $17.70 | $17.70 | 75,600 | — | — |
| 2023-01-11 | $17.47 | $17.47 | 153,700 | — | — |
| 2023-01-10 | $17.64 | $17.64 | 148,300 | — | — |
| 2023-01-09 | $16.24 | $16.24 | 119,900 | — | — |
| 2023-01-06 | $16.53 | $16.53 | 117,100 | — | — |
| 2023-01-05 | $16.94 | $16.94 | 74,200 | — | — |
| 2023-01-04 | $17.12 | $17.12 | 135,400 | — | — |
| 2023-01-03 | $16.47 | $16.47 | 201,700 | — | — |