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
- 2019-07-30 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 | $7.36 | $7.36 | 1,180,500 | — | — |
| 2023-12-28 | $7.36 | $7.36 | 837,700 | — | — |
| 2023-12-27 | $7.48 | $7.48 | 1,074,700 | — | — |
| 2023-12-26 | $7.53 | $7.53 | 1,339,600 | — | — |
| 2023-12-22 | $7.28 | $7.28 | 1,021,000 | — | — |
| 2023-12-21 | $7.26 | $7.26 | 1,484,800 | — | — |
| 2023-12-20 | $7.20 | $7.20 | 2,187,600 | — | — |
| 2023-12-19 | $7.35 | $7.35 | 2,772,400 | — | — |
| 2023-12-18 | $7.18 | $7.18 | 3,377,700 | — | — |
| 2023-12-15 | $7.01 | $7.01 | 3,327,200 | — | — |
| 2023-12-14 | $7.02 | $7.02 | 4,454,200 | — | — |
| 2023-12-13 | $6.55 | $6.55 | 2,600,900 | — | — |
| 2023-12-12 | $6.25 | $6.25 | 2,793,400 | — | — |
| 2023-12-11 | $6.22 | $6.22 | 1,867,700 | — | — |
| 2023-12-08 | $6.18 | $6.18 | 2,067,400 | — | — |
| 2023-12-07 | $5.75 | $5.75 | 2,251,600 | — | — |
| 2023-12-06 | $5.73 | $5.73 | 2,344,700 | — | — |
| 2023-12-05 | $5.94 | $5.94 | 1,515,900 | — | — |
| 2023-12-04 | $6.08 | $6.08 | 1,143,100 | — | — |
| 2023-12-01 | $6.28 | $6.28 | 1,384,300 | — | — |
| 2023-11-30 | $6.30 | $6.30 | 1,769,400 | — | — |
| 2023-11-29 | $6.19 | $6.19 | 1,321,200 | — | — |
| 2023-11-28 | $6.14 | $6.14 | 2,501,100 | — | — |
| 2023-11-27 | $6.11 | $6.11 | 1,487,100 | — | — |
| 2023-11-24 | $6.53 | $6.53 | 1,219,300 | — | — |
| 2023-11-22 | $6.33 | $6.33 | 1,170,300 | — | — |
| 2023-11-21 | $6.36 | $6.36 | 1,396,100 | — | — |
| 2023-11-20 | $6.30 | $6.30 | 1,193,400 | — | — |
| 2023-11-17 | $6.19 | $6.19 | 1,725,400 | — | — |
| 2023-11-16 | $6.15 | $6.15 | 3,309,300 | — | — |
| 2023-11-15 | $6.23 | $6.23 | 1,552,400 | — | — |
| 2023-11-14 | $6.29 | $6.29 | 1,031,100 | — | — |
| 2023-11-13 | $6.01 | $6.01 | 621,800 | — | — |
| 2023-11-10 | $6.01 | $6.01 | 898,900 | — | — |
| 2023-11-09 | $5.97 | $5.97 | 999,400 | — | — |
| 2023-11-08 | $5.94 | $5.94 | 1,204,700 | — | — |
| 2023-11-07 | $5.92 | $5.92 | 1,286,400 | — | — |
| 2023-11-06 | $6.27 | $6.27 | 634,100 | — | — |
| 2023-11-03 | $6.42 | $6.42 | 735,400 | — | — |
| 2023-11-02 | $6.42 | $6.42 | 813,200 | — | — |
| 2023-11-01 | $6.23 | $6.23 | 1,040,000 | — | — |
| 2023-10-31 | $6.13 | $6.13 | 1,177,000 | — | — |
| 2023-10-30 | $6.17 | $6.17 | 807,700 | — | — |
| 2023-10-27 | $6.15 | $6.15 | 1,407,600 | — | — |
| 2023-10-26 | $6.22 | $6.22 | 1,461,300 | — | — |
| 2023-10-25 | $6.39 | $6.39 | 1,833,800 | — | — |
| 2023-10-24 | $6.67 | $6.67 | 1,432,900 | — | — |
| 2023-10-23 | $6.73 | $6.73 | 1,456,800 | — | — |
| 2023-10-20 | $6.94 | $6.94 | 1,150,800 | — | — |
| 2023-10-19 | $7.03 | $7.03 | 1,951,700 | — | — |
| 2023-10-18 | $7.15 | $7.15 | 2,244,100 | — | — |
| 2023-10-17 | $7.47 | $7.47 | 2,594,400 | — | — |
| 2023-10-16 | $7.02 | $7.02 | 1,211,900 | — | — |
| 2023-10-13 | $7.25 | $7.25 | 758,200 | — | — |
| 2023-10-12 | $7.05 | $7.05 | 936,800 | — | — |
| 2023-10-11 | $6.95 | $6.95 | 602,000 | — | — |
| 2023-10-10 | $6.91 | $6.91 | 1,011,600 | — | — |
| 2023-10-09 | $7.11 | $7.11 | 996,600 | — | — |
| 2023-10-06 | $6.83 | $6.83 | 811,900 | — | — |
| 2023-10-05 | $6.86 | $6.86 | 1,233,400 | — | — |
| 2023-10-04 | $6.74 | $6.74 | 1,771,400 | — | — |
| 2023-10-03 | $6.94 | $6.94 | 2,377,200 | — | — |
| 2023-10-02 | $6.84 | $6.84 | 1,309,900 | — | — |
| 2023-09-29 | $7.10 | $7.10 | 1,075,000 | — | — |
| 2023-09-28 | $7.25 | $7.25 | 1,034,200 | — | — |
| 2023-09-27 | $7.24 | $7.24 | 1,274,200 | — | — |
| 2023-09-26 | $7.07 | $7.07 | 1,070,400 | — | — |
| 2023-09-25 | $6.96 | $6.96 | 838,000 | — | — |
| 2023-09-22 | $6.88 | $6.88 | 910,200 | — | — |
| 2023-09-21 | $6.90 | $6.90 | 1,262,000 | — | — |
| 2023-09-20 | $7.09 | $7.09 | 1,185,000 | — | — |
| 2023-09-19 | $7.36 | $7.36 | 1,541,600 | — | — |
| 2023-09-18 | $7.47 | $7.47 | 1,427,200 | — | — |
| 2023-09-15 | $7.58 | $7.58 | 3,660,300 | — | — |
| 2023-09-14 | $7.23 | $7.23 | 1,125,100 | — | — |
| 2023-09-13 | $6.94 | $6.94 | 1,315,400 | — | — |
| 2023-09-12 | $7.19 | $7.19 | 1,947,200 | — | — |
| 2023-09-11 | $6.88 | $6.88 | 848,300 | — | — |
| 2023-09-08 | $7.11 | $7.11 | 1,517,800 | — | — |
| 2023-09-07 | $6.82 | $6.82 | 2,802,800 | — | — |
| 2023-09-06 | $6.91 | $6.91 | 1,464,000 | — | — |
| 2023-09-05 | $7.13 | $7.13 | 768,500 | — | — |
| 2023-09-01 | $7.17 | $7.17 | 1,145,600 | — | — |
| 2023-08-31 | $6.99 | $6.99 | 1,390,300 | — | — |
| 2023-08-30 | $7.17 | $7.17 | 1,011,000 | — | — |
| 2023-08-29 | $7.09 | $7.09 | 2,072,300 | — | — |
| 2023-08-28 | $7.00 | $7.00 | 1,856,100 | — | — |
| 2023-08-25 | $6.94 | $6.94 | 792,400 | — | — |
| 2023-08-24 | $6.95 | $6.95 | 967,200 | — | — |
| 2023-08-23 | $7.17 | $7.17 | 1,200,200 | — | — |
| 2023-08-22 | $7.18 | $7.18 | 855,800 | — | — |
| 2023-08-21 | $7.30 | $7.30 | 1,466,800 | — | — |
| 2023-08-18 | $7.48 | $7.48 | 1,485,300 | — | — |
| 2023-08-17 | $7.67 | $7.67 | 2,813,600 | — | — |
| 2023-08-16 | $7.95 | $7.95 | 1,684,100 | — | — |
| 2023-08-15 | $8.09 | $8.09 | 965,900 | — | — |
| 2023-08-14 | $8.17 | $8.17 | 1,399,100 | — | — |
| 2023-08-11 | $8.33 | $8.33 | 1,241,800 | — | — |
| 2023-08-10 | $8.51 | $8.51 | 1,081,500 | — | — |
| 2023-08-09 | $8.50 | $8.50 | 1,609,100 | — | — |
| 2023-08-08 | $8.40 | $8.40 | 921,500 | — | — |
| 2023-08-07 | $8.49 | $8.49 | 967,200 | — | — |
| 2023-08-04 | $8.69 | $8.69 | 1,692,600 | — | — |
| 2023-08-03 | $8.66 | $8.66 | 1,354,600 | — | — |
| 2023-08-02 | $8.51 | $8.51 | 1,182,300 | — | — |
| 2023-08-01 | $8.90 | $8.90 | 1,030,300 | — | — |
| 2023-07-31 | $8.78 | $8.78 | 2,037,100 | — | — |
| 2023-07-28 | $8.40 | $8.40 | 1,090,700 | — | — |
| 2023-07-27 | $8.24 | $8.24 | 1,224,500 | — | — |
| 2023-07-26 | $8.29 | $8.29 | 1,838,700 | — | — |
| 2023-07-25 | $8.32 | $8.32 | 1,712,200 | — | — |
| 2023-07-24 | $8.00 | $8.00 | 1,278,900 | — | — |
| 2023-07-21 | $7.86 | $7.86 | 1,666,500 | — | — |
| 2023-07-20 | $7.86 | $7.86 | 1,429,200 | — | — |
| 2023-07-19 | $7.72 | $7.72 | 1,625,100 | — | — |
| 2023-07-18 | $7.80 | $7.80 | 1,827,700 | — | — |
| 2023-07-17 | $7.73 | $7.73 | 1,544,500 | — | — |
| 2023-07-14 | $7.80 | $7.80 | 1,545,300 | — | — |
| 2023-07-13 | $8.17 | $8.17 | 2,419,900 | — | — |
| 2023-07-12 | $7.99 | $7.99 | 4,374,600 | — | — |
| 2023-07-11 | $7.45 | $7.45 | 2,237,100 | — | — |
| 2023-07-10 | $7.33 | $7.33 | 2,088,700 | — | — |
| 2023-07-07 | $7.38 | $7.38 | 2,979,200 | — | — |
| 2023-07-06 | $7.12 | $7.12 | 1,547,400 | — | — |
| 2023-07-05 | $7.29 | $7.29 | 1,911,300 | — | — |
| 2023-07-03 | $7.52 | $7.52 | 1,088,800 | — | — |
| 2023-06-30 | $7.53 | $7.53 | 2,351,800 | — | — |
| 2023-06-29 | $7.36 | $7.36 | 1,579,100 | — | — |
| 2023-06-28 | $6.95 | $6.95 | 2,195,300 | — | — |
| 2023-06-27 | $6.80 | $6.80 | 1,068,000 | — | — |
| 2023-06-26 | $6.83 | $6.83 | 1,673,400 | — | — |
| 2023-06-23 | $6.36 | $6.36 | 8,122,500 | — | — |
| 2023-06-22 | $6.65 | $6.65 | 717,100 | — | — |
| 2023-06-21 | $6.85 | $6.85 | 1,070,300 | — | — |
| 2023-06-20 | $6.81 | $6.81 | 768,000 | — | — |
| 2023-06-16 | $6.89 | $6.89 | 1,164,500 | — | — |
| 2023-06-15 | $7.02 | $7.02 | 719,100 | — | — |
| 2023-06-14 | $6.84 | $6.84 | 1,205,300 | — | — |
| 2023-06-13 | $6.87 | $6.87 | 1,404,300 | — | — |
| 2023-06-12 | $6.76 | $6.76 | 1,502,200 | — | — |
| 2023-06-09 | $7.16 | $7.16 | 1,176,800 | — | — |
| 2023-06-08 | $7.46 | $7.46 | 1,015,300 | — | — |
| 2023-06-07 | $7.77 | $7.77 | 1,094,000 | — | — |
| 2023-06-06 | $7.62 | $7.62 | 852,900 | — | — |
| 2023-06-05 | $7.48 | $7.48 | 660,000 | — | — |
| 2023-06-02 | $7.49 | $7.49 | 1,187,700 | — | — |
| 2023-06-01 | $7.32 | $7.32 | 810,300 | — | — |
| 2023-05-31 | $6.85 | $6.85 | 1,046,200 | — | — |
| 2023-05-30 | $7.14 | $7.14 | 953,300 | — | — |
| 2023-05-26 | $7.17 | $7.17 | 892,500 | — | — |
| 2023-05-25 | $7.20 | $7.20 | 1,081,400 | — | — |
| 2023-05-24 | $7.58 | $7.58 | 1,052,300 | — | — |
| 2023-05-23 | $7.31 | $7.31 | 1,446,900 | — | — |
| 2023-05-22 | $7.30 | $7.30 | 1,646,100 | — | — |
| 2023-05-19 | $7.27 | $7.27 | 1,040,600 | — | — |
| 2023-05-18 | $7.10 | $7.10 | 833,400 | — | — |
| 2023-05-17 | $7.19 | $7.19 | 761,600 | — | — |
| 2023-05-16 | $6.98 | $6.98 | 563,200 | — | — |
| 2023-05-15 | $7.10 | $7.10 | 806,000 | — | — |
| 2023-05-12 | $6.80 | $6.80 | 1,010,400 | — | — |
| 2023-05-11 | $6.93 | $6.93 | 779,300 | — | — |
| 2023-05-10 | $7.08 | $7.08 | 1,070,300 | — | — |
| 2023-05-09 | $7.07 | $7.07 | 978,700 | — | — |
| 2023-05-08 | $7.12 | $7.12 | 874,100 | — | — |
| 2023-05-05 | $7.08 | $7.08 | 883,400 | — | — |
| 2023-05-04 | $6.77 | $6.77 | 1,097,300 | — | — |
| 2023-05-03 | $6.69 | $6.69 | 1,029,400 | — | — |
| 2023-05-02 | $6.66 | $6.66 | 1,722,400 | — | — |
| 2023-05-01 | $7.03 | $7.03 | 989,400 | — | — |
| 2023-04-28 | $6.95 | $6.95 | 1,362,200 | — | — |
| 2023-04-27 | $6.67 | $6.67 | 1,302,000 | — | — |
| 2023-04-26 | $6.73 | $6.73 | 1,413,000 | — | — |
| 2023-04-25 | $6.91 | $6.91 | 1,197,100 | — | — |
| 2023-04-24 | $7.16 | $7.16 | 1,025,400 | — | — |
| 2023-04-21 | $6.96 | $6.96 | 1,836,300 | — | — |
| 2023-04-20 | $7.18 | $7.18 | 1,370,300 | — | — |
| 2023-04-19 | $7.31 | $7.31 | 1,391,500 | — | — |
| 2023-04-18 | $7.48 | $7.48 | 1,855,800 | — | — |
| 2023-04-17 | $7.63 | $7.63 | 1,690,100 | — | — |
| 2023-04-14 | $7.63 | $7.63 | 933,600 | — | — |
| 2023-04-13 | $7.77 | $7.77 | 1,011,100 | — | — |
| 2023-04-12 | $7.80 | $7.80 | 854,500 | — | — |
| 2023-04-11 | $7.69 | $7.69 | 1,569,800 | — | — |
| 2023-04-10 | $7.78 | $7.78 | 2,363,000 | — | — |
| 2023-04-06 | $7.14 | $7.14 | 807,100 | — | — |
| 2023-04-05 | $7.33 | $7.33 | 1,410,700 | — | — |
| 2023-04-04 | $7.72 | $7.72 | 1,509,900 | — | — |
| 2023-04-03 | $8.09 | $8.09 | 1,850,500 | — | — |
| 2023-03-31 | $7.58 | $7.58 | 1,462,900 | — | — |
| 2023-03-30 | $7.71 | $7.71 | 1,147,500 | — | — |
| 2023-03-29 | $7.82 | $7.82 | 1,511,100 | — | — |
| 2023-03-28 | $7.72 | $7.72 | 1,862,400 | — | — |
| 2023-03-27 | $7.53 | $7.53 | 1,515,400 | — | — |
| 2023-03-24 | $7.16 | $7.16 | 1,739,000 | — | — |
| 2023-03-23 | $7.27 | $7.27 | 1,986,900 | — | — |
| 2023-03-22 | $7.15 | $7.15 | 1,802,500 | — | — |
| 2023-03-21 | $7.63 | $7.63 | 2,741,000 | — | — |
| 2023-03-20 | $6.89 | $6.89 | 1,750,300 | — | — |
| 2023-03-17 | $6.55 | $6.55 | 4,582,500 | — | — |
| 2023-03-16 | $6.40 | $6.40 | 2,261,000 | — | — |
| 2023-03-15 | $6.13 | $6.13 | 3,457,500 | — | — |
| 2023-03-14 | $6.96 | $6.96 | 2,725,700 | — | — |
| 2023-03-13 | $6.63 | $6.63 | 1,589,000 | — | — |
| 2023-03-10 | $6.84 | $6.84 | 2,276,700 | — | — |
| 2023-03-09 | $7.00 | $7.00 | 1,838,600 | — | — |
| 2023-03-08 | $7.37 | $7.37 | 1,987,400 | — | — |
| 2023-03-07 | $7.40 | $7.40 | 979,600 | — | — |
| 2023-03-06 | $7.53 | $7.53 | 1,793,300 | — | — |
| 2023-03-03 | $7.57 | $7.57 | 2,487,300 | — | — |
| 2023-03-02 | $7.51 | $7.51 | 2,090,900 | — | — |
| 2023-03-01 | $7.40 | $7.40 | 1,699,900 | — | — |
| 2023-02-28 | $7.23 | $7.23 | 1,894,900 | — | — |
| 2023-02-27 | $6.99 | $6.99 | 1,800,000 | — | — |
| 2023-02-24 | $6.82 | $6.82 | 1,349,400 | — | — |
| 2023-02-23 | $6.78 | $6.78 | 1,158,600 | — | — |
| 2023-02-22 | $6.35 | $6.35 | 2,215,300 | — | — |
| 2023-02-21 | $6.59 | $6.59 | 2,342,200 | — | — |
| 2023-02-17 | $6.69 | $6.69 | 2,565,100 | — | — |
| 2023-02-16 | $7.15 | $7.15 | 2,447,500 | — | — |
| 2023-02-15 | $6.83 | $6.83 | 1,210,000 | — | — |
| 2023-02-14 | $6.78 | $6.78 | 1,969,300 | — | — |
| 2023-02-13 | $6.46 | $6.46 | 1,678,600 | — | — |
| 2023-02-10 | $6.71 | $6.71 | 4,159,500 | — | — |
| 2023-02-09 | $6.14 | $6.14 | 1,312,200 | — | — |
| 2023-02-08 | $6.05 | $6.05 | 2,964,800 | — | — |
| 2023-02-07 | $5.81 | $5.81 | 1,367,400 | — | — |
| 2023-02-06 | $5.74 | $5.74 | 908,700 | — | — |
| 2023-02-03 | $5.73 | $5.73 | 1,533,400 | — | — |
| 2023-02-02 | $5.77 | $5.77 | 1,644,400 | — | — |
| 2023-02-01 | $5.93 | $5.93 | 1,494,700 | — | — |
| 2023-01-31 | $5.95 | $5.95 | 1,049,700 | — | — |
| 2023-01-30 | $5.81 | $5.81 | 1,596,100 | — | — |
| 2023-01-27 | $5.90 | $5.90 | 2,348,000 | — | — |
| 2023-01-26 | $6.18 | $6.18 | 4,570,100 | — | — |
| 2023-01-25 | $5.71 | $5.71 | 5,231,300 | — | — |
| 2023-01-24 | $5.69 | $5.69 | 656,500 | — | — |
| 2023-01-23 | $5.86 | $5.86 | 1,057,400 | — | — |
| 2023-01-20 | $5.90 | $5.90 | 1,074,800 | — | — |
| 2023-01-19 | $5.85 | $5.85 | 847,500 | — | — |
| 2023-01-18 | $5.73 | $5.73 | 1,336,100 | — | — |
| 2023-01-17 | $6.00 | $6.00 | 1,434,500 | — | — |
| 2023-01-13 | $5.77 | $5.77 | 1,212,900 | — | — |
| 2023-01-12 | $5.50 | $5.50 | 1,004,500 | — | — |
| 2023-01-11 | $5.35 | $5.35 | 719,000 | — | — |
| 2023-01-10 | $5.35 | $5.35 | 783,200 | — | — |
| 2023-01-09 | $5.28 | $5.28 | 1,354,500 | — | — |
| 2023-01-06 | $5.29 | $5.29 | 1,252,100 | — | — |
| 2023-01-05 | $4.79 | $4.79 | 787,000 | — | — |
| 2023-01-04 | $4.58 | $4.58 | 1,273,400 | — | — |
| 2023-01-03 | $4.88 | $4.88 | 1,623,500 | — | — |