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
- 2018-02-01 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 | $7.44 | $12.49 | 646,900 | — | — |
| 2023-12-28 | $7.66 | $12.86 | 557,100 | — | — |
| 2023-12-27 | $7.89 | $12.91 | 704,900 | — | — |
| 2023-12-26 | $7.92 | $12.96 | 641,400 | — | — |
| 2023-12-22 | $7.78 | $12.73 | 832,500 | — | — |
| 2023-12-21 | $7.78 | $12.73 | 1,150,800 | — | — |
| 2023-12-20 | $7.54 | $12.34 | 1,009,100 | — | — |
| 2023-12-19 | $7.64 | $12.50 | 992,900 | — | — |
| 2023-12-18 | $7.42 | $12.14 | 528,800 | — | — |
| 2023-12-15 | $7.48 | $12.24 | 1,502,300 | — | — |
| 2023-12-14 | $7.59 | $12.42 | 1,050,200 | — | — |
| 2023-12-13 | $7.50 | $12.27 | 813,000 | — | — |
| 2023-12-12 | $7.22 | $11.81 | 426,200 | — | — |
| 2023-12-11 | $7.18 | $11.75 | 582,100 | — | — |
| 2023-12-08 | $7.12 | $11.65 | 502,100 | — | — |
| 2023-12-07 | $7.07 | $11.57 | 511,500 | — | — |
| 2023-12-06 | $6.92 | $11.32 | 635,400 | — | — |
| 2023-12-05 | $7.03 | $11.50 | 585,600 | — | — |
| 2023-12-04 | $6.98 | $11.42 | 443,000 | — | — |
| 2023-12-01 | $6.95 | $11.37 | 646,300 | — | — |
| 2023-11-30 | $6.79 | $11.11 | 764,700 | — | — |
| 2023-11-29 | $6.67 | $10.91 | 721,900 | — | — |
| 2023-11-28 | $6.50 | $10.64 | 555,300 | — | — |
| 2023-11-27 | $6.46 | $10.57 | 583,100 | — | — |
| 2023-11-24 | $6.51 | $10.65 | 265,500 | — | — |
| 2023-11-22 | $6.55 | $10.72 | 467,400 | — | — |
| 2023-11-21 | $6.47 | $10.59 | 513,100 | — | — |
| 2023-11-20 | $6.52 | $10.67 | 624,200 | — | — |
| 2023-11-17 | $6.58 | $10.77 | 545,200 | — | — |
| 2023-11-16 | $6.53 | $10.69 | 650,400 | — | — |
| 2023-11-15 | $6.74 | $11.03 | 758,300 | — | — |
| 2023-11-14 | $6.65 | $10.88 | 765,700 | — | — |
| 2023-11-13 | $6.31 | $10.33 | 695,400 | — | — |
| 2023-11-10 | $6.32 | $10.34 | 443,700 | — | — |
| 2023-11-09 | $6.28 | $10.28 | 552,000 | — | — |
| 2023-11-08 | $6.44 | $10.54 | 904,100 | — | — |
| 2023-11-07 | $6.34 | $10.37 | 596,600 | — | — |
| 2023-11-06 | $6.22 | $10.18 | 509,900 | — | — |
| 2023-11-03 | $6.35 | $10.39 | 1,122,000 | — | — |
| 2023-11-02 | $6.06 | $9.92 | 743,700 | — | — |
| 2023-11-01 | $5.81 | $9.51 | 941,000 | — | — |
| 2023-10-31 | $5.66 | $9.26 | 2,175,900 | — | — |
| 2023-10-30 | $5.51 | $9.02 | 1,315,600 | — | — |
| 2023-10-27 | $5.40 | $8.84 | 1,054,700 | — | — |
| 2023-10-26 | $5.47 | $8.95 | 1,605,300 | — | — |
| 2023-10-25 | $5.29 | $8.66 | 3,282,500 | — | — |
| 2023-10-24 | $5.41 | $8.85 | 967,300 | — | — |
| 2023-10-23 | $5.48 | $8.97 | 1,124,200 | — | — |
| 2023-10-20 | $5.56 | $9.10 | 4,245,600 | — | — |
| 2023-10-19 | $5.82 | $9.52 | 720,800 | — | — |
| 2023-10-18 | $6.01 | $9.83 | 512,200 | — | — |
| 2023-10-17 | $6.19 | $10.13 | 701,100 | — | — |
| 2023-10-16 | $6.09 | $9.97 | 638,400 | — | — |
| 2023-10-13 | $6.07 | $9.93 | 598,800 | — | — |
| 2023-10-12 | $6.20 | $10.15 | 430,400 | — | — |
| 2023-10-11 | $6.25 | $10.23 | 488,000 | — | — |
| 2023-10-10 | $6.07 | $9.93 | 409,700 | — | — |
| 2023-10-09 | $6.00 | $9.82 | 529,900 | — | — |
| 2023-10-06 | $5.95 | $9.74 | 437,600 | — | — |
| 2023-10-05 | $5.95 | $9.74 | 604,800 | — | — |
| 2023-10-04 | $5.78 | $9.46 | 781,700 | — | — |
| 2023-10-03 | $5.79 | $9.47 | 980,100 | — | — |
| 2023-10-02 | $5.96 | $9.75 | 1,396,100 | — | — |
| 2023-09-29 | $6.26 | $10.24 | 604,800 | — | — |
| 2023-09-28 | $6.26 | $10.24 | 670,300 | — | — |
| 2023-09-27 | $6.30 | $9.98 | 710,800 | — | — |
| 2023-09-26 | $6.36 | $10.08 | 940,400 | — | — |
| 2023-09-25 | $6.62 | $10.49 | 963,200 | — | — |
| 2023-09-22 | $6.62 | $10.49 | 443,000 | — | — |
| 2023-09-21 | $6.54 | $10.36 | 457,600 | — | — |
| 2023-09-20 | $6.77 | $10.73 | 407,300 | — | — |
| 2023-09-19 | $6.84 | $10.84 | 478,700 | — | — |
| 2023-09-18 | $6.81 | $10.79 | 567,300 | — | — |
| 2023-09-15 | $6.96 | $11.03 | 739,800 | — | — |
| 2023-09-14 | $6.84 | $10.84 | 515,200 | — | — |
| 2023-09-13 | $6.72 | $10.65 | 409,400 | — | — |
| 2023-09-12 | $6.75 | $10.69 | 485,800 | — | — |
| 2023-09-11 | $6.89 | $10.92 | 343,800 | — | — |
| 2023-09-08 | $6.80 | $10.77 | 311,900 | — | — |
| 2023-09-07 | $6.73 | $10.66 | 572,200 | — | — |
| 2023-09-06 | $6.70 | $10.62 | 577,600 | — | — |
| 2023-09-05 | $6.83 | $10.82 | 399,700 | — | — |
| 2023-09-01 | $6.95 | $11.01 | 591,100 | — | — |
| 2023-08-31 | $6.96 | $11.03 | 864,900 | — | — |
| 2023-08-30 | $6.94 | $11.00 | 644,500 | — | — |
| 2023-08-29 | $6.92 | $10.96 | 400,100 | — | — |
| 2023-08-28 | $6.85 | $10.85 | 627,100 | — | — |
| 2023-08-25 | $6.56 | $10.39 | 407,500 | — | — |
| 2023-08-24 | $6.53 | $10.35 | 621,000 | — | — |
| 2023-08-23 | $6.62 | $10.49 | 303,700 | — | — |
| 2023-08-22 | $6.43 | $10.19 | 511,500 | — | — |
| 2023-08-21 | $6.40 | $10.14 | 743,900 | — | — |
| 2023-08-18 | $6.39 | $10.12 | 811,400 | — | — |
| 2023-08-17 | $6.37 | $10.09 | 898,900 | — | — |
| 2023-08-16 | $6.51 | $10.31 | 548,600 | — | — |
| 2023-08-15 | $6.60 | $10.46 | 871,400 | — | — |
| 2023-08-14 | $6.80 | $10.77 | 702,000 | — | — |
| 2023-08-11 | $6.88 | $10.90 | 730,100 | — | — |
| 2023-08-10 | $6.86 | $10.87 | 414,500 | — | — |
| 2023-08-09 | $6.89 | $10.92 | 435,500 | — | — |
| 2023-08-08 | $6.99 | $11.07 | 423,200 | — | — |
| 2023-08-07 | $6.96 | $11.03 | 637,900 | — | — |
| 2023-08-04 | $6.92 | $10.96 | 665,300 | — | — |
| 2023-08-03 | $6.87 | $10.88 | 896,400 | — | — |
| 2023-08-02 | $6.71 | $10.63 | 1,598,600 | — | — |
| 2023-08-01 | $7.14 | $11.31 | 1,398,500 | — | — |
| 2023-07-31 | $7.36 | $11.66 | 417,600 | — | — |
| 2023-07-28 | $7.48 | $11.85 | 798,400 | — | — |
| 2023-07-27 | $7.31 | $11.58 | 790,100 | — | — |
| 2023-07-26 | $7.43 | $11.77 | 547,500 | — | — |
| 2023-07-25 | $7.30 | $11.57 | 448,800 | — | — |
| 2023-07-24 | $7.30 | $11.57 | 527,000 | — | — |
| 2023-07-21 | $7.19 | $11.39 | 701,700 | — | — |
| 2023-07-20 | $7.22 | $11.44 | 495,600 | — | — |
| 2023-07-19 | $7.31 | $11.58 | 717,600 | — | — |
| 2023-07-18 | $7.22 | $11.44 | 634,700 | — | — |
| 2023-07-17 | $7.14 | $11.31 | 648,600 | — | — |
| 2023-07-14 | $7.15 | $11.33 | 600,900 | — | — |
| 2023-07-13 | $7.18 | $11.38 | 673,200 | — | — |
| 2023-07-12 | $7.09 | $11.23 | 1,179,100 | — | — |
| 2023-07-11 | $7.05 | $11.17 | 499,400 | — | — |
| 2023-07-10 | $6.93 | $10.98 | 617,300 | — | — |
| 2023-07-07 | $6.74 | $10.68 | 889,600 | — | — |
| 2023-07-06 | $6.72 | $10.65 | 621,600 | — | — |
| 2023-07-05 | $6.73 | $10.66 | 574,500 | — | — |
| 2023-07-03 | $6.76 | $10.71 | 332,000 | — | — |
| 2023-06-30 | $6.73 | $10.66 | 841,000 | — | — |
| 2023-06-29 | $6.78 | $10.74 | 672,100 | — | — |
| 2023-06-28 | $6.83 | $10.50 | 1,018,500 | — | — |
| 2023-06-27 | $6.68 | $10.27 | 571,200 | — | — |
| 2023-06-26 | $6.56 | $10.09 | 884,700 | — | — |
| 2023-06-23 | $6.41 | $9.86 | 5,254,000 | — | — |
| 2023-06-22 | $6.61 | $10.17 | 634,000 | — | — |
| 2023-06-21 | $6.77 | $10.41 | 905,800 | — | — |
| 2023-06-20 | $6.72 | $10.34 | 929,800 | — | — |
| 2023-06-16 | $6.70 | $10.30 | 2,561,000 | — | — |
| 2023-06-15 | $6.67 | $10.26 | 1,154,800 | — | — |
| 2023-06-14 | $6.60 | $10.15 | 1,011,800 | — | — |
| 2023-06-13 | $6.58 | $10.12 | 1,740,700 | — | — |
| 2023-06-12 | $6.52 | $10.03 | 788,200 | — | — |
| 2023-06-09 | $6.42 | $9.87 | 461,700 | — | — |
| 2023-06-08 | $6.49 | $9.98 | 589,300 | — | — |
| 2023-06-07 | $6.56 | $10.09 | 925,200 | — | — |
| 2023-06-06 | $6.43 | $9.89 | 844,100 | — | — |
| 2023-06-05 | $6.20 | $9.54 | 546,900 | — | — |
| 2023-06-02 | $6.27 | $9.64 | 848,200 | — | — |
| 2023-06-01 | $6.03 | $9.27 | 568,900 | — | — |
| 2023-05-31 | $5.92 | $9.10 | 1,083,400 | — | — |
| 2023-05-30 | $5.97 | $9.18 | 1,008,500 | — | — |
| 2023-05-26 | $5.96 | $9.17 | 1,025,900 | — | — |
| 2023-05-25 | $5.76 | $8.86 | 682,900 | — | — |
| 2023-05-24 | $5.88 | $9.04 | 571,600 | — | — |
| 2023-05-23 | $5.99 | $9.21 | 847,800 | — | — |
| 2023-05-22 | $5.87 | $9.03 | 586,300 | — | — |
| 2023-05-19 | $5.82 | $8.95 | 925,300 | — | — |
| 2023-05-18 | $5.82 | $8.95 | 775,500 | — | — |
| 2023-05-17 | $5.66 | $8.71 | 927,200 | — | — |
| 2023-05-16 | $5.36 | $8.24 | 741,300 | — | — |
| 2023-05-15 | $5.41 | $8.32 | 1,068,200 | — | — |
| 2023-05-12 | $5.33 | $8.20 | 959,600 | — | — |
| 2023-05-11 | $5.38 | $8.27 | 1,341,300 | — | — |
| 2023-05-10 | $5.31 | $8.17 | 1,261,300 | — | — |
| 2023-05-09 | $5.30 | $8.15 | 1,017,600 | — | — |
| 2023-05-08 | $5.34 | $8.21 | 785,000 | — | — |
| 2023-05-05 | $5.36 | $8.24 | 1,013,400 | — | — |
| 2023-05-04 | $5.23 | $8.04 | 1,492,200 | — | — |
| 2023-05-03 | $5.37 | $8.26 | 1,428,300 | — | — |
| 2023-05-02 | $5.39 | $8.29 | 1,265,300 | — | — |
| 2023-05-01 | $5.62 | $8.64 | 756,700 | — | — |
| 2023-04-28 | $5.70 | $8.77 | 823,500 | — | — |
| 2023-04-27 | $5.66 | $8.71 | 510,500 | — | — |
| 2023-04-26 | $5.54 | $8.52 | 552,200 | — | — |
| 2023-04-25 | $5.51 | $8.47 | 606,600 | — | — |
| 2023-04-24 | $5.70 | $8.77 | 751,400 | — | — |
| 2023-04-21 | $5.77 | $8.87 | 1,014,500 | — | — |
| 2023-04-20 | $5.76 | $8.86 | 1,629,700 | — | — |
| 2023-04-19 | $5.83 | $8.97 | 892,900 | — | — |
| 2023-04-18 | $5.66 | $8.71 | 831,900 | — | — |
| 2023-04-17 | $5.73 | $8.81 | 1,396,800 | — | — |
| 2023-04-14 | $5.52 | $8.49 | 793,800 | — | — |
| 2023-04-13 | $5.54 | $8.52 | 1,559,100 | — | — |
| 2023-04-12 | $5.51 | $8.47 | 804,700 | — | — |
| 2023-04-11 | $5.56 | $8.55 | 1,142,400 | — | — |
| 2023-04-10 | $5.57 | $8.57 | 1,436,700 | — | — |
| 2023-04-06 | $5.71 | $8.78 | 856,600 | — | — |
| 2023-04-05 | $5.66 | $8.71 | 1,131,200 | — | — |
| 2023-04-04 | $5.69 | $8.75 | 1,133,600 | — | — |
| 2023-04-03 | $5.78 | $8.89 | 1,444,400 | — | — |
| 2023-03-31 | $5.90 | $9.07 | 1,145,100 | — | — |
| 2023-03-30 | $5.74 | $8.83 | 899,400 | — | — |
| 2023-03-29 | $5.92 | $8.80 | 709,100 | — | — |
| 2023-03-28 | $5.87 | $8.72 | 1,042,400 | — | — |
| 2023-03-27 | $5.87 | $8.72 | 1,394,800 | — | — |
| 2023-03-24 | $5.60 | $8.32 | 1,683,400 | — | — |
| 2023-03-23 | $5.48 | $8.14 | 2,509,600 | — | — |
| 2023-03-22 | $5.84 | $8.68 | 1,146,600 | — | — |
| 2023-03-21 | $6.09 | $9.05 | 1,051,400 | — | — |
| 2023-03-20 | $5.91 | $8.78 | 1,002,200 | — | — |
| 2023-03-17 | $5.89 | $8.75 | 1,158,200 | — | — |
| 2023-03-16 | $6.10 | $9.06 | 1,406,900 | — | — |
| 2023-03-15 | $6.02 | $8.95 | 1,531,000 | — | — |
| 2023-03-14 | $6.36 | $9.45 | 1,931,500 | — | — |
| 2023-03-13 | $6.10 | $9.06 | 3,303,000 | — | — |
| 2023-03-10 | $6.19 | $9.20 | 2,601,600 | — | — |
| 2023-03-09 | $6.44 | $9.57 | 1,333,400 | — | — |
| 2023-03-08 | $6.67 | $9.91 | 1,582,400 | — | — |
| 2023-03-07 | $6.75 | $10.03 | 1,838,200 | — | — |
| 2023-03-06 | $6.87 | $10.21 | 2,732,600 | — | — |
| 2023-03-03 | $6.90 | $10.25 | 4,470,100 | — | — |
| 2023-03-02 | $6.57 | $9.76 | 8,041,700 | — | — |
| 2023-03-01 | $6.34 | $9.42 | 19,013,700 | — | — |
| 2023-02-28 | $7.39 | $10.98 | 748,500 | — | — |
| 2023-02-27 | $7.28 | $10.82 | 584,800 | — | — |
| 2023-02-24 | $7.41 | $11.01 | 440,900 | — | — |
| 2023-02-23 | $7.49 | $11.13 | 662,100 | — | — |
| 2023-02-22 | $7.34 | $10.91 | 800,300 | — | — |
| 2023-02-21 | $7.07 | $10.51 | 594,600 | — | — |
| 2023-02-17 | $7.34 | $10.91 | 771,000 | — | — |
| 2023-02-16 | $7.39 | $10.98 | 331,300 | — | — |
| 2023-02-15 | $7.48 | $11.12 | 274,500 | — | — |
| 2023-02-14 | $7.44 | $11.06 | 268,800 | — | — |
| 2023-02-13 | $7.49 | $11.13 | 341,200 | — | — |
| 2023-02-10 | $7.35 | $10.92 | 334,100 | — | — |
| 2023-02-09 | $7.24 | $10.76 | 417,100 | — | — |
| 2023-02-08 | $7.47 | $11.10 | 343,400 | — | — |
| 2023-02-07 | $7.60 | $11.29 | 354,900 | — | — |
| 2023-02-06 | $7.53 | $11.19 | 414,900 | — | — |
| 2023-02-03 | $7.79 | $11.58 | 462,500 | — | — |
| 2023-02-02 | $7.77 | $11.55 | 498,600 | — | — |
| 2023-02-01 | $7.69 | $11.43 | 528,400 | — | — |
| 2023-01-31 | $7.62 | $11.32 | 595,100 | — | — |
| 2023-01-30 | $7.44 | $11.06 | 413,400 | — | — |
| 2023-01-27 | $7.47 | $11.10 | 297,500 | — | — |
| 2023-01-26 | $7.35 | $10.92 | 328,000 | — | — |
| 2023-01-25 | $7.26 | $10.79 | 319,600 | — | — |
| 2023-01-24 | $7.25 | $10.77 | 243,100 | — | — |
| 2023-01-23 | $7.36 | $10.94 | 301,600 | — | — |
| 2023-01-20 | $7.30 | $10.85 | 494,600 | — | — |
| 2023-01-19 | $7.22 | $10.73 | 308,300 | — | — |
| 2023-01-18 | $7.24 | $10.76 | 523,600 | — | — |
| 2023-01-17 | $7.32 | $10.88 | 509,600 | — | — |
| 2023-01-13 | $7.28 | $10.82 | 541,400 | — | — |
| 2023-01-12 | $7.18 | $10.67 | 472,900 | — | — |
| 2023-01-11 | $7.04 | $10.46 | 409,500 | — | — |
| 2023-01-10 | $6.89 | $10.24 | 389,600 | — | — |
| 2023-01-09 | $6.86 | $10.19 | 794,500 | — | — |
| 2023-01-06 | $6.77 | $10.06 | 562,900 | — | — |
| 2023-01-05 | $6.44 | $9.57 | 264,700 | — | — |
| 2023-01-04 | $6.47 | $9.61 | 369,100 | — | — |
| 2023-01-03 | $6.31 | $9.38 | 520,300 | — | — |