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
- 2021-03-26 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 | $7.33 | $9.42 | 2,429,700 | — | — |
| 2023-12-28 | $7.40 | $9.51 | 1,725,300 | — | — |
| 2023-12-27 | $7.46 | $9.58 | 2,047,700 | — | — |
| 2023-12-26 | $7.50 | $9.64 | 1,370,800 | — | — |
| 2023-12-22 | $7.48 | $9.61 | 1,283,400 | — | — |
| 2023-12-21 | $7.52 | $9.66 | 1,555,400 | — | — |
| 2023-12-20 | $7.41 | $9.52 | 1,977,200 | — | — |
| 2023-12-19 | $7.65 | $9.83 | 1,837,300 | — | — |
| 2023-12-18 | $7.53 | $9.67 | 1,863,200 | — | — |
| 2023-12-15 | $7.45 | $9.57 | 1,452,700 | — | — |
| 2023-12-14 | $7.60 | $9.76 | 1,934,100 | — | — |
| 2023-12-13 | $7.51 | $9.59 | 1,819,200 | — | — |
| 2023-12-12 | $7.38 | $9.42 | 1,091,600 | — | — |
| 2023-12-11 | $7.36 | $9.40 | 1,062,700 | — | — |
| 2023-12-08 | $7.35 | $9.39 | 963,200 | — | — |
| 2023-12-07 | $7.32 | $9.35 | 1,070,500 | — | — |
| 2023-12-06 | $7.26 | $9.27 | 1,152,900 | — | — |
| 2023-12-05 | $7.29 | $9.31 | 1,036,200 | — | — |
| 2023-12-04 | $7.38 | $9.42 | 1,011,400 | — | — |
| 2023-12-01 | $7.41 | $9.46 | 1,062,100 | — | — |
| 2023-11-30 | $7.23 | $9.23 | 962,600 | — | — |
| 2023-11-29 | $7.22 | $9.22 | 1,083,000 | — | — |
| 2023-11-28 | $7.13 | $9.11 | 1,395,500 | — | — |
| 2023-11-27 | $7.25 | $9.26 | 1,169,700 | — | — |
| 2023-11-24 | $7.24 | $9.25 | 373,500 | — | — |
| 2023-11-22 | $7.24 | $9.25 | 568,900 | — | — |
| 2023-11-21 | $7.20 | $9.19 | 990,200 | — | — |
| 2023-11-20 | $7.24 | $9.25 | 1,131,700 | — | — |
| 2023-11-17 | $7.15 | $9.13 | 771,100 | — | — |
| 2023-11-16 | $7.04 | $8.99 | 861,000 | — | — |
| 2023-11-15 | $7.10 | $9.07 | 1,167,200 | — | — |
| 2023-11-14 | $7.04 | $8.99 | 1,379,600 | — | — |
| 2023-11-13 | $6.82 | $8.65 | 727,000 | — | — |
| 2023-11-10 | $6.79 | $8.61 | 877,000 | — | — |
| 2023-11-09 | $6.69 | $8.49 | 762,900 | — | — |
| 2023-11-08 | $6.76 | $8.58 | 932,600 | — | — |
| 2023-11-07 | $6.73 | $8.54 | 1,529,100 | — | — |
| 2023-11-06 | $6.58 | $8.35 | 744,800 | — | — |
| 2023-11-03 | $6.63 | $8.41 | 1,228,800 | — | — |
| 2023-11-02 | $6.57 | $8.33 | 1,018,300 | — | — |
| 2023-11-01 | $6.42 | $8.14 | 916,200 | — | — |
| 2023-10-31 | $6.32 | $8.02 | 1,412,000 | — | — |
| 2023-10-30 | $6.26 | $7.94 | 1,658,900 | — | — |
| 2023-10-27 | $6.23 | $7.90 | 1,084,200 | — | — |
| 2023-10-26 | $6.29 | $7.98 | 1,215,600 | — | — |
| 2023-10-25 | $6.34 | $8.04 | 820,600 | — | — |
| 2023-10-24 | $6.67 | $8.46 | 859,100 | — | — |
| 2023-10-23 | $6.59 | $8.36 | 1,319,700 | — | — |
| 2023-10-20 | $6.61 | $8.39 | 613,900 | — | — |
| 2023-10-19 | $6.69 | $8.49 | 956,000 | — | — |
| 2023-10-18 | $6.79 | $8.61 | 673,000 | — | — |
| 2023-10-17 | $6.95 | $8.82 | 1,881,300 | — | — |
| 2023-10-16 | $6.95 | $8.82 | 775,100 | — | — |
| 2023-10-13 | $6.83 | $8.66 | 927,800 | — | — |
| 2023-10-12 | $6.99 | $8.81 | 728,200 | — | — |
| 2023-10-11 | $7.05 | $8.88 | 1,015,900 | — | — |
| 2023-10-10 | $7.06 | $8.90 | 1,905,700 | — | — |
| 2023-10-09 | $6.99 | $8.81 | 735,400 | — | — |
| 2023-10-06 | $6.97 | $8.78 | 1,104,200 | — | — |
| 2023-10-05 | $6.81 | $8.58 | 666,100 | — | — |
| 2023-10-04 | $6.86 | $8.65 | 860,900 | — | — |
| 2023-10-03 | $6.76 | $8.52 | 956,900 | — | — |
| 2023-10-02 | $6.95 | $8.76 | 981,400 | — | — |
| 2023-09-29 | $6.96 | $8.77 | 1,828,300 | — | — |
| 2023-09-28 | $6.91 | $8.71 | 1,035,800 | — | — |
| 2023-09-27 | $6.76 | $8.52 | 908,000 | — | — |
| 2023-09-26 | $6.67 | $8.41 | 977,500 | — | — |
| 2023-09-25 | $6.73 | $8.48 | 875,700 | — | — |
| 2023-09-22 | $6.75 | $8.51 | 1,821,600 | — | — |
| 2023-09-21 | $6.80 | $8.57 | 698,200 | — | — |
| 2023-09-20 | $6.94 | $8.75 | 783,700 | — | — |
| 2023-09-19 | $6.98 | $8.80 | 1,005,500 | — | — |
| 2023-09-18 | $7.01 | $8.83 | 878,100 | — | — |
| 2023-09-15 | $7.00 | $8.82 | 779,600 | — | — |
| 2023-09-14 | $7.09 | $8.94 | 1,861,700 | — | — |
| 2023-09-13 | $7.20 | $8.99 | 682,700 | — | — |
| 2023-09-12 | $7.23 | $9.02 | 1,404,800 | — | — |
| 2023-09-11 | $7.32 | $9.14 | 1,543,500 | — | — |
| 2023-09-08 | $7.50 | $9.36 | 531,100 | — | — |
| 2023-09-07 | $7.50 | $9.36 | 435,900 | — | — |
| 2023-09-06 | $7.54 | $9.41 | 951,900 | — | — |
| 2023-09-05 | $7.73 | $9.65 | 339,200 | — | — |
| 2023-09-01 | $7.85 | $9.80 | 636,400 | — | — |
| 2023-08-31 | $7.71 | $9.62 | 707,900 | — | — |
| 2023-08-30 | $7.66 | $9.56 | 499,200 | — | — |
| 2023-08-29 | $7.69 | $9.60 | 1,154,700 | — | — |
| 2023-08-28 | $7.49 | $9.35 | 668,200 | — | — |
| 2023-08-25 | $7.45 | $9.30 | 482,200 | — | — |
| 2023-08-24 | $7.37 | $9.20 | 561,900 | — | — |
| 2023-08-23 | $7.53 | $9.40 | 1,005,200 | — | — |
| 2023-08-22 | $7.44 | $9.28 | 688,400 | — | — |
| 2023-08-21 | $7.51 | $9.37 | 630,200 | — | — |
| 2023-08-18 | $7.44 | $9.28 | 431,800 | — | — |
| 2023-08-17 | $7.48 | $9.33 | 644,800 | — | — |
| 2023-08-16 | $7.69 | $9.60 | 306,700 | — | — |
| 2023-08-15 | $7.75 | $9.67 | 310,200 | — | — |
| 2023-08-14 | $7.84 | $9.78 | 335,600 | — | — |
| 2023-08-11 | $7.85 | $9.71 | 270,400 | — | — |
| 2023-08-10 | $7.87 | $9.73 | 432,000 | — | — |
| 2023-08-09 | $7.92 | $9.80 | 389,700 | — | — |
| 2023-08-08 | $8.01 | $9.91 | 459,800 | — | — |
| 2023-08-07 | $8.10 | $10.02 | 396,600 | — | — |
| 2023-08-04 | $8.09 | $10.01 | 561,100 | — | — |
| 2023-08-03 | $8.09 | $10.01 | 521,000 | — | — |
| 2023-08-02 | $8.15 | $10.08 | 648,300 | — | — |
| 2023-08-01 | $8.35 | $10.33 | 695,600 | — | — |
| 2023-07-31 | $8.21 | $10.15 | 737,400 | — | — |
| 2023-07-28 | $8.15 | $10.08 | 613,700 | — | — |
| 2023-07-27 | $7.99 | $9.88 | 729,900 | — | — |
| 2023-07-26 | $8.01 | $9.91 | 612,600 | — | — |
| 2023-07-25 | $7.93 | $9.81 | 910,500 | — | — |
| 2023-07-24 | $7.95 | $9.83 | 566,300 | — | — |
| 2023-07-21 | $8.01 | $9.91 | 478,500 | — | — |
| 2023-07-20 | $8.05 | $9.96 | 696,600 | — | — |
| 2023-07-19 | $8.14 | $10.07 | 861,000 | — | — |
| 2023-07-18 | $8.08 | $9.99 | 529,900 | — | — |
| 2023-07-17 | $8.08 | $9.99 | 683,100 | — | — |
| 2023-07-14 | $7.93 | $9.81 | 509,100 | — | — |
| 2023-07-13 | $7.99 | $9.88 | 622,200 | — | — |
| 2023-07-12 | $8.02 | $9.83 | 552,700 | — | — |
| 2023-07-11 | $7.95 | $9.75 | 328,000 | — | — |
| 2023-07-10 | $7.89 | $9.67 | 485,100 | — | — |
| 2023-07-07 | $7.83 | $9.60 | 420,100 | — | — |
| 2023-07-06 | $7.75 | $9.50 | 569,300 | — | — |
| 2023-07-05 | $7.86 | $9.64 | 718,200 | — | — |
| 2023-07-03 | $7.86 | $9.64 | 368,000 | — | — |
| 2023-06-30 | $7.85 | $9.62 | 981,700 | — | — |
| 2023-06-29 | $7.76 | $9.51 | 570,200 | — | — |
| 2023-06-28 | $7.77 | $9.53 | 473,500 | — | — |
| 2023-06-27 | $7.72 | $9.47 | 553,800 | — | — |
| 2023-06-26 | $7.65 | $9.38 | 499,200 | — | — |
| 2023-06-23 | $7.64 | $9.37 | 516,400 | — | — |
| 2023-06-22 | $7.80 | $9.56 | 515,100 | — | — |
| 2023-06-21 | $7.73 | $9.48 | 469,500 | — | — |
| 2023-06-20 | $7.83 | $9.60 | 686,500 | — | — |
| 2023-06-16 | $7.85 | $9.62 | 855,700 | — | — |
| 2023-06-15 | $7.99 | $9.80 | 529,000 | — | — |
| 2023-06-14 | $8.05 | $9.87 | 1,722,400 | — | — |
| 2023-06-13 | $8.07 | $9.81 | 850,300 | — | — |
| 2023-06-12 | $8.00 | $9.72 | 733,500 | — | — |
| 2023-06-09 | $7.83 | $9.52 | 650,900 | — | — |
| 2023-06-08 | $7.77 | $9.44 | 438,800 | — | — |
| 2023-06-07 | $7.76 | $9.43 | 618,800 | — | — |
| 2023-06-06 | $7.78 | $9.46 | 668,700 | — | — |
| 2023-06-05 | $7.68 | $9.33 | 774,800 | — | — |
| 2023-06-02 | $7.64 | $9.29 | 832,000 | — | — |
| 2023-06-01 | $7.54 | $9.16 | 382,800 | — | — |
| 2023-05-31 | $7.48 | $9.09 | 857,100 | — | — |
| 2023-05-30 | $7.56 | $9.19 | 923,600 | — | — |
| 2023-05-26 | $7.51 | $9.13 | 643,300 | — | — |
| 2023-05-25 | $7.28 | $8.85 | 635,500 | — | — |
| 2023-05-24 | $7.28 | $8.85 | 589,400 | — | — |
| 2023-05-23 | $7.32 | $8.90 | 524,500 | — | — |
| 2023-05-22 | $7.50 | $9.12 | 554,400 | — | — |
| 2023-05-19 | $7.40 | $8.99 | 700,300 | — | — |
| 2023-05-18 | $7.47 | $9.08 | 788,900 | — | — |
| 2023-05-17 | $7.40 | $8.99 | 621,000 | — | — |
| 2023-05-16 | $7.24 | $8.80 | 586,900 | — | — |
| 2023-05-15 | $7.33 | $8.91 | 669,800 | — | — |
| 2023-05-12 | $7.23 | $8.79 | 384,900 | — | — |
| 2023-05-11 | $7.33 | $8.82 | 546,600 | — | — |
| 2023-05-10 | $7.28 | $8.76 | 789,100 | — | — |
| 2023-05-09 | $7.27 | $8.75 | 749,300 | — | — |
| 2023-05-08 | $7.34 | $8.84 | 444,500 | — | — |
| 2023-05-05 | $7.40 | $8.91 | 822,400 | — | — |
| 2023-05-04 | $7.29 | $8.78 | 916,200 | — | — |
| 2023-05-03 | $7.31 | $8.80 | 702,900 | — | — |
| 2023-05-02 | $7.31 | $8.80 | 602,500 | — | — |
| 2023-05-01 | $7.39 | $8.90 | 489,800 | — | — |
| 2023-04-28 | $7.44 | $8.96 | 787,900 | — | — |
| 2023-04-27 | $7.37 | $8.87 | 756,800 | — | — |
| 2023-04-26 | $7.20 | $8.67 | 808,100 | — | — |
| 2023-04-25 | $7.32 | $8.81 | 482,900 | — | — |
| 2023-04-24 | $7.47 | $8.99 | 556,000 | — | — |
| 2023-04-21 | $7.55 | $9.09 | 495,900 | — | — |
| 2023-04-20 | $7.52 | $9.05 | 522,700 | — | — |
| 2023-04-19 | $7.64 | $9.20 | 496,300 | — | — |
| 2023-04-18 | $7.62 | $9.17 | 496,400 | — | — |
| 2023-04-17 | $7.61 | $9.16 | 410,700 | — | — |
| 2023-04-14 | $7.63 | $9.19 | 439,200 | — | — |
| 2023-04-13 | $7.68 | $9.25 | 851,700 | — | — |
| 2023-04-12 | $7.63 | $9.10 | 717,700 | — | — |
| 2023-04-11 | $7.82 | $9.33 | 464,700 | — | — |
| 2023-04-10 | $7.78 | $9.28 | 790,400 | — | — |
| 2023-04-06 | $7.51 | $8.96 | 836,100 | — | — |
| 2023-04-05 | $7.50 | $8.95 | 775,300 | — | — |
| 2023-04-04 | $7.64 | $9.11 | 874,000 | — | — |
| 2023-04-03 | $7.69 | $9.17 | 1,162,700 | — | — |
| 2023-03-31 | $8.03 | $9.58 | 6,716,300 | — | — |
| 2023-03-30 | $7.64 | $9.11 | 626,400 | — | — |
| 2023-03-29 | $7.52 | $8.97 | 636,500 | — | — |
| 2023-03-28 | $7.28 | $8.68 | 1,874,500 | — | — |
| 2023-03-27 | $7.33 | $8.74 | 575,600 | — | — |
| 2023-03-24 | $7.24 | $8.64 | 726,200 | — | — |
| 2023-03-23 | $7.25 | $8.65 | 548,500 | — | — |
| 2023-03-22 | $7.23 | $8.62 | 798,900 | — | — |
| 2023-03-21 | $7.39 | $8.81 | 792,000 | — | — |
| 2023-03-20 | $7.25 | $8.65 | 727,700 | — | — |
| 2023-03-17 | $7.21 | $8.60 | 926,600 | — | — |
| 2023-03-16 | $7.31 | $8.72 | 784,200 | — | — |
| 2023-03-15 | $7.17 | $8.55 | 1,547,200 | — | — |
| 2023-03-14 | $7.28 | $8.68 | 1,007,700 | — | — |
| 2023-03-13 | $7.21 | $8.52 | 1,148,100 | — | — |
| 2023-03-10 | $7.16 | $8.46 | 1,517,600 | — | — |
| 2023-03-09 | $7.42 | $8.76 | 1,095,200 | — | — |
| 2023-03-08 | $7.64 | $9.02 | 468,700 | — | — |
| 2023-03-07 | $7.60 | $8.98 | 737,100 | — | — |
| 2023-03-06 | $7.68 | $9.07 | 537,900 | — | — |
| 2023-03-03 | $7.75 | $9.15 | 994,000 | — | — |
| 2023-03-02 | $7.62 | $9.00 | 600,000 | — | — |
| 2023-03-01 | $7.51 | $8.87 | 668,200 | — | — |
| 2023-02-28 | $7.53 | $8.89 | 1,211,400 | — | — |
| 2023-02-27 | $7.45 | $8.80 | 685,000 | — | — |
| 2023-02-24 | $7.35 | $8.68 | 791,400 | — | — |
| 2023-02-23 | $7.46 | $8.81 | 591,500 | — | — |
| 2023-02-22 | $7.43 | $8.78 | 891,200 | — | — |
| 2023-02-21 | $7.36 | $8.69 | 605,800 | — | — |
| 2023-02-17 | $7.49 | $8.85 | 708,200 | — | — |
| 2023-02-16 | $7.55 | $8.92 | 627,400 | — | — |
| 2023-02-15 | $7.62 | $9.00 | 712,500 | — | — |
| 2023-02-14 | $7.51 | $8.87 | 766,400 | — | — |
| 2023-02-13 | $7.51 | $8.79 | 750,400 | — | — |
| 2023-02-10 | $7.49 | $8.76 | 1,142,100 | — | — |
| 2023-02-09 | $7.57 | $8.86 | 1,125,800 | — | — |
| 2023-02-08 | $7.71 | $9.02 | 1,000,900 | — | — |
| 2023-02-07 | $7.77 | $9.09 | 1,138,600 | — | — |
| 2023-02-06 | $7.66 | $8.96 | 726,700 | — | — |
| 2023-02-03 | $7.74 | $9.06 | 1,067,800 | — | — |
| 2023-02-02 | $7.99 | $9.35 | 1,689,200 | — | — |
| 2023-02-01 | $7.83 | $9.16 | 944,000 | — | — |
| 2023-01-31 | $7.64 | $8.94 | 1,095,800 | — | — |
| 2023-01-30 | $7.52 | $8.80 | 852,400 | — | — |
| 2023-01-27 | $7.66 | $8.96 | 1,021,800 | — | — |
| 2023-01-26 | $7.64 | $8.94 | 980,000 | — | — |
| 2023-01-25 | $7.52 | $8.80 | 934,000 | — | — |
| 2023-01-24 | $7.51 | $8.79 | 681,900 | — | — |
| 2023-01-23 | $7.54 | $8.82 | 871,000 | — | — |
| 2023-01-20 | $7.34 | $8.59 | 867,900 | — | — |
| 2023-01-19 | $7.21 | $8.44 | 755,500 | — | — |
| 2023-01-18 | $7.24 | $8.47 | 2,448,800 | — | — |
| 2023-01-17 | $7.44 | $8.71 | 1,048,200 | — | — |
| 2023-01-13 | $7.52 | $8.80 | 1,575,500 | — | — |
| 2023-01-12 | $7.42 | $8.68 | 1,257,800 | — | — |
| 2023-01-11 | $7.41 | $8.59 | 1,136,300 | — | — |
| 2023-01-10 | $7.23 | $8.38 | 809,500 | — | — |
| 2023-01-09 | $7.11 | $8.24 | 1,552,900 | — | — |
| 2023-01-06 | $6.99 | $8.10 | 1,034,800 | — | — |
| 2023-01-05 | $6.91 | $8.01 | 837,300 | — | — |
| 2023-01-04 | $7.04 | $8.16 | 975,100 | — | — |
| 2023-01-03 | $6.87 | $7.96 | 1,208,300 | — | — |