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
- 2018-06-28 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 | $8.42 | $8.42 | 234,200 | — | — |
| 2023-12-28 | $8.56 | $8.56 | 399,500 | — | — |
| 2023-12-27 | $8.55 | $8.55 | 477,600 | — | — |
| 2023-12-26 | $8.57 | $8.57 | 336,500 | — | — |
| 2023-12-22 | $8.53 | $8.53 | 1,021,500 | — | — |
| 2023-12-21 | $8.20 | $8.20 | 1,315,100 | — | — |
| 2023-12-20 | $8.04 | $8.04 | 1,435,600 | — | — |
| 2023-12-19 | $8.33 | $8.33 | 406,400 | — | — |
| 2023-12-18 | $8.18 | $8.18 | 328,400 | — | — |
| 2023-12-15 | $8.41 | $8.41 | 510,500 | — | — |
| 2023-12-14 | $8.44 | $8.44 | 400,300 | — | — |
| 2023-12-13 | $8.27 | $8.27 | 510,900 | — | — |
| 2023-12-12 | $7.98 | $7.98 | 167,000 | — | — |
| 2023-12-11 | $7.98 | $7.98 | 271,100 | — | — |
| 2023-12-08 | $7.97 | $7.97 | 179,100 | — | — |
| 2023-12-07 | $7.92 | $7.92 | 210,800 | — | — |
| 2023-12-06 | $7.81 | $7.81 | 389,700 | — | — |
| 2023-12-05 | $7.82 | $7.82 | 245,700 | — | — |
| 2023-12-04 | $8.00 | $8.00 | 303,800 | — | — |
| 2023-12-01 | $8.02 | $8.02 | 378,300 | — | — |
| 2023-11-30 | $7.64 | $7.64 | 194,000 | — | — |
| 2023-11-29 | $7.58 | $7.58 | 242,200 | — | — |
| 2023-11-28 | $7.51 | $7.51 | 323,900 | — | — |
| 2023-11-27 | $7.49 | $7.49 | 330,800 | — | — |
| 2023-11-24 | $7.48 | $7.48 | 151,600 | — | — |
| 2023-11-22 | $7.33 | $7.33 | 301,300 | — | — |
| 2023-11-21 | $7.32 | $7.32 | 231,100 | — | — |
| 2023-11-20 | $7.36 | $7.36 | 262,300 | — | — |
| 2023-11-17 | $7.20 | $7.20 | 215,200 | — | — |
| 2023-11-16 | $7.21 | $7.21 | 332,300 | — | — |
| 2023-11-15 | $7.73 | $7.73 | 370,300 | — | — |
| 2023-11-14 | $7.79 | $7.79 | 370,600 | — | — |
| 2023-11-13 | $7.19 | $7.19 | 137,900 | — | — |
| 2023-11-10 | $7.17 | $7.17 | 233,600 | — | — |
| 2023-11-09 | $6.96 | $6.96 | 125,500 | — | — |
| 2023-11-08 | $7.11 | $7.11 | 163,500 | — | — |
| 2023-11-07 | $7.09 | $7.09 | 200,400 | — | — |
| 2023-11-06 | $7.18 | $7.18 | 202,500 | — | — |
| 2023-11-03 | $7.26 | $7.26 | 237,100 | — | — |
| 2023-11-02 | $6.89 | $6.89 | 142,400 | — | — |
| 2023-11-01 | $6.66 | $6.66 | 196,500 | — | — |
| 2023-10-31 | $6.74 | $6.74 | 142,400 | — | — |
| 2023-10-30 | $6.72 | $6.72 | 215,500 | — | — |
| 2023-10-27 | $6.66 | $6.66 | 244,400 | — | — |
| 2023-10-26 | $6.95 | $6.95 | 151,500 | — | — |
| 2023-10-25 | $6.85 | $6.85 | 277,400 | — | — |
| 2023-10-24 | $7.12 | $7.12 | 262,700 | — | — |
| 2023-10-23 | $7.12 | $7.12 | 141,400 | — | — |
| 2023-10-20 | $7.30 | $7.30 | 580,600 | — | — |
| 2023-10-19 | $7.33 | $7.33 | 190,100 | — | — |
| 2023-10-18 | $7.66 | $7.66 | 194,200 | — | — |
| 2023-10-17 | $7.80 | $7.80 | 226,100 | — | — |
| 2023-10-16 | $7.59 | $7.59 | 149,500 | — | — |
| 2023-10-13 | $7.50 | $7.50 | 209,000 | — | — |
| 2023-10-12 | $7.60 | $7.60 | 189,000 | — | — |
| 2023-10-11 | $7.77 | $7.77 | 124,400 | — | — |
| 2023-10-10 | $7.86 | $7.86 | 224,400 | — | — |
| 2023-10-09 | $7.78 | $7.78 | 172,000 | — | — |
| 2023-10-06 | $7.61 | $7.61 | 124,800 | — | — |
| 2023-10-05 | $7.61 | $7.61 | 179,500 | — | — |
| 2023-10-04 | $7.64 | $7.64 | 307,400 | — | — |
| 2023-10-03 | $7.62 | $7.62 | 165,800 | — | — |
| 2023-10-02 | $7.73 | $7.73 | 185,200 | — | — |
| 2023-09-29 | $7.75 | $7.75 | 397,200 | — | — |
| 2023-09-28 | $7.80 | $7.80 | 239,600 | — | — |
| 2023-09-27 | $7.67 | $7.67 | 173,500 | — | — |
| 2023-09-26 | $7.52 | $7.52 | 159,200 | — | — |
| 2023-09-25 | $7.76 | $7.76 | 150,700 | — | — |
| 2023-09-22 | $7.73 | $7.73 | 195,600 | — | — |
| 2023-09-21 | $7.74 | $7.74 | 193,700 | — | — |
| 2023-09-20 | $7.96 | $7.96 | 185,900 | — | — |
| 2023-09-19 | $8.11 | $8.11 | 186,300 | — | — |
| 2023-09-18 | $8.28 | $8.28 | 197,700 | — | — |
| 2023-09-15 | $8.51 | $8.51 | 412,800 | — | — |
| 2023-09-14 | $8.71 | $8.71 | 304,800 | — | — |
| 2023-09-13 | $8.53 | $8.53 | 379,100 | — | — |
| 2023-09-12 | $8.47 | $8.47 | 272,100 | — | — |
| 2023-09-11 | $8.35 | $8.35 | 249,500 | — | — |
| 2023-09-08 | $8.26 | $8.26 | 379,700 | — | — |
| 2023-09-07 | $8.25 | $8.25 | 497,600 | — | — |
| 2023-09-06 | $8.13 | $8.13 | 410,700 | — | — |
| 2023-09-05 | $8.01 | $8.01 | 497,400 | — | — |
| 2023-09-01 | $8.33 | $8.33 | 223,400 | — | — |
| 2023-08-31 | $8.28 | $8.28 | 263,000 | — | — |
| 2023-08-30 | $8.54 | $8.54 | 327,200 | — | — |
| 2023-08-29 | $8.89 | $8.89 | 466,600 | — | — |
| 2023-08-28 | $8.75 | $8.75 | 1,064,400 | — | — |
| 2023-08-25 | $8.15 | $8.15 | 217,600 | — | — |
| 2023-08-24 | $8.22 | $8.22 | 280,700 | — | — |
| 2023-08-23 | $8.33 | $8.33 | 234,200 | — | — |
| 2023-08-22 | $8.30 | $8.30 | 726,000 | — | — |
| 2023-08-21 | $8.36 | $8.36 | 166,200 | — | — |
| 2023-08-18 | $8.35 | $8.35 | 153,800 | — | — |
| 2023-08-17 | $8.31 | $8.31 | 152,100 | — | — |
| 2023-08-16 | $8.39 | $8.39 | 204,200 | — | — |
| 2023-08-15 | $8.47 | $8.47 | 267,400 | — | — |
| 2023-08-14 | $8.69 | $8.69 | 381,900 | — | — |
| 2023-08-11 | $8.47 | $8.47 | 227,000 | — | — |
| 2023-08-10 | $8.27 | $8.27 | 217,100 | — | — |
| 2023-08-09 | $8.23 | $8.23 | 186,800 | — | — |
| 2023-08-08 | $8.00 | $8.00 | 239,900 | — | — |
| 2023-08-07 | $7.91 | $7.91 | 351,400 | — | — |
| 2023-08-04 | $8.01 | $8.01 | 336,000 | — | — |
| 2023-08-03 | $7.83 | $7.83 | 573,700 | — | — |
| 2023-08-02 | $7.94 | $7.94 | 376,800 | — | — |
| 2023-08-01 | $7.76 | $7.76 | 167,000 | — | — |
| 2023-07-31 | $7.71 | $7.71 | 167,100 | — | — |
| 2023-07-28 | $7.79 | $7.79 | 270,000 | — | — |
| 2023-07-27 | $7.66 | $7.66 | 328,100 | — | — |
| 2023-07-26 | $7.80 | $7.80 | 260,300 | — | — |
| 2023-07-25 | $7.87 | $7.87 | 332,100 | — | — |
| 2023-07-24 | $7.64 | $7.64 | 185,400 | — | — |
| 2023-07-21 | $7.67 | $7.67 | 150,100 | — | — |
| 2023-07-20 | $7.75 | $7.75 | 150,000 | — | — |
| 2023-07-19 | $7.82 | $7.82 | 185,900 | — | — |
| 2023-07-18 | $7.63 | $7.63 | 178,600 | — | — |
| 2023-07-17 | $7.57 | $7.57 | 261,400 | — | — |
| 2023-07-14 | $7.59 | $7.59 | 196,400 | — | — |
| 2023-07-13 | $7.66 | $7.66 | 173,000 | — | — |
| 2023-07-12 | $7.62 | $7.62 | 354,400 | — | — |
| 2023-07-11 | $7.37 | $7.37 | 237,300 | — | — |
| 2023-07-10 | $7.27 | $7.27 | 237,300 | — | — |
| 2023-07-07 | $7.15 | $7.15 | 438,100 | — | — |
| 2023-07-06 | $7.04 | $7.04 | 258,600 | — | — |
| 2023-07-05 | $7.14 | $7.14 | 352,900 | — | — |
| 2023-07-03 | $7.20 | $7.20 | 620,100 | — | — |
| 2023-06-30 | $7.18 | $7.18 | 335,400 | — | — |
| 2023-06-29 | $7.21 | $7.21 | 205,700 | — | — |
| 2023-06-28 | $7.10 | $7.10 | 134,400 | — | — |
| 2023-06-27 | $7.15 | $7.15 | 204,200 | — | — |
| 2023-06-26 | $7.13 | $7.13 | 276,500 | — | — |
| 2023-06-23 | $6.91 | $6.91 | 786,600 | — | — |
| 2023-06-22 | $6.91 | $6.91 | 215,400 | — | — |
| 2023-06-21 | $7.06 | $7.06 | 215,600 | — | — |
| 2023-06-20 | $7.04 | $7.04 | 263,800 | — | — |
| 2023-06-16 | $7.09 | $7.09 | 638,000 | — | — |
| 2023-06-15 | $7.13 | $7.13 | 309,100 | — | — |
| 2023-06-14 | $7.10 | $7.10 | 219,800 | — | — |
| 2023-06-13 | $7.34 | $7.34 | 320,500 | — | — |
| 2023-06-12 | $7.33 | $7.33 | 272,400 | — | — |
| 2023-06-09 | $7.28 | $7.28 | 236,300 | — | — |
| 2023-06-08 | $7.36 | $7.36 | 218,000 | — | — |
| 2023-06-07 | $7.59 | $7.59 | 451,200 | — | — |
| 2023-06-06 | $7.22 | $7.22 | 439,800 | — | — |
| 2023-06-05 | $7.03 | $7.03 | 248,500 | — | — |
| 2023-06-02 | $7.18 | $7.18 | 513,500 | — | — |
| 2023-06-01 | $6.82 | $6.82 | 305,400 | — | — |
| 2023-05-31 | $6.60 | $6.60 | 589,400 | — | — |
| 2023-05-30 | $6.55 | $6.55 | 327,000 | — | — |
| 2023-05-26 | $6.71 | $6.71 | 238,300 | — | — |
| 2023-05-25 | $6.55 | $6.55 | 298,600 | — | — |
| 2023-05-24 | $6.60 | $6.60 | 374,000 | — | — |
| 2023-05-23 | $6.71 | $6.71 | 248,300 | — | — |
| 2023-05-22 | $6.62 | $6.62 | 227,400 | — | — |
| 2023-05-19 | $6.56 | $6.56 | 230,100 | — | — |
| 2023-05-18 | $6.54 | $6.54 | 200,600 | — | — |
| 2023-05-17 | $6.51 | $6.51 | 232,600 | — | — |
| 2023-05-16 | $6.28 | $6.28 | 268,100 | — | — |
| 2023-05-15 | $6.43 | $6.43 | 237,400 | — | — |
| 2023-05-12 | $6.31 | $6.31 | 383,200 | — | — |
| 2023-05-11 | $6.37 | $6.37 | 337,600 | — | — |
| 2023-05-10 | $6.36 | $6.36 | 422,500 | — | — |
| 2023-05-09 | $6.43 | $6.43 | 375,100 | — | — |
| 2023-05-08 | $6.43 | $6.43 | 419,900 | — | — |
| 2023-05-05 | $6.54 | $6.54 | 513,600 | — | — |
| 2023-05-04 | $6.10 | $6.10 | 788,400 | — | — |
| 2023-05-03 | $5.23 | $5.23 | 261,700 | — | — |
| 2023-05-02 | $5.20 | $5.20 | 319,500 | — | — |
| 2023-05-01 | $5.52 | $5.52 | 229,100 | — | — |
| 2023-04-28 | $5.53 | $5.53 | 216,800 | — | — |
| 2023-04-27 | $5.35 | $5.35 | 238,800 | — | — |
| 2023-04-26 | $5.17 | $5.17 | 226,800 | — | — |
| 2023-04-25 | $5.27 | $5.27 | 208,800 | — | — |
| 2023-04-24 | $5.39 | $5.39 | 243,900 | — | — |
| 2023-04-21 | $5.30 | $5.30 | 331,600 | — | — |
| 2023-04-20 | $5.21 | $5.21 | 227,000 | — | — |
| 2023-04-19 | $5.34 | $5.34 | 179,300 | — | — |
| 2023-04-18 | $5.41 | $5.41 | 212,100 | — | — |
| 2023-04-17 | $5.43 | $5.43 | 203,600 | — | — |
| 2023-04-14 | $5.39 | $5.39 | 242,300 | — | — |
| 2023-04-13 | $5.50 | $5.50 | 296,100 | — | — |
| 2023-04-12 | $5.44 | $5.44 | 334,000 | — | — |
| 2023-04-11 | $5.71 | $5.71 | 361,200 | — | — |
| 2023-04-10 | $5.49 | $5.49 | 1,401,200 | — | — |
| 2023-04-06 | $5.31 | $5.31 | 272,600 | — | — |
| 2023-04-05 | $5.24 | $5.24 | 234,700 | — | — |
| 2023-04-04 | $5.37 | $5.37 | 270,200 | — | — |
| 2023-04-03 | $5.57 | $5.57 | 285,100 | — | — |
| 2023-03-31 | $5.62 | $5.62 | 398,200 | — | — |
| 2023-03-30 | $5.39 | $5.39 | 183,900 | — | — |
| 2023-03-29 | $5.28 | $5.28 | 406,400 | — | — |
| 2023-03-28 | $5.27 | $5.27 | 268,100 | — | — |
| 2023-03-27 | $5.57 | $5.57 | 318,100 | — | — |
| 2023-03-24 | $5.61 | $5.61 | 247,600 | — | — |
| 2023-03-23 | $5.67 | $5.67 | 364,200 | — | — |
| 2023-03-22 | $5.85 | $5.85 | 310,000 | — | — |
| 2023-03-21 | $5.87 | $5.87 | 244,800 | — | — |
| 2023-03-20 | $5.75 | $5.75 | 283,300 | — | — |
| 2023-03-17 | $5.83 | $5.83 | 1,149,500 | — | — |
| 2023-03-16 | $5.78 | $5.78 | 292,100 | — | — |
| 2023-03-15 | $5.91 | $5.91 | 392,100 | — | — |
| 2023-03-14 | $5.81 | $5.81 | 406,600 | — | — |
| 2023-03-13 | $5.55 | $5.55 | 339,800 | — | — |
| 2023-03-10 | $5.85 | $5.85 | 364,300 | — | — |
| 2023-03-09 | $6.19 | $6.19 | 214,200 | — | — |
| 2023-03-08 | $6.29 | $6.29 | 173,700 | — | — |
| 2023-03-07 | $6.23 | $6.23 | 196,200 | — | — |
| 2023-03-06 | $6.28 | $6.28 | 269,900 | — | — |
| 2023-03-03 | $6.45 | $6.45 | 269,200 | — | — |
| 2023-03-02 | $6.41 | $6.41 | 274,400 | — | — |
| 2023-03-01 | $6.29 | $6.29 | 524,700 | — | — |
| 2023-02-28 | $6.32 | $6.32 | 300,700 | — | — |
| 2023-02-27 | $6.46 | $6.46 | 277,800 | — | — |
| 2023-02-24 | $6.54 | $6.54 | 324,400 | — | — |
| 2023-02-23 | $6.52 | $6.52 | 271,300 | — | — |
| 2023-02-22 | $6.48 | $6.48 | 338,700 | — | — |
| 2023-02-21 | $6.48 | $6.48 | 550,300 | — | — |
| 2023-02-17 | $6.55 | $6.55 | 318,000 | — | — |
| 2023-02-16 | $6.59 | $6.59 | 346,600 | — | — |
| 2023-02-15 | $6.66 | $6.66 | 326,500 | — | — |
| 2023-02-14 | $6.55 | $6.55 | 388,300 | — | — |
| 2023-02-13 | $6.61 | $6.61 | 356,000 | — | — |
| 2023-02-10 | $6.53 | $6.53 | 469,200 | — | — |
| 2023-02-09 | $6.71 | $6.71 | 678,700 | — | — |
| 2023-02-08 | $7.06 | $7.06 | 1,100,100 | — | — |
| 2023-02-07 | $6.52 | $6.52 | 2,209,300 | — | — |
| 2023-02-06 | $8.34 | $8.34 | 338,000 | — | — |
| 2023-02-03 | $8.40 | $8.40 | 375,600 | — | — |
| 2023-02-02 | $8.10 | $8.10 | 476,000 | — | — |
| 2023-02-01 | $8.15 | $8.15 | 439,400 | — | — |
| 2023-01-31 | $7.95 | $7.95 | 875,100 | — | — |
| 2023-01-30 | $7.97 | $7.97 | 236,800 | — | — |
| 2023-01-27 | $8.14 | $8.14 | 784,500 | — | — |
| 2023-01-26 | $7.95 | $7.95 | 518,300 | — | — |
| 2023-01-25 | $7.82 | $7.82 | 486,100 | — | — |
| 2023-01-24 | $7.33 | $7.33 | 302,800 | — | — |
| 2023-01-23 | $7.37 | $7.37 | 739,200 | — | — |
| 2023-01-20 | $7.37 | $7.37 | 264,000 | — | — |
| 2023-01-19 | $7.62 | $7.62 | 534,800 | — | — |
| 2023-01-18 | $7.78 | $7.78 | 276,000 | — | — |
| 2023-01-17 | $7.80 | $7.80 | 315,100 | — | — |
| 2023-01-13 | $7.71 | $7.71 | 193,100 | — | — |
| 2023-01-12 | $7.61 | $7.61 | 136,400 | — | — |
| 2023-01-11 | $7.63 | $7.63 | 122,200 | — | — |
| 2023-01-10 | $7.32 | $7.32 | 194,600 | — | — |
| 2023-01-09 | $7.32 | $7.32 | 348,500 | — | — |
| 2023-01-06 | $7.37 | $7.37 | 431,100 | — | — |
| 2023-01-05 | $7.39 | $7.39 | 314,600 | — | — |
| 2023-01-04 | $7.39 | $7.39 | 258,400 | — | — |
| 2023-01-03 | $7.05 | $7.05 | 272,500 | — | — |