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
- 2018-02-02 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 | $9.10 | $11.06 | 315,100 | — | — |
| 2023-12-28 | $8.93 | $10.70 | 194,300 | — | — |
| 2023-12-27 | $9.02 | $10.81 | 334,800 | — | — |
| 2023-12-26 | $9.21 | $11.03 | 243,900 | — | — |
| 2023-12-22 | $8.93 | $10.70 | 388,900 | — | — |
| 2023-12-21 | $8.79 | $10.53 | 603,300 | — | — |
| 2023-12-20 | $9.02 | $10.39 | 640,400 | — | — |
| 2023-12-19 | $9.21 | $10.61 | 218,300 | — | — |
| 2023-12-18 | $9.37 | $10.80 | 486,700 | — | — |
| 2023-12-15 | $9.34 | $10.76 | 489,100 | — | — |
| 2023-12-14 | $9.08 | $10.46 | 288,400 | — | — |
| 2023-12-13 | $9.39 | $10.82 | 611,600 | — | — |
| 2023-12-12 | $9.25 | $10.66 | 746,500 | — | — |
| 2023-12-11 | $8.70 | $10.02 | 414,100 | — | — |
| 2023-12-08 | $8.60 | $9.91 | 301,200 | — | — |
| 2023-12-07 | $8.63 | $9.94 | 408,800 | — | — |
| 2023-12-06 | $8.32 | $9.59 | 374,500 | — | — |
| 2023-12-05 | $8.23 | $9.48 | 449,300 | — | — |
| 2023-12-04 | $7.79 | $8.98 | 677,200 | — | — |
| 2023-12-01 | $7.84 | $9.03 | 837,200 | — | — |
| 2023-11-30 | $8.39 | $9.67 | 328,200 | — | — |
| 2023-11-29 | $8.46 | $9.75 | 308,900 | — | — |
| 2023-11-28 | $8.05 | $9.27 | 504,300 | — | — |
| 2023-11-27 | $8.28 | $9.54 | 1,129,100 | — | — |
| 2023-11-24 | $7.93 | $9.14 | 607,200 | — | — |
| 2023-11-22 | $7.34 | $8.46 | 447,100 | — | — |
| 2023-11-21 | $7.31 | $8.42 | 645,200 | — | — |
| 2023-11-20 | $7.40 | $8.53 | 1,162,100 | — | — |
| 2023-11-17 | $6.16 | $7.10 | 235,000 | — | — |
| 2023-11-16 | $5.86 | $6.75 | 284,200 | — | — |
| 2023-11-15 | $5.98 | $6.50 | 113,700 | — | — |
| 2023-11-14 | $6.21 | $6.75 | 184,400 | — | — |
| 2023-11-13 | $5.96 | $6.48 | 87,000 | — | — |
| 2023-11-10 | $5.95 | $6.47 | 104,400 | — | — |
| 2023-11-09 | $5.86 | $6.37 | 109,600 | — | — |
| 2023-11-08 | $5.91 | $6.42 | 123,000 | — | — |
| 2023-11-07 | $6.03 | $6.55 | 172,300 | — | — |
| 2023-11-06 | $5.89 | $6.40 | 74,500 | — | — |
| 2023-11-03 | $5.97 | $6.49 | 368,500 | — | — |
| 2023-11-02 | $6.13 | $6.66 | 192,300 | — | — |
| 2023-11-01 | $5.94 | $6.46 | 277,200 | — | — |
| 2023-10-31 | $5.60 | $6.09 | 344,800 | — | — |
| 2023-10-30 | $5.80 | $6.30 | 339,900 | — | — |
| 2023-10-27 | $6.19 | $6.73 | 64,600 | — | — |
| 2023-10-26 | $6.35 | $6.90 | 179,700 | — | — |
| 2023-10-25 | $6.36 | $6.91 | 343,700 | — | — |
| 2023-10-24 | $6.04 | $6.56 | 289,800 | — | — |
| 2023-10-23 | $6.02 | $6.54 | 606,600 | — | — |
| 2023-10-20 | $6.68 | $7.26 | 310,600 | — | — |
| 2023-10-19 | $6.66 | $7.24 | 269,400 | — | — |
| 2023-10-18 | $7.03 | $7.64 | 791,000 | — | — |
| 2023-10-17 | $7.00 | $7.61 | 590,700 | — | — |
| 2023-10-16 | $6.28 | $6.83 | 131,900 | — | — |
| 2023-10-13 | $6.26 | $6.80 | 117,100 | — | — |
| 2023-10-12 | $6.46 | $7.02 | 377,400 | — | — |
| 2023-10-11 | $6.40 | $6.96 | 227,700 | — | — |
| 2023-10-10 | $6.06 | $6.59 | 183,000 | — | — |
| 2023-10-09 | $5.95 | $6.47 | 176,700 | — | — |
| 2023-10-06 | $5.83 | $6.34 | 134,100 | — | — |
| 2023-10-05 | $5.67 | $6.16 | 257,200 | — | — |
| 2023-10-04 | $5.55 | $6.03 | 208,800 | — | — |
| 2023-10-03 | $5.47 | $5.94 | 341,500 | — | — |
| 2023-10-02 | $5.67 | $6.16 | 247,100 | — | — |
| 2023-09-29 | $5.82 | $6.33 | 169,600 | — | — |
| 2023-09-28 | $6.04 | $6.56 | 193,500 | — | — |
| 2023-09-27 | $5.78 | $6.28 | 231,300 | — | — |
| 2023-09-26 | $5.68 | $6.17 | 247,400 | — | — |
| 2023-09-25 | $5.89 | $6.40 | 126,500 | — | — |
| 2023-09-22 | $6.04 | $6.56 | 151,300 | — | — |
| 2023-09-21 | $6.17 | $6.71 | 444,500 | — | — |
| 2023-09-20 | $6.14 | $6.67 | 210,400 | — | — |
| 2023-09-19 | $6.36 | $6.91 | 109,500 | — | — |
| 2023-09-18 | $6.51 | $7.08 | 136,300 | — | — |
| 2023-09-15 | $6.26 | $6.80 | 161,700 | — | — |
| 2023-09-14 | $6.44 | $7.00 | 269,500 | — | — |
| 2023-09-13 | $6.24 | $6.78 | 290,100 | — | — |
| 2023-09-12 | $6.14 | $6.67 | 220,600 | — | — |
| 2023-09-11 | $5.88 | $6.39 | 429,700 | — | — |
| 2023-09-08 | $6.07 | $6.60 | 439,000 | — | — |
| 2023-09-07 | $6.30 | $6.85 | 519,400 | — | — |
| 2023-09-06 | $6.61 | $7.18 | 304,400 | — | — |
| 2023-09-05 | $6.75 | $7.34 | 198,200 | — | — |
| 2023-09-01 | $7.10 | $7.72 | 381,000 | — | — |
| 2023-08-31 | $7.20 | $7.83 | 457,400 | — | — |
| 2023-08-30 | $7.26 | $7.89 | 181,600 | — | — |
| 2023-08-29 | $7.35 | $7.99 | 383,800 | — | — |
| 2023-08-28 | $7.43 | $8.08 | 291,000 | — | — |
| 2023-08-25 | $7.13 | $7.75 | 256,400 | — | — |
| 2023-08-24 | $7.00 | $7.61 | 216,100 | — | — |
| 2023-08-23 | $6.97 | $7.58 | 277,900 | — | — |
| 2023-08-22 | $6.75 | $7.34 | 247,600 | — | — |
| 2023-08-21 | $6.54 | $7.11 | 89,400 | — | — |
| 2023-08-18 | $6.63 | $7.21 | 471,900 | — | — |
| 2023-08-17 | $6.69 | $7.27 | 361,800 | — | — |
| 2023-08-16 | $6.69 | $7.27 | 418,900 | — | — |
| 2023-08-15 | $6.53 | $7.10 | 365,300 | — | — |
| 2023-08-14 | $6.52 | $7.09 | 878,800 | — | — |
| 2023-08-11 | $6.81 | $7.40 | 518,900 | — | — |
| 2023-08-10 | $6.64 | $7.22 | 378,600 | — | — |
| 2023-08-09 | $6.45 | $7.01 | 284,600 | — | — |
| 2023-08-08 | $6.47 | $7.03 | 433,100 | — | — |
| 2023-08-07 | $6.11 | $6.64 | 281,300 | — | — |
| 2023-08-04 | $6.22 | $6.76 | 232,400 | — | — |
| 2023-08-03 | $6.21 | $6.75 | 304,000 | — | — |
| 2023-08-02 | $6.35 | $6.90 | 311,000 | — | — |
| 2023-08-01 | $6.37 | $6.92 | 357,400 | — | — |
| 2023-07-31 | $6.49 | $7.05 | 795,100 | — | — |
| 2023-07-28 | $6.74 | $7.33 | 209,300 | — | — |
| 2023-07-27 | $6.73 | $7.31 | 219,200 | — | — |
| 2023-07-26 | $7.19 | $7.81 | 143,700 | — | — |
| 2023-07-25 | $7.05 | $7.66 | 217,000 | — | — |
| 2023-07-24 | $7.06 | $7.67 | 352,000 | — | — |
| 2023-07-21 | $7.17 | $7.79 | 245,900 | — | — |
| 2023-07-20 | $7.03 | $7.64 | 202,900 | — | — |
| 2023-07-19 | $6.79 | $7.38 | 227,500 | — | — |
| 2023-07-18 | $6.94 | $7.54 | 260,200 | — | — |
| 2023-07-17 | $7.00 | $7.61 | 281,500 | — | — |
| 2023-07-14 | $6.71 | $7.29 | 171,400 | — | — |
| 2023-07-13 | $6.96 | $7.56 | 405,300 | — | — |
| 2023-07-12 | $6.86 | $7.46 | 326,100 | — | — |
| 2023-07-11 | $6.79 | $7.38 | 209,100 | — | — |
| 2023-07-10 | $6.70 | $7.28 | 233,900 | — | — |
| 2023-07-07 | $6.68 | $7.26 | 146,400 | — | — |
| 2023-07-06 | $6.54 | $7.11 | 238,300 | — | — |
| 2023-07-05 | $6.98 | $7.59 | 501,300 | — | — |
| 2023-07-03 | $6.81 | $7.40 | 229,900 | — | — |
| 2023-06-30 | $6.93 | $7.53 | 139,800 | — | — |
| 2023-06-29 | $6.88 | $7.48 | 217,900 | — | — |
| 2023-06-28 | $6.76 | $7.35 | 229,700 | — | — |
| 2023-06-27 | $6.83 | $7.42 | 213,600 | — | — |
| 2023-06-26 | $7.15 | $7.77 | 347,400 | — | — |
| 2023-06-23 | $6.91 | $7.51 | 259,000 | — | — |
| 2023-06-22 | $6.87 | $7.47 | 309,100 | — | — |
| 2023-06-21 | $7.26 | $7.89 | 608,300 | — | — |
| 2023-06-20 | $7.44 | $8.09 | 435,300 | — | — |
| 2023-06-16 | $7.27 | $7.90 | 347,100 | — | — |
| 2023-06-15 | $6.96 | $7.56 | 267,100 | — | — |
| 2023-06-14 | $6.73 | $7.31 | 113,800 | — | — |
| 2023-06-13 | $6.79 | $7.38 | 220,400 | — | — |
| 2023-06-12 | $6.92 | $7.52 | 158,400 | — | — |
| 2023-06-09 | $7.05 | $7.66 | 139,900 | — | — |
| 2023-06-08 | $7.15 | $7.77 | 194,800 | — | — |
| 2023-06-07 | $7.19 | $7.81 | 414,800 | — | — |
| 2023-06-06 | $7.11 | $7.73 | 380,600 | — | — |
| 2023-06-05 | $7.12 | $7.74 | 536,300 | — | — |
| 2023-06-02 | $6.94 | $7.54 | 407,000 | — | — |
| 2023-06-01 | $6.88 | $7.48 | 278,900 | — | — |
| 2023-05-31 | $6.52 | $7.09 | 365,800 | — | — |
| 2023-05-30 | $6.76 | $7.35 | 222,600 | — | — |
| 2023-05-26 | $6.43 | $6.99 | 256,100 | — | — |
| 2023-05-25 | $6.43 | $6.99 | 218,800 | — | — |
| 2023-05-24 | $6.58 | $7.15 | 301,600 | — | — |
| 2023-05-23 | $6.58 | $7.15 | 552,800 | — | — |
| 2023-05-22 | $6.49 | $7.05 | 318,000 | — | — |
| 2023-05-19 | $6.18 | $6.72 | 133,300 | — | — |
| 2023-05-18 | $6.04 | $6.56 | 136,800 | — | — |
| 2023-05-17 | $6.27 | $6.81 | 334,000 | — | — |
| 2023-05-16 | $6.00 | $6.52 | 337,800 | — | — |
| 2023-05-15 | $6.20 | $6.74 | 137,500 | — | — |
| 2023-05-12 | $6.15 | $6.68 | 191,000 | — | — |
| 2023-05-11 | $6.18 | $6.72 | 169,200 | — | — |
| 2023-05-10 | $6.27 | $6.81 | 180,300 | — | — |
| 2023-05-09 | $6.16 | $6.69 | 145,400 | — | — |
| 2023-05-08 | $5.98 | $6.50 | 80,600 | — | — |
| 2023-05-05 | $6.00 | $6.52 | 81,500 | — | — |
| 2023-05-04 | $5.67 | $6.16 | 137,700 | — | — |
| 2023-05-03 | $5.79 | $6.29 | 181,100 | — | — |
| 2023-05-02 | $5.83 | $6.34 | 167,800 | — | — |
| 2023-05-01 | $5.94 | $6.46 | 73,600 | — | — |
| 2023-04-28 | $6.10 | $6.63 | 334,200 | — | — |
| 2023-04-27 | $5.84 | $6.35 | 126,900 | — | — |
| 2023-04-26 | $5.99 | $6.51 | 136,500 | — | — |
| 2023-04-25 | $5.96 | $6.48 | 124,800 | — | — |
| 2023-04-24 | $5.92 | $6.43 | 153,200 | — | — |
| 2023-04-21 | $5.92 | $6.43 | 86,800 | — | — |
| 2023-04-20 | $5.94 | $6.46 | 69,000 | — | — |
| 2023-04-19 | $5.85 | $6.36 | 219,700 | — | — |
| 2023-04-18 | $6.08 | $6.61 | 207,600 | — | — |
| 2023-04-17 | $6.28 | $6.83 | 194,100 | — | — |
| 2023-04-14 | $6.29 | $6.84 | 117,200 | — | — |
| 2023-04-13 | $6.16 | $6.69 | 130,200 | — | — |
| 2023-04-12 | $6.22 | $6.76 | 116,100 | — | — |
| 2023-04-11 | $6.13 | $6.66 | 146,600 | — | — |
| 2023-04-10 | $5.88 | $6.39 | 143,100 | — | — |
| 2023-04-06 | $5.72 | $6.22 | 79,700 | — | — |
| 2023-04-05 | $5.58 | $6.06 | 233,300 | — | — |
| 2023-04-04 | $5.40 | $5.87 | 129,300 | — | — |
| 2023-04-03 | $5.55 | $6.03 | 95,600 | — | — |
| 2023-03-31 | $5.41 | $5.88 | 145,600 | — | — |
| 2023-03-30 | $5.58 | $6.06 | 61,500 | — | — |
| 2023-03-29 | $5.63 | $6.12 | 143,700 | — | — |
| 2023-03-28 | $5.70 | $6.19 | 295,500 | — | — |
| 2023-03-27 | $5.61 | $6.10 | 185,200 | — | — |
| 2023-03-24 | $5.37 | $5.84 | 74,900 | — | — |
| 2023-03-23 | $5.15 | $5.60 | 71,600 | — | — |
| 2023-03-22 | $5.26 | $5.72 | 152,500 | — | — |
| 2023-03-21 | $5.35 | $5.81 | 213,800 | — | — |
| 2023-03-20 | $5.02 | $5.46 | 196,100 | — | — |
| 2023-03-17 | $5.22 | $5.67 | 237,100 | — | — |
| 2023-03-16 | $5.26 | $5.72 | 217,800 | — | — |
| 2023-03-15 | $4.91 | $5.34 | 385,800 | — | — |
| 2023-03-14 | $4.96 | $5.39 | 351,400 | — | — |
| 2023-03-13 | $5.23 | $5.68 | 359,200 | — | — |
| 2023-03-10 | $5.39 | $5.86 | 469,200 | — | — |
| 2023-03-09 | $5.88 | $6.39 | 105,100 | — | — |
| 2023-03-08 | $6.20 | $6.74 | 182,500 | — | — |
| 2023-03-07 | $6.14 | $6.67 | 123,100 | — | — |
| 2023-03-06 | $6.20 | $6.74 | 185,300 | — | — |
| 2023-03-03 | $5.91 | $6.42 | 181,300 | — | — |
| 2023-03-02 | $5.90 | $6.41 | 129,100 | — | — |
| 2023-03-01 | $6.32 | $6.87 | 218,000 | — | — |
| 2023-02-28 | $6.18 | $6.72 | 211,100 | — | — |
| 2023-02-27 | $6.11 | $6.64 | 311,100 | — | — |
| 2023-02-24 | $6.21 | $6.75 | 182,400 | — | — |
| 2023-02-23 | $6.28 | $6.83 | 243,900 | — | — |
| 2023-02-22 | $6.08 | $6.61 | 155,700 | — | — |
| 2023-02-21 | $6.13 | $6.66 | 173,500 | — | — |
| 2023-02-17 | $6.25 | $6.79 | 262,800 | — | — |
| 2023-02-16 | $6.27 | $6.81 | 182,200 | — | — |
| 2023-02-15 | $6.18 | $6.72 | 117,100 | — | — |
| 2023-02-14 | $6.30 | $6.85 | 138,100 | — | — |
| 2023-02-13 | $6.27 | $6.81 | 242,700 | — | — |
| 2023-02-10 | $6.17 | $6.71 | 80,000 | — | — |
| 2023-02-09 | $6.04 | $6.56 | 100,700 | — | — |
| 2023-02-08 | $6.21 | $6.75 | 122,400 | — | — |
| 2023-02-07 | $6.11 | $6.64 | 304,400 | — | — |
| 2023-02-06 | $5.99 | $6.51 | 294,400 | — | — |
| 2023-02-03 | $5.94 | $6.46 | 463,000 | — | — |
| 2023-02-02 | $6.17 | $6.71 | 260,100 | — | — |
| 2023-02-01 | $6.08 | $6.61 | 142,200 | — | — |
| 2023-01-31 | $6.24 | $6.78 | 283,000 | — | — |
| 2023-01-30 | $6.11 | $6.64 | 147,100 | — | — |
| 2023-01-27 | $6.37 | $6.92 | 147,300 | — | — |
| 2023-01-26 | $6.69 | $7.27 | 248,800 | — | — |
| 2023-01-25 | $6.75 | $7.34 | 192,500 | — | — |
| 2023-01-24 | $6.37 | $6.92 | 233,600 | — | — |
| 2023-01-23 | $6.18 | $6.72 | 209,900 | — | — |
| 2023-01-20 | $6.10 | $6.63 | 279,000 | — | — |
| 2023-01-19 | $5.79 | $6.29 | 702,500 | — | — |
| 2023-01-18 | $6.10 | $6.63 | 493,200 | — | — |
| 2023-01-17 | $6.72 | $7.30 | 367,500 | — | — |
| 2023-01-13 | $6.40 | $6.96 | 253,800 | — | — |
| 2023-01-12 | $6.40 | $6.96 | 159,600 | — | — |
| 2023-01-11 | $6.39 | $6.94 | 244,100 | — | — |
| 2023-01-10 | $6.28 | $6.83 | 213,000 | — | — |
| 2023-01-09 | $6.41 | $6.97 | 387,000 | — | — |
| 2023-01-06 | $6.29 | $6.84 | 422,200 | — | — |
| 2023-01-05 | $6.00 | $6.52 | 174,900 | — | — |
| 2023-01-04 | $5.92 | $6.43 | 166,400 | — | — |
| 2023-01-03 | $5.77 | $6.27 | 306,200 | — | — |