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
- 2018-04-23 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 | $8.76 | $8.76 | 169,400 | — | — |
| 2023-12-28 | $8.95 | $8.95 | 111,540 | — | — |
| 2023-12-27 | $8.98 | $8.98 | 99,660 | — | — |
| 2023-12-26 | $8.97 | $8.97 | 139,040 | — | — |
| 2023-12-22 | $8.81 | $8.81 | 147,840 | — | — |
| 2023-12-21 | $8.75 | $8.75 | 102,080 | — | — |
| 2023-12-20 | $8.67 | $8.67 | 194,480 | — | — |
| 2023-12-19 | $8.76 | $8.76 | 214,280 | — | — |
| 2023-12-18 | $8.63 | $8.63 | 158,400 | — | — |
| 2023-12-15 | $8.70 | $8.70 | 819,940 | — | — |
| 2023-12-14 | $8.79 | $8.79 | 473,440 | — | — |
| 2023-12-13 | $8.77 | $8.77 | 295,460 | — | — |
| 2023-12-12 | $8.30 | $8.30 | 96,140 | — | — |
| 2023-12-11 | $8.32 | $8.32 | 163,460 | — | — |
| 2023-12-08 | $8.31 | $8.31 | 133,320 | — | — |
| 2023-12-07 | $8.19 | $8.19 | 128,260 | — | — |
| 2023-12-06 | $8.04 | $8.04 | 137,720 | — | — |
| 2023-12-05 | $8.02 | $8.02 | 131,120 | — | — |
| 2023-12-04 | $8.02 | $8.02 | 243,100 | — | — |
| 2023-12-01 | $7.86 | $7.86 | 184,140 | — | — |
| 2023-11-30 | $7.48 | $7.48 | 437,580 | — | — |
| 2023-11-29 | $7.57 | $7.57 | 201,740 | — | — |
| 2023-11-28 | $7.56 | $7.56 | 92,620 | — | — |
| 2023-11-27 | $7.62 | $7.62 | 128,700 | — | — |
| 2023-11-24 | $7.75 | $7.75 | 47,080 | — | — |
| 2023-11-22 | $7.80 | $7.80 | 174,240 | — | — |
| 2023-11-21 | $7.83 | $7.83 | 165,440 | — | — |
| 2023-11-20 | $8.02 | $8.02 | 119,900 | — | — |
| 2023-11-17 | $8.01 | $8.01 | 185,900 | — | — |
| 2023-11-16 | $7.92 | $7.92 | 147,400 | — | — |
| 2023-11-15 | $8.10 | $8.10 | 195,580 | — | — |
| 2023-11-14 | $8.11 | $8.11 | 465,080 | — | — |
| 2023-11-13 | $7.48 | $7.48 | 122,100 | — | — |
| 2023-11-10 | $7.36 | $7.36 | 100,760 | — | — |
| 2023-11-09 | $7.35 | $7.35 | 136,620 | — | — |
| 2023-11-08 | $7.50 | $7.50 | 121,880 | — | — |
| 2023-11-07 | $7.58 | $7.58 | 93,940 | — | — |
| 2023-11-06 | $7.60 | $7.60 | 107,360 | — | — |
| 2023-11-03 | $7.71 | $7.71 | 229,460 | — | — |
| 2023-11-02 | $7.60 | $7.60 | 226,820 | — | — |
| 2023-11-01 | $7.41 | $7.41 | 188,100 | — | — |
| 2023-10-31 | $7.32 | $7.32 | 117,920 | — | — |
| 2023-10-30 | $7.32 | $7.32 | 119,900 | — | — |
| 2023-10-27 | $7.29 | $7.29 | 144,100 | — | — |
| 2023-10-26 | $7.30 | $7.30 | 183,260 | — | — |
| 2023-10-25 | $7.14 | $7.14 | 168,740 | — | — |
| 2023-10-24 | $7.10 | $7.10 | 130,900 | — | — |
| 2023-10-23 | $7.13 | $7.13 | 202,400 | — | — |
| 2023-10-20 | $7.09 | $7.09 | 204,600 | — | — |
| 2023-10-19 | $7.23 | $7.23 | 162,140 | — | — |
| 2023-10-18 | $7.26 | $7.26 | 136,620 | — | — |
| 2023-10-17 | $7.39 | $7.39 | 213,620 | — | — |
| 2023-10-16 | $7.30 | $7.30 | 188,980 | — | — |
| 2023-10-13 | $7.09 | $7.09 | 158,400 | — | — |
| 2023-10-12 | $7.22 | $7.22 | 142,780 | — | — |
| 2023-10-11 | $7.28 | $7.28 | 138,600 | — | — |
| 2023-10-10 | $7.26 | $7.26 | 117,920 | — | — |
| 2023-10-09 | $7.27 | $7.27 | 136,620 | — | — |
| 2023-10-06 | $7.32 | $7.32 | 213,400 | — | — |
| 2023-10-05 | $7.29 | $7.29 | 228,580 | — | — |
| 2023-10-04 | $7.07 | $7.07 | 209,880 | — | — |
| 2023-10-03 | $6.94 | $6.94 | 216,700 | — | — |
| 2023-10-02 | $7.05 | $7.05 | 168,960 | — | — |
| 2023-09-29 | $7.14 | $7.14 | 229,900 | — | — |
| 2023-09-28 | $7.08 | $7.08 | 128,040 | — | — |
| 2023-09-27 | $7.03 | $7.03 | 169,620 | — | — |
| 2023-09-26 | $7.07 | $7.07 | 183,040 | — | — |
| 2023-09-25 | $7.14 | $7.14 | 194,260 | — | — |
| 2023-09-22 | $7.05 | $7.05 | 160,380 | — | — |
| 2023-09-21 | $7.12 | $7.12 | 211,200 | — | — |
| 2023-09-20 | $7.24 | $7.24 | 168,740 | — | — |
| 2023-09-19 | $7.29 | $7.29 | 168,080 | — | — |
| 2023-09-18 | $7.33 | $7.33 | 201,960 | — | — |
| 2023-09-15 | $7.48 | $7.48 | 1,408,220 | — | — |
| 2023-09-14 | $7.60 | $7.60 | 253,660 | — | — |
| 2023-09-13 | $7.35 | $7.35 | 239,800 | — | — |
| 2023-09-12 | $7.49 | $7.49 | 163,680 | — | — |
| 2023-09-11 | $7.52 | $7.52 | 167,860 | — | — |
| 2023-09-08 | $7.56 | $7.56 | 138,160 | — | — |
| 2023-09-07 | $7.52 | $7.52 | 249,040 | — | — |
| 2023-09-06 | $7.52 | $7.52 | 239,800 | — | — |
| 2023-09-05 | $7.58 | $7.58 | 195,580 | — | — |
| 2023-09-01 | $7.80 | $7.80 | 313,280 | — | — |
| 2023-08-31 | $7.80 | $7.80 | 233,860 | — | — |
| 2023-08-30 | $7.83 | $7.83 | 190,740 | — | — |
| 2023-08-29 | $7.90 | $7.90 | 282,920 | — | — |
| 2023-08-28 | $7.84 | $7.84 | 160,820 | — | — |
| 2023-08-25 | $7.62 | $7.62 | 258,500 | — | — |
| 2023-08-24 | $7.72 | $7.72 | 291,060 | — | — |
| 2023-08-23 | $7.71 | $7.71 | 208,560 | — | — |
| 2023-08-22 | $7.67 | $7.67 | 349,140 | — | — |
| 2023-08-21 | $7.80 | $7.80 | 214,280 | — | — |
| 2023-08-18 | $7.87 | $7.87 | 296,340 | — | — |
| 2023-08-17 | $7.92 | $7.92 | 260,700 | — | — |
| 2023-08-16 | $7.99 | $7.99 | 387,200 | — | — |
| 2023-08-15 | $8.02 | $8.02 | 215,380 | — | — |
| 2023-08-14 | $8.10 | $8.10 | 193,600 | — | — |
| 2023-08-11 | $8.12 | $8.12 | 170,060 | — | — |
| 2023-08-10 | $8.08 | $8.08 | 210,100 | — | — |
| 2023-08-09 | $8.03 | $8.03 | 169,620 | — | — |
| 2023-08-08 | $8.10 | $8.10 | 232,320 | — | — |
| 2023-08-07 | $8.12 | $8.12 | 238,260 | — | — |
| 2023-08-04 | $8.10 | $8.10 | 199,320 | — | — |
| 2023-08-03 | $8.11 | $8.11 | 277,640 | — | — |
| 2023-08-02 | $7.98 | $7.98 | 225,720 | — | — |
| 2023-08-01 | $8.00 | $8.00 | 208,780 | — | — |
| 2023-07-31 | $7.95 | $7.95 | 321,860 | — | — |
| 2023-07-28 | $7.99 | $7.99 | 380,600 | — | — |
| 2023-07-27 | $7.54 | $7.54 | 702,680 | — | — |
| 2023-07-26 | $8.54 | $8.54 | 357,280 | — | — |
| 2023-07-25 | $8.42 | $8.42 | 240,680 | — | — |
| 2023-07-24 | $8.49 | $8.49 | 276,320 | — | — |
| 2023-07-21 | $8.30 | $8.30 | 217,360 | — | — |
| 2023-07-20 | $8.43 | $8.43 | 255,420 | — | — |
| 2023-07-19 | $8.55 | $8.55 | 244,640 | — | — |
| 2023-07-18 | $8.38 | $8.38 | 259,600 | — | — |
| 2023-07-17 | $8.20 | $8.20 | 201,740 | — | — |
| 2023-07-14 | $8.06 | $8.06 | 216,480 | — | — |
| 2023-07-13 | $8.18 | $8.18 | 199,760 | — | — |
| 2023-07-12 | $8.13 | $8.13 | 290,180 | — | — |
| 2023-07-11 | $8.06 | $8.06 | 209,000 | — | — |
| 2023-07-10 | $8.06 | $8.06 | 228,140 | — | — |
| 2023-07-07 | $8.00 | $8.00 | 279,620 | — | — |
| 2023-07-06 | $7.80 | $7.80 | 294,360 | — | — |
| 2023-07-05 | $7.90 | $7.90 | 231,000 | — | — |
| 2023-07-03 | $8.08 | $8.08 | 158,180 | — | — |
| 2023-06-30 | $7.86 | $7.86 | 306,460 | — | — |
| 2023-06-29 | $7.99 | $7.99 | 220,440 | — | — |
| 2023-06-28 | $7.95 | $7.95 | 211,860 | — | — |
| 2023-06-27 | $7.90 | $7.90 | 238,920 | — | — |
| 2023-06-26 | $7.80 | $7.80 | 333,080 | — | — |
| 2023-06-23 | $7.91 | $7.91 | 1,551,660 | — | — |
| 2023-06-22 | $7.90 | $7.90 | 465,740 | — | — |
| 2023-06-21 | $8.20 | $8.20 | 786,500 | — | — |
| 2023-06-20 | $8.29 | $8.29 | 943,140 | — | — |
| 2023-06-16 | $8.47 | $8.47 | 1,493,580 | — | — |
| 2023-06-15 | $8.63 | $8.63 | 803,220 | — | — |
| 2023-06-14 | $8.54 | $8.54 | 756,140 | — | — |
| 2023-06-13 | $8.63 | $8.63 | 382,800 | — | — |
| 2023-06-12 | $8.55 | $8.55 | 439,340 | — | — |
| 2023-06-09 | $8.67 | $8.67 | 307,780 | — | — |
| 2023-06-08 | $8.71 | $8.71 | 498,520 | — | — |
| 2023-06-07 | $8.72 | $8.72 | 484,000 | — | — |
| 2023-06-06 | $8.33 | $8.33 | 455,620 | — | — |
| 2023-06-05 | $7.87 | $7.87 | 553,960 | — | — |
| 2023-06-02 | $8.07 | $8.07 | 778,580 | — | — |
| 2023-06-01 | $7.44 | $7.44 | 317,020 | — | — |
| 2023-05-31 | $7.34 | $7.34 | 646,360 | — | — |
| 2023-05-30 | $7.37 | $7.37 | 374,220 | — | — |
| 2023-05-26 | $7.31 | $7.31 | 271,700 | — | — |
| 2023-05-25 | $7.17 | $7.17 | 239,360 | — | — |
| 2023-05-24 | $7.16 | $7.16 | 257,400 | — | — |
| 2023-05-23 | $7.35 | $7.35 | 335,280 | — | — |
| 2023-05-22 | $7.27 | $7.27 | 421,960 | — | — |
| 2023-05-19 | $6.99 | $6.99 | 266,640 | — | — |
| 2023-05-18 | $7.15 | $7.15 | 295,900 | — | — |
| 2023-05-17 | $7.25 | $7.25 | 419,320 | — | — |
| 2023-05-16 | $6.95 | $6.95 | 239,800 | — | — |
| 2023-05-15 | $7.13 | $7.13 | 382,580 | — | — |
| 2023-05-12 | $6.93 | $6.93 | 246,180 | — | — |
| 2023-05-11 | $6.99 | $6.99 | 270,820 | — | — |
| 2023-05-10 | $7.13 | $7.13 | 474,760 | — | — |
| 2023-05-09 | $7.00 | $7.00 | 390,500 | — | — |
| 2023-05-08 | $7.16 | $7.16 | 428,560 | — | — |
| 2023-05-05 | $7.45 | $7.45 | 826,100 | — | — |
| 2023-05-04 | $6.87 | $6.87 | 674,740 | — | — |
| 2023-05-03 | $6.74 | $6.74 | 657,580 | — | — |
| 2023-05-02 | $6.63 | $6.63 | 776,600 | — | — |
| 2023-05-01 | $7.25 | $7.25 | 660,660 | — | — |
| 2023-04-28 | $7.63 | $7.63 | 354,860 | — | — |
| 2023-04-27 | $7.85 | $7.85 | 593,120 | — | — |
| 2023-04-26 | $8.40 | $8.40 | 260,260 | — | — |
| 2023-04-25 | $8.43 | $8.43 | 267,080 | — | — |
| 2023-04-24 | $8.71 | $8.71 | 311,960 | — | — |
| 2023-04-21 | $8.76 | $8.76 | 501,380 | — | — |
| 2023-04-20 | $8.75 | $8.75 | 257,180 | — | — |
| 2023-04-19 | $8.67 | $8.67 | 305,580 | — | — |
| 2023-04-18 | $8.51 | $8.51 | 296,120 | — | — |
| 2023-04-17 | $8.62 | $8.62 | 290,180 | — | — |
| 2023-04-14 | $8.49 | $8.49 | 367,400 | — | — |
| 2023-04-13 | $8.66 | $8.66 | 313,280 | — | — |
| 2023-04-12 | $8.44 | $8.44 | 410,520 | — | — |
| 2023-04-11 | $8.45 | $8.45 | 362,780 | — | — |
| 2023-04-10 | $8.38 | $8.38 | 600,820 | — | — |
| 2023-04-06 | $8.14 | $8.14 | 447,700 | — | — |
| 2023-04-05 | $8.06 | $8.06 | 831,160 | — | — |
| 2023-04-04 | $8.17 | $8.17 | 468,380 | — | — |
| 2023-04-03 | $8.32 | $8.32 | 477,180 | — | — |
| 2023-03-31 | $8.31 | $8.31 | 602,580 | — | — |
| 2023-03-30 | $8.18 | $8.18 | 443,960 | — | — |
| 2023-03-29 | $8.38 | $8.38 | 466,180 | — | — |
| 2023-03-28 | $8.24 | $8.24 | 457,820 | — | — |
| 2023-03-27 | $8.25 | $8.25 | 511,720 | — | — |
| 2023-03-24 | $8.40 | $8.40 | 605,000 | — | — |
| 2023-03-23 | $8.19 | $8.19 | 548,240 | — | — |
| 2023-03-22 | $8.22 | $8.22 | 575,080 | — | — |
| 2023-03-21 | $8.61 | $8.61 | 539,220 | — | — |
| 2023-03-20 | $8.08 | $8.08 | 838,860 | — | — |
| 2023-03-17 | $8.25 | $8.25 | 1,639,440 | — | — |
| 2023-03-16 | $8.50 | $8.50 | 655,820 | — | — |
| 2023-03-15 | $8.16 | $8.16 | 818,400 | — | — |
| 2023-03-14 | $7.90 | $7.90 | 929,280 | — | — |
| 2023-03-13 | $7.78 | $7.78 | 1,656,160 | — | — |
| 2023-03-10 | $8.76 | $8.76 | 697,180 | — | — |
| 2023-03-09 | $8.92 | $8.92 | 390,720 | — | — |
| 2023-03-08 | $9.25 | $9.25 | 309,980 | — | — |
| 2023-03-07 | $9.60 | $9.60 | 327,360 | — | — |
| 2023-03-06 | $9.74 | $9.74 | 390,940 | — | — |
| 2023-03-03 | $9.68 | $9.68 | 323,840 | — | — |
| 2023-03-02 | $9.46 | $9.46 | 322,520 | — | — |
| 2023-03-01 | $9.51 | $9.51 | 309,320 | — | — |
| 2023-02-28 | $9.59 | $9.59 | 542,080 | — | — |
| 2023-02-27 | $9.58 | $9.58 | 283,140 | — | — |
| 2023-02-24 | $9.55 | $9.55 | 260,480 | — | — |
| 2023-02-23 | $9.55 | $9.55 | 330,000 | — | — |
| 2023-02-22 | $9.42 | $9.42 | 357,500 | — | — |
| 2023-02-21 | $9.41 | $9.41 | 328,240 | — | — |
| 2023-02-17 | $9.41 | $9.41 | 398,640 | — | — |
| 2023-02-16 | $9.29 | $9.29 | 286,660 | — | — |
| 2023-02-15 | $9.32 | $9.32 | 284,680 | — | — |
| 2023-02-14 | $9.30 | $9.30 | 346,280 | — | — |
| 2023-02-13 | $9.43 | $9.43 | 439,560 | — | — |
| 2023-02-10 | $9.25 | $9.25 | 557,040 | — | — |
| 2023-02-09 | $9.25 | $9.25 | 634,480 | — | — |
| 2023-02-08 | $9.55 | $9.55 | 256,520 | — | — |
| 2023-02-07 | $9.58 | $9.58 | 349,360 | — | — |
| 2023-02-06 | $9.57 | $9.57 | 339,680 | — | — |
| 2023-02-03 | $9.45 | $9.45 | 355,080 | — | — |
| 2023-02-02 | $9.31 | $9.31 | 491,040 | — | — |
| 2023-02-01 | $9.08 | $9.08 | 464,420 | — | — |
| 2023-01-31 | $9.02 | $9.02 | 996,380 | — | — |
| 2023-01-30 | $9.00 | $9.00 | 404,140 | — | — |
| 2023-01-27 | $9.15 | $9.15 | 335,280 | — | — |
| 2023-01-26 | $8.82 | $8.82 | 601,700 | — | — |
| 2023-01-25 | $9.67 | $9.67 | 213,620 | — | — |
| 2023-01-24 | $9.68 | $9.68 | 245,740 | — | — |
| 2023-01-23 | $9.90 | $9.90 | 157,960 | — | — |
| 2023-01-20 | $9.95 | $9.95 | 278,520 | — | — |
| 2023-01-19 | $9.85 | $9.85 | 190,740 | — | — |
| 2023-01-18 | $9.86 | $9.86 | 216,260 | — | — |
| 2023-01-17 | $10.05 | $10.05 | 186,340 | — | — |
| 2023-01-13 | $10.00 | $10.00 | 146,960 | — | — |
| 2023-01-12 | $9.97 | $9.97 | 173,360 | — | — |
| 2023-01-11 | $9.90 | $9.90 | 177,540 | — | — |
| 2023-01-10 | $9.94 | $9.94 | 227,260 | — | — |
| 2023-01-09 | $9.88 | $9.88 | 230,560 | — | — |
| 2023-01-06 | $9.95 | $9.95 | 230,560 | — | — |
| 2023-01-05 | $9.70 | $9.70 | 236,940 | — | — |
| 2023-01-04 | $9.83 | $9.83 | 277,200 | — | — |
| 2023-01-03 | $9.86 | $9.86 | 384,560 | — | — |