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
- 2020-11-06 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 | $8.66 | $8.66 | 509,600 | — | — |
| 2023-12-28 | $8.70 | $8.70 | 712,900 | — | — |
| 2023-12-27 | $8.66 | $8.66 | 1,456,700 | — | — |
| 2023-12-26 | $8.75 | $8.75 | 800,000 | — | — |
| 2023-12-22 | $8.76 | $8.76 | 1,125,100 | — | — |
| 2023-12-21 | $8.36 | $8.36 | 2,975,300 | — | — |
| 2023-12-20 | $8.19 | $8.19 | 745,600 | — | — |
| 2023-12-19 | $8.25 | $8.25 | 763,300 | — | — |
| 2023-12-18 | $8.24 | $8.24 | 1,145,800 | — | — |
| 2023-12-15 | $8.24 | $8.24 | 689,100 | — | — |
| 2023-12-14 | $8.30 | $8.30 | 1,133,100 | — | — |
| 2023-12-13 | $8.27 | $8.27 | 959,900 | — | — |
| 2023-12-12 | $8.33 | $8.33 | 664,300 | — | — |
| 2023-12-11 | $8.55 | $8.55 | 1,192,300 | — | — |
| 2023-12-08 | $8.55 | $8.55 | 1,630,300 | — | — |
| 2023-12-07 | $8.39 | $8.39 | 1,078,900 | — | — |
| 2023-12-06 | $8.34 | $8.34 | 1,101,500 | — | — |
| 2023-12-05 | $8.45 | $8.45 | 1,259,100 | — | — |
| 2023-12-04 | $8.48 | $8.48 | 907,000 | — | — |
| 2023-12-01 | $8.42 | $8.42 | 808,400 | — | — |
| 2023-11-30 | $8.45 | $8.45 | 978,400 | — | — |
| 2023-11-29 | $8.52 | $8.52 | 678,000 | — | — |
| 2023-11-28 | $8.37 | $8.37 | 712,200 | — | — |
| 2023-11-27 | $8.44 | $8.44 | 764,600 | — | — |
| 2023-11-24 | $8.47 | $8.47 | 441,100 | — | — |
| 2023-11-22 | $8.50 | $8.50 | 1,003,600 | — | — |
| 2023-11-21 | $8.12 | $8.12 | 2,130,800 | — | — |
| 2023-11-20 | $7.98 | $7.98 | 1,357,600 | — | — |
| 2023-11-17 | $8.00 | $8.00 | 887,000 | — | — |
| 2023-11-16 | $8.00 | $8.00 | 728,400 | — | — |
| 2023-11-15 | $8.00 | $8.00 | 2,726,200 | — | — |
| 2023-11-14 | $7.96 | $7.96 | 1,875,400 | — | — |
| 2023-11-13 | $7.54 | $7.54 | 599,700 | — | — |
| 2023-11-10 | $7.36 | $7.36 | 329,200 | — | — |
| 2023-11-09 | $7.29 | $7.29 | 216,000 | — | — |
| 2023-11-08 | $7.36 | $7.36 | 179,900 | — | — |
| 2023-11-07 | $7.25 | $7.25 | 297,800 | — | — |
| 2023-11-06 | $7.22 | $7.22 | 234,900 | — | — |
| 2023-11-03 | $7.28 | $7.28 | 431,200 | — | — |
| 2023-11-02 | $6.90 | $6.90 | 348,600 | — | — |
| 2023-11-01 | $6.85 | $6.85 | 284,600 | — | — |
| 2023-10-31 | $6.68 | $6.68 | 244,800 | — | — |
| 2023-10-30 | $6.65 | $6.65 | 332,500 | — | — |
| 2023-10-27 | $6.45 | $6.45 | 656,500 | — | — |
| 2023-10-26 | $6.71 | $6.71 | 1,422,000 | — | — |
| 2023-10-25 | $6.80 | $6.80 | 650,200 | — | — |
| 2023-10-24 | $7.00 | $7.00 | 304,800 | — | — |
| 2023-10-23 | $6.88 | $6.88 | 277,100 | — | — |
| 2023-10-20 | $6.95 | $6.95 | 338,800 | — | — |
| 2023-10-19 | $7.15 | $7.15 | 348,900 | — | — |
| 2023-10-18 | $7.23 | $7.23 | 290,500 | — | — |
| 2023-10-17 | $7.30 | $7.30 | 250,100 | — | — |
| 2023-10-16 | $7.20 | $7.20 | 298,200 | — | — |
| 2023-10-13 | $7.02 | $7.02 | 441,300 | — | — |
| 2023-10-12 | $7.09 | $7.09 | 350,800 | — | — |
| 2023-10-11 | $7.36 | $7.36 | 288,300 | — | — |
| 2023-10-10 | $7.46 | $7.46 | 390,400 | — | — |
| 2023-10-09 | $7.36 | $7.36 | 310,400 | — | — |
| 2023-10-06 | $7.58 | $7.58 | 225,300 | — | — |
| 2023-10-05 | $7.49 | $7.49 | 397,100 | — | — |
| 2023-10-04 | $7.50 | $7.50 | 217,700 | — | — |
| 2023-10-03 | $7.46 | $7.46 | 375,600 | — | — |
| 2023-10-02 | $7.58 | $7.58 | 414,200 | — | — |
| 2023-09-29 | $7.65 | $7.65 | 307,600 | — | — |
| 2023-09-28 | $7.56 | $7.56 | 309,300 | — | — |
| 2023-09-27 | $7.55 | $7.55 | 421,200 | — | — |
| 2023-09-26 | $7.40 | $7.40 | 333,900 | — | — |
| 2023-09-25 | $7.46 | $7.46 | 164,000 | — | — |
| 2023-09-22 | $7.44 | $7.44 | 503,700 | — | — |
| 2023-09-21 | $7.53 | $7.53 | 299,500 | — | — |
| 2023-09-20 | $7.50 | $7.50 | 525,000 | — | — |
| 2023-09-19 | $7.55 | $7.55 | 1,142,700 | — | — |
| 2023-09-18 | $7.32 | $7.32 | 294,600 | — | — |
| 2023-09-15 | $7.39 | $7.39 | 392,800 | — | — |
| 2023-09-14 | $7.28 | $7.28 | 401,500 | — | — |
| 2023-09-13 | $7.28 | $7.28 | 424,200 | — | — |
| 2023-09-12 | $7.43 | $7.43 | 436,900 | — | — |
| 2023-09-11 | $7.40 | $7.40 | 504,000 | — | — |
| 2023-09-08 | $7.88 | $7.88 | 228,900 | — | — |
| 2023-09-07 | $7.93 | $7.93 | 403,300 | — | — |
| 2023-09-06 | $8.01 | $8.01 | 263,400 | — | — |
| 2023-09-05 | $8.10 | $8.10 | 622,000 | — | — |
| 2023-09-01 | $8.18 | $8.18 | 803,100 | — | — |
| 2023-08-31 | $8.05 | $8.05 | 770,300 | — | — |
| 2023-08-30 | $7.92 | $7.92 | 764,100 | — | — |
| 2023-08-29 | $7.79 | $7.79 | 511,900 | — | — |
| 2023-08-28 | $7.70 | $7.70 | 308,300 | — | — |
| 2023-08-25 | $7.69 | $7.69 | 403,700 | — | — |
| 2023-08-24 | $7.65 | $7.65 | 374,600 | — | — |
| 2023-08-23 | $7.76 | $7.76 | 629,400 | — | — |
| 2023-08-22 | $7.40 | $7.40 | 372,300 | — | — |
| 2023-08-21 | $7.38 | $7.38 | 391,300 | — | — |
| 2023-08-18 | $7.60 | $7.60 | 290,900 | — | — |
| 2023-08-17 | $7.46 | $7.46 | 400,100 | — | — |
| 2023-08-16 | $7.70 | $7.70 | 563,900 | — | — |
| 2023-08-15 | $7.68 | $7.68 | 281,600 | — | — |
| 2023-08-14 | $7.68 | $7.68 | 399,000 | — | — |
| 2023-08-11 | $7.70 | $7.70 | 728,400 | — | — |
| 2023-08-10 | $7.40 | $7.40 | 783,700 | — | — |
| 2023-08-09 | $7.99 | $7.99 | 702,300 | — | — |
| 2023-08-08 | $8.03 | $8.03 | 503,300 | — | — |
| 2023-08-07 | $7.37 | $7.37 | 212,300 | — | — |
| 2023-08-04 | $7.39 | $7.39 | 215,600 | — | — |
| 2023-08-03 | $7.39 | $7.39 | 277,100 | — | — |
| 2023-08-02 | $7.33 | $7.33 | 338,000 | — | — |
| 2023-08-01 | $7.76 | $7.76 | 201,000 | — | — |
| 2023-07-31 | $7.81 | $7.81 | 227,600 | — | — |
| 2023-07-28 | $7.61 | $7.61 | 201,200 | — | — |
| 2023-07-27 | $7.45 | $7.45 | 374,900 | — | — |
| 2023-07-26 | $7.71 | $7.71 | 329,300 | — | — |
| 2023-07-25 | $7.51 | $7.51 | 226,500 | — | — |
| 2023-07-24 | $7.35 | $7.35 | 313,900 | — | — |
| 2023-07-21 | $7.61 | $7.61 | 549,000 | — | — |
| 2023-07-20 | $7.35 | $7.35 | 263,200 | — | — |
| 2023-07-19 | $7.46 | $7.46 | 760,600 | — | — |
| 2023-07-18 | $7.24 | $7.24 | 244,100 | — | — |
| 2023-07-17 | $7.18 | $7.18 | 465,300 | — | — |
| 2023-07-14 | $6.98 | $6.98 | 211,100 | — | — |
| 2023-07-13 | $7.16 | $7.16 | 269,000 | — | — |
| 2023-07-12 | $6.96 | $6.96 | 203,900 | — | — |
| 2023-07-11 | $6.92 | $6.92 | 248,800 | — | — |
| 2023-07-10 | $6.91 | $6.91 | 225,700 | — | — |
| 2023-07-07 | $6.86 | $6.86 | 193,900 | — | — |
| 2023-07-06 | $6.97 | $6.97 | 271,800 | — | — |
| 2023-07-05 | $6.95 | $6.95 | 247,200 | — | — |
| 2023-07-03 | $7.20 | $7.20 | 148,500 | — | — |
| 2023-06-30 | $7.20 | $7.20 | 275,900 | — | — |
| 2023-06-29 | $7.16 | $7.16 | 444,600 | — | — |
| 2023-06-28 | $7.00 | $7.00 | 418,200 | — | — |
| 2023-06-27 | $6.99 | $6.99 | 1,072,900 | — | — |
| 2023-06-26 | $6.30 | $6.30 | 108,500 | — | — |
| 2023-06-23 | $6.34 | $6.34 | 106,100 | — | — |
| 2023-06-22 | $6.34 | $6.34 | 132,500 | — | — |
| 2023-06-21 | $6.29 | $6.29 | 122,400 | — | — |
| 2023-06-20 | $6.22 | $6.22 | 135,500 | — | — |
| 2023-06-16 | $6.43 | $6.43 | 263,500 | — | — |
| 2023-06-15 | $6.37 | $6.37 | 185,900 | — | — |
| 2023-06-14 | $6.19 | $6.19 | 204,300 | — | — |
| 2023-06-13 | $6.40 | $6.40 | 302,800 | — | — |
| 2023-06-12 | $6.20 | $6.20 | 359,200 | — | — |
| 2023-06-09 | $6.15 | $6.15 | 226,600 | — | — |
| 2023-06-08 | $5.96 | $5.96 | 196,700 | — | — |
| 2023-06-07 | $6.00 | $6.00 | 623,500 | — | — |
| 2023-06-06 | $5.82 | $5.82 | 314,100 | — | — |
| 2023-06-05 | $5.65 | $5.65 | 230,200 | — | — |
| 2023-06-02 | $5.71 | $5.71 | 268,200 | — | — |
| 2023-06-01 | $5.74 | $5.74 | 313,500 | — | — |
| 2023-05-31 | $5.77 | $5.77 | 225,000 | — | — |
| 2023-05-30 | $5.74 | $5.74 | 153,100 | — | — |
| 2023-05-26 | $5.80 | $5.80 | 324,300 | — | — |
| 2023-05-25 | $5.78 | $5.78 | 520,400 | — | — |
| 2023-05-24 | $5.70 | $5.70 | 567,500 | — | — |
| 2023-05-23 | $5.52 | $5.52 | 347,800 | — | — |
| 2023-05-22 | $5.49 | $5.49 | 212,500 | — | — |
| 2023-05-19 | $5.58 | $5.58 | 161,500 | — | — |
| 2023-05-18 | $5.44 | $5.44 | 269,300 | — | — |
| 2023-05-17 | $5.56 | $5.56 | 268,900 | — | — |
| 2023-05-16 | $5.40 | $5.40 | 170,500 | — | — |
| 2023-05-15 | $5.51 | $5.51 | 244,700 | — | — |
| 2023-05-12 | $5.47 | $5.47 | 81,100 | — | — |
| 2023-05-11 | $5.61 | $5.61 | 85,200 | — | — |
| 2023-05-10 | $5.56 | $5.56 | 189,100 | — | — |
| 2023-05-09 | $5.75 | $5.75 | 148,300 | — | — |
| 2023-05-08 | $5.45 | $5.45 | 57,100 | — | — |
| 2023-05-05 | $5.40 | $5.40 | 63,000 | — | — |
| 2023-05-04 | $5.41 | $5.41 | 46,100 | — | — |
| 2023-05-03 | $5.42 | $5.42 | 51,600 | — | — |
| 2023-05-02 | $5.39 | $5.39 | 103,800 | — | — |
| 2023-05-01 | $5.49 | $5.49 | 110,900 | — | — |
| 2023-04-28 | $5.41 | $5.41 | 59,500 | — | — |
| 2023-04-27 | $5.30 | $5.30 | 66,800 | — | — |
| 2023-04-26 | $5.35 | $5.35 | 58,700 | — | — |
| 2023-04-25 | $5.51 | $5.51 | 52,900 | — | — |
| 2023-04-24 | $5.64 | $5.64 | 48,200 | — | — |
| 2023-04-21 | $5.78 | $5.78 | 79,900 | — | — |
| 2023-04-20 | $5.53 | $5.53 | 162,000 | — | — |
| 2023-04-19 | $5.58 | $5.58 | 126,000 | — | — |
| 2023-04-18 | $5.72 | $5.72 | 97,300 | — | — |
| 2023-04-17 | $5.69 | $5.69 | 67,600 | — | — |
| 2023-04-14 | $5.74 | $5.74 | 156,600 | — | — |
| 2023-04-13 | $5.82 | $5.82 | 95,200 | — | — |
| 2023-04-12 | $5.60 | $5.60 | 59,800 | — | — |
| 2023-04-11 | $5.59 | $5.59 | 107,200 | — | — |
| 2023-04-10 | $5.55 | $5.55 | 165,100 | — | — |
| 2023-04-06 | $5.60 | $5.60 | 50,400 | — | — |
| 2023-04-05 | $5.60 | $5.60 | 247,400 | — | — |
| 2023-04-04 | $5.81 | $5.81 | 90,800 | — | — |
| 2023-04-03 | $5.95 | $5.95 | 86,800 | — | — |
| 2023-03-31 | $6.09 | $6.09 | 175,800 | — | — |
| 2023-03-30 | $5.99 | $5.99 | 131,600 | — | — |
| 2023-03-29 | $5.80 | $5.80 | 86,500 | — | — |
| 2023-03-28 | $5.76 | $5.76 | 92,000 | — | — |
| 2023-03-27 | $5.88 | $5.88 | 90,100 | — | — |
| 2023-03-24 | $5.86 | $5.86 | 153,600 | — | — |
| 2023-03-23 | $5.82 | $5.82 | 173,000 | — | — |
| 2023-03-22 | $5.84 | $5.84 | 105,900 | — | — |
| 2023-03-21 | $5.90 | $5.90 | 166,300 | — | — |
| 2023-03-20 | $5.70 | $5.70 | 144,700 | — | — |
| 2023-03-17 | $5.78 | $5.78 | 130,600 | — | — |
| 2023-03-16 | $5.83 | $5.83 | 83,000 | — | — |
| 2023-03-15 | $5.77 | $5.77 | 136,400 | — | — |
| 2023-03-14 | $5.85 | $5.85 | 146,700 | — | — |
| 2023-03-13 | $5.82 | $5.82 | 147,200 | — | — |
| 2023-03-10 | $5.87 | $5.87 | 151,000 | — | — |
| 2023-03-09 | $6.07 | $6.07 | 280,700 | — | — |
| 2023-03-08 | $5.90 | $5.90 | 129,600 | — | — |
| 2023-03-07 | $5.95 | $5.95 | 121,100 | — | — |
| 2023-03-06 | $6.08 | $6.08 | 146,800 | — | — |
| 2023-03-03 | $6.12 | $6.12 | 516,200 | — | — |
| 2023-03-02 | $5.86 | $5.86 | 132,100 | — | — |
| 2023-03-01 | $5.75 | $5.75 | 372,100 | — | — |
| 2023-02-28 | $6.15 | $6.15 | 464,400 | — | — |
| 2023-02-27 | $5.96 | $5.96 | 135,800 | — | — |
| 2023-02-24 | $5.77 | $5.77 | 85,900 | — | — |
| 2023-02-23 | $5.98 | $5.98 | 183,700 | — | — |
| 2023-02-22 | $5.97 | $5.97 | 169,500 | — | — |
| 2023-02-21 | $5.78 | $5.78 | 496,800 | — | — |
| 2023-02-17 | $5.75 | $5.75 | 461,800 | — | — |
| 2023-02-16 | $5.95 | $5.95 | 515,900 | — | — |
| 2023-02-15 | $5.90 | $5.90 | 906,600 | — | — |
| 2023-02-14 | $5.18 | $5.18 | 217,500 | — | — |
| 2023-02-13 | $4.95 | $4.95 | 181,700 | — | — |
| 2023-02-10 | $5.09 | $5.09 | 129,100 | — | — |
| 2023-02-09 | $5.23 | $5.23 | 128,900 | — | — |
| 2023-02-08 | $5.24 | $5.24 | 74,400 | — | — |
| 2023-02-07 | $5.28 | $5.28 | 178,700 | — | — |
| 2023-02-06 | $5.39 | $5.39 | 260,300 | — | — |
| 2023-02-03 | $5.54 | $5.54 | 99,800 | — | — |
| 2023-02-02 | $5.51 | $5.51 | 377,300 | — | — |
| 2023-02-01 | $5.51 | $5.51 | 301,100 | — | — |
| 2023-01-31 | $5.49 | $5.49 | 224,600 | — | — |
| 2023-01-30 | $5.37 | $5.37 | 109,900 | — | — |
| 2023-01-27 | $5.29 | $5.29 | 183,300 | — | — |
| 2023-01-26 | $5.33 | $5.33 | 212,700 | — | — |
| 2023-01-25 | $5.20 | $5.20 | 418,000 | — | — |
| 2023-01-24 | $5.07 | $5.07 | 309,800 | — | — |
| 2023-01-23 | $4.95 | $4.95 | 939,800 | — | — |
| 2023-01-20 | $4.59 | $4.59 | 162,100 | — | — |
| 2023-01-19 | $4.44 | $4.44 | 114,600 | — | — |
| 2023-01-18 | $4.39 | $4.39 | 52,700 | — | — |
| 2023-01-17 | $4.45 | $4.45 | 126,900 | — | — |
| 2023-01-13 | $4.39 | $4.39 | 55,600 | — | — |
| 2023-01-12 | $4.39 | $4.39 | 74,800 | — | — |
| 2023-01-11 | $4.45 | $4.45 | 46,100 | — | — |
| 2023-01-10 | $4.39 | $4.39 | 58,200 | — | — |
| 2023-01-09 | $4.36 | $4.36 | 142,200 | — | — |
| 2023-01-06 | $4.45 | $4.45 | 77,300 | — | — |
| 2023-01-05 | $4.44 | $4.44 | 72,400 | — | — |
| 2023-01-04 | $4.62 | $4.62 | 82,800 | — | — |
| 2023-01-03 | $4.52 | $4.52 | 239,600 | — | — |