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
- 2018-03-29 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 | $5.88 | $5.88 | 851,400 | — | — |
| 2023-12-28 | $6.05 | $6.05 | 1,038,300 | — | — |
| 2023-12-27 | $5.87 | $5.87 | 794,600 | — | — |
| 2023-12-26 | $5.73 | $5.73 | 1,946,100 | — | — |
| 2023-12-22 | $5.74 | $5.74 | 1,042,900 | — | — |
| 2023-12-21 | $5.50 | $5.50 | 1,194,900 | — | — |
| 2023-12-20 | $5.16 | $5.16 | 3,156,300 | — | — |
| 2023-12-19 | $5.06 | $5.06 | 2,697,000 | — | — |
| 2023-12-18 | $4.51 | $4.51 | 1,911,000 | — | — |
| 2023-12-15 | $4.88 | $4.88 | 3,944,600 | — | — |
| 2023-12-14 | $4.96 | $4.96 | 2,827,600 | — | — |
| 2023-12-13 | $4.43 | $4.43 | 3,321,300 | — | — |
| 2023-12-12 | $4.45 | $4.45 | 6,102,500 | — | — |
| 2023-12-11 | $4.06 | $4.06 | 20,991,900 | — | — |
| 2023-12-08 | $8.64 | $8.64 | 1,435,000 | — | — |
| 2023-12-07 | $8.77 | $8.77 | 1,209,600 | — | — |
| 2023-12-06 | $8.60 | $8.60 | 891,800 | — | — |
| 2023-12-05 | $8.36 | $8.36 | 783,800 | — | — |
| 2023-12-04 | $8.27 | $8.27 | 1,196,000 | — | — |
| 2023-12-01 | $7.97 | $7.97 | 816,800 | — | — |
| 2023-11-30 | $7.67 | $7.67 | 1,276,400 | — | — |
| 2023-11-29 | $7.45 | $7.45 | 2,469,500 | — | — |
| 2023-11-28 | $7.05 | $7.05 | 2,444,400 | — | — |
| 2023-11-27 | $6.73 | $6.73 | 1,415,900 | — | — |
| 2023-11-24 | $6.69 | $6.69 | 484,700 | — | — |
| 2023-11-22 | $6.52 | $6.52 | 955,200 | — | — |
| 2023-11-21 | $6.88 | $6.88 | 757,500 | — | — |
| 2023-11-20 | $7.53 | $7.53 | 903,600 | — | — |
| 2023-11-17 | $7.98 | $7.98 | 1,154,600 | — | — |
| 2023-11-16 | $7.38 | $7.38 | 958,400 | — | — |
| 2023-11-15 | $7.68 | $7.68 | 3,272,000 | — | — |
| 2023-11-14 | $7.21 | $7.21 | 1,221,100 | — | — |
| 2023-11-13 | $6.70 | $6.70 | 765,800 | — | — |
| 2023-11-10 | $6.90 | $6.90 | 570,900 | — | — |
| 2023-11-09 | $7.18 | $7.18 | 475,600 | — | — |
| 2023-11-08 | $7.36 | $7.36 | 1,261,900 | — | — |
| 2023-11-07 | $8.50 | $8.50 | 1,274,400 | — | — |
| 2023-11-06 | $8.35 | $8.35 | 957,400 | — | — |
| 2023-11-03 | $8.51 | $8.51 | 1,676,800 | — | — |
| 2023-11-02 | $8.56 | $8.56 | 1,236,500 | — | — |
| 2023-11-01 | $8.19 | $8.19 | 739,100 | — | — |
| 2023-10-31 | $8.16 | $8.16 | 1,355,000 | — | — |
| 2023-10-30 | $8.26 | $8.26 | 425,600 | — | — |
| 2023-10-27 | $8.23 | $8.23 | 749,700 | — | — |
| 2023-10-26 | $8.81 | $8.81 | 1,524,800 | — | — |
| 2023-10-25 | $8.73 | $8.73 | 591,900 | — | — |
| 2023-10-24 | $9.10 | $9.10 | 885,200 | — | — |
| 2023-10-23 | $8.91 | $8.91 | 620,700 | — | — |
| 2023-10-20 | $8.83 | $8.83 | 595,900 | — | — |
| 2023-10-19 | $8.99 | $8.99 | 780,000 | — | — |
| 2023-10-18 | $9.07 | $9.07 | 1,512,300 | — | — |
| 2023-10-17 | $9.35 | $9.35 | 485,100 | — | — |
| 2023-10-16 | $9.44 | $9.44 | 1,020,000 | — | — |
| 2023-10-13 | $9.52 | $9.52 | 471,900 | — | — |
| 2023-10-12 | $9.31 | $9.31 | 808,500 | — | — |
| 2023-10-11 | $9.73 | $9.73 | 328,500 | — | — |
| 2023-10-10 | $9.87 | $9.87 | 334,000 | — | — |
| 2023-10-09 | $9.88 | $9.88 | 550,200 | — | — |
| 2023-10-06 | $10.08 | $10.08 | 366,700 | — | — |
| 2023-10-05 | $9.96 | $9.96 | 938,500 | — | — |
| 2023-10-04 | $9.49 | $9.49 | 427,200 | — | — |
| 2023-10-03 | $9.59 | $9.59 | 595,000 | — | — |
| 2023-10-02 | $9.55 | $9.55 | 671,000 | — | — |
| 2023-09-29 | $9.75 | $9.75 | 323,300 | — | — |
| 2023-09-28 | $9.80 | $9.80 | 326,700 | — | — |
| 2023-09-27 | $9.81 | $9.81 | 544,000 | — | — |
| 2023-09-26 | $9.69 | $9.69 | 591,600 | — | — |
| 2023-09-25 | $9.97 | $9.97 | 1,632,000 | — | — |
| 2023-09-22 | $10.02 | $10.02 | 1,099,900 | — | — |
| 2023-09-21 | $10.27 | $10.27 | 909,400 | — | — |
| 2023-09-20 | $9.97 | $9.97 | 1,013,000 | — | — |
| 2023-09-19 | $10.70 | $10.70 | 538,900 | — | — |
| 2023-09-18 | $10.73 | $10.73 | 923,700 | — | — |
| 2023-09-15 | $11.76 | $11.76 | 2,741,900 | — | — |
| 2023-09-14 | $11.72 | $11.72 | 827,100 | — | — |
| 2023-09-13 | $11.50 | $11.50 | 461,400 | — | — |
| 2023-09-12 | $12.18 | $12.18 | 525,700 | — | — |
| 2023-09-11 | $12.21 | $12.21 | 355,000 | — | — |
| 2023-09-08 | $12.27 | $12.27 | 975,300 | — | — |
| 2023-09-07 | $12.07 | $12.07 | 1,031,200 | — | — |
| 2023-09-06 | $12.61 | $12.61 | 621,900 | — | — |
| 2023-09-05 | $12.80 | $12.80 | 708,700 | — | — |
| 2023-09-01 | $12.98 | $12.98 | 874,800 | — | — |
| 2023-08-31 | $12.21 | $12.21 | 504,300 | — | — |
| 2023-08-30 | $12.23 | $12.23 | 457,500 | — | — |
| 2023-08-29 | $12.21 | $12.21 | 236,400 | — | — |
| 2023-08-28 | $12.22 | $12.22 | 357,600 | — | — |
| 2023-08-25 | $12.15 | $12.15 | 386,500 | — | — |
| 2023-08-24 | $12.05 | $12.05 | 381,300 | — | — |
| 2023-08-23 | $12.01 | $12.01 | 326,200 | — | — |
| 2023-08-22 | $12.10 | $12.10 | 586,100 | — | — |
| 2023-08-21 | $11.95 | $11.95 | 262,300 | — | — |
| 2023-08-18 | $11.68 | $11.68 | 328,300 | — | — |
| 2023-08-17 | $11.51 | $11.51 | 300,200 | — | — |
| 2023-08-16 | $11.79 | $11.79 | 426,100 | — | — |
| 2023-08-15 | $12.29 | $12.29 | 728,200 | — | — |
| 2023-08-14 | $12.12 | $12.12 | 918,100 | — | — |
| 2023-08-11 | $12.00 | $12.00 | 1,204,200 | — | — |
| 2023-08-10 | $12.02 | $12.02 | 2,275,800 | — | — |
| 2023-08-09 | $11.83 | $11.83 | 788,800 | — | — |
| 2023-08-08 | $11.87 | $11.87 | 2,542,000 | — | — |
| 2023-08-07 | $11.03 | $11.03 | 658,700 | — | — |
| 2023-08-04 | $11.51 | $11.51 | 1,134,300 | — | — |
| 2023-08-03 | $12.10 | $12.10 | 756,200 | — | — |
| 2023-08-02 | $12.52 | $12.52 | 829,800 | — | — |
| 2023-08-01 | $13.34 | $13.34 | 510,900 | — | — |
| 2023-07-31 | $12.99 | $12.99 | 402,300 | — | — |
| 2023-07-28 | $12.71 | $12.71 | 441,700 | — | — |
| 2023-07-27 | $12.20 | $12.20 | 465,000 | — | — |
| 2023-07-26 | $12.17 | $12.17 | 643,900 | — | — |
| 2023-07-25 | $12.24 | $12.24 | 371,200 | — | — |
| 2023-07-24 | $12.52 | $12.52 | 527,600 | — | — |
| 2023-07-21 | $12.21 | $12.21 | 328,800 | — | — |
| 2023-07-20 | $12.13 | $12.13 | 559,300 | — | — |
| 2023-07-19 | $12.61 | $12.61 | 448,500 | — | — |
| 2023-07-18 | $12.36 | $12.36 | 442,600 | — | — |
| 2023-07-17 | $12.48 | $12.48 | 376,300 | — | — |
| 2023-07-14 | $12.53 | $12.53 | 478,500 | — | — |
| 2023-07-13 | $12.34 | $12.34 | 292,700 | — | — |
| 2023-07-12 | $12.67 | $12.67 | 351,500 | — | — |
| 2023-07-11 | $12.42 | $12.42 | 307,300 | — | — |
| 2023-07-10 | $12.42 | $12.42 | 479,400 | — | — |
| 2023-07-07 | $12.36 | $12.36 | 307,200 | — | — |
| 2023-07-06 | $12.02 | $12.02 | 474,200 | — | — |
| 2023-07-05 | $12.30 | $12.30 | 424,700 | — | — |
| 2023-07-03 | $11.96 | $11.96 | 237,300 | — | — |
| 2023-06-30 | $11.84 | $11.84 | 460,800 | — | — |
| 2023-06-29 | $11.57 | $11.57 | 605,400 | — | — |
| 2023-06-28 | $11.70 | $11.70 | 639,300 | — | — |
| 2023-06-27 | $11.70 | $11.70 | 459,900 | — | — |
| 2023-06-26 | $11.58 | $11.58 | 592,400 | — | — |
| 2023-06-23 | $12.09 | $12.09 | 3,143,600 | — | — |
| 2023-06-22 | $11.99 | $11.99 | 755,500 | — | — |
| 2023-06-21 | $12.05 | $12.05 | 580,900 | — | — |
| 2023-06-20 | $12.26 | $12.26 | 559,400 | — | — |
| 2023-06-16 | $12.14 | $12.14 | 1,535,100 | — | — |
| 2023-06-15 | $12.61 | $12.61 | 823,200 | — | — |
| 2023-06-14 | $12.85 | $12.85 | 803,100 | — | — |
| 2023-06-13 | $12.84 | $12.84 | 881,200 | — | — |
| 2023-06-12 | $12.25 | $12.25 | 1,076,800 | — | — |
| 2023-06-09 | $12.01 | $12.01 | 989,900 | — | — |
| 2023-06-08 | $11.50 | $11.50 | 1,796,100 | — | — |
| 2023-06-07 | $11.70 | $11.70 | 3,299,500 | — | — |
| 2023-06-06 | $13.03 | $13.03 | 466,600 | — | — |
| 2023-06-05 | $13.24 | $13.24 | 539,300 | — | — |
| 2023-06-02 | $12.97 | $12.97 | 383,800 | — | — |
| 2023-06-01 | $12.72 | $12.72 | 791,300 | — | — |
| 2023-05-31 | $11.74 | $11.74 | 546,500 | — | — |
| 2023-05-30 | $11.39 | $11.39 | 414,600 | — | — |
| 2023-05-26 | $11.23 | $11.23 | 397,600 | — | — |
| 2023-05-25 | $11.20 | $11.20 | 562,100 | — | — |
| 2023-05-24 | $11.60 | $11.60 | 738,400 | — | — |
| 2023-05-23 | $11.61 | $11.61 | 650,400 | — | — |
| 2023-05-22 | $11.13 | $11.13 | 378,800 | — | — |
| 2023-05-19 | $11.21 | $11.21 | 1,471,200 | — | — |
| 2023-05-18 | $10.78 | $10.78 | 699,400 | — | — |
| 2023-05-17 | $11.17 | $11.17 | 287,500 | — | — |
| 2023-05-16 | $11.23 | $11.23 | 501,400 | — | — |
| 2023-05-15 | $11.90 | $11.90 | 732,500 | — | — |
| 2023-05-12 | $11.53 | $11.53 | 365,800 | — | — |
| 2023-05-11 | $11.38 | $11.38 | 622,500 | — | — |
| 2023-05-10 | $11.66 | $11.66 | 658,600 | — | — |
| 2023-05-09 | $12.13 | $12.13 | 779,800 | — | — |
| 2023-05-08 | $11.84 | $11.84 | 1,537,700 | — | — |
| 2023-05-05 | $11.22 | $11.22 | 368,100 | — | — |
| 2023-05-04 | $11.35 | $11.35 | 366,500 | — | — |
| 2023-05-03 | $11.38 | $11.38 | 671,900 | — | — |
| 2023-05-02 | $10.75 | $10.75 | 795,900 | — | — |
| 2023-05-01 | $11.22 | $11.22 | 593,800 | — | — |
| 2023-04-28 | $10.76 | $10.76 | 1,929,300 | — | — |
| 2023-04-27 | $10.75 | $10.75 | 391,700 | — | — |
| 2023-04-26 | $10.78 | $10.78 | 388,900 | — | — |
| 2023-04-25 | $10.74 | $10.74 | 289,200 | — | — |
| 2023-04-24 | $10.79 | $10.79 | 531,900 | — | — |
| 2023-04-21 | $11.24 | $11.24 | 467,000 | — | — |
| 2023-04-20 | $11.12 | $11.12 | 412,500 | — | — |
| 2023-04-19 | $11.26 | $11.26 | 325,300 | — | — |
| 2023-04-18 | $11.10 | $11.10 | 434,600 | — | — |
| 2023-04-17 | $10.95 | $10.95 | 669,700 | — | — |
| 2023-04-14 | $10.27 | $10.27 | 641,200 | — | — |
| 2023-04-13 | $10.42 | $10.42 | 1,862,500 | — | — |
| 2023-04-12 | $9.85 | $9.85 | 535,400 | — | — |
| 2023-04-11 | $10.45 | $10.45 | 426,000 | — | — |
| 2023-04-10 | $10.68 | $10.68 | 588,100 | — | — |
| 2023-04-06 | $10.83 | $10.83 | 450,600 | — | — |
| 2023-04-05 | $10.70 | $10.70 | 620,300 | — | — |
| 2023-04-04 | $10.59 | $10.59 | 587,500 | — | — |
| 2023-04-03 | $10.75 | $10.75 | 526,800 | — | — |
| 2023-03-31 | $10.79 | $10.79 | 425,700 | — | — |
| 2023-03-30 | $10.43 | $10.43 | 440,600 | — | — |
| 2023-03-29 | $10.43 | $10.43 | 490,800 | — | — |
| 2023-03-28 | $10.07 | $10.07 | 613,200 | — | — |
| 2023-03-27 | $10.37 | $10.37 | 1,124,500 | — | — |
| 2023-03-24 | $10.11 | $10.11 | 538,400 | — | — |
| 2023-03-23 | $10.04 | $10.04 | 1,017,300 | — | — |
| 2023-03-22 | $10.08 | $10.08 | 457,600 | — | — |
| 2023-03-21 | $10.91 | $10.91 | 370,800 | — | — |
| 2023-03-20 | $11.32 | $11.32 | 371,500 | — | — |
| 2023-03-17 | $11.46 | $11.46 | 2,003,900 | — | — |
| 2023-03-16 | $11.76 | $11.76 | 389,500 | — | — |
| 2023-03-15 | $12.16 | $12.16 | 631,600 | — | — |
| 2023-03-14 | $12.98 | $12.98 | 574,800 | — | — |
| 2023-03-13 | $12.07 | $12.07 | 677,000 | — | — |
| 2023-03-10 | $11.66 | $11.66 | 728,600 | — | — |
| 2023-03-09 | $12.15 | $12.15 | 737,400 | — | — |
| 2023-03-08 | $12.65 | $12.65 | 377,000 | — | — |
| 2023-03-07 | $12.96 | $12.96 | 477,000 | — | — |
| 2023-03-06 | $12.78 | $12.78 | 505,700 | — | — |
| 2023-03-03 | $13.49 | $13.49 | 460,600 | — | — |
| 2023-03-02 | $12.86 | $12.86 | 458,000 | — | — |
| 2023-03-01 | $13.02 | $13.02 | 432,200 | — | — |
| 2023-02-28 | $13.23 | $13.23 | 637,300 | — | — |
| 2023-02-27 | $13.05 | $13.05 | 795,800 | — | — |
| 2023-02-24 | $12.60 | $12.60 | 498,500 | — | — |
| 2023-02-23 | $13.00 | $13.00 | 399,100 | — | — |
| 2023-02-22 | $13.07 | $13.07 | 557,800 | — | — |
| 2023-02-21 | $12.58 | $12.58 | 1,053,100 | — | — |
| 2023-02-17 | $13.64 | $13.64 | 669,900 | — | — |
| 2023-02-16 | $13.14 | $13.14 | 667,200 | — | — |
| 2023-02-15 | $13.72 | $13.72 | 531,900 | — | — |
| 2023-02-14 | $14.11 | $14.11 | 335,000 | — | — |
| 2023-02-13 | $13.63 | $13.63 | 533,100 | — | — |
| 2023-02-10 | $13.94 | $13.94 | 423,500 | — | — |
| 2023-02-09 | $14.49 | $14.49 | 375,900 | — | — |
| 2023-02-08 | $14.55 | $14.55 | 621,000 | — | — |
| 2023-02-07 | $15.43 | $15.43 | 426,600 | — | — |
| 2023-02-06 | $14.90 | $14.90 | 410,200 | — | — |
| 2023-02-03 | $15.17 | $15.17 | 528,500 | — | — |
| 2023-02-02 | $15.50 | $15.50 | 568,200 | — | — |
| 2023-02-01 | $15.18 | $15.18 | 544,600 | — | — |
| 2023-01-31 | $15.06 | $15.06 | 580,600 | — | — |
| 2023-01-30 | $14.36 | $14.36 | 591,500 | — | — |
| 2023-01-27 | $14.43 | $14.43 | 457,500 | — | — |
| 2023-01-26 | $14.75 | $14.75 | 484,600 | — | — |
| 2023-01-25 | $14.84 | $14.84 | 718,400 | — | — |
| 2023-01-24 | $14.64 | $14.64 | 599,900 | — | — |
| 2023-01-23 | $13.35 | $13.35 | 591,100 | — | — |
| 2023-01-20 | $13.41 | $13.41 | 778,700 | — | — |
| 2023-01-19 | $12.60 | $12.60 | 545,100 | — | — |
| 2023-01-18 | $12.65 | $12.65 | 1,127,200 | — | — |
| 2023-01-17 | $12.66 | $12.66 | 872,300 | — | — |
| 2023-01-13 | $13.03 | $13.03 | 1,227,000 | — | — |
| 2023-01-12 | $12.35 | $12.35 | 1,192,200 | — | — |
| 2023-01-11 | $11.86 | $11.86 | 424,900 | — | — |
| 2023-01-10 | $12.32 | $12.32 | 607,300 | — | — |
| 2023-01-09 | $12.19 | $12.19 | 673,600 | — | — |
| 2023-01-06 | $12.50 | $12.50 | 718,900 | — | — |
| 2023-01-05 | $12.00 | $12.00 | 956,600 | — | — |
| 2023-01-04 | $11.50 | $11.50 | 445,800 | — | — |
| 2023-01-03 | $11.07 | $11.07 | 562,600 | — | — |