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
- 2021-03-26 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 | $6.59 | $7.40 | 423,200 | — | — |
| 2023-12-28 | $6.59 | $7.40 | 571,000 | — | — |
| 2023-12-27 | $6.63 | $7.44 | 450,200 | — | — |
| 2023-12-26 | $6.88 | $7.73 | 320,500 | — | — |
| 2023-12-22 | $6.89 | $7.74 | 602,800 | — | — |
| 2023-12-21 | $6.70 | $7.53 | 497,000 | — | — |
| 2023-12-20 | $6.69 | $7.52 | 616,600 | — | — |
| 2023-12-19 | $7.02 | $7.89 | 393,300 | — | — |
| 2023-12-18 | $6.94 | $7.80 | 438,100 | — | — |
| 2023-12-15 | $7.13 | $8.01 | 4,271,400 | — | — |
| 2023-12-14 | $6.99 | $7.85 | 768,000 | — | — |
| 2023-12-13 | $7.04 | $7.91 | 447,800 | — | — |
| 2023-12-12 | $7.09 | $7.97 | 300,700 | — | — |
| 2023-12-11 | $7.27 | $8.17 | 352,600 | — | — |
| 2023-12-08 | $6.95 | $7.81 | 520,900 | — | — |
| 2023-12-07 | $6.85 | $7.70 | 422,400 | — | — |
| 2023-12-06 | $6.94 | $7.80 | 388,600 | — | — |
| 2023-12-05 | $7.22 | $8.11 | 304,800 | — | — |
| 2023-12-04 | $7.40 | $8.31 | 835,200 | — | — |
| 2023-12-01 | $7.23 | $8.12 | 2,666,000 | — | — |
| 2023-11-30 | $6.90 | $7.75 | 465,300 | — | — |
| 2023-11-29 | $6.85 | $7.70 | 437,500 | — | — |
| 2023-11-28 | $6.97 | $7.83 | 400,100 | — | — |
| 2023-11-27 | $6.93 | $7.79 | 323,400 | — | — |
| 2023-11-24 | $7.11 | $7.99 | 523,300 | — | — |
| 2023-11-22 | $6.96 | $7.82 | 275,800 | — | — |
| 2023-11-21 | $7.05 | $7.92 | 1,645,700 | — | — |
| 2023-11-20 | $7.32 | $8.22 | 913,800 | — | — |
| 2023-11-17 | $7.51 | $8.44 | 254,900 | — | — |
| 2023-11-16 | $7.25 | $8.15 | 227,900 | — | — |
| 2023-11-15 | $7.49 | $8.42 | 210,100 | — | — |
| 2023-11-14 | $7.60 | $8.54 | 412,100 | — | — |
| 2023-11-13 | $7.57 | $8.51 | 191,800 | — | — |
| 2023-11-10 | $7.53 | $8.46 | 276,300 | — | — |
| 2023-11-09 | $7.52 | $8.45 | 341,200 | — | — |
| 2023-11-08 | $7.63 | $8.57 | 788,700 | — | — |
| 2023-11-07 | $8.35 | $9.38 | 194,800 | — | — |
| 2023-11-06 | $8.40 | $9.44 | 339,600 | — | — |
| 2023-11-03 | $8.49 | $9.54 | 473,100 | — | — |
| 2023-11-02 | $8.40 | $9.44 | 335,300 | — | — |
| 2023-11-01 | $8.40 | $9.44 | 380,600 | — | — |
| 2023-10-31 | $8.53 | $9.58 | 200,600 | — | — |
| 2023-10-30 | $8.32 | $9.35 | 208,800 | — | — |
| 2023-10-27 | $8.28 | $9.30 | 213,900 | — | — |
| 2023-10-26 | $8.44 | $9.48 | 223,000 | — | — |
| 2023-10-25 | $8.46 | $9.51 | 213,900 | — | — |
| 2023-10-24 | $8.50 | $9.55 | 265,300 | — | — |
| 2023-10-23 | $8.33 | $9.36 | 214,400 | — | — |
| 2023-10-20 | $8.13 | $9.13 | 308,700 | — | — |
| 2023-10-19 | $8.15 | $9.16 | 263,400 | — | — |
| 2023-10-18 | $8.13 | $9.13 | 190,800 | — | — |
| 2023-10-17 | $8.56 | $9.62 | 245,200 | — | — |
| 2023-10-16 | $8.30 | $9.33 | 223,700 | — | — |
| 2023-10-13 | $8.28 | $9.30 | 204,100 | — | — |
| 2023-10-12 | $8.14 | $9.15 | 425,900 | — | — |
| 2023-10-11 | $8.25 | $9.27 | 350,700 | — | — |
| 2023-10-10 | $8.43 | $9.47 | 343,600 | — | — |
| 2023-10-09 | $8.52 | $9.57 | 343,800 | — | — |
| 2023-10-06 | $8.65 | $9.72 | 633,500 | — | — |
| 2023-10-05 | $9.18 | $10.31 | 185,600 | — | — |
| 2023-10-04 | $9.30 | $10.45 | 150,700 | — | — |
| 2023-10-03 | $9.08 | $10.20 | 243,400 | — | — |
| 2023-10-02 | $9.16 | $10.29 | 200,200 | — | — |
| 2023-09-29 | $9.29 | $10.44 | 382,700 | — | — |
| 2023-09-28 | $9.29 | $10.44 | 102,100 | — | — |
| 2023-09-27 | $9.14 | $10.27 | 225,600 | — | — |
| 2023-09-26 | $9.09 | $10.21 | 243,800 | — | — |
| 2023-09-25 | $9.15 | $10.28 | 106,700 | — | — |
| 2023-09-22 | $8.97 | $10.08 | 143,300 | — | — |
| 2023-09-21 | $9.11 | $10.24 | 257,300 | — | — |
| 2023-09-20 | $8.90 | $10.00 | 179,400 | — | — |
| 2023-09-19 | $9.03 | $10.15 | 112,600 | — | — |
| 2023-09-18 | $9.21 | $10.35 | 147,600 | — | — |
| 2023-09-15 | $9.25 | $10.39 | 387,200 | — | — |
| 2023-09-14 | $9.51 | $10.69 | 129,000 | — | — |
| 2023-09-13 | $9.52 | $10.70 | 161,400 | — | — |
| 2023-09-12 | $9.56 | $10.74 | 160,400 | — | — |
| 2023-09-11 | $9.61 | $10.80 | 170,200 | — | — |
| 2023-09-08 | $9.55 | $10.73 | 199,400 | — | — |
| 2023-09-07 | $9.50 | $10.67 | 276,700 | — | — |
| 2023-09-06 | $9.54 | $10.72 | 100,400 | — | — |
| 2023-09-05 | $9.80 | $11.01 | 116,200 | — | — |
| 2023-09-01 | $9.69 | $10.89 | 105,700 | — | — |
| 2023-08-31 | $9.46 | $10.63 | 226,300 | — | — |
| 2023-08-30 | $9.58 | $10.76 | 153,000 | — | — |
| 2023-08-29 | $9.51 | $10.69 | 145,900 | — | — |
| 2023-08-28 | $9.36 | $10.52 | 87,900 | — | — |
| 2023-08-25 | $9.27 | $10.42 | 129,300 | — | — |
| 2023-08-24 | $9.13 | $10.26 | 131,400 | — | — |
| 2023-08-23 | $9.39 | $10.55 | 154,400 | — | — |
| 2023-08-22 | $9.13 | $10.26 | 149,000 | — | — |
| 2023-08-21 | $9.27 | $10.42 | 155,500 | — | — |
| 2023-08-18 | $9.38 | $10.54 | 207,300 | — | — |
| 2023-08-17 | $9.42 | $10.58 | 278,500 | — | — |
| 2023-08-16 | $9.55 | $10.73 | 348,200 | — | — |
| 2023-08-15 | $9.72 | $10.92 | 336,300 | — | — |
| 2023-08-14 | $10.12 | $11.37 | 284,000 | — | — |
| 2023-08-11 | $10.33 | $11.61 | 381,700 | — | — |
| 2023-08-10 | $10.76 | $12.09 | 348,900 | — | — |
| 2023-08-09 | $10.74 | $12.07 | 512,800 | — | — |
| 2023-08-08 | $10.09 | $11.34 | 322,800 | — | — |
| 2023-08-07 | $10.10 | $11.35 | 260,200 | — | — |
| 2023-08-04 | $10.47 | $11.76 | 411,300 | — | — |
| 2023-08-03 | $10.62 | $11.93 | 301,900 | — | — |
| 2023-08-02 | $11.00 | $12.36 | 602,500 | — | — |
| 2023-08-01 | $11.90 | $13.37 | 374,500 | — | — |
| 2023-07-31 | $11.86 | $13.33 | 192,900 | — | — |
| 2023-07-28 | $11.76 | $13.21 | 228,400 | — | — |
| 2023-07-27 | $11.75 | $13.20 | 136,900 | — | — |
| 2023-07-26 | $12.09 | $13.58 | 142,000 | — | — |
| 2023-07-25 | $12.23 | $13.74 | 125,700 | — | — |
| 2023-07-24 | $12.05 | $13.54 | 152,400 | — | — |
| 2023-07-21 | $12.29 | $13.81 | 181,700 | — | — |
| 2023-07-20 | $12.33 | $13.85 | 222,900 | — | — |
| 2023-07-19 | $13.08 | $14.70 | 184,700 | — | — |
| 2023-07-18 | $13.21 | $14.84 | 215,800 | — | — |
| 2023-07-17 | $13.00 | $14.61 | 201,200 | — | — |
| 2023-07-14 | $12.39 | $13.92 | 183,600 | — | — |
| 2023-07-13 | $13.19 | $14.82 | 265,100 | — | — |
| 2023-07-12 | $12.85 | $14.44 | 295,800 | — | — |
| 2023-07-11 | $13.95 | $15.67 | 406,300 | — | — |
| 2023-07-10 | $14.14 | $15.89 | 584,700 | — | — |
| 2023-07-07 | $12.81 | $14.39 | 728,200 | — | — |
| 2023-07-06 | $11.70 | $13.15 | 366,200 | — | — |
| 2023-07-05 | $11.98 | $13.46 | 404,600 | — | — |
| 2023-07-03 | $12.56 | $14.11 | 203,800 | — | — |
| 2023-06-30 | $12.20 | $13.71 | 983,700 | — | — |
| 2023-06-29 | $13.01 | $13.49 | 794,600 | — | — |
| 2023-06-28 | $14.20 | $14.73 | 627,500 | — | — |
| 2023-06-27 | $14.30 | $14.83 | 795,700 | — | — |
| 2023-06-26 | $14.98 | $15.54 | 1,191,800 | — | — |
| 2023-06-23 | $15.75 | $16.34 | 5,789,500 | — | — |
| 2023-06-22 | $16.98 | $17.61 | 439,900 | — | — |
| 2023-06-21 | $16.69 | $17.31 | 468,000 | — | — |
| 2023-06-20 | $15.99 | $16.58 | 356,800 | — | — |
| 2023-06-16 | $15.75 | $16.34 | 717,300 | — | — |
| 2023-06-15 | $15.08 | $15.64 | 602,400 | — | — |
| 2023-06-14 | $15.59 | $16.17 | 318,600 | — | — |
| 2023-06-13 | $15.72 | $16.30 | 252,900 | — | — |
| 2023-06-12 | $14.74 | $15.29 | 180,800 | — | — |
| 2023-06-09 | $14.19 | $14.72 | 160,300 | — | — |
| 2023-06-08 | $13.82 | $14.33 | 169,000 | — | — |
| 2023-06-07 | $13.20 | $13.69 | 189,800 | — | — |
| 2023-06-06 | $12.82 | $13.30 | 794,300 | — | — |
| 2023-06-05 | $12.09 | $12.54 | 271,900 | — | — |
| 2023-06-02 | $10.80 | $11.20 | 182,500 | — | — |
| 2023-06-01 | $9.99 | $10.36 | 211,700 | — | — |
| 2023-05-31 | $9.43 | $9.78 | 252,000 | — | — |
| 2023-05-30 | $9.31 | $9.66 | 206,200 | — | — |
| 2023-05-26 | $8.88 | $9.21 | 144,500 | — | — |
| 2023-05-25 | $8.98 | $9.31 | 139,700 | — | — |
| 2023-05-24 | $9.25 | $9.59 | 213,300 | — | — |
| 2023-05-23 | $9.57 | $9.93 | 414,200 | — | — |
| 2023-05-22 | $9.27 | $9.61 | 923,800 | — | — |
| 2023-05-19 | $7.19 | $7.46 | 154,100 | — | — |
| 2023-05-18 | $7.52 | $7.80 | 100,500 | — | — |
| 2023-05-17 | $7.95 | $8.25 | 77,000 | — | — |
| 2023-05-16 | $7.80 | $8.09 | 166,800 | — | — |
| 2023-05-15 | $8.29 | $8.60 | 108,100 | — | — |
| 2023-05-12 | $8.12 | $8.42 | 264,700 | — | — |
| 2023-05-11 | $8.56 | $8.88 | 506,500 | — | — |
| 2023-05-10 | $9.03 | $9.37 | 125,000 | — | — |
| 2023-05-09 | $10.05 | $10.42 | 49,000 | — | — |
| 2023-05-08 | $9.94 | $10.31 | 35,100 | — | — |
| 2023-05-05 | $9.76 | $10.12 | 41,100 | — | — |
| 2023-05-04 | $9.60 | $9.96 | 35,800 | — | — |
| 2023-05-03 | $9.42 | $9.77 | 53,800 | — | — |
| 2023-05-02 | $9.52 | $9.87 | 43,100 | — | — |
| 2023-05-01 | $9.55 | $9.91 | 55,500 | — | — |
| 2023-04-28 | $9.13 | $9.47 | 66,200 | — | — |
| 2023-04-27 | $8.86 | $9.19 | 96,100 | — | — |
| 2023-04-26 | $8.74 | $9.07 | 65,900 | — | — |
| 2023-04-25 | $8.98 | $9.31 | 59,900 | — | — |
| 2023-04-24 | $9.29 | $9.64 | 87,300 | — | — |
| 2023-04-21 | $9.71 | $10.07 | 83,600 | — | — |
| 2023-04-20 | $9.80 | $10.16 | 35,300 | — | — |
| 2023-04-19 | $9.55 | $9.91 | 43,500 | — | — |
| 2023-04-18 | $9.64 | $10.00 | 37,100 | — | — |
| 2023-04-17 | $9.56 | $9.92 | 36,800 | — | — |
| 2023-04-14 | $9.82 | $10.19 | 26,600 | — | — |
| 2023-04-13 | $9.92 | $10.29 | 44,400 | — | — |
| 2023-04-12 | $9.88 | $10.25 | 24,600 | — | — |
| 2023-04-11 | $9.97 | $10.34 | 59,800 | — | — |
| 2023-04-10 | $9.92 | $10.29 | 47,000 | — | — |
| 2023-04-06 | $10.06 | $10.43 | 39,000 | — | — |
| 2023-04-05 | $10.06 | $10.43 | 68,100 | — | — |
| 2023-04-04 | $10.05 | $10.42 | 65,500 | — | — |
| 2023-04-03 | $10.07 | $10.44 | 122,300 | — | — |
| 2023-03-31 | $10.20 | $10.58 | 66,100 | — | — |
| 2023-03-30 | $9.53 | $9.88 | 42,500 | — | — |
| 2023-03-29 | $9.48 | $9.83 | 50,500 | — | — |
| 2023-03-28 | $9.81 | $10.17 | 72,400 | — | — |
| 2023-03-27 | $10.08 | $10.45 | 42,000 | — | — |
| 2023-03-24 | $10.05 | $10.42 | 51,000 | — | — |
| 2023-03-23 | $9.99 | $10.36 | 149,100 | — | — |
| 2023-03-22 | $10.08 | $10.45 | 59,200 | — | — |
| 2023-03-21 | $10.24 | $10.62 | 83,600 | — | — |
| 2023-03-20 | $10.02 | $10.39 | 76,400 | — | — |
| 2023-03-17 | $9.65 | $10.01 | 96,400 | — | — |
| 2023-03-16 | $9.74 | $10.10 | 79,300 | — | — |
| 2023-03-15 | $9.59 | $9.95 | 128,900 | — | — |
| 2023-03-14 | $9.40 | $9.75 | 111,400 | — | — |
| 2023-03-13 | $9.46 | $9.81 | 120,600 | — | — |
| 2023-03-10 | $8.98 | $9.31 | 167,800 | — | — |
| 2023-03-09 | $9.20 | $9.54 | 150,200 | — | — |
| 2023-03-08 | $9.21 | $9.55 | 171,200 | — | — |
| 2023-03-07 | $9.00 | $9.33 | 318,700 | — | — |
| 2023-03-06 | $8.35 | $8.66 | 155,400 | — | — |
| 2023-03-03 | $9.50 | $9.85 | 48,200 | — | — |
| 2023-03-02 | $9.76 | $10.12 | 60,600 | — | — |
| 2023-03-01 | $9.55 | $9.91 | 71,900 | — | — |
| 2023-02-28 | $10.67 | $11.07 | 78,900 | — | — |
| 2023-02-27 | $10.25 | $10.63 | 35,700 | — | — |
| 2023-02-24 | $10.21 | $10.59 | 67,800 | — | — |
| 2023-02-23 | $9.89 | $10.26 | 28,000 | — | — |
| 2023-02-22 | $9.74 | $10.10 | 51,300 | — | — |
| 2023-02-21 | $9.55 | $9.91 | 45,500 | — | — |
| 2023-02-17 | $9.63 | $9.99 | 36,900 | — | — |
| 2023-02-16 | $9.62 | $9.98 | 21,300 | — | — |
| 2023-02-15 | $9.75 | $10.11 | 38,300 | — | — |
| 2023-02-14 | $9.39 | $9.74 | 37,000 | — | — |
| 2023-02-13 | $9.53 | $9.88 | 29,800 | — | — |
| 2023-02-10 | $9.51 | $9.86 | 40,000 | — | — |
| 2023-02-09 | $9.85 | $10.22 | 51,200 | — | — |
| 2023-02-08 | $9.93 | $10.30 | 70,700 | — | — |
| 2023-02-07 | $9.95 | $10.32 | 56,800 | — | — |
| 2023-02-06 | $9.65 | $10.01 | 81,400 | — | — |
| 2023-02-03 | $10.38 | $10.77 | 140,500 | — | — |
| 2023-02-02 | $10.27 | $10.65 | 151,900 | — | — |
| 2023-02-01 | $10.04 | $10.41 | 95,100 | — | — |
| 2023-01-31 | $9.79 | $10.15 | 71,600 | — | — |
| 2023-01-30 | $9.76 | $9.76 | 103,500 | — | — |
| 2023-01-27 | $9.91 | $9.91 | 152,400 | — | — |
| 2023-01-26 | $9.53 | $9.53 | 56,700 | — | — |
| 2023-01-25 | $9.42 | $9.42 | 46,500 | — | — |
| 2023-01-24 | $9.52 | $9.52 | 77,100 | — | — |
| 2023-01-23 | $9.26 | $9.26 | 78,300 | — | — |
| 2023-01-20 | $9.29 | $9.29 | 79,600 | — | — |
| 2023-01-19 | $8.95 | $8.95 | 93,800 | — | — |
| 2023-01-18 | $9.18 | $9.18 | 90,400 | — | — |
| 2023-01-17 | $9.10 | $9.10 | 96,600 | — | — |
| 2023-01-13 | $9.54 | $9.54 | 45,000 | — | — |
| 2023-01-12 | $9.85 | $9.85 | 101,900 | — | — |
| 2023-01-11 | $9.38 | $9.38 | 91,900 | — | — |
| 2023-01-10 | $9.47 | $9.47 | 53,500 | — | — |
| 2023-01-09 | $9.64 | $9.64 | 65,800 | — | — |
| 2023-01-06 | $9.49 | $9.49 | 42,800 | — | — |
| 2023-01-05 | $9.62 | $9.62 | 52,500 | — | — |
| 2023-01-04 | $9.44 | $9.44 | 73,600 | — | — |
| 2023-01-03 | $9.71 | $9.71 | 169,600 | — | — |