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
- 2017-11-02 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 | $7.73 | $7.73 | 417,700 | — | — |
| 2023-12-28 | $7.66 | $7.66 | 456,100 | — | — |
| 2023-12-27 | $7.26 | $7.26 | 480,700 | — | — |
| 2023-12-26 | $7.20 | $7.20 | 840,000 | — | — |
| 2023-12-22 | $7.14 | $7.14 | 317,000 | — | — |
| 2023-12-21 | $7.24 | $7.24 | 410,700 | — | — |
| 2023-12-20 | $7.11 | $7.11 | 491,600 | — | — |
| 2023-12-19 | $7.36 | $7.36 | 490,300 | — | — |
| 2023-12-18 | $7.15 | $7.15 | 344,400 | — | — |
| 2023-12-15 | $7.14 | $7.14 | 585,100 | — | — |
| 2023-12-14 | $7.13 | $7.13 | 540,200 | — | — |
| 2023-12-13 | $7.01 | $7.01 | 502,200 | — | — |
| 2023-12-12 | $6.55 | $6.55 | 485,800 | — | — |
| 2023-12-11 | $6.72 | $6.72 | 497,000 | — | — |
| 2023-12-08 | $6.76 | $6.76 | 546,400 | — | — |
| 2023-12-07 | $6.32 | $6.32 | 456,200 | — | — |
| 2023-12-06 | $6.16 | $6.16 | 447,700 | — | — |
| 2023-12-05 | $6.74 | $6.74 | 313,500 | — | — |
| 2023-12-04 | $7.02 | $7.02 | 388,100 | — | — |
| 2023-12-01 | $6.81 | $6.81 | 475,900 | — | — |
| 2023-11-30 | $6.48 | $6.48 | 589,700 | — | — |
| 2023-11-29 | $6.78 | $6.78 | 662,500 | — | — |
| 2023-11-28 | $6.91 | $6.91 | 646,800 | — | — |
| 2023-11-27 | $6.86 | $6.86 | 266,100 | — | — |
| 2023-11-24 | $7.00 | $7.00 | 106,200 | — | — |
| 2023-11-22 | $6.86 | $6.86 | 431,500 | — | — |
| 2023-11-21 | $6.68 | $6.68 | 443,900 | — | — |
| 2023-11-20 | $6.83 | $6.83 | 416,400 | — | — |
| 2023-11-17 | $7.07 | $7.07 | 420,000 | — | — |
| 2023-11-16 | $7.10 | $7.10 | 370,800 | — | — |
| 2023-11-15 | $7.37 | $7.37 | 429,100 | — | — |
| 2023-11-14 | $7.25 | $7.25 | 605,300 | — | — |
| 2023-11-13 | $6.52 | $6.52 | 1,584,900 | — | — |
| 2023-11-10 | $6.89 | $6.89 | 1,481,500 | — | — |
| 2023-11-09 | $7.05 | $7.05 | 537,800 | — | — |
| 2023-11-08 | $7.14 | $7.14 | 668,600 | — | — |
| 2023-11-07 | $7.85 | $7.85 | 553,100 | — | — |
| 2023-11-06 | $7.85 | $7.85 | 970,700 | — | — |
| 2023-11-03 | $8.75 | $8.75 | 2,287,500 | — | — |
| 2023-11-02 | $7.51 | $7.51 | 1,277,200 | — | — |
| 2023-11-01 | $7.17 | $7.17 | 549,400 | — | — |
| 2023-10-31 | $7.71 | $7.71 | 408,100 | — | — |
| 2023-10-30 | $7.71 | $7.71 | 700,900 | — | — |
| 2023-10-27 | $7.36 | $7.36 | 460,300 | — | — |
| 2023-10-26 | $7.58 | $7.58 | 559,200 | — | — |
| 2023-10-25 | $8.15 | $8.15 | 515,400 | — | — |
| 2023-10-24 | $8.26 | $8.26 | 807,600 | — | — |
| 2023-10-23 | $7.74 | $7.74 | 454,600 | — | — |
| 2023-10-20 | $7.58 | $7.58 | 421,000 | — | — |
| 2023-10-19 | $7.44 | $7.44 | 575,100 | — | — |
| 2023-10-18 | $7.75 | $7.75 | 310,400 | — | — |
| 2023-10-17 | $7.97 | $7.97 | 528,300 | — | — |
| 2023-10-16 | $7.80 | $7.80 | 664,900 | — | — |
| 2023-10-13 | $7.53 | $7.53 | 746,400 | — | — |
| 2023-10-12 | $7.20 | $7.20 | 321,100 | — | — |
| 2023-10-11 | $7.39 | $7.39 | 386,500 | — | — |
| 2023-10-10 | $7.49 | $7.49 | 637,200 | — | — |
| 2023-10-09 | $6.85 | $6.85 | 441,300 | — | — |
| 2023-10-06 | $6.89 | $6.89 | 2,812,700 | — | — |
| 2023-10-05 | $7.07 | $7.07 | 323,900 | — | — |
| 2023-10-04 | $7.18 | $7.18 | 332,700 | — | — |
| 2023-10-03 | $7.32 | $7.32 | 287,100 | — | — |
| 2023-10-02 | $7.25 | $7.25 | 382,600 | — | — |
| 2023-09-29 | $7.65 | $7.65 | 362,000 | — | — |
| 2023-09-28 | $7.44 | $7.44 | 299,500 | — | — |
| 2023-09-27 | $7.39 | $7.39 | 641,900 | — | — |
| 2023-09-26 | $7.69 | $7.69 | 478,900 | — | — |
| 2023-09-25 | $7.83 | $7.83 | 580,100 | — | — |
| 2023-09-22 | $7.31 | $7.31 | 476,000 | — | — |
| 2023-09-21 | $7.33 | $7.33 | 480,800 | — | — |
| 2023-09-20 | $7.26 | $7.26 | 502,300 | — | — |
| 2023-09-19 | $7.37 | $7.37 | 492,500 | — | — |
| 2023-09-18 | $7.37 | $7.37 | 682,200 | — | — |
| 2023-09-15 | $7.61 | $7.61 | 772,600 | — | — |
| 2023-09-14 | $8.12 | $8.12 | 894,300 | — | — |
| 2023-09-13 | $7.80 | $7.80 | 1,201,400 | — | — |
| 2023-09-12 | $7.12 | $7.12 | 756,200 | — | — |
| 2023-09-11 | $6.95 | $6.95 | 528,000 | — | — |
| 2023-09-08 | $7.10 | $7.10 | 836,300 | — | — |
| 2023-09-07 | $7.11 | $7.11 | 466,000 | — | — |
| 2023-09-06 | $6.93 | $6.93 | 577,600 | — | — |
| 2023-09-05 | $6.84 | $6.84 | 976,800 | — | — |
| 2023-09-01 | $7.02 | $7.02 | 803,200 | — | — |
| 2023-08-31 | $6.97 | $6.97 | 917,100 | — | — |
| 2023-08-30 | $6.92 | $6.92 | 1,235,700 | — | — |
| 2023-08-29 | $6.54 | $6.54 | 1,619,900 | — | — |
| 2023-08-28 | $6.46 | $6.46 | 844,600 | — | — |
| 2023-08-25 | $6.22 | $6.22 | 1,506,200 | — | — |
| 2023-08-24 | $6.07 | $6.07 | 593,800 | — | — |
| 2023-08-23 | $6.22 | $6.22 | 786,100 | — | — |
| 2023-08-22 | $6.25 | $6.25 | 836,400 | — | — |
| 2023-08-21 | $6.12 | $6.12 | 682,500 | — | — |
| 2023-08-18 | $5.92 | $5.92 | 1,064,800 | — | — |
| 2023-08-17 | $5.55 | $5.55 | 888,200 | — | — |
| 2023-08-16 | $5.33 | $5.33 | 1,085,600 | — | — |
| 2023-08-15 | $5.32 | $5.32 | 1,839,600 | — | — |
| 2023-08-14 | $5.69 | $5.69 | 854,900 | — | — |
| 2023-08-11 | $6.07 | $6.07 | 513,000 | — | — |
| 2023-08-10 | $6.17 | $6.17 | 777,500 | — | — |
| 2023-08-09 | $6.40 | $6.40 | 762,300 | — | — |
| 2023-08-08 | $6.41 | $6.41 | 1,010,400 | — | — |
| 2023-08-07 | $6.44 | $6.44 | 1,015,900 | — | — |
| 2023-08-04 | $6.37 | $6.37 | 2,500,100 | — | — |
| 2023-08-03 | $7.40 | $7.40 | 1,325,700 | — | — |
| 2023-08-02 | $7.34 | $7.34 | 897,400 | — | — |
| 2023-08-01 | $8.14 | $8.14 | 732,500 | — | — |
| 2023-07-31 | $8.16 | $8.16 | 794,000 | — | — |
| 2023-07-28 | $7.51 | $7.51 | 573,400 | — | — |
| 2023-07-27 | $7.46 | $7.46 | 618,400 | — | — |
| 2023-07-26 | $7.37 | $7.37 | 529,400 | — | — |
| 2023-07-25 | $7.38 | $7.38 | 540,600 | — | — |
| 2023-07-24 | $7.49 | $7.49 | 1,398,900 | — | — |
| 2023-07-21 | $7.28 | $7.28 | 1,033,100 | — | — |
| 2023-07-20 | $7.33 | $7.33 | 1,399,500 | — | — |
| 2023-07-19 | $7.92 | $7.92 | 696,300 | — | — |
| 2023-07-18 | $7.80 | $7.80 | 717,900 | — | — |
| 2023-07-17 | $8.23 | $8.23 | 1,273,100 | — | — |
| 2023-07-14 | $8.15 | $8.15 | 3,695,000 | — | — |
| 2023-07-13 | $10.07 | $10.07 | 850,900 | — | — |
| 2023-07-12 | $10.14 | $10.14 | 304,400 | — | — |
| 2023-07-11 | $10.09 | $10.09 | 296,400 | — | — |
| 2023-07-10 | $10.29 | $10.29 | 261,800 | — | — |
| 2023-07-07 | $10.71 | $10.71 | 347,400 | — | — |
| 2023-07-06 | $10.54 | $10.54 | 263,100 | — | — |
| 2023-07-05 | $10.88 | $10.88 | 235,000 | — | — |
| 2023-07-03 | $11.17 | $11.17 | 174,800 | — | — |
| 2023-06-30 | $10.82 | $10.82 | 225,200 | — | — |
| 2023-06-29 | $10.70 | $10.70 | 231,600 | — | — |
| 2023-06-28 | $10.72 | $10.72 | 442,500 | — | — |
| 2023-06-27 | $10.39 | $10.39 | 309,200 | — | — |
| 2023-06-26 | $10.33 | $10.33 | 493,100 | — | — |
| 2023-06-23 | $10.25 | $10.25 | 2,576,400 | — | — |
| 2023-06-22 | $11.01 | $11.01 | 452,800 | — | — |
| 2023-06-21 | $11.84 | $11.84 | 557,900 | — | — |
| 2023-06-20 | $12.22 | $12.22 | 679,500 | — | — |
| 2023-06-16 | $12.55 | $12.55 | 718,100 | — | — |
| 2023-06-15 | $13.00 | $13.00 | 362,700 | — | — |
| 2023-06-14 | $13.29 | $13.29 | 354,600 | — | — |
| 2023-06-13 | $13.05 | $13.05 | 246,400 | — | — |
| 2023-06-12 | $12.90 | $12.90 | 270,900 | — | — |
| 2023-06-09 | $12.95 | $12.95 | 220,400 | — | — |
| 2023-06-08 | $13.03 | $13.03 | 348,500 | — | — |
| 2023-06-07 | $12.62 | $12.62 | 305,900 | — | — |
| 2023-06-06 | $12.46 | $12.46 | 263,700 | — | — |
| 2023-06-05 | $12.21 | $12.21 | 297,800 | — | — |
| 2023-06-02 | $12.50 | $12.50 | 261,800 | — | — |
| 2023-06-01 | $12.25 | $12.25 | 240,800 | — | — |
| 2023-05-31 | $12.20 | $12.20 | 286,100 | — | — |
| 2023-05-30 | $12.34 | $12.34 | 269,000 | — | — |
| 2023-05-26 | $12.42 | $12.42 | 240,600 | — | — |
| 2023-05-25 | $12.48 | $12.48 | 218,100 | — | — |
| 2023-05-24 | $12.54 | $12.54 | 250,500 | — | — |
| 2023-05-23 | $12.39 | $12.39 | 354,200 | — | — |
| 2023-05-22 | $12.61 | $12.61 | 501,000 | — | — |
| 2023-05-19 | $12.46 | $12.46 | 569,100 | — | — |
| 2023-05-18 | $12.86 | $12.86 | 777,900 | — | — |
| 2023-05-17 | $12.07 | $12.07 | 354,000 | — | — |
| 2023-05-16 | $11.55 | $11.55 | 291,400 | — | — |
| 2023-05-15 | $11.59 | $11.59 | 367,400 | — | — |
| 2023-05-12 | $11.11 | $11.11 | 266,600 | — | — |
| 2023-05-11 | $11.08 | $11.08 | 287,000 | — | — |
| 2023-05-10 | $11.09 | $11.09 | 433,600 | — | — |
| 2023-05-09 | $11.13 | $11.13 | 557,200 | — | — |
| 2023-05-08 | $11.23 | $11.23 | 819,100 | — | — |
| 2023-05-05 | $11.28 | $11.28 | 1,572,000 | — | — |
| 2023-05-04 | $9.35 | $9.35 | 652,900 | — | — |
| 2023-05-03 | $9.81 | $9.81 | 439,800 | — | — |
| 2023-05-02 | $9.43 | $9.43 | 539,400 | — | — |
| 2023-05-01 | $9.60 | $9.60 | 296,100 | — | — |
| 2023-04-28 | $9.86 | $9.86 | 440,000 | — | — |
| 2023-04-27 | $9.34 | $9.34 | 473,300 | — | — |
| 2023-04-26 | $9.00 | $9.00 | 376,700 | — | — |
| 2023-04-25 | $9.00 | $9.00 | 659,400 | — | — |
| 2023-04-24 | $9.03 | $9.03 | 350,000 | — | — |
| 2023-04-21 | $9.15 | $9.15 | 339,900 | — | — |
| 2023-04-20 | $8.98 | $8.98 | 787,500 | — | — |
| 2023-04-19 | $9.39 | $9.39 | 478,700 | — | — |
| 2023-04-18 | $9.68 | $9.68 | 471,000 | — | — |
| 2023-04-17 | $9.75 | $9.75 | 484,800 | — | — |
| 2023-04-14 | $9.75 | $9.75 | 392,900 | — | — |
| 2023-04-13 | $9.75 | $9.75 | 520,100 | — | — |
| 2023-04-12 | $9.59 | $9.59 | 614,200 | — | — |
| 2023-04-11 | $9.58 | $9.58 | 1,304,900 | — | — |
| 2023-04-10 | $9.52 | $9.52 | 412,400 | — | — |
| 2023-04-06 | $9.29 | $9.29 | 417,900 | — | — |
| 2023-04-05 | $9.08 | $9.08 | 644,000 | — | — |
| 2023-04-04 | $9.37 | $9.37 | 303,800 | — | — |
| 2023-04-03 | $9.39 | $9.39 | 350,800 | — | — |
| 2023-03-31 | $9.43 | $9.43 | 603,600 | — | — |
| 2023-03-30 | $8.83 | $8.83 | 565,200 | — | — |
| 2023-03-29 | $8.63 | $8.63 | 554,700 | — | — |
| 2023-03-28 | $8.15 | $8.15 | 333,900 | — | — |
| 2023-03-27 | $8.20 | $8.20 | 562,900 | — | — |
| 2023-03-24 | $8.02 | $8.02 | 464,800 | — | — |
| 2023-03-23 | $7.77 | $7.77 | 564,100 | — | — |
| 2023-03-22 | $7.84 | $7.84 | 565,900 | — | — |
| 2023-03-21 | $8.25 | $8.25 | 590,100 | — | — |
| 2023-03-20 | $7.72 | $7.72 | 500,600 | — | — |
| 2023-03-17 | $7.87 | $7.87 | 876,400 | — | — |
| 2023-03-16 | $8.08 | $8.08 | 976,100 | — | — |
| 2023-03-15 | $7.85 | $7.85 | 1,148,300 | — | — |
| 2023-03-14 | $7.46 | $7.46 | 2,168,400 | — | — |
| 2023-03-13 | $7.41 | $7.41 | 1,374,300 | — | — |
| 2023-03-10 | $7.95 | $7.95 | 665,300 | — | — |
| 2023-03-09 | $8.27 | $8.27 | 693,400 | — | — |
| 2023-03-08 | $8.72 | $8.72 | 731,500 | — | — |
| 2023-03-07 | $9.29 | $9.29 | 871,600 | — | — |
| 2023-03-06 | $9.77 | $9.77 | 971,300 | — | — |
| 2023-03-03 | $9.88 | $9.88 | 1,321,900 | — | — |
| 2023-03-02 | $9.94 | $9.94 | 4,304,400 | — | — |
| 2023-03-01 | $10.70 | $10.70 | 784,200 | — | — |
| 2023-02-28 | $10.81 | $10.81 | 672,200 | — | — |
| 2023-02-27 | $10.68 | $10.68 | 666,400 | — | — |
| 2023-02-24 | $11.29 | $11.29 | 427,700 | — | — |
| 2023-02-23 | $11.36 | $11.36 | 362,700 | — | — |
| 2023-02-22 | $11.02 | $11.02 | 346,700 | — | — |
| 2023-02-21 | $10.82 | $10.82 | 418,600 | — | — |
| 2023-02-17 | $11.46 | $11.46 | 351,200 | — | — |
| 2023-02-16 | $11.29 | $11.29 | 445,700 | — | — |
| 2023-02-15 | $11.33 | $11.33 | 347,000 | — | — |
| 2023-02-14 | $10.80 | $10.80 | 502,100 | — | — |
| 2023-02-13 | $10.75 | $10.75 | 298,700 | — | — |
| 2023-02-10 | $10.59 | $10.59 | 568,400 | — | — |
| 2023-02-09 | $10.33 | $10.33 | 594,700 | — | — |
| 2023-02-08 | $11.16 | $11.16 | 493,300 | — | — |
| 2023-02-07 | $11.40 | $11.40 | 475,300 | — | — |
| 2023-02-06 | $11.70 | $11.70 | 446,100 | — | — |
| 2023-02-03 | $11.81 | $11.81 | 429,400 | — | — |
| 2023-02-02 | $11.99 | $11.99 | 904,500 | — | — |
| 2023-02-01 | $11.50 | $11.50 | 1,460,000 | — | — |
| 2023-01-31 | $12.10 | $12.10 | 1,077,700 | — | — |
| 2023-01-30 | $12.17 | $12.17 | 414,600 | — | — |
| 2023-01-27 | $12.05 | $12.05 | 365,800 | — | — |
| 2023-01-26 | $12.33 | $12.33 | 269,900 | — | — |
| 2023-01-25 | $12.16 | $12.16 | 358,500 | — | — |
| 2023-01-24 | $11.88 | $11.88 | 338,300 | — | — |
| 2023-01-23 | $11.97 | $11.97 | 510,500 | — | — |
| 2023-01-20 | $11.47 | $11.47 | 342,200 | — | — |
| 2023-01-19 | $11.57 | $11.57 | 391,600 | — | — |
| 2023-01-18 | $12.14 | $12.14 | 791,300 | — | — |
| 2023-01-17 | $12.01 | $12.01 | 508,300 | — | — |
| 2023-01-13 | $12.07 | $12.07 | 678,200 | — | — |
| 2023-01-12 | $11.34 | $11.34 | 682,400 | — | — |
| 2023-01-11 | $11.58 | $11.58 | 384,100 | — | — |
| 2023-01-10 | $11.44 | $11.44 | 390,800 | — | — |
| 2023-01-09 | $11.31 | $11.31 | 810,400 | — | — |
| 2023-01-06 | $11.66 | $11.66 | 410,200 | — | — |
| 2023-01-05 | $11.47 | $11.47 | 488,500 | — | — |
| 2023-01-04 | $11.33 | $11.33 | 466,300 | — | — |
| 2023-01-03 | $10.84 | $10.84 | 523,200 | — | — |