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
- 2019-02-06 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 | $8.96 | $10.23 | 223,200 | — | — |
| 2023-12-28 | $9.07 | $10.35 | 125,600 | — | — |
| 2023-12-27 | $9.18 | $10.48 | 277,400 | — | — |
| 2023-12-26 | $9.05 | $10.33 | 97,600 | — | — |
| 2023-12-22 | $8.93 | $10.19 | 142,800 | — | — |
| 2023-12-21 | $8.90 | $10.16 | 167,800 | — | — |
| 2023-12-20 | $8.72 | $9.95 | 211,500 | — | — |
| 2023-12-19 | $8.90 | $10.16 | 352,600 | — | — |
| 2023-12-18 | $8.90 | $10.16 | 168,800 | — | — |
| 2023-12-15 | $8.90 | $10.16 | 1,177,800 | — | — |
| 2023-12-14 | $8.91 | $10.17 | 237,800 | — | — |
| 2023-12-13 | $8.92 | $10.18 | 503,300 | — | — |
| 2023-12-12 | $8.71 | $9.94 | 138,900 | — | — |
| 2023-12-11 | $8.68 | $9.91 | 176,700 | — | — |
| 2023-12-08 | $8.66 | $9.89 | 99,900 | — | — |
| 2023-12-07 | $8.56 | $9.77 | 130,200 | — | — |
| 2023-12-06 | $8.54 | $9.75 | 203,200 | — | — |
| 2023-12-05 | $8.46 | $9.66 | 105,300 | — | — |
| 2023-12-04 | $8.35 | $9.53 | 136,600 | — | — |
| 2023-12-01 | $8.21 | $9.37 | 112,700 | — | — |
| 2023-11-30 | $8.07 | $9.21 | 93,700 | — | — |
| 2023-11-29 | $8.24 | $9.28 | 93,200 | — | — |
| 2023-11-28 | $8.23 | $9.27 | 80,200 | — | — |
| 2023-11-27 | $8.46 | $9.53 | 115,900 | — | — |
| 2023-11-24 | $8.46 | $9.53 | 47,300 | — | — |
| 2023-11-22 | $8.41 | $9.47 | 539,600 | — | — |
| 2023-11-21 | $8.36 | $9.42 | 160,600 | — | — |
| 2023-11-20 | $8.44 | $9.51 | 196,000 | — | — |
| 2023-11-17 | $8.43 | $9.49 | 136,900 | — | — |
| 2023-11-16 | $8.49 | $9.56 | 487,900 | — | — |
| 2023-11-15 | $8.59 | $9.67 | 229,600 | — | — |
| 2023-11-14 | $8.86 | $9.98 | 251,000 | — | — |
| 2023-11-13 | $8.59 | $9.67 | 177,000 | — | — |
| 2023-11-10 | $8.74 | $9.84 | 228,200 | — | — |
| 2023-11-09 | $8.61 | $9.70 | 126,900 | — | — |
| 2023-11-08 | $8.65 | $9.74 | 189,800 | — | — |
| 2023-11-07 | $8.47 | $9.54 | 252,000 | — | — |
| 2023-11-06 | $8.45 | $9.52 | 141,000 | — | — |
| 2023-11-03 | $8.45 | $9.52 | 452,800 | — | — |
| 2023-11-02 | $8.39 | $9.45 | 230,900 | — | — |
| 2023-11-01 | $8.17 | $9.20 | 135,900 | — | — |
| 2023-10-31 | $8.05 | $9.07 | 231,000 | — | — |
| 2023-10-30 | $7.88 | $8.87 | 77,100 | — | — |
| 2023-10-27 | $7.80 | $8.78 | 110,300 | — | — |
| 2023-10-26 | $7.84 | $8.83 | 62,600 | — | — |
| 2023-10-25 | $7.71 | $8.68 | 88,900 | — | — |
| 2023-10-24 | $7.86 | $8.85 | 66,900 | — | — |
| 2023-10-23 | $7.74 | $8.72 | 115,200 | — | — |
| 2023-10-20 | $7.78 | $8.76 | 198,600 | — | — |
| 2023-10-19 | $7.89 | $8.89 | 99,900 | — | — |
| 2023-10-18 | $7.92 | $8.92 | 104,100 | — | — |
| 2023-10-17 | $8.00 | $9.01 | 149,500 | — | — |
| 2023-10-16 | $8.05 | $9.07 | 178,200 | — | — |
| 2023-10-13 | $7.86 | $8.85 | 127,600 | — | — |
| 2023-10-12 | $7.78 | $8.76 | 178,100 | — | — |
| 2023-10-11 | $7.80 | $8.78 | 75,000 | — | — |
| 2023-10-10 | $7.75 | $8.73 | 153,700 | — | — |
| 2023-10-09 | $7.82 | $8.81 | 225,000 | — | — |
| 2023-10-06 | $7.67 | $8.64 | 84,400 | — | — |
| 2023-10-05 | $7.68 | $8.65 | 118,500 | — | — |
| 2023-10-04 | $7.59 | $8.55 | 131,800 | — | — |
| 2023-10-03 | $7.55 | $8.50 | 78,200 | — | — |
| 2023-10-02 | $7.62 | $8.58 | 94,200 | — | — |
| 2023-09-29 | $7.76 | $8.74 | 92,600 | — | — |
| 2023-09-28 | $7.76 | $8.74 | 65,600 | — | — |
| 2023-09-27 | $7.74 | $8.72 | 138,400 | — | — |
| 2023-09-26 | $7.72 | $8.69 | 97,400 | — | — |
| 2023-09-25 | $7.77 | $8.75 | 70,500 | — | — |
| 2023-09-22 | $7.67 | $8.64 | 93,900 | — | — |
| 2023-09-21 | $7.71 | $8.68 | 68,000 | — | — |
| 2023-09-20 | $7.81 | $8.80 | 113,500 | — | — |
| 2023-09-19 | $7.91 | $8.91 | 69,100 | — | — |
| 2023-09-18 | $7.88 | $8.87 | 121,500 | — | — |
| 2023-09-15 | $7.73 | $8.71 | 640,400 | — | — |
| 2023-09-14 | $7.90 | $8.90 | 135,400 | — | — |
| 2023-09-13 | $7.85 | $8.84 | 129,700 | — | — |
| 2023-09-12 | $8.01 | $9.02 | 176,700 | — | — |
| 2023-09-11 | $7.80 | $8.78 | 159,600 | — | — |
| 2023-09-08 | $7.88 | $8.87 | 116,000 | — | — |
| 2023-09-07 | $7.75 | $8.73 | 365,700 | — | — |
| 2023-09-06 | $7.69 | $8.66 | 151,700 | — | — |
| 2023-09-05 | $7.76 | $8.74 | 82,800 | — | — |
| 2023-09-01 | $7.77 | $8.75 | 165,400 | — | — |
| 2023-08-31 | $7.64 | $8.60 | 125,700 | — | — |
| 2023-08-30 | $7.82 | $8.68 | 701,000 | — | — |
| 2023-08-29 | $7.67 | $8.52 | 52,500 | — | — |
| 2023-08-28 | $7.65 | $8.49 | 48,900 | — | — |
| 2023-08-25 | $7.57 | $8.41 | 80,800 | — | — |
| 2023-08-24 | $7.71 | $8.56 | 146,300 | — | — |
| 2023-08-23 | $7.74 | $8.59 | 159,100 | — | — |
| 2023-08-22 | $7.67 | $8.52 | 69,200 | — | — |
| 2023-08-21 | $7.76 | $8.62 | 85,800 | — | — |
| 2023-08-18 | $7.67 | $8.52 | 314,200 | — | — |
| 2023-08-17 | $7.71 | $8.56 | 82,500 | — | — |
| 2023-08-16 | $7.82 | $8.68 | 147,200 | — | — |
| 2023-08-15 | $7.99 | $8.87 | 137,500 | — | — |
| 2023-08-14 | $8.18 | $9.08 | 138,300 | — | — |
| 2023-08-11 | $8.27 | $9.18 | 99,300 | — | — |
| 2023-08-10 | $8.23 | $9.14 | 133,800 | — | — |
| 2023-08-09 | $8.00 | $8.88 | 175,100 | — | — |
| 2023-08-08 | $7.80 | $8.66 | 160,300 | — | — |
| 2023-08-07 | $7.97 | $8.85 | 65,100 | — | — |
| 2023-08-04 | $7.96 | $8.84 | 230,900 | — | — |
| 2023-08-03 | $8.05 | $8.94 | 135,000 | — | — |
| 2023-08-02 | $7.88 | $8.75 | 86,000 | — | — |
| 2023-08-01 | $7.87 | $8.74 | 52,300 | — | — |
| 2023-07-31 | $7.85 | $8.72 | 131,400 | — | — |
| 2023-07-28 | $7.78 | $8.64 | 67,300 | — | — |
| 2023-07-27 | $7.81 | $8.67 | 121,300 | — | — |
| 2023-07-26 | $7.94 | $8.82 | 65,200 | — | — |
| 2023-07-25 | $7.90 | $8.77 | 44,300 | — | — |
| 2023-07-24 | $7.94 | $8.82 | 79,900 | — | — |
| 2023-07-21 | $7.88 | $8.75 | 208,600 | — | — |
| 2023-07-20 | $7.76 | $8.62 | 142,800 | — | — |
| 2023-07-19 | $7.68 | $8.53 | 156,600 | — | — |
| 2023-07-18 | $7.62 | $8.46 | 134,900 | — | — |
| 2023-07-17 | $7.61 | $8.45 | 343,500 | — | — |
| 2023-07-14 | $7.58 | $8.42 | 109,100 | — | — |
| 2023-07-13 | $7.70 | $8.55 | 146,200 | — | — |
| 2023-07-12 | $7.53 | $8.36 | 126,700 | — | — |
| 2023-07-11 | $7.45 | $8.27 | 170,800 | — | — |
| 2023-07-10 | $7.39 | $8.21 | 69,000 | — | — |
| 2023-07-07 | $7.34 | $8.15 | 311,500 | — | — |
| 2023-07-06 | $7.32 | $8.13 | 140,400 | — | — |
| 2023-07-05 | $7.42 | $8.24 | 126,200 | — | — |
| 2023-07-03 | $7.50 | $8.33 | 60,500 | — | — |
| 2023-06-30 | $7.54 | $8.37 | 121,800 | — | — |
| 2023-06-29 | $7.57 | $8.41 | 138,900 | — | — |
| 2023-06-28 | $7.57 | $8.41 | 213,000 | — | — |
| 2023-06-27 | $7.41 | $8.23 | 272,300 | — | — |
| 2023-06-26 | $7.41 | $8.23 | 95,800 | — | — |
| 2023-06-23 | $7.33 | $8.14 | 914,800 | — | — |
| 2023-06-22 | $7.29 | $8.09 | 402,000 | — | — |
| 2023-06-21 | $7.12 | $7.91 | 93,900 | — | — |
| 2023-06-20 | $7.15 | $7.94 | 149,700 | — | — |
| 2023-06-16 | $7.10 | $7.88 | 930,400 | — | — |
| 2023-06-15 | $7.19 | $7.98 | 126,200 | — | — |
| 2023-06-14 | $7.14 | $7.93 | 228,200 | — | — |
| 2023-06-13 | $7.22 | $8.02 | 115,200 | — | — |
| 2023-06-12 | $7.07 | $7.85 | 371,200 | — | — |
| 2023-06-09 | $7.01 | $7.78 | 70,100 | — | — |
| 2023-06-08 | $7.05 | $7.83 | 102,300 | — | — |
| 2023-06-07 | $7.18 | $7.97 | 604,000 | — | — |
| 2023-06-06 | $7.11 | $7.89 | 239,800 | — | — |
| 2023-06-05 | $7.02 | $7.79 | 166,600 | — | — |
| 2023-06-02 | $7.05 | $7.83 | 201,800 | — | — |
| 2023-06-01 | $6.96 | $7.73 | 110,700 | — | — |
| 2023-05-31 | $6.90 | $7.66 | 216,400 | — | — |
| 2023-05-30 | $7.05 | $7.71 | 92,400 | — | — |
| 2023-05-26 | $7.11 | $7.77 | 112,700 | — | — |
| 2023-05-25 | $7.03 | $7.68 | 89,800 | — | — |
| 2023-05-24 | $6.99 | $7.64 | 237,200 | — | — |
| 2023-05-23 | $7.18 | $7.85 | 91,500 | — | — |
| 2023-05-22 | $7.23 | $7.90 | 62,400 | — | — |
| 2023-05-19 | $7.12 | $7.78 | 83,500 | — | — |
| 2023-05-18 | $7.12 | $7.78 | 103,300 | — | — |
| 2023-05-17 | $7.11 | $7.77 | 176,100 | — | — |
| 2023-05-16 | $6.86 | $7.50 | 227,200 | — | — |
| 2023-05-15 | $6.98 | $7.63 | 149,400 | — | — |
| 2023-05-12 | $6.95 | $7.60 | 481,900 | — | — |
| 2023-05-11 | $7.15 | $7.82 | 251,700 | — | — |
| 2023-05-10 | $7.41 | $8.10 | 392,000 | — | — |
| 2023-05-09 | $7.68 | $8.39 | 122,700 | — | — |
| 2023-05-08 | $7.79 | $8.52 | 172,700 | — | — |
| 2023-05-05 | $7.84 | $8.57 | 253,900 | — | — |
| 2023-05-04 | $7.55 | $8.25 | 130,300 | — | — |
| 2023-05-03 | $7.75 | $8.47 | 478,100 | — | — |
| 2023-05-02 | $8.03 | $8.78 | 295,500 | — | — |
| 2023-05-01 | $8.00 | $8.74 | 106,800 | — | — |
| 2023-04-28 | $8.07 | $8.82 | 314,300 | — | — |
| 2023-04-27 | $8.08 | $8.83 | 161,000 | — | — |
| 2023-04-26 | $7.87 | $8.60 | 177,000 | — | — |
| 2023-04-25 | $7.91 | $8.65 | 35,500 | — | — |
| 2023-04-24 | $8.02 | $8.77 | 41,200 | — | — |
| 2023-04-21 | $8.01 | $8.76 | 112,500 | — | — |
| 2023-04-20 | $7.96 | $8.70 | 87,900 | — | — |
| 2023-04-19 | $8.02 | $8.77 | 65,000 | — | — |
| 2023-04-18 | $8.03 | $8.78 | 49,800 | — | — |
| 2023-04-17 | $8.01 | $8.76 | 132,400 | — | — |
| 2023-04-14 | $7.94 | $8.68 | 58,900 | — | — |
| 2023-04-13 | $7.98 | $8.72 | 231,700 | — | — |
| 2023-04-12 | $7.79 | $8.52 | 54,500 | — | — |
| 2023-04-11 | $7.79 | $8.52 | 86,000 | — | — |
| 2023-04-10 | $7.68 | $8.39 | 108,400 | — | — |
| 2023-04-06 | $7.67 | $8.38 | 51,900 | — | — |
| 2023-04-05 | $7.63 | $8.34 | 178,100 | — | — |
| 2023-04-04 | $7.52 | $8.22 | 116,900 | — | — |
| 2023-04-03 | $7.72 | $8.44 | 180,500 | — | — |
| 2023-03-31 | $7.81 | $8.54 | 495,500 | — | — |
| 2023-03-30 | $7.65 | $8.36 | 47,600 | — | — |
| 2023-03-29 | $7.59 | $8.30 | 112,800 | — | — |
| 2023-03-28 | $7.57 | $8.27 | 73,200 | — | — |
| 2023-03-27 | $7.57 | $8.27 | 118,500 | — | — |
| 2023-03-24 | $7.54 | $8.24 | 108,100 | — | — |
| 2023-03-23 | $7.51 | $8.21 | 145,000 | — | — |
| 2023-03-22 | $7.59 | $8.30 | 155,700 | — | — |
| 2023-03-21 | $7.84 | $8.57 | 189,400 | — | — |
| 2023-03-20 | $7.68 | $8.39 | 160,500 | — | — |
| 2023-03-17 | $7.58 | $8.29 | 1,018,400 | — | — |
| 2023-03-16 | $7.80 | $8.53 | 311,100 | — | — |
| 2023-03-15 | $7.70 | $8.42 | 343,600 | — | — |
| 2023-03-14 | $7.76 | $8.48 | 452,100 | — | — |
| 2023-03-13 | $7.83 | $8.56 | 443,900 | — | — |
| 2023-03-10 | $8.11 | $8.86 | 334,500 | — | — |
| 2023-03-09 | $8.33 | $9.11 | 141,600 | — | — |
| 2023-03-08 | $8.42 | $9.20 | 56,700 | — | — |
| 2023-03-07 | $8.27 | $9.04 | 86,200 | — | — |
| 2023-03-06 | $8.38 | $9.16 | 170,400 | — | — |
| 2023-03-03 | $8.43 | $9.21 | 128,200 | — | — |
| 2023-03-02 | $8.24 | $9.01 | 69,100 | — | — |
| 2023-03-01 | $8.27 | $9.04 | 151,100 | — | — |
| 2023-02-28 | $8.23 | $9.00 | 499,600 | — | — |
| 2023-02-27 | $8.09 | $8.72 | 171,400 | — | — |
| 2023-02-24 | $8.09 | $8.72 | 111,100 | — | — |
| 2023-02-23 | $8.15 | $8.79 | 80,800 | — | — |
| 2023-02-22 | $8.29 | $8.94 | 149,800 | — | — |
| 2023-02-21 | $8.33 | $8.98 | 151,100 | — | — |
| 2023-02-17 | $8.64 | $9.32 | 206,400 | — | — |
| 2023-02-16 | $8.51 | $9.18 | 304,200 | — | — |
| 2023-02-15 | $8.45 | $9.11 | 398,700 | — | — |
| 2023-02-14 | $8.95 | $9.65 | 372,200 | — | — |
| 2023-02-13 | $9.40 | $10.14 | 149,900 | — | — |
| 2023-02-10 | $9.30 | $10.03 | 73,100 | — | — |
| 2023-02-09 | $9.19 | $9.91 | 98,700 | — | — |
| 2023-02-08 | $9.23 | $9.95 | 152,100 | — | — |
| 2023-02-07 | $9.39 | $10.12 | 176,400 | — | — |
| 2023-02-06 | $9.30 | $10.03 | 106,400 | — | — |
| 2023-02-03 | $9.40 | $10.14 | 101,200 | — | — |
| 2023-02-02 | $9.35 | $10.08 | 221,800 | — | — |
| 2023-02-01 | $9.12 | $9.83 | 203,000 | — | — |
| 2023-01-31 | $8.96 | $9.66 | 137,200 | — | — |
| 2023-01-30 | $8.89 | $9.59 | 97,400 | — | — |
| 2023-01-27 | $8.91 | $9.61 | 225,800 | — | — |
| 2023-01-26 | $8.87 | $9.56 | 512,500 | — | — |
| 2023-01-25 | $8.76 | $9.45 | 353,600 | — | — |
| 2023-01-24 | $8.51 | $9.18 | 106,900 | — | — |
| 2023-01-23 | $8.48 | $9.14 | 122,600 | — | — |
| 2023-01-20 | $8.46 | $9.12 | 336,800 | — | — |
| 2023-01-19 | $8.18 | $8.82 | 131,000 | — | — |
| 2023-01-18 | $8.22 | $8.86 | 225,500 | — | — |
| 2023-01-17 | $8.12 | $8.76 | 102,000 | — | — |
| 2023-01-13 | $8.20 | $8.84 | 57,000 | — | — |
| 2023-01-12 | $8.20 | $8.84 | 115,400 | — | — |
| 2023-01-11 | $8.06 | $8.69 | 171,400 | — | — |
| 2023-01-10 | $7.89 | $8.51 | 136,700 | — | — |
| 2023-01-09 | $7.82 | $8.43 | 245,400 | — | — |
| 2023-01-06 | $7.83 | $8.44 | 185,400 | — | — |
| 2023-01-05 | $7.66 | $8.26 | 108,500 | — | — |
| 2023-01-04 | $7.78 | $8.39 | 220,400 | — | — |
| 2023-01-03 | $7.66 | $8.26 | 231,500 | — | — |