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
- 2021-01-14 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 | $8.78 | $8.78 | 693,900 | — | — |
| 2023-12-28 | $8.96 | $8.96 | 799,600 | — | — |
| 2023-12-27 | $8.77 | $8.77 | 691,200 | — | — |
| 2023-12-26 | $8.66 | $8.66 | 421,900 | — | — |
| 2023-12-22 | $8.46 | $8.46 | 264,800 | — | — |
| 2023-12-21 | $8.49 | $8.49 | 256,800 | — | — |
| 2023-12-20 | $8.26 | $8.26 | 437,800 | — | — |
| 2023-12-19 | $8.16 | $8.16 | 314,100 | — | — |
| 2023-12-18 | $7.94 | $7.94 | 472,200 | — | — |
| 2023-12-15 | $8.15 | $8.15 | 1,178,000 | — | — |
| 2023-12-14 | $8.55 | $8.55 | 820,700 | — | — |
| 2023-12-13 | $8.48 | $8.48 | 596,900 | — | — |
| 2023-12-12 | $8.33 | $8.33 | 578,500 | — | — |
| 2023-12-11 | $8.05 | $8.05 | 534,000 | — | — |
| 2023-12-08 | $7.80 | $7.80 | 370,900 | — | — |
| 2023-12-07 | $7.80 | $7.80 | 403,800 | — | — |
| 2023-12-06 | $7.69 | $7.69 | 678,900 | — | — |
| 2023-12-05 | $7.64 | $7.64 | 587,400 | — | — |
| 2023-12-04 | $7.13 | $7.13 | 543,700 | — | — |
| 2023-12-01 | $7.19 | $7.19 | 538,100 | — | — |
| 2023-11-30 | $6.72 | $6.72 | 463,000 | — | — |
| 2023-11-29 | $6.75 | $6.75 | 476,600 | — | — |
| 2023-11-28 | $6.29 | $6.29 | 837,800 | — | — |
| 2023-11-27 | $6.40 | $6.40 | 495,800 | — | — |
| 2023-11-24 | $6.70 | $6.70 | 411,700 | — | — |
| 2023-11-22 | $6.76 | $6.76 | 405,900 | — | — |
| 2023-11-21 | $6.82 | $6.82 | 475,800 | — | — |
| 2023-11-20 | $6.85 | $6.85 | 482,400 | — | — |
| 2023-11-17 | $6.71 | $6.71 | 567,000 | — | — |
| 2023-11-16 | $6.69 | $6.69 | 618,400 | — | — |
| 2023-11-15 | $6.78 | $6.78 | 895,400 | — | — |
| 2023-11-14 | $6.92 | $6.92 | 2,465,600 | — | — |
| 2023-11-13 | $5.98 | $5.98 | 557,000 | — | — |
| 2023-11-10 | $5.81 | $5.81 | 440,200 | — | — |
| 2023-11-09 | $5.81 | $5.81 | 276,200 | — | — |
| 2023-11-08 | $5.86 | $5.86 | 228,200 | — | — |
| 2023-11-07 | $5.78 | $5.78 | 387,800 | — | — |
| 2023-11-06 | $5.79 | $5.79 | 722,700 | — | — |
| 2023-11-03 | $5.87 | $5.87 | 600,700 | — | — |
| 2023-11-02 | $5.87 | $5.87 | 568,900 | — | — |
| 2023-11-01 | $5.87 | $5.87 | 198,700 | — | — |
| 2023-10-31 | $5.95 | $5.95 | 569,300 | — | — |
| 2023-10-30 | $5.90 | $5.90 | 249,800 | — | — |
| 2023-10-27 | $5.87 | $5.87 | 341,200 | — | — |
| 2023-10-26 | $5.95 | $5.95 | 302,100 | — | — |
| 2023-10-25 | $5.85 | $5.85 | 287,200 | — | — |
| 2023-10-24 | $5.94 | $5.94 | 247,600 | — | — |
| 2023-10-23 | $5.86 | $5.86 | 428,400 | — | — |
| 2023-10-20 | $5.85 | $5.85 | 538,400 | — | — |
| 2023-10-19 | $5.83 | $5.83 | 301,900 | — | — |
| 2023-10-18 | $5.82 | $5.82 | 234,800 | — | — |
| 2023-10-17 | $5.90 | $5.90 | 338,800 | — | — |
| 2023-10-16 | $5.80 | $5.80 | 281,800 | — | — |
| 2023-10-13 | $5.88 | $5.88 | 250,200 | — | — |
| 2023-10-12 | $5.89 | $5.89 | 265,100 | — | — |
| 2023-10-11 | $5.88 | $5.88 | 178,000 | — | — |
| 2023-10-10 | $5.85 | $5.85 | 272,600 | — | — |
| 2023-10-09 | $5.94 | $5.94 | 200,600 | — | — |
| 2023-10-06 | $5.94 | $5.94 | 195,100 | — | — |
| 2023-10-05 | $5.95 | $5.95 | 154,500 | — | — |
| 2023-10-04 | $5.95 | $5.95 | 248,700 | — | — |
| 2023-10-03 | $5.76 | $5.76 | 294,400 | — | — |
| 2023-10-02 | $5.86 | $5.86 | 264,500 | — | — |
| 2023-09-29 | $5.75 | $5.75 | 291,000 | — | — |
| 2023-09-28 | $5.70 | $5.70 | 443,800 | — | — |
| 2023-09-27 | $5.91 | $5.91 | 140,100 | — | — |
| 2023-09-26 | $5.71 | $5.71 | 213,500 | — | — |
| 2023-09-25 | $5.63 | $5.63 | 246,500 | — | — |
| 2023-09-22 | $5.70 | $5.70 | 197,200 | — | — |
| 2023-09-21 | $5.56 | $5.56 | 189,800 | — | — |
| 2023-09-20 | $5.72 | $5.72 | 137,700 | — | — |
| 2023-09-19 | $5.94 | $5.94 | 160,900 | — | — |
| 2023-09-18 | $5.95 | $5.95 | 205,300 | — | — |
| 2023-09-15 | $6.34 | $6.34 | 607,900 | — | — |
| 2023-09-14 | $6.03 | $6.03 | 479,800 | — | — |
| 2023-09-13 | $5.82 | $5.82 | 372,100 | — | — |
| 2023-09-12 | $5.83 | $5.83 | 125,400 | — | — |
| 2023-09-11 | $5.95 | $5.95 | 178,100 | — | — |
| 2023-09-08 | $5.88 | $5.88 | 315,400 | — | — |
| 2023-09-07 | $6.00 | $6.00 | 2,460,700 | — | — |
| 2023-09-06 | $5.42 | $5.42 | 1,093,600 | — | — |
| 2023-09-05 | $5.29 | $5.29 | 1,926,300 | — | — |
| 2023-09-01 | $5.14 | $5.14 | 197,500 | — | — |
| 2023-08-31 | $5.14 | $5.14 | 1,135,600 | — | — |
| 2023-08-30 | $5.14 | $5.14 | 288,500 | — | — |
| 2023-08-29 | $5.37 | $5.37 | 222,900 | — | — |
| 2023-08-28 | $5.42 | $5.42 | 234,200 | — | — |
| 2023-08-25 | $5.29 | $5.29 | 101,000 | — | — |
| 2023-08-24 | $5.34 | $5.34 | 177,000 | — | — |
| 2023-08-23 | $5.58 | $5.58 | 198,400 | — | — |
| 2023-08-22 | $5.47 | $5.47 | 141,900 | — | — |
| 2023-08-21 | $5.48 | $5.48 | 214,400 | — | — |
| 2023-08-18 | $5.22 | $5.22 | 234,100 | — | — |
| 2023-08-17 | $5.06 | $5.06 | 166,900 | — | — |
| 2023-08-16 | $5.24 | $5.24 | 272,400 | — | — |
| 2023-08-15 | $5.09 | $5.09 | 1,003,500 | — | — |
| 2023-08-14 | $4.69 | $4.69 | 165,400 | — | — |
| 2023-08-11 | $4.72 | $4.72 | 206,100 | — | — |
| 2023-08-10 | $5.06 | $5.06 | 180,600 | — | — |
| 2023-08-09 | $5.17 | $5.17 | 322,400 | — | — |
| 2023-08-08 | $5.84 | $5.84 | 237,400 | — | — |
| 2023-08-07 | $5.78 | $5.78 | 132,800 | — | — |
| 2023-08-04 | $5.66 | $5.66 | 97,300 | — | — |
| 2023-08-03 | $5.75 | $5.75 | 50,300 | — | — |
| 2023-08-02 | $5.79 | $5.79 | 125,100 | — | — |
| 2023-08-01 | $5.76 | $5.76 | 104,600 | — | — |
| 2023-07-31 | $5.90 | $5.90 | 61,200 | — | — |
| 2023-07-28 | $5.88 | $5.88 | 66,400 | — | — |
| 2023-07-27 | $5.76 | $5.76 | 73,700 | — | — |
| 2023-07-26 | $5.74 | $5.74 | 60,800 | — | — |
| 2023-07-25 | $5.75 | $5.75 | 91,800 | — | — |
| 2023-07-24 | $5.86 | $5.86 | 203,300 | — | — |
| 2023-07-21 | $5.46 | $5.46 | 91,200 | — | — |
| 2023-07-20 | $5.59 | $5.59 | 112,200 | — | — |
| 2023-07-19 | $5.79 | $5.79 | 87,100 | — | — |
| 2023-07-18 | $5.89 | $5.89 | 109,400 | — | — |
| 2023-07-17 | $5.75 | $5.75 | 113,900 | — | — |
| 2023-07-14 | $5.67 | $5.67 | 90,400 | — | — |
| 2023-07-13 | $5.75 | $5.75 | 143,700 | — | — |
| 2023-07-12 | $5.67 | $5.67 | 94,900 | — | — |
| 2023-07-11 | $5.57 | $5.57 | 168,000 | — | — |
| 2023-07-10 | $5.45 | $5.45 | 89,000 | — | — |
| 2023-07-07 | $5.52 | $5.52 | 71,700 | — | — |
| 2023-07-06 | $5.54 | $5.54 | 96,100 | — | — |
| 2023-07-05 | $5.69 | $5.69 | 117,900 | — | — |
| 2023-07-03 | $5.75 | $5.75 | 125,900 | — | — |
| 2023-06-30 | $5.53 | $5.53 | 187,600 | — | — |
| 2023-06-29 | $5.42 | $5.42 | 207,100 | — | — |
| 2023-06-28 | $5.24 | $5.24 | 276,500 | — | — |
| 2023-06-27 | $5.25 | $5.25 | 329,800 | — | — |
| 2023-06-26 | $5.39 | $5.39 | 538,500 | — | — |
| 2023-06-23 | $5.62 | $5.62 | 5,454,700 | — | — |
| 2023-06-22 | $6.00 | $6.00 | 395,900 | — | — |
| 2023-06-21 | $5.96 | $5.96 | 374,500 | — | — |
| 2023-06-20 | $6.15 | $6.15 | 645,000 | — | — |
| 2023-06-16 | $5.87 | $5.87 | 725,100 | — | — |
| 2023-06-15 | $5.88 | $5.88 | 226,100 | — | — |
| 2023-06-14 | $6.01 | $6.01 | 117,300 | — | — |
| 2023-06-13 | $6.13 | $6.13 | 162,300 | — | — |
| 2023-06-12 | $6.08 | $6.08 | 316,400 | — | — |
| 2023-06-09 | $6.11 | $6.11 | 262,200 | — | — |
| 2023-06-08 | $5.84 | $5.84 | 84,300 | — | — |
| 2023-06-07 | $5.99 | $5.99 | 90,500 | — | — |
| 2023-06-06 | $6.10 | $6.10 | 298,100 | — | — |
| 2023-06-05 | $6.01 | $6.01 | 198,800 | — | — |
| 2023-06-02 | $6.00 | $6.00 | 181,900 | — | — |
| 2023-06-01 | $6.05 | $6.05 | 247,500 | — | — |
| 2023-05-31 | $6.06 | $6.06 | 81,100 | — | — |
| 2023-05-30 | $6.02 | $6.02 | 127,600 | — | — |
| 2023-05-26 | $5.98 | $5.98 | 249,800 | — | — |
| 2023-05-25 | $6.22 | $6.22 | 231,100 | — | — |
| 2023-05-24 | $6.10 | $6.10 | 231,900 | — | — |
| 2023-05-23 | $6.10 | $6.10 | 309,500 | — | — |
| 2023-05-22 | $6.05 | $6.05 | 646,200 | — | — |
| 2023-05-19 | $5.94 | $5.94 | 63,200 | — | — |
| 2023-05-18 | $6.00 | $6.00 | 184,500 | — | — |
| 2023-05-17 | $6.03 | $6.03 | 96,900 | — | — |
| 2023-05-16 | $5.99 | $5.99 | 103,600 | — | — |
| 2023-05-15 | $6.25 | $6.25 | 78,900 | — | — |
| 2023-05-12 | $6.34 | $6.34 | 65,600 | — | — |
| 2023-05-11 | $6.16 | $6.16 | 30,000 | — | — |
| 2023-05-10 | $6.33 | $6.33 | 31,400 | — | — |
| 2023-05-09 | $6.23 | $6.23 | 25,500 | — | — |
| 2023-05-08 | $6.31 | $6.31 | 33,100 | — | — |
| 2023-05-05 | $6.28 | $6.28 | 39,700 | — | — |
| 2023-05-04 | $6.28 | $6.28 | 38,500 | — | — |
| 2023-05-03 | $6.12 | $6.12 | 17,200 | — | — |
| 2023-05-02 | $6.13 | $6.13 | 54,500 | — | — |
| 2023-05-01 | $6.22 | $6.22 | 20,200 | — | — |
| 2023-04-28 | $6.33 | $6.33 | 37,800 | — | — |
| 2023-04-27 | $6.34 | $6.34 | 50,300 | — | — |
| 2023-04-26 | $6.11 | $6.11 | 75,400 | — | — |
| 2023-04-25 | $6.00 | $6.00 | 63,200 | — | — |
| 2023-04-24 | $6.38 | $6.38 | 84,200 | — | — |
| 2023-04-21 | $6.48 | $6.48 | 19,800 | — | — |
| 2023-04-20 | $6.48 | $6.48 | 115,700 | — | — |
| 2023-04-19 | $6.36 | $6.36 | 33,700 | — | — |
| 2023-04-18 | $6.43 | $6.43 | 29,800 | — | — |
| 2023-04-17 | $6.34 | $6.34 | 36,400 | — | — |
| 2023-04-14 | $6.27 | $6.27 | 23,500 | — | — |
| 2023-04-13 | $6.23 | $6.23 | 16,800 | — | — |
| 2023-04-12 | $6.21 | $6.21 | 58,000 | — | — |
| 2023-04-11 | $6.25 | $6.25 | 47,200 | — | — |
| 2023-04-10 | $6.32 | $6.32 | 77,900 | — | — |
| 2023-04-06 | $6.32 | $6.32 | 60,200 | — | — |
| 2023-04-05 | $6.23 | $6.23 | 38,500 | — | — |
| 2023-04-04 | $6.25 | $6.25 | 51,200 | — | — |
| 2023-04-03 | $6.23 | $6.23 | 47,600 | — | — |
| 2023-03-31 | $6.22 | $6.22 | 33,800 | — | — |
| 2023-03-30 | $6.28 | $6.28 | 36,900 | — | — |
| 2023-03-29 | $6.38 | $6.38 | 54,600 | — | — |
| 2023-03-28 | $6.31 | $6.31 | 43,900 | — | — |
| 2023-03-27 | $6.23 | $6.23 | 35,800 | — | — |
| 2023-03-24 | $6.15 | $6.15 | 94,200 | — | — |
| 2023-03-23 | $6.32 | $6.32 | 102,900 | — | — |
| 2023-03-22 | $6.20 | $6.20 | 122,500 | — | — |
| 2023-03-21 | $6.44 | $6.44 | 130,800 | — | — |
| 2023-03-20 | $6.20 | $6.20 | 165,500 | — | — |
| 2023-03-17 | $5.96 | $5.96 | 1,679,000 | — | — |
| 2023-03-16 | $5.99 | $5.99 | 196,200 | — | — |
| 2023-03-15 | $6.26 | $6.26 | 123,900 | — | — |
| 2023-03-14 | $6.46 | $6.46 | 373,000 | — | — |
| 2023-03-13 | $6.37 | $6.37 | 120,500 | — | — |
| 2023-03-10 | $6.28 | $6.28 | 228,400 | — | — |
| 2023-03-09 | $6.44 | $6.44 | 143,100 | — | — |
| 2023-03-08 | $6.72 | $6.72 | 236,500 | — | — |
| 2023-03-07 | $6.76 | $6.76 | 2,031,100 | — | — |
| 2023-03-06 | $7.21 | $7.21 | 1,125,400 | — | — |
| 2023-03-03 | $6.60 | $6.60 | 177,200 | — | — |
| 2023-03-02 | $6.55 | $6.55 | 152,900 | — | — |
| 2023-03-01 | $6.34 | $6.34 | 717,000 | — | — |
| 2023-02-28 | $6.45 | $6.45 | 1,217,900 | — | — |
| 2023-02-27 | $6.24 | $6.24 | 97,600 | — | — |
| 2023-02-24 | $6.20 | $6.20 | 153,200 | — | — |
| 2023-02-23 | $6.04 | $6.04 | 100,200 | — | — |
| 2023-02-22 | $5.98 | $5.98 | 43,700 | — | — |
| 2023-02-21 | $6.09 | $6.09 | 130,500 | — | — |
| 2023-02-17 | $6.04 | $6.04 | 116,700 | — | — |
| 2023-02-16 | $5.91 | $5.91 | 74,000 | — | — |
| 2023-02-15 | $6.25 | $6.25 | 147,600 | — | — |
| 2023-02-14 | $6.44 | $6.44 | 138,300 | — | — |
| 2023-02-13 | $6.08 | $6.08 | 247,200 | — | — |
| 2023-02-10 | $5.91 | $5.91 | 109,900 | — | — |
| 2023-02-09 | $6.01 | $6.01 | 240,000 | — | — |
| 2023-02-08 | $6.22 | $6.22 | 74,800 | — | — |
| 2023-02-07 | $6.26 | $6.26 | 299,400 | — | — |
| 2023-02-06 | $6.16 | $6.16 | 236,100 | — | — |
| 2023-02-03 | $5.97 | $5.97 | 714,300 | — | — |
| 2023-02-02 | $6.22 | $6.22 | 674,100 | — | — |
| 2023-02-01 | $5.59 | $5.59 | 58,200 | — | — |
| 2023-01-31 | $5.52 | $5.52 | 128,800 | — | — |
| 2023-01-30 | $5.46 | $5.46 | 73,900 | — | — |
| 2023-01-27 | $5.41 | $5.41 | 238,400 | — | — |
| 2023-01-26 | $5.29 | $5.29 | 117,500 | — | — |
| 2023-01-25 | $5.40 | $5.40 | 71,200 | — | — |
| 2023-01-24 | $5.38 | $5.38 | 55,100 | — | — |
| 2023-01-23 | $5.36 | $5.36 | 48,900 | — | — |
| 2023-01-20 | $5.38 | $5.38 | 101,100 | — | — |
| 2023-01-19 | $5.32 | $5.32 | 50,200 | — | — |
| 2023-01-18 | $5.38 | $5.38 | 286,100 | — | — |
| 2023-01-17 | $5.68 | $5.68 | 159,900 | — | — |
| 2023-01-13 | $5.64 | $5.64 | 145,600 | — | — |
| 2023-01-12 | $5.62 | $5.62 | 178,600 | — | — |
| 2023-01-11 | $5.66 | $5.66 | 253,100 | — | — |
| 2023-01-10 | $5.40 | $5.40 | 161,200 | — | — |
| 2023-01-09 | $5.30 | $5.30 | 371,100 | — | — |
| 2023-01-06 | $5.20 | $5.20 | 139,200 | — | — |
| 2023-01-05 | $5.10 | $5.10 | 111,300 | — | — |
| 2023-01-04 | $5.19 | $5.19 | 178,100 | — | — |
| 2023-01-03 | $4.98 | $4.98 | 208,300 | — | — |