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
- 2018-09-17 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 | $9.67 | $9.67 | 854,900 | — | — |
| 2023-12-28 | $9.60 | $9.60 | 538,700 | — | — |
| 2023-12-27 | $9.57 | $9.57 | 989,800 | — | — |
| 2023-12-26 | $9.43 | $9.43 | 787,200 | — | — |
| 2023-12-22 | $9.17 | $9.17 | 1,733,200 | — | — |
| 2023-12-21 | $8.92 | $8.92 | 2,454,100 | — | — |
| 2023-12-20 | $8.34 | $8.34 | 1,210,900 | — | — |
| 2023-12-19 | $8.15 | $8.15 | 920,800 | — | — |
| 2023-12-18 | $8.01 | $8.01 | 1,080,800 | — | — |
| 2023-12-15 | $7.99 | $7.99 | 1,818,700 | — | — |
| 2023-12-14 | $8.27 | $8.27 | 1,565,200 | — | — |
| 2023-12-13 | $8.21 | $8.21 | 3,636,100 | — | — |
| 2023-12-12 | $8.41 | $8.41 | 7,539,300 | — | — |
| 2023-12-11 | $8.33 | $8.33 | 3,485,800 | — | — |
| 2023-12-08 | $8.07 | $8.07 | 1,706,300 | — | — |
| 2023-12-07 | $7.85 | $7.85 | 812,200 | — | — |
| 2023-12-06 | $7.77 | $7.77 | 596,700 | — | — |
| 2023-12-05 | $7.73 | $7.73 | 966,600 | — | — |
| 2023-12-04 | $7.72 | $7.72 | 777,000 | — | — |
| 2023-12-01 | $7.58 | $7.58 | 1,345,400 | — | — |
| 2023-11-30 | $7.40 | $7.40 | 1,179,800 | — | — |
| 2023-11-29 | $7.50 | $7.50 | 697,800 | — | — |
| 2023-11-28 | $7.53 | $7.53 | 724,500 | — | — |
| 2023-11-27 | $7.58 | $7.58 | 852,300 | — | — |
| 2023-11-24 | $7.56 | $7.56 | 758,500 | — | — |
| 2023-11-22 | $7.48 | $7.48 | 628,200 | — | — |
| 2023-11-21 | $7.41 | $7.41 | 542,300 | — | — |
| 2023-11-20 | $7.44 | $7.44 | 738,400 | — | — |
| 2023-11-17 | $7.50 | $7.50 | 600,900 | — | — |
| 2023-11-16 | $7.40 | $7.40 | 986,200 | — | — |
| 2023-11-15 | $7.47 | $7.47 | 1,014,600 | — | — |
| 2023-11-14 | $7.45 | $7.45 | 1,676,500 | — | — |
| 2023-11-13 | $7.28 | $7.28 | 763,900 | — | — |
| 2023-11-10 | $7.35 | $7.35 | 1,223,200 | — | — |
| 2023-11-09 | $7.32 | $7.32 | 751,900 | — | — |
| 2023-11-08 | $7.47 | $7.47 | 590,700 | — | — |
| 2023-11-07 | $7.48 | $7.48 | 3,781,100 | — | — |
| 2023-11-06 | $7.39 | $7.39 | 670,600 | — | — |
| 2023-11-03 | $7.46 | $7.46 | 892,000 | — | — |
| 2023-11-02 | $7.38 | $7.38 | 763,700 | — | — |
| 2023-11-01 | $7.18 | $7.18 | 756,800 | — | — |
| 2023-10-31 | $7.06 | $7.06 | 733,000 | — | — |
| 2023-10-30 | $7.15 | $7.15 | 799,100 | — | — |
| 2023-10-27 | $7.12 | $7.12 | 737,200 | — | — |
| 2023-10-26 | $7.02 | $7.02 | 934,800 | — | — |
| 2023-10-25 | $7.16 | $7.16 | 761,900 | — | — |
| 2023-10-24 | $7.07 | $7.07 | 2,454,900 | — | — |
| 2023-10-23 | $7.19 | $7.19 | 687,100 | — | — |
| 2023-10-20 | $7.29 | $7.29 | 691,300 | — | — |
| 2023-10-19 | $7.34 | $7.34 | 545,600 | — | — |
| 2023-10-18 | $7.34 | $7.34 | 598,200 | — | — |
| 2023-10-17 | $7.66 | $7.66 | 618,400 | — | — |
| 2023-10-16 | $7.64 | $7.64 | 552,600 | — | — |
| 2023-10-13 | $7.49 | $7.49 | 481,300 | — | — |
| 2023-10-12 | $7.39 | $7.39 | 764,000 | — | — |
| 2023-10-11 | $7.52 | $7.52 | 670,400 | — | — |
| 2023-10-10 | $7.44 | $7.44 | 473,900 | — | — |
| 2023-10-09 | $7.37 | $7.37 | 495,500 | — | — |
| 2023-10-06 | $7.40 | $7.40 | 925,200 | — | — |
| 2023-10-05 | $7.36 | $7.36 | 768,700 | — | — |
| 2023-10-04 | $7.39 | $7.39 | 603,100 | — | — |
| 2023-10-03 | $7.45 | $7.45 | 719,300 | — | — |
| 2023-10-02 | $7.56 | $7.56 | 742,700 | — | — |
| 2023-09-29 | $7.88 | $7.88 | 1,110,800 | — | — |
| 2023-09-28 | $7.87 | $7.87 | 462,200 | — | — |
| 2023-09-27 | $7.66 | $7.66 | 504,400 | — | — |
| 2023-09-26 | $7.56 | $7.56 | 808,400 | — | — |
| 2023-09-25 | $7.59 | $7.59 | 660,600 | — | — |
| 2023-09-22 | $7.59 | $7.59 | 821,800 | — | — |
| 2023-09-21 | $7.64 | $7.64 | 810,300 | — | — |
| 2023-09-20 | $7.98 | $7.98 | 666,500 | — | — |
| 2023-09-19 | $7.99 | $7.99 | 1,044,800 | — | — |
| 2023-09-18 | $7.97 | $7.97 | 668,700 | — | — |
| 2023-09-15 | $7.94 | $7.94 | 8,183,000 | — | — |
| 2023-09-14 | $7.88 | $7.88 | 733,400 | — | — |
| 2023-09-13 | $7.79 | $7.79 | 777,500 | — | — |
| 2023-09-12 | $7.75 | $7.75 | 708,500 | — | — |
| 2023-09-11 | $7.58 | $7.58 | 681,300 | — | — |
| 2023-09-08 | $7.61 | $7.61 | 737,800 | — | — |
| 2023-09-07 | $7.60 | $7.60 | 687,000 | — | — |
| 2023-09-06 | $7.78 | $7.78 | 672,200 | — | — |
| 2023-09-05 | $7.88 | $7.88 | 1,151,700 | — | — |
| 2023-09-01 | $7.67 | $7.67 | 673,100 | — | — |
| 2023-08-31 | $7.76 | $7.76 | 1,916,800 | — | — |
| 2023-08-30 | $7.71 | $7.71 | 1,211,500 | — | — |
| 2023-08-29 | $7.56 | $7.56 | 922,300 | — | — |
| 2023-08-28 | $7.92 | $7.92 | 639,700 | — | — |
| 2023-08-25 | $7.99 | $7.99 | 457,800 | — | — |
| 2023-08-24 | $8.02 | $8.02 | 548,000 | — | — |
| 2023-08-23 | $8.02 | $8.02 | 567,700 | — | — |
| 2023-08-22 | $8.00 | $8.00 | 543,900 | — | — |
| 2023-08-21 | $7.97 | $7.97 | 791,800 | — | — |
| 2023-08-18 | $8.01 | $8.01 | 1,148,500 | — | — |
| 2023-08-17 | $7.87 | $7.87 | 1,108,100 | — | — |
| 2023-08-16 | $7.85 | $7.85 | 854,900 | — | — |
| 2023-08-15 | $7.99 | $7.99 | 1,562,200 | — | — |
| 2023-08-14 | $7.87 | $7.87 | 1,091,100 | — | — |
| 2023-08-11 | $7.65 | $7.65 | 963,200 | — | — |
| 2023-08-10 | $7.69 | $7.69 | 822,200 | — | — |
| 2023-08-09 | $7.95 | $7.95 | 1,302,500 | — | — |
| 2023-08-08 | $7.60 | $7.60 | 777,900 | — | — |
| 2023-08-07 | $7.67 | $7.67 | 937,000 | — | — |
| 2023-08-04 | $7.60 | $7.60 | 961,900 | — | — |
| 2023-08-03 | $7.57 | $7.57 | 1,734,200 | — | — |
| 2023-08-02 | $7.86 | $7.86 | 3,413,900 | — | — |
| 2023-08-01 | $7.89 | $7.89 | 1,377,900 | — | — |
| 2023-07-31 | $7.78 | $7.78 | 1,345,900 | — | — |
| 2023-07-28 | $8.04 | $8.04 | 1,777,800 | — | — |
| 2023-07-27 | $7.77 | $7.77 | 2,921,000 | — | — |
| 2023-07-26 | $7.44 | $7.44 | 2,465,700 | — | — |
| 2023-07-25 | $7.29 | $7.29 | 5,126,700 | — | — |
| 2023-07-24 | $7.41 | $7.41 | 2,597,800 | — | — |
| 2023-07-21 | $7.44 | $7.44 | 849,000 | — | — |
| 2023-07-20 | $7.32 | $7.32 | 813,400 | — | — |
| 2023-07-19 | $7.39 | $7.39 | 1,429,300 | — | — |
| 2023-07-18 | $7.23 | $7.23 | 2,172,600 | — | — |
| 2023-07-17 | $7.45 | $7.45 | 1,975,700 | — | — |
| 2023-07-14 | $7.46 | $7.46 | 2,078,000 | — | — |
| 2023-07-13 | $7.44 | $7.44 | 2,682,900 | — | — |
| 2023-07-12 | $7.47 | $7.47 | 1,061,800 | — | — |
| 2023-07-11 | $7.44 | $7.44 | 845,000 | — | — |
| 2023-07-10 | $7.46 | $7.46 | 875,900 | — | — |
| 2023-07-07 | $7.41 | $7.41 | 1,591,000 | — | — |
| 2023-07-06 | $7.48 | $7.48 | 959,700 | — | — |
| 2023-07-05 | $7.51 | $7.51 | 2,101,600 | — | — |
| 2023-07-03 | $7.56 | $7.56 | 562,200 | — | — |
| 2023-06-30 | $7.57 | $7.57 | 662,900 | — | — |
| 2023-06-29 | $7.63 | $7.63 | 1,353,000 | — | — |
| 2023-06-28 | $7.72 | $7.72 | 611,700 | — | — |
| 2023-06-27 | $7.59 | $7.59 | 631,300 | — | — |
| 2023-06-26 | $7.47 | $7.47 | 557,400 | — | — |
| 2023-06-23 | $7.36 | $7.36 | 808,800 | — | — |
| 2023-06-22 | $7.60 | $7.60 | 1,101,500 | — | — |
| 2023-06-21 | $7.64 | $7.64 | 377,300 | — | — |
| 2023-06-20 | $7.64 | $7.64 | 562,700 | — | — |
| 2023-06-16 | $7.60 | $7.60 | 985,900 | — | — |
| 2023-06-15 | $7.54 | $7.54 | 2,016,600 | — | — |
| 2023-06-14 | $7.76 | $7.76 | 4,407,200 | — | — |
| 2023-06-13 | $7.97 | $7.97 | 1,561,900 | — | — |
| 2023-06-12 | $7.74 | $7.74 | 487,200 | — | — |
| 2023-06-09 | $7.68 | $7.68 | 564,000 | — | — |
| 2023-06-08 | $7.70 | $7.70 | 3,905,300 | — | — |
| 2023-06-07 | $8.22 | $8.22 | 306,500 | — | — |
| 2023-06-06 | $8.31 | $8.31 | 701,300 | — | — |
| 2023-06-05 | $8.09 | $8.09 | 395,600 | — | — |
| 2023-06-02 | $8.52 | $8.52 | 388,100 | — | — |
| 2023-06-01 | $8.53 | $8.53 | 435,400 | — | — |
| 2023-05-31 | $8.28 | $8.28 | 1,202,400 | — | — |
| 2023-05-30 | $7.98 | $7.98 | 293,100 | — | — |
| 2023-05-26 | $8.12 | $8.12 | 140,200 | — | — |
| 2023-05-25 | $8.19 | $8.19 | 269,000 | — | — |
| 2023-05-24 | $8.15 | $8.15 | 298,700 | — | — |
| 2023-05-23 | $8.19 | $8.19 | 207,500 | — | — |
| 2023-05-22 | $8.29 | $8.29 | 211,300 | — | — |
| 2023-05-19 | $8.13 | $8.13 | 173,200 | — | — |
| 2023-05-18 | $8.30 | $8.30 | 346,000 | — | — |
| 2023-05-17 | $8.12 | $8.12 | 306,200 | — | — |
| 2023-05-16 | $8.22 | $8.22 | 214,600 | — | — |
| 2023-05-15 | $8.09 | $8.09 | 228,600 | — | — |
| 2023-05-12 | $7.98 | $7.98 | 213,700 | — | — |
| 2023-05-11 | $8.09 | $8.09 | 170,300 | — | — |
| 2023-05-10 | $8.27 | $8.27 | 271,200 | — | — |
| 2023-05-09 | $8.32 | $8.32 | 386,800 | — | — |
| 2023-05-08 | $8.08 | $8.08 | 257,400 | — | — |
| 2023-05-05 | $7.97 | $7.97 | 155,200 | — | — |
| 2023-05-04 | $7.78 | $7.78 | 263,300 | — | — |
| 2023-05-03 | $8.08 | $8.08 | 235,500 | — | — |
| 2023-05-02 | $8.41 | $8.41 | 689,500 | — | — |
| 2023-05-01 | $8.35 | $8.35 | 408,400 | — | — |
| 2023-04-28 | $8.26 | $8.26 | 244,200 | — | — |
| 2023-04-27 | $8.31 | $8.31 | 352,400 | — | — |
| 2023-04-26 | $8.15 | $8.15 | 210,800 | — | — |
| 2023-04-25 | $8.16 | $8.16 | 506,200 | — | — |
| 2023-04-24 | $8.13 | $8.13 | 558,100 | — | — |
| 2023-04-21 | $8.18 | $8.18 | 278,200 | — | — |
| 2023-04-20 | $8.19 | $8.19 | 364,900 | — | — |
| 2023-04-19 | $8.12 | $8.12 | 244,500 | — | — |
| 2023-04-18 | $7.97 | $7.97 | 563,900 | — | — |
| 2023-04-17 | $8.02 | $8.02 | 497,300 | — | — |
| 2023-04-14 | $7.90 | $7.90 | 255,500 | — | — |
| 2023-04-13 | $8.18 | $8.18 | 632,700 | — | — |
| 2023-04-12 | $8.25 | $8.25 | 83,300 | — | — |
| 2023-04-11 | $8.24 | $8.24 | 111,700 | — | — |
| 2023-04-10 | $8.11 | $8.11 | 101,400 | — | — |
| 2023-04-06 | $8.01 | $8.01 | 118,600 | — | — |
| 2023-04-05 | $8.16 | $8.16 | 332,300 | — | — |
| 2023-04-04 | $8.13 | $8.13 | 394,100 | — | — |
| 2023-04-03 | $7.71 | $7.71 | 118,200 | — | — |
| 2023-03-31 | $7.66 | $7.66 | 476,200 | — | — |
| 2023-03-30 | $7.31 | $7.31 | 135,100 | — | — |
| 2023-03-29 | $7.44 | $7.44 | 81,000 | — | — |
| 2023-03-28 | $7.35 | $7.35 | 204,400 | — | — |
| 2023-03-27 | $7.16 | $7.16 | 69,100 | — | — |
| 2023-03-24 | $7.12 | $7.12 | 106,200 | — | — |
| 2023-03-23 | $6.96 | $6.96 | 160,100 | — | — |
| 2023-03-22 | $7.08 | $7.08 | 117,200 | — | — |
| 2023-03-21 | $6.89 | $6.89 | 150,600 | — | — |
| 2023-03-20 | $6.82 | $6.82 | 128,800 | — | — |
| 2023-03-17 | $6.84 | $6.84 | 357,400 | — | — |
| 2023-03-16 | $7.07 | $7.07 | 170,900 | — | — |
| 2023-03-15 | $7.00 | $7.00 | 205,200 | — | — |
| 2023-03-14 | $7.29 | $7.29 | 289,300 | — | — |
| 2023-03-13 | $7.15 | $7.15 | 205,100 | — | — |
| 2023-03-10 | $7.30 | $7.30 | 135,100 | — | — |
| 2023-03-09 | $7.64 | $7.64 | 134,400 | — | — |
| 2023-03-08 | $7.85 | $7.85 | 134,800 | — | — |
| 2023-03-07 | $8.04 | $8.04 | 303,800 | — | — |
| 2023-03-06 | $7.95 | $7.95 | 98,000 | — | — |
| 2023-03-03 | $8.03 | $8.03 | 121,800 | — | — |
| 2023-03-02 | $7.91 | $7.91 | 102,200 | — | — |
| 2023-03-01 | $7.84 | $7.84 | 179,300 | — | — |
| 2023-02-28 | $7.72 | $7.72 | 135,200 | — | — |
| 2023-02-27 | $7.75 | $7.75 | 182,500 | — | — |
| 2023-02-24 | $7.70 | $7.70 | 181,800 | — | — |
| 2023-02-23 | $7.72 | $7.72 | 151,200 | — | — |
| 2023-02-22 | $7.95 | $7.95 | 125,400 | — | — |
| 2023-02-21 | $7.91 | $7.91 | 314,800 | — | — |
| 2023-02-17 | $8.36 | $8.36 | 152,200 | — | — |
| 2023-02-16 | $8.24 | $8.24 | 208,800 | — | — |
| 2023-02-15 | $8.32 | $8.32 | 371,800 | — | — |
| 2023-02-14 | $8.27 | $8.27 | 426,100 | — | — |
| 2023-02-13 | $8.44 | $8.44 | 189,000 | — | — |
| 2023-02-10 | $8.35 | $8.35 | 190,600 | — | — |
| 2023-02-09 | $8.27 | $8.27 | 216,500 | — | — |
| 2023-02-08 | $8.39 | $8.39 | 263,700 | — | — |
| 2023-02-07 | $8.30 | $8.30 | 244,600 | — | — |
| 2023-02-06 | $8.62 | $8.62 | 266,500 | — | — |
| 2023-02-03 | $8.50 | $8.50 | 241,200 | — | — |
| 2023-02-02 | $8.38 | $8.38 | 258,200 | — | — |
| 2023-02-01 | $8.38 | $8.38 | 298,800 | — | — |
| 2023-01-31 | $8.00 | $8.00 | 232,000 | — | — |
| 2023-01-30 | $7.79 | $7.79 | 145,800 | — | — |
| 2023-01-27 | $7.84 | $7.84 | 232,100 | — | — |
| 2023-01-26 | $7.75 | $7.75 | 190,300 | — | — |
| 2023-01-25 | $7.65 | $7.65 | 112,000 | — | — |
| 2023-01-24 | $7.68 | $7.68 | 131,300 | — | — |
| 2023-01-23 | $7.56 | $7.56 | 235,000 | — | — |
| 2023-01-20 | $7.60 | $7.60 | 160,900 | — | — |
| 2023-01-19 | $7.62 | $7.62 | 101,800 | — | — |
| 2023-01-18 | $7.67 | $7.67 | 169,500 | — | — |
| 2023-01-17 | $7.61 | $7.61 | 183,700 | — | — |
| 2023-01-13 | $7.91 | $7.91 | 122,400 | — | — |
| 2023-01-12 | $7.82 | $7.82 | 119,900 | — | — |
| 2023-01-11 | $7.79 | $7.79 | 104,000 | — | — |
| 2023-01-10 | $7.69 | $7.69 | 104,400 | — | — |
| 2023-01-09 | $7.62 | $7.62 | 142,400 | — | — |
| 2023-01-06 | $7.60 | $7.60 | 420,900 | — | — |
| 2023-01-05 | $7.62 | $7.62 | 159,700 | — | — |
| 2023-01-04 | $7.84 | $7.84 | 265,300 | — | — |
| 2023-01-03 | $7.90 | $7.90 | 350,700 | — | — |