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
- 2021-06-01 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 | $7.80 | $7.80 | 93,300 | — | — |
| 2023-12-28 | $7.93 | $7.93 | 35,400 | — | — |
| 2023-12-27 | $7.87 | $7.87 | 66,500 | — | — |
| 2023-12-26 | $7.99 | $7.99 | 43,100 | — | — |
| 2023-12-22 | $8.00 | $8.00 | 53,000 | — | — |
| 2023-12-21 | $8.00 | $8.00 | 53,300 | — | — |
| 2023-12-20 | $8.06 | $8.06 | 66,000 | — | — |
| 2023-12-19 | $8.30 | $8.30 | 139,700 | — | — |
| 2023-12-18 | $7.98 | $7.98 | 97,000 | — | — |
| 2023-12-15 | $8.06 | $8.06 | 108,500 | — | — |
| 2023-12-14 | $7.97 | $7.97 | 85,500 | — | — |
| 2023-12-13 | $8.14 | $8.14 | 71,800 | — | — |
| 2023-12-12 | $8.38 | $8.38 | 36,400 | — | — |
| 2023-12-11 | $8.55 | $8.55 | 31,600 | — | — |
| 2023-12-08 | $8.49 | $8.49 | 77,500 | — | — |
| 2023-12-07 | $8.64 | $8.64 | 27,500 | — | — |
| 2023-12-06 | $8.62 | $8.62 | 32,900 | — | — |
| 2023-12-05 | $8.74 | $8.74 | 416,600 | — | — |
| 2023-12-04 | $8.55 | $8.55 | 41,500 | — | — |
| 2023-12-01 | $8.65 | $8.65 | 34,100 | — | — |
| 2023-11-30 | $8.45 | $8.45 | 29,400 | — | — |
| 2023-11-29 | $8.56 | $8.56 | 21,100 | — | — |
| 2023-11-28 | $8.45 | $8.45 | 19,600 | — | — |
| 2023-11-27 | $8.56 | $8.56 | 37,800 | — | — |
| 2023-11-24 | $8.57 | $8.57 | 34,500 | — | — |
| 2023-11-22 | $8.49 | $8.49 | 20,400 | — | — |
| 2023-11-21 | $8.58 | $8.58 | 36,000 | — | — |
| 2023-11-20 | $8.70 | $8.70 | 24,500 | — | — |
| 2023-11-17 | $8.73 | $8.73 | 18,500 | — | — |
| 2023-11-16 | $8.72 | $8.72 | 40,200 | — | — |
| 2023-11-15 | $8.59 | $8.59 | 30,100 | — | — |
| 2023-11-14 | $8.61 | $8.61 | 96,400 | — | — |
| 2023-11-13 | $8.42 | $8.42 | 26,600 | — | — |
| 2023-11-10 | $8.47 | $8.47 | 51,900 | — | — |
| 2023-11-09 | $8.51 | $8.51 | 72,600 | — | — |
| 2023-11-08 | $8.48 | $8.48 | 194,900 | — | — |
| 2023-11-07 | $7.71 | $7.71 | 35,900 | — | — |
| 2023-11-06 | $7.72 | $7.72 | 32,900 | — | — |
| 2023-11-03 | $7.75 | $7.75 | 29,700 | — | — |
| 2023-11-02 | $7.75 | $7.75 | 27,200 | — | — |
| 2023-11-01 | $7.84 | $7.84 | 66,200 | — | — |
| 2023-10-31 | $7.72 | $7.72 | 36,600 | — | — |
| 2023-10-30 | $7.73 | $7.73 | 26,100 | — | — |
| 2023-10-27 | $7.58 | $7.58 | 62,100 | — | — |
| 2023-10-26 | $7.82 | $7.82 | 45,900 | — | — |
| 2023-10-25 | $7.85 | $7.85 | 188,100 | — | — |
| 2023-10-24 | $7.79 | $7.79 | 19,000 | — | — |
| 2023-10-23 | $7.89 | $7.89 | 93,400 | — | — |
| 2023-10-20 | $8.03 | $8.03 | 108,800 | — | — |
| 2023-10-19 | $8.09 | $8.09 | 114,000 | — | — |
| 2023-10-18 | $8.14 | $8.14 | 93,700 | — | — |
| 2023-10-17 | $8.00 | $8.00 | 119,400 | — | — |
| 2023-10-16 | $8.01 | $8.01 | 81,800 | — | — |
| 2023-10-13 | $7.89 | $7.89 | 26,400 | — | — |
| 2023-10-12 | $7.98 | $7.98 | 29,100 | — | — |
| 2023-10-11 | $7.83 | $7.83 | 29,100 | — | — |
| 2023-10-10 | $7.81 | $7.81 | 67,100 | — | — |
| 2023-10-09 | $7.87 | $7.87 | 36,100 | — | — |
| 2023-10-06 | $7.98 | $7.98 | 15,200 | — | — |
| 2023-10-05 | $7.96 | $7.96 | 32,400 | — | — |
| 2023-10-04 | $7.94 | $7.94 | 30,600 | — | — |
| 2023-10-03 | $7.91 | $7.91 | 50,300 | — | — |
| 2023-10-02 | $8.14 | $8.14 | 41,600 | — | — |
| 2023-09-29 | $8.17 | $8.17 | 31,500 | — | — |
| 2023-09-28 | $8.20 | $8.20 | 39,600 | — | — |
| 2023-09-27 | $8.17 | $8.17 | 50,600 | — | — |
| 2023-09-26 | $8.16 | $8.16 | 29,900 | — | — |
| 2023-09-25 | $8.17 | $8.17 | 15,200 | — | — |
| 2023-09-22 | $8.22 | $8.22 | 50,500 | — | — |
| 2023-09-21 | $8.38 | $8.38 | 50,900 | — | — |
| 2023-09-20 | $8.39 | $8.39 | 42,800 | — | — |
| 2023-09-19 | $8.57 | $8.57 | 38,900 | — | — |
| 2023-09-18 | $8.59 | $8.59 | 67,900 | — | — |
| 2023-09-15 | $8.18 | $8.18 | 441,200 | — | — |
| 2023-09-14 | $8.29 | $8.29 | 64,100 | — | — |
| 2023-09-13 | $8.31 | $8.31 | 81,900 | — | — |
| 2023-09-12 | $8.39 | $8.39 | 57,300 | — | — |
| 2023-09-11 | $8.47 | $8.47 | 60,300 | — | — |
| 2023-09-08 | $8.61 | $8.61 | 66,400 | — | — |
| 2023-09-07 | $8.60 | $8.60 | 118,200 | — | — |
| 2023-09-06 | $8.63 | $8.63 | 73,000 | — | — |
| 2023-09-05 | $8.70 | $8.70 | 177,900 | — | — |
| 2023-09-01 | $8.98 | $8.98 | 73,000 | — | — |
| 2023-08-31 | $9.14 | $9.14 | 69,700 | — | — |
| 2023-08-30 | $9.42 | $9.42 | 63,100 | — | — |
| 2023-08-29 | $9.11 | $9.11 | 38,500 | — | — |
| 2023-08-28 | $9.08 | $9.08 | 67,300 | — | — |
| 2023-08-25 | $9.00 | $9.00 | 44,100 | — | — |
| 2023-08-24 | $9.04 | $9.04 | 69,600 | — | — |
| 2023-08-23 | $8.82 | $8.82 | 35,100 | — | — |
| 2023-08-22 | $8.83 | $8.83 | 48,000 | — | — |
| 2023-08-21 | $8.79 | $8.79 | 30,500 | — | — |
| 2023-08-18 | $8.87 | $8.87 | 42,200 | — | — |
| 2023-08-17 | $8.94 | $8.94 | 28,600 | — | — |
| 2023-08-16 | $8.90 | $8.90 | 53,200 | — | — |
| 2023-08-15 | $8.90 | $8.90 | 61,900 | — | — |
| 2023-08-14 | $9.12 | $9.12 | 78,900 | — | — |
| 2023-08-11 | $9.17 | $9.17 | 219,000 | — | — |
| 2023-08-10 | $8.83 | $8.83 | 95,200 | — | — |
| 2023-08-09 | $8.72 | $8.72 | 133,900 | — | — |
| 2023-08-08 | $8.51 | $8.51 | 233,100 | — | — |
| 2023-08-07 | $8.50 | $8.50 | 163,800 | — | — |
| 2023-08-04 | $8.43 | $8.43 | 73,600 | — | — |
| 2023-08-03 | $8.28 | $8.28 | 203,500 | — | — |
| 2023-08-02 | $8.58 | $8.58 | 65,100 | — | — |
| 2023-08-01 | $8.69 | $8.69 | 92,200 | — | — |
| 2023-07-31 | $8.83 | $8.83 | 95,900 | — | — |
| 2023-07-28 | $8.74 | $8.74 | 188,600 | — | — |
| 2023-07-27 | $9.07 | $9.07 | 133,400 | — | — |
| 2023-07-26 | $8.95 | $8.95 | 46,200 | — | — |
| 2023-07-25 | $8.80 | $8.80 | 105,100 | — | — |
| 2023-07-24 | $8.89 | $8.89 | 91,900 | — | — |
| 2023-07-21 | $8.97 | $8.97 | 60,400 | — | — |
| 2023-07-20 | $9.02 | $9.02 | 68,100 | — | — |
| 2023-07-19 | $8.94 | $8.94 | 96,700 | — | — |
| 2023-07-18 | $9.10 | $9.10 | 119,400 | — | — |
| 2023-07-17 | $8.98 | $8.98 | 134,400 | — | — |
| 2023-07-14 | $9.22 | $9.22 | 98,800 | — | — |
| 2023-07-13 | $9.13 | $9.13 | 112,700 | — | — |
| 2023-07-12 | $9.19 | $9.19 | 85,900 | — | — |
| 2023-07-11 | $8.97 | $8.97 | 151,700 | — | — |
| 2023-07-10 | $9.00 | $9.00 | 59,900 | — | — |
| 2023-07-07 | $9.05 | $9.05 | 64,000 | — | — |
| 2023-07-06 | $9.19 | $9.19 | 166,200 | — | — |
| 2023-07-05 | $9.26 | $9.26 | 148,800 | — | — |
| 2023-07-03 | $9.23 | $9.23 | 66,500 | — | — |
| 2023-06-30 | $9.36 | $9.36 | 68,700 | — | — |
| 2023-06-29 | $9.33 | $9.33 | 90,800 | — | — |
| 2023-06-28 | $9.24 | $9.24 | 62,000 | — | — |
| 2023-06-27 | $9.35 | $9.35 | 33,500 | — | — |
| 2023-06-26 | $9.28 | $9.28 | 29,400 | — | — |
| 2023-06-23 | $9.47 | $9.47 | 50,900 | — | — |
| 2023-06-22 | $9.42 | $9.42 | 87,800 | — | — |
| 2023-06-21 | $9.50 | $9.50 | 47,700 | — | — |
| 2023-06-20 | $9.45 | $9.45 | 86,600 | — | — |
| 2023-06-16 | $9.63 | $9.63 | 249,000 | — | — |
| 2023-06-15 | $9.17 | $9.17 | 100,000 | — | — |
| 2023-06-14 | $9.45 | $9.45 | 119,300 | — | — |
| 2023-06-13 | $9.65 | $9.65 | 80,000 | — | — |
| 2023-06-12 | $9.60 | $9.60 | 31,000 | — | — |
| 2023-06-09 | $9.64 | $9.64 | 142,000 | — | — |
| 2023-06-08 | $9.57 | $9.57 | 46,400 | — | — |
| 2023-06-07 | $9.61 | $9.61 | 58,900 | — | — |
| 2023-06-06 | $9.73 | $9.73 | 123,200 | — | — |
| 2023-06-05 | $9.46 | $9.46 | 67,900 | — | — |
| 2023-06-02 | $9.34 | $9.34 | 100,900 | — | — |
| 2023-06-01 | $9.00 | $9.00 | 89,400 | — | — |
| 2023-05-31 | $8.71 | $8.71 | 86,000 | — | — |
| 2023-05-30 | $8.73 | $8.73 | 68,700 | — | — |
| 2023-05-26 | $8.77 | $8.77 | 137,200 | — | — |
| 2023-05-25 | $8.98 | $8.98 | 30,100 | — | — |
| 2023-05-24 | $8.99 | $8.99 | 60,900 | — | — |
| 2023-05-23 | $9.09 | $9.09 | 50,900 | — | — |
| 2023-05-22 | $8.79 | $8.79 | 124,700 | — | — |
| 2023-05-19 | $8.82 | $8.82 | 128,100 | — | — |
| 2023-05-18 | $8.90 | $8.90 | 154,800 | — | — |
| 2023-05-17 | $8.95 | $8.95 | 154,400 | — | — |
| 2023-05-16 | $9.00 | $9.00 | 117,200 | — | — |
| 2023-05-15 | $9.09 | $9.09 | 113,600 | — | — |
| 2023-05-12 | $9.25 | $9.25 | 89,400 | — | — |
| 2023-05-11 | $9.30 | $9.30 | 172,200 | — | — |
| 2023-05-10 | $9.74 | $9.74 | 55,400 | — | — |
| 2023-05-09 | $9.95 | $9.95 | 87,400 | — | — |
| 2023-05-08 | $9.47 | $9.47 | 114,100 | — | — |
| 2023-05-05 | $9.60 | $9.60 | 71,600 | — | — |
| 2023-05-04 | $9.88 | $9.88 | 63,400 | — | — |
| 2023-05-03 | $9.90 | $9.90 | 108,500 | — | — |
| 2023-05-02 | $10.01 | $10.01 | 86,100 | — | — |
| 2023-05-01 | $10.17 | $10.17 | 156,700 | — | — |
| 2023-04-28 | $10.01 | $10.01 | 106,500 | — | — |
| 2023-04-27 | $9.82 | $9.82 | 141,100 | — | — |
| 2023-04-26 | $9.46 | $9.46 | 162,200 | — | — |
| 2023-04-25 | $9.12 | $9.12 | 69,900 | — | — |
| 2023-04-24 | $9.13 | $9.13 | 50,000 | — | — |
| 2023-04-21 | $9.27 | $9.27 | 138,100 | — | — |
| 2023-04-20 | $9.08 | $9.08 | 193,000 | — | — |
| 2023-04-19 | $8.94 | $8.94 | 57,500 | — | — |
| 2023-04-18 | $8.70 | $8.70 | 101,500 | — | — |
| 2023-04-17 | $8.70 | $8.70 | 61,300 | — | — |
| 2023-04-14 | $8.68 | $8.68 | 135,100 | — | — |
| 2023-04-13 | $8.65 | $8.65 | 93,600 | — | — |
| 2023-04-12 | $8.51 | $8.51 | 59,800 | — | — |
| 2023-04-11 | $8.63 | $8.63 | 54,500 | — | — |
| 2023-04-10 | $8.77 | $8.77 | 171,600 | — | — |
| 2023-04-06 | $8.52 | $8.52 | 557,900 | — | — |
| 2023-04-05 | $8.30 | $8.30 | 410,900 | — | — |
| 2023-04-04 | $8.47 | $8.47 | 217,300 | — | — |
| 2023-04-03 | $8.53 | $8.53 | 74,800 | — | — |
| 2023-03-31 | $8.74 | $8.74 | 76,300 | — | — |
| 2023-03-30 | $8.64 | $8.64 | 37,900 | — | — |
| 2023-03-29 | $8.68 | $8.68 | 55,000 | — | — |
| 2023-03-28 | $8.54 | $8.54 | 46,900 | — | — |
| 2023-03-27 | $8.45 | $8.45 | 92,400 | — | — |
| 2023-03-24 | $8.43 | $8.43 | 162,200 | — | — |
| 2023-03-23 | $8.37 | $8.37 | 78,400 | — | — |
| 2023-03-22 | $8.40 | $8.40 | 96,700 | — | — |
| 2023-03-21 | $8.82 | $8.82 | 69,000 | — | — |
| 2023-03-20 | $8.59 | $8.59 | 52,500 | — | — |
| 2023-03-17 | $8.64 | $8.64 | 74,700 | — | — |
| 2023-03-16 | $8.62 | $8.62 | 76,500 | — | — |
| 2023-03-15 | $8.46 | $8.46 | 78,500 | — | — |
| 2023-03-14 | $8.05 | $8.05 | 114,500 | — | — |
| 2023-03-13 | $8.08 | $8.08 | 174,200 | — | — |
| 2023-03-10 | $8.53 | $8.53 | 116,900 | — | — |
| 2023-03-09 | $8.83 | $8.83 | 146,200 | — | — |
| 2023-03-08 | $8.93 | $8.93 | 124,200 | — | — |
| 2023-03-07 | $8.83 | $8.83 | 35,800 | — | — |
| 2023-03-06 | $8.99 | $8.99 | 65,000 | — | — |
| 2023-03-03 | $9.05 | $9.05 | 229,900 | — | — |
| 2023-03-02 | $8.83 | $8.83 | 119,200 | — | — |
| 2023-03-01 | $8.86 | $8.86 | 89,100 | — | — |
| 2023-02-28 | $8.98 | $8.98 | 110,500 | — | — |
| 2023-02-27 | $9.07 | $9.07 | 31,100 | — | — |
| 2023-02-24 | $8.95 | $8.95 | 52,500 | — | — |
| 2023-02-23 | $8.97 | $8.97 | 65,000 | — | — |
| 2023-02-22 | $9.13 | $9.13 | 105,800 | — | — |
| 2023-02-21 | $9.24 | $9.24 | 53,400 | — | — |
| 2023-02-17 | $9.59 | $9.59 | 35,200 | — | — |
| 2023-02-16 | $9.70 | $9.70 | 38,200 | — | — |
| 2023-02-15 | $9.84 | $9.84 | 42,800 | — | — |
| 2023-02-14 | $9.61 | $9.61 | 34,800 | — | — |
| 2023-02-13 | $9.60 | $9.60 | 30,300 | — | — |
| 2023-02-10 | $9.62 | $9.62 | 38,800 | — | — |
| 2023-02-09 | $9.88 | $9.88 | 88,900 | — | — |
| 2023-02-08 | $9.68 | $9.68 | 60,100 | — | — |
| 2023-02-07 | $9.88 | $9.88 | 83,100 | — | — |
| 2023-02-06 | $9.70 | $9.70 | 117,200 | — | — |
| 2023-02-03 | $9.87 | $9.87 | 228,000 | — | — |
| 2023-02-02 | $10.32 | $10.32 | 274,600 | — | — |
| 2023-02-01 | $9.55 | $9.55 | 81,100 | — | — |
| 2023-01-31 | $9.61 | $9.61 | 58,500 | — | — |
| 2023-01-30 | $9.64 | $9.64 | 71,900 | — | — |
| 2023-01-27 | $10.00 | $10.00 | 225,300 | — | — |
| 2023-01-26 | $9.22 | $9.22 | 36,900 | — | — |
| 2023-01-25 | $9.15 | $9.15 | 174,200 | — | — |
| 2023-01-24 | $9.52 | $9.52 | 113,000 | — | — |
| 2023-01-23 | $9.53 | $9.53 | 178,000 | — | — |
| 2023-01-20 | $9.57 | $9.57 | 88,600 | — | — |
| 2023-01-19 | $9.49 | $9.49 | 172,600 | — | — |
| 2023-01-18 | $9.49 | $9.49 | 202,200 | — | — |
| 2023-01-17 | $9.17 | $9.17 | 44,500 | — | — |
| 2023-01-13 | $9.32 | $9.32 | 69,200 | — | — |
| 2023-01-12 | $9.56 | $9.56 | 102,000 | — | — |
| 2023-01-11 | $9.25 | $9.25 | 63,300 | — | — |
| 2023-01-10 | $9.06 | $9.06 | 40,300 | — | — |
| 2023-01-09 | $9.02 | $9.02 | 101,500 | — | — |
| 2023-01-06 | $9.03 | $9.03 | 113,700 | — | — |
| 2023-01-05 | $9.05 | $9.05 | 161,200 | — | — |
| 2023-01-04 | $8.82 | $8.82 | 101,600 | — | — |
| 2023-01-03 | $8.50 | $8.50 | 78,600 | — | — |