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
- 2020-10-02 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 | $10.70 | $10.70 | 439,700 | — | — |
| 2023-12-28 | $10.73 | $10.73 | 233,900 | — | — |
| 2023-12-27 | $10.38 | $10.38 | 256,700 | — | — |
| 2023-12-26 | $10.16 | $10.16 | 303,300 | — | — |
| 2023-12-22 | $9.39 | $9.39 | 344,400 | — | — |
| 2023-12-21 | $8.36 | $8.36 | 155,400 | — | — |
| 2023-12-20 | $8.25 | $8.25 | 272,100 | — | — |
| 2023-12-19 | $8.13 | $8.13 | 517,700 | — | — |
| 2023-12-18 | $7.75 | $7.75 | 393,200 | — | — |
| 2023-12-15 | $7.54 | $7.54 | 1,217,400 | — | — |
| 2023-12-14 | $7.36 | $7.36 | 630,800 | — | — |
| 2023-12-13 | $7.34 | $7.34 | 166,000 | — | — |
| 2023-12-12 | $7.30 | $7.30 | 111,400 | — | — |
| 2023-12-11 | $7.33 | $7.33 | 166,500 | — | — |
| 2023-12-08 | $7.73 | $7.73 | 97,200 | — | — |
| 2023-12-07 | $7.70 | $7.70 | 118,300 | — | — |
| 2023-12-06 | $7.84 | $7.84 | 99,700 | — | — |
| 2023-12-05 | $7.81 | $7.81 | 114,000 | — | — |
| 2023-12-04 | $7.98 | $7.98 | 219,800 | — | — |
| 2023-12-01 | $7.80 | $7.80 | 75,100 | — | — |
| 2023-11-30 | $7.46 | $7.46 | 146,600 | — | — |
| 2023-11-29 | $7.50 | $7.50 | 87,400 | — | — |
| 2023-11-28 | $7.67 | $7.67 | 67,000 | — | — |
| 2023-11-27 | $7.92 | $7.92 | 95,600 | — | — |
| 2023-11-24 | $8.00 | $8.00 | 114,600 | — | — |
| 2023-11-22 | $7.94 | $7.94 | 90,400 | — | — |
| 2023-11-21 | $7.95 | $7.95 | 82,400 | — | — |
| 2023-11-20 | $7.79 | $7.79 | 351,800 | — | — |
| 2023-11-17 | $7.99 | $7.99 | 49,900 | — | — |
| 2023-11-16 | $7.93 | $7.93 | 60,000 | — | — |
| 2023-11-15 | $7.95 | $7.95 | 44,300 | — | — |
| 2023-11-14 | $8.02 | $8.02 | 50,800 | — | — |
| 2023-11-13 | $8.24 | $8.24 | 47,700 | — | — |
| 2023-11-10 | $8.09 | $8.09 | 73,300 | — | — |
| 2023-11-09 | $8.56 | $8.56 | 51,100 | — | — |
| 2023-11-08 | $8.80 | $8.80 | 63,400 | — | — |
| 2023-11-07 | $8.91 | $8.91 | 45,800 | — | — |
| 2023-11-06 | $8.78 | $8.78 | 57,900 | — | — |
| 2023-11-03 | $8.75 | $8.75 | 108,900 | — | — |
| 2023-11-02 | $8.71 | $8.71 | 68,900 | — | — |
| 2023-11-01 | $8.57 | $8.57 | 56,500 | — | — |
| 2023-10-31 | $8.80 | $8.80 | 108,300 | — | — |
| 2023-10-30 | $8.80 | $8.80 | 36,300 | — | — |
| 2023-10-27 | $8.73 | $8.73 | 32,300 | — | — |
| 2023-10-26 | $8.84 | $8.84 | 46,200 | — | — |
| 2023-10-25 | $8.92 | $8.92 | 30,500 | — | — |
| 2023-10-24 | $8.98 | $8.98 | 86,400 | — | — |
| 2023-10-23 | $8.61 | $8.61 | 58,800 | — | — |
| 2023-10-20 | $8.73 | $8.73 | 46,500 | — | — |
| 2023-10-19 | $8.22 | $8.22 | 34,700 | — | — |
| 2023-10-18 | $8.60 | $8.60 | 32,900 | — | — |
| 2023-10-17 | $8.75 | $8.75 | 101,400 | — | — |
| 2023-10-16 | $8.92 | $8.92 | 43,100 | — | — |
| 2023-10-13 | $8.99 | $8.99 | 157,600 | — | — |
| 2023-10-12 | $8.38 | $8.38 | 65,700 | — | — |
| 2023-10-11 | $7.81 | $7.81 | 29,500 | — | — |
| 2023-10-10 | $7.76 | $7.76 | 47,200 | — | — |
| 2023-10-09 | $7.85 | $7.85 | 110,400 | — | — |
| 2023-10-06 | $7.71 | $7.71 | 114,500 | — | — |
| 2023-10-05 | $7.51 | $7.51 | 62,900 | — | — |
| 2023-10-04 | $7.61 | $7.61 | 26,200 | — | — |
| 2023-10-03 | $7.95 | $7.95 | 95,900 | — | — |
| 2023-10-02 | $8.20 | $8.20 | 30,700 | — | — |
| 2023-09-29 | $8.35 | $8.35 | 71,400 | — | — |
| 2023-09-28 | $8.09 | $8.09 | 82,500 | — | — |
| 2023-09-27 | $7.55 | $7.55 | 44,500 | — | — |
| 2023-09-26 | $7.37 | $7.37 | 45,500 | — | — |
| 2023-09-25 | $7.02 | $7.02 | 3,600 | — | — |
| 2023-09-22 | $7.24 | $7.24 | 17,100 | — | — |
| 2023-09-21 | $7.22 | $7.22 | 26,600 | — | — |
| 2023-09-20 | $7.12 | $7.12 | 6,300 | — | — |
| 2023-09-19 | $7.26 | $7.26 | 10,200 | — | — |
| 2023-09-18 | $7.31 | $7.31 | 11,700 | — | — |
| 2023-09-15 | $7.26 | $7.26 | 48,900 | — | — |
| 2023-09-14 | $7.48 | $7.48 | 16,000 | — | — |
| 2023-09-13 | $7.34 | $7.34 | 10,700 | — | — |
| 2023-09-12 | $7.45 | $7.45 | 20,500 | — | — |
| 2023-09-11 | $7.81 | $7.81 | 44,300 | — | — |
| 2023-09-08 | $7.47 | $7.47 | 72,800 | — | — |
| 2023-09-07 | $7.01 | $7.01 | 65,100 | — | — |
| 2023-09-06 | $6.17 | $6.17 | 27,100 | — | — |
| 2023-09-05 | $6.66 | $6.66 | 31,600 | — | — |
| 2023-09-01 | $6.54 | $6.54 | 24,500 | — | — |
| 2023-08-31 | $6.45 | $6.45 | 46,000 | — | — |
| 2023-08-30 | $6.27 | $6.27 | 79,500 | — | — |
| 2023-08-29 | $6.28 | $6.28 | 15,100 | — | — |
| 2023-08-28 | $6.21 | $6.21 | 59,000 | — | — |
| 2023-08-25 | $6.26 | $6.26 | 68,900 | — | — |
| 2023-08-24 | $7.03 | $7.03 | 2,600 | — | — |
| 2023-08-23 | $7.10 | $7.10 | 17,000 | — | — |
| 2023-08-22 | $7.02 | $7.02 | 48,900 | — | — |
| 2023-08-21 | $7.08 | $7.08 | 22,300 | — | — |
| 2023-08-18 | $7.07 | $7.07 | 22,000 | — | — |
| 2023-08-17 | $7.00 | $7.00 | 33,400 | — | — |
| 2023-08-16 | $7.30 | $7.30 | 11,200 | — | — |
| 2023-08-15 | $7.45 | $7.45 | 16,800 | — | — |
| 2023-08-14 | $7.13 | $7.13 | 10,800 | — | — |
| 2023-08-11 | $7.27 | $7.27 | 15,700 | — | — |
| 2023-08-10 | $7.05 | $7.05 | 89,600 | — | — |
| 2023-08-09 | $7.04 | $7.04 | 53,200 | — | — |
| 2023-08-08 | $7.19 | $7.19 | 42,300 | — | — |
| 2023-08-07 | $7.26 | $7.26 | 17,800 | — | — |
| 2023-08-04 | $7.27 | $7.27 | 10,300 | — | — |
| 2023-08-03 | $7.20 | $7.20 | 29,100 | — | — |
| 2023-08-02 | $7.10 | $7.10 | 70,300 | — | — |
| 2023-08-01 | $7.25 | $7.25 | 30,800 | — | — |
| 2023-07-31 | $7.16 | $7.16 | 27,600 | — | — |
| 2023-07-28 | $7.46 | $7.46 | 25,700 | — | — |
| 2023-07-27 | $7.12 | $7.12 | 28,200 | — | — |
| 2023-07-26 | $7.40 | $7.40 | 53,300 | — | — |
| 2023-07-25 | $7.04 | $7.04 | 53,000 | — | — |
| 2023-07-24 | $7.27 | $7.27 | 31,100 | — | — |
| 2023-07-21 | $7.12 | $7.12 | 148,700 | — | — |
| 2023-07-20 | $7.30 | $7.30 | 92,100 | — | — |
| 2023-07-19 | $7.68 | $7.68 | 67,900 | — | — |
| 2023-07-18 | $7.75 | $7.75 | 91,500 | — | — |
| 2023-07-17 | $7.77 | $7.77 | 58,600 | — | — |
| 2023-07-14 | $7.77 | $7.77 | 105,100 | — | — |
| 2023-07-13 | $7.97 | $7.97 | 117,600 | — | — |
| 2023-07-12 | $8.36 | $8.36 | 91,900 | — | — |
| 2023-07-11 | $8.69 | $8.69 | 176,800 | — | — |
| 2023-07-10 | $8.20 | $8.20 | 160,300 | — | — |
| 2023-07-07 | $8.97 | $8.97 | 298,300 | — | — |
| 2023-07-06 | $9.16 | $9.16 | 498,700 | — | — |
| 2023-07-05 | $8.60 | $8.60 | 258,000 | — | — |
| 2023-07-03 | $8.01 | $8.01 | 312,300 | — | — |
| 2023-06-30 | $7.91 | $7.91 | 486,500 | — | — |
| 2023-06-29 | $7.70 | $7.70 | 11,626,700 | — | — |
| 2023-06-28 | $5.91 | $5.91 | 70,700 | — | — |
| 2023-06-27 | $5.65 | $5.65 | 21,700 | — | — |
| 2023-06-26 | $5.35 | $5.35 | 3,300 | — | — |
| 2023-06-23 | $5.57 | $5.57 | 6,300 | — | — |
| 2023-06-22 | $5.35 | $5.35 | 23,000 | — | — |
| 2023-06-21 | $5.68 | $5.68 | 12,100 | — | — |
| 2023-06-20 | $5.68 | $5.68 | 18,700 | — | — |
| 2023-06-16 | $5.79 | $5.79 | 51,100 | — | — |
| 2023-06-15 | $5.34 | $5.34 | 9,700 | — | — |
| 2023-06-14 | $5.28 | $5.28 | 13,500 | — | — |
| 2023-06-13 | $5.19 | $5.19 | 15,000 | — | — |
| 2023-06-12 | $4.97 | $4.97 | 16,600 | — | — |
| 2023-06-09 | $4.75 | $4.75 | 16,900 | — | — |
| 2023-06-08 | $4.84 | $4.84 | 40,700 | — | — |
| 2023-06-07 | $4.98 | $4.98 | 51,400 | — | — |
| 2023-06-06 | $4.93 | $4.93 | 29,900 | — | — |
| 2023-06-05 | $5.16 | $5.16 | 16,100 | — | — |
| 2023-06-02 | $5.28 | $5.28 | 7,400 | — | — |
| 2023-06-01 | $5.42 | $5.42 | 12,800 | — | — |
| 2023-05-31 | $5.24 | $5.24 | 8,400 | — | — |
| 2023-05-30 | $5.12 | $5.12 | 21,100 | — | — |
| 2023-05-26 | $5.12 | $5.12 | 36,900 | — | — |
| 2023-05-25 | $5.29 | $5.29 | 28,200 | — | — |
| 2023-05-24 | $5.73 | $5.73 | 7,800 | — | — |
| 2023-05-23 | $5.69 | $5.69 | 39,000 | — | — |
| 2023-05-22 | $5.10 | $5.10 | 42,900 | — | — |
| 2023-05-19 | $5.57 | $5.57 | 19,600 | — | — |
| 2023-05-18 | $5.44 | $5.44 | 15,800 | — | — |
| 2023-05-17 | $5.67 | $5.67 | 38,000 | — | — |
| 2023-05-16 | $5.71 | $5.71 | 21,900 | — | — |
| 2023-05-15 | $6.22 | $6.22 | 110,500 | — | — |
| 2023-05-12 | $6.83 | $6.83 | 47,300 | — | — |
| 2023-05-11 | $6.36 | $6.36 | 55,000 | — | — |
| 2023-05-10 | $6.30 | $6.30 | 46,900 | — | — |
| 2023-05-09 | $6.25 | $6.25 | 61,500 | — | — |
| 2023-05-08 | $5.76 | $5.76 | 78,200 | — | — |
| 2023-05-05 | $5.40 | $5.40 | 35,600 | — | — |
| 2023-05-04 | $5.63 | $5.63 | 54,000 | — | — |
| 2023-05-03 | $5.09 | $5.09 | 37,200 | — | — |
| 2023-05-02 | $5.17 | $5.17 | 23,400 | — | — |
| 2023-05-01 | $5.02 | $5.02 | 21,700 | — | — |
| 2023-04-28 | $4.79 | $4.79 | 32,500 | — | — |
| 2023-04-27 | $5.32 | $5.32 | 15,100 | — | — |
| 2023-04-26 | $5.30 | $5.30 | 25,300 | — | — |
| 2023-04-25 | $5.55 | $5.55 | 3,900 | — | — |
| 2023-04-24 | $5.30 | $5.30 | 29,000 | — | — |
| 2023-04-21 | $5.30 | $5.30 | 15,400 | — | — |
| 2023-04-20 | $5.31 | $5.31 | 14,700 | — | — |
| 2023-04-19 | $5.55 | $5.55 | 23,900 | — | — |
| 2023-04-18 | $5.51 | $5.51 | 145,300 | — | — |
| 2023-04-17 | $5.50 | $5.50 | 54,300 | — | — |
| 2023-04-14 | $4.82 | $4.82 | 21,300 | — | — |
| 2023-04-13 | $4.70 | $4.70 | 39,600 | — | — |
| 2023-04-12 | $5.07 | $5.07 | 2,600 | — | — |
| 2023-04-11 | $5.25 | $5.25 | 15,500 | — | — |
| 2023-04-10 | $5.40 | $5.40 | 23,800 | — | — |
| 2023-04-06 | $5.20 | $5.20 | 11,300 | — | — |
| 2023-04-05 | $5.20 | $5.20 | 18,200 | — | — |
| 2023-04-04 | $4.81 | $4.81 | 14,500 | — | — |
| 2023-04-03 | $4.73 | $4.73 | 13,800 | — | — |
| 2023-03-31 | $4.99 | $4.99 | 18,700 | — | — |
| 2023-03-30 | $5.05 | $5.05 | 7,300 | — | — |
| 2023-03-29 | $5.00 | $5.00 | 14,700 | — | — |
| 2023-03-28 | $4.90 | $4.90 | 16,800 | — | — |
| 2023-03-27 | $5.00 | $5.00 | 29,400 | — | — |
| 2023-03-24 | $5.09 | $5.09 | 6,400 | — | — |
| 2023-03-23 | $5.16 | $5.16 | 29,200 | — | — |
| 2023-03-22 | $5.37 | $5.37 | 16,500 | — | — |
| 2023-03-21 | $5.60 | $5.60 | 22,300 | — | — |
| 2023-03-20 | $5.65 | $5.65 | 41,200 | — | — |
| 2023-03-17 | $5.69 | $5.69 | 36,300 | — | — |
| 2023-03-16 | $5.15 | $5.15 | 64,100 | — | — |
| 2023-03-15 | $4.71 | $4.71 | 33,600 | — | — |
| 2023-03-14 | $4.58 | $4.58 | 66,900 | — | — |
| 2023-03-13 | $4.22 | $4.22 | 20,400 | — | — |
| 2023-03-10 | $4.31 | $4.31 | 29,300 | — | — |
| 2023-03-09 | $4.29 | $4.29 | 21,900 | — | — |
| 2023-03-08 | $4.34 | $4.34 | 52,400 | — | — |
| 2023-03-07 | $4.33 | $4.33 | 19,200 | — | — |
| 2023-03-06 | $4.47 | $4.47 | 30,800 | — | — |
| 2023-03-03 | $4.50 | $4.50 | 18,900 | — | — |
| 2023-03-02 | $4.44 | $4.44 | 36,800 | — | — |
| 2023-03-01 | $4.54 | $4.54 | 19,200 | — | — |
| 2023-02-28 | $4.57 | $4.57 | 33,500 | — | — |
| 2023-02-27 | $4.40 | $4.40 | 113,600 | — | — |
| 2023-02-24 | $4.88 | $4.88 | 31,700 | — | — |
| 2023-02-23 | $5.04 | $5.04 | 19,600 | — | — |
| 2023-02-22 | $5.15 | $5.15 | 17,200 | — | — |
| 2023-02-21 | $5.14 | $5.14 | 82,000 | — | — |
| 2023-02-17 | $5.68 | $5.68 | 40,700 | — | — |
| 2023-02-16 | $5.62 | $5.62 | 82,900 | — | — |
| 2023-02-15 | $5.47 | $5.47 | 47,700 | — | — |
| 2023-02-14 | $5.45 | $5.45 | 59,700 | — | — |
| 2023-02-13 | $5.41 | $5.41 | 76,500 | — | — |
| 2023-02-10 | $5.47 | $5.47 | 45,800 | — | — |
| 2023-02-09 | $5.31 | $5.31 | 59,300 | — | — |
| 2023-02-08 | $5.35 | $5.35 | 15,200 | — | — |
| 2023-02-07 | $5.37 | $5.37 | 46,300 | — | — |
| 2023-02-06 | $5.36 | $5.36 | 57,400 | — | — |
| 2023-02-03 | $5.25 | $5.25 | 62,000 | — | — |
| 2023-02-02 | $5.16 | $5.16 | 72,100 | — | — |
| 2023-02-01 | $5.26 | $5.26 | 37,500 | — | — |
| 2023-01-31 | $5.29 | $5.29 | 29,400 | — | — |
| 2023-01-30 | $5.13 | $5.13 | 58,500 | — | — |
| 2023-01-27 | $5.27 | $5.27 | 43,900 | — | — |
| 2023-01-26 | $5.05 | $5.05 | 47,100 | — | — |
| 2023-01-25 | $5.00 | $5.00 | 97,400 | — | — |
| 2023-01-24 | $5.52 | $5.52 | 96,400 | — | — |
| 2023-01-23 | $5.42 | $5.42 | 81,100 | — | — |
| 2023-01-20 | $5.13 | $5.13 | 85,400 | — | — |
| 2023-01-19 | $4.86 | $4.86 | 52,000 | — | — |
| 2023-01-18 | $4.85 | $4.85 | 210,300 | — | — |
| 2023-01-17 | $4.61 | $4.61 | 82,500 | — | — |
| 2023-01-13 | $4.00 | $4.00 | 90,700 | — | — |
| 2023-01-12 | $3.94 | $3.94 | 79,700 | — | — |
| 2023-01-11 | $3.98 | $3.98 | 103,500 | — | — |
| 2023-01-10 | $3.97 | $3.97 | 73,900 | — | — |
| 2023-01-09 | $3.99 | $3.99 | 302,100 | — | — |
| 2023-01-06 | $4.72 | $4.72 | 1,787,700 | — | — |
| 2023-01-05 | $4.71 | $4.71 | 215,100 | — | — |
| 2023-01-04 | $3.80 | $3.80 | 112,300 | — | — |
| 2023-01-03 | $3.26 | $3.26 | 218,100 | — | — |