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
- 2021-07-21 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 | $7.59 | $7.59 | 148,400 | — | — |
| 2023-12-28 | $7.82 | $7.82 | 167,700 | — | — |
| 2023-12-27 | $7.70 | $7.70 | 113,100 | — | — |
| 2023-12-26 | $7.70 | $7.70 | 110,500 | — | — |
| 2023-12-22 | $7.67 | $7.67 | 131,000 | — | — |
| 2023-12-21 | $7.65 | $7.65 | 133,700 | — | — |
| 2023-12-20 | $7.38 | $7.38 | 369,800 | — | — |
| 2023-12-19 | $7.57 | $7.57 | 139,800 | — | — |
| 2023-12-18 | $7.36 | $7.36 | 126,400 | — | — |
| 2023-12-15 | $7.50 | $7.50 | 313,500 | — | — |
| 2023-12-14 | $7.56 | $7.56 | 278,200 | — | — |
| 2023-12-13 | $7.31 | $7.31 | 191,900 | — | — |
| 2023-12-12 | $6.88 | $6.88 | 134,800 | — | — |
| 2023-12-11 | $6.89 | $6.89 | 147,200 | — | — |
| 2023-12-08 | $6.92 | $6.92 | 154,700 | — | — |
| 2023-12-07 | $6.83 | $6.83 | 218,400 | — | — |
| 2023-12-06 | $6.49 | $6.49 | 238,000 | — | — |
| 2023-12-05 | $6.45 | $6.45 | 227,700 | — | — |
| 2023-12-04 | $6.39 | $6.39 | 277,400 | — | — |
| 2023-12-01 | $6.34 | $6.34 | 266,400 | — | — |
| 2023-11-30 | $5.95 | $5.95 | 330,600 | — | — |
| 2023-11-29 | $6.03 | $6.03 | 267,100 | — | — |
| 2023-11-28 | $5.95 | $5.95 | 593,300 | — | — |
| 2023-11-27 | $5.67 | $5.67 | 433,100 | — | — |
| 2023-11-24 | $5.81 | $5.81 | 49,500 | — | — |
| 2023-11-22 | $5.75 | $5.75 | 118,600 | — | — |
| 2023-11-21 | $5.63 | $5.63 | 116,800 | — | — |
| 2023-11-20 | $5.91 | $5.91 | 174,600 | — | — |
| 2023-11-17 | $5.67 | $5.67 | 508,200 | — | — |
| 2023-11-16 | $5.70 | $5.70 | 194,900 | — | — |
| 2023-11-15 | $5.90 | $5.90 | 277,800 | — | — |
| 2023-11-14 | $5.66 | $5.66 | 281,200 | — | — |
| 2023-11-13 | $5.19 | $5.19 | 330,700 | — | — |
| 2023-11-10 | $5.93 | $5.93 | 394,400 | — | — |
| 2023-11-09 | $5.84 | $5.84 | 128,500 | — | — |
| 2023-11-08 | $6.11 | $6.11 | 131,400 | — | — |
| 2023-11-07 | $6.07 | $6.07 | 168,700 | — | — |
| 2023-11-06 | $5.99 | $5.99 | 160,800 | — | — |
| 2023-11-03 | $6.02 | $6.02 | 203,700 | — | — |
| 2023-11-02 | $5.93 | $5.93 | 263,700 | — | — |
| 2023-11-01 | $5.52 | $5.52 | 161,000 | — | — |
| 2023-10-31 | $5.61 | $5.61 | 120,700 | — | — |
| 2023-10-30 | $5.59 | $5.59 | 180,100 | — | — |
| 2023-10-27 | $5.75 | $5.75 | 155,400 | — | — |
| 2023-10-26 | $5.78 | $5.78 | 188,400 | — | — |
| 2023-10-25 | $5.69 | $5.69 | 171,100 | — | — |
| 2023-10-24 | $5.86 | $5.86 | 167,400 | — | — |
| 2023-10-23 | $5.70 | $5.70 | 197,200 | — | — |
| 2023-10-20 | $5.75 | $5.75 | 203,700 | — | — |
| 2023-10-19 | $5.72 | $5.72 | 165,100 | — | — |
| 2023-10-18 | $5.78 | $5.78 | 175,200 | — | — |
| 2023-10-17 | $5.88 | $5.88 | 179,900 | — | — |
| 2023-10-16 | $5.83 | $5.83 | 228,800 | — | — |
| 2023-10-13 | $5.61 | $5.61 | 282,700 | — | — |
| 2023-10-12 | $5.72 | $5.72 | 234,600 | — | — |
| 2023-10-11 | $5.97 | $5.97 | 189,600 | — | — |
| 2023-10-10 | $6.30 | $6.30 | 162,600 | — | — |
| 2023-10-09 | $6.10 | $6.10 | 444,000 | — | — |
| 2023-10-06 | $6.30 | $6.30 | 223,300 | — | — |
| 2023-10-05 | $6.26 | $6.26 | 185,500 | — | — |
| 2023-10-04 | $6.39 | $6.39 | 157,100 | — | — |
| 2023-10-03 | $6.51 | $6.51 | 195,000 | — | — |
| 2023-10-02 | $6.79 | $6.79 | 198,000 | — | — |
| 2023-09-29 | $6.64 | $6.64 | 226,600 | — | — |
| 2023-09-28 | $6.72 | $6.72 | 318,000 | — | — |
| 2023-09-27 | $6.74 | $6.74 | 277,900 | — | — |
| 2023-09-26 | $6.43 | $6.43 | 165,300 | — | — |
| 2023-09-25 | $6.75 | $6.75 | 265,200 | — | — |
| 2023-09-22 | $6.57 | $6.57 | 227,000 | — | — |
| 2023-09-21 | $6.93 | $6.93 | 411,500 | — | — |
| 2023-09-20 | $7.31 | $7.31 | 758,800 | — | — |
| 2023-09-19 | $6.54 | $6.54 | 241,900 | — | — |
| 2023-09-18 | $6.64 | $6.64 | 307,900 | — | — |
| 2023-09-15 | $6.38 | $6.38 | 978,200 | — | — |
| 2023-09-14 | $7.03 | $7.03 | 752,000 | — | — |
| 2023-09-13 | $7.75 | $7.75 | 323,900 | — | — |
| 2023-09-12 | $7.67 | $7.67 | 971,300 | — | — |
| 2023-09-11 | $9.48 | $9.48 | 168,900 | — | — |
| 2023-09-08 | $9.48 | $9.48 | 114,400 | — | — |
| 2023-09-07 | $9.56 | $9.56 | 98,500 | — | — |
| 2023-09-06 | $9.67 | $9.67 | 116,600 | — | — |
| 2023-09-05 | $9.76 | $9.76 | 131,200 | — | — |
| 2023-09-01 | $9.43 | $9.43 | 108,100 | — | — |
| 2023-08-31 | $9.50 | $9.50 | 147,800 | — | — |
| 2023-08-30 | $9.70 | $9.70 | 113,300 | — | — |
| 2023-08-29 | $9.71 | $9.71 | 108,600 | — | — |
| 2023-08-28 | $9.21 | $9.21 | 169,000 | — | — |
| 2023-08-25 | $9.26 | $9.26 | 141,800 | — | — |
| 2023-08-24 | $9.03 | $9.03 | 120,700 | — | — |
| 2023-08-23 | $9.25 | $9.25 | 135,800 | — | — |
| 2023-08-22 | $9.29 | $9.29 | 108,700 | — | — |
| 2023-08-21 | $9.23 | $9.23 | 161,400 | — | — |
| 2023-08-18 | $9.21 | $9.21 | 257,300 | — | — |
| 2023-08-17 | $9.25 | $9.25 | 575,800 | — | — |
| 2023-08-16 | $9.55 | $9.55 | 196,200 | — | — |
| 2023-08-15 | $9.70 | $9.70 | 171,900 | — | — |
| 2023-08-14 | $9.83 | $9.83 | 227,100 | — | — |
| 2023-08-11 | $10.08 | $10.08 | 390,200 | — | — |
| 2023-08-10 | $10.64 | $10.64 | 847,600 | — | — |
| 2023-08-09 | $8.54 | $8.54 | 499,700 | — | — |
| 2023-08-08 | $8.74 | $8.74 | 426,600 | — | — |
| 2023-08-07 | $8.58 | $8.58 | 226,000 | — | — |
| 2023-08-04 | $9.17 | $9.17 | 146,100 | — | — |
| 2023-08-03 | $9.15 | $9.15 | 137,100 | — | — |
| 2023-08-02 | $9.19 | $9.19 | 211,700 | — | — |
| 2023-08-01 | $9.73 | $9.73 | 129,300 | — | — |
| 2023-07-31 | $9.74 | $9.74 | 192,200 | — | — |
| 2023-07-28 | $9.39 | $9.39 | 125,500 | — | — |
| 2023-07-27 | $8.96 | $8.96 | 163,000 | — | — |
| 2023-07-26 | $9.21 | $9.21 | 99,400 | — | — |
| 2023-07-25 | $8.98 | $8.98 | 109,800 | — | — |
| 2023-07-24 | $9.00 | $9.00 | 205,800 | — | — |
| 2023-07-21 | $9.11 | $9.11 | 142,000 | — | — |
| 2023-07-20 | $9.23 | $9.23 | 159,600 | — | — |
| 2023-07-19 | $9.44 | $9.44 | 232,000 | — | — |
| 2023-07-18 | $9.44 | $9.44 | 131,200 | — | — |
| 2023-07-17 | $9.19 | $9.19 | 152,600 | — | — |
| 2023-07-14 | $9.01 | $9.01 | 156,900 | — | — |
| 2023-07-13 | $9.41 | $9.41 | 217,100 | — | — |
| 2023-07-12 | $9.05 | $9.05 | 215,600 | — | — |
| 2023-07-11 | $8.99 | $8.99 | 243,200 | — | — |
| 2023-07-10 | $8.62 | $8.62 | 157,300 | — | — |
| 2023-07-07 | $8.33 | $8.33 | 231,200 | — | — |
| 2023-07-06 | $8.42 | $8.42 | 258,300 | — | — |
| 2023-07-05 | $8.16 | $8.16 | 308,800 | — | — |
| 2023-07-03 | $8.40 | $8.40 | 112,000 | — | — |
| 2023-06-30 | $8.22 | $8.22 | 181,200 | — | — |
| 2023-06-29 | $8.32 | $8.32 | 272,700 | — | — |
| 2023-06-28 | $8.57 | $8.57 | 254,300 | — | — |
| 2023-06-27 | $8.10 | $8.10 | 142,600 | — | — |
| 2023-06-26 | $7.85 | $7.85 | 190,800 | — | — |
| 2023-06-23 | $7.88 | $7.88 | 1,087,100 | — | — |
| 2023-06-22 | $7.94 | $7.94 | 195,900 | — | — |
| 2023-06-21 | $7.74 | $7.74 | 320,800 | — | — |
| 2023-06-20 | $8.05 | $8.05 | 310,500 | — | — |
| 2023-06-16 | $7.90 | $7.90 | 400,200 | — | — |
| 2023-06-15 | $8.12 | $8.12 | 315,300 | — | — |
| 2023-06-14 | $8.05 | $8.05 | 375,900 | — | — |
| 2023-06-13 | $8.59 | $8.59 | 268,300 | — | — |
| 2023-06-12 | $8.29 | $8.29 | 146,300 | — | — |
| 2023-06-09 | $8.03 | $8.03 | 131,000 | — | — |
| 2023-06-08 | $7.98 | $7.98 | 143,600 | — | — |
| 2023-06-07 | $7.93 | $7.93 | 203,600 | — | — |
| 2023-06-06 | $8.09 | $8.09 | 279,800 | — | — |
| 2023-06-05 | $7.93 | $7.93 | 206,700 | — | — |
| 2023-06-02 | $7.70 | $7.70 | 247,700 | — | — |
| 2023-06-01 | $7.72 | $7.72 | 243,700 | — | — |
| 2023-05-31 | $8.27 | $8.27 | 661,100 | — | — |
| 2023-05-30 | $8.09 | $8.09 | 439,000 | — | — |
| 2023-05-26 | $7.71 | $7.71 | 273,000 | — | — |
| 2023-05-25 | $7.19 | $7.19 | 194,200 | — | — |
| 2023-05-24 | $7.24 | $7.24 | 142,900 | — | — |
| 2023-05-23 | $7.15 | $7.15 | 193,700 | — | — |
| 2023-05-22 | $7.29 | $7.29 | 281,100 | — | — |
| 2023-05-19 | $7.06 | $7.06 | 356,200 | — | — |
| 2023-05-18 | $6.83 | $6.83 | 419,400 | — | — |
| 2023-05-17 | $6.16 | $6.16 | 547,200 | — | — |
| 2023-05-16 | $5.85 | $5.85 | 114,700 | — | — |
| 2023-05-15 | $6.02 | $6.02 | 250,800 | — | — |
| 2023-05-12 | $5.67 | $5.67 | 203,600 | — | — |
| 2023-05-11 | $5.77 | $5.77 | 369,200 | — | — |
| 2023-05-10 | $6.02 | $6.02 | 177,800 | — | — |
| 2023-05-09 | $5.90 | $5.90 | 154,400 | — | — |
| 2023-05-08 | $5.77 | $5.77 | 150,400 | — | — |
| 2023-05-05 | $5.67 | $5.67 | 257,800 | — | — |
| 2023-05-04 | $5.39 | $5.39 | 205,600 | — | — |
| 2023-05-03 | $5.42 | $5.42 | 234,500 | — | — |
| 2023-05-02 | $5.44 | $5.44 | 173,400 | — | — |
| 2023-05-01 | $5.81 | $5.81 | 137,800 | — | — |
| 2023-04-28 | $5.88 | $5.88 | 239,300 | — | — |
| 2023-04-27 | $5.86 | $5.86 | 154,700 | — | — |
| 2023-04-26 | $5.72 | $5.72 | 183,900 | — | — |
| 2023-04-25 | $5.66 | $5.66 | 365,200 | — | — |
| 2023-04-24 | $5.92 | $5.92 | 226,100 | — | — |
| 2023-04-21 | $5.90 | $5.90 | 172,500 | — | — |
| 2023-04-20 | $6.03 | $6.03 | 113,000 | — | — |
| 2023-04-19 | $6.01 | $6.01 | 140,700 | — | — |
| 2023-04-18 | $6.06 | $6.06 | 115,300 | — | — |
| 2023-04-17 | $6.10 | $6.10 | 128,700 | — | — |
| 2023-04-14 | $6.19 | $6.19 | 155,500 | — | — |
| 2023-04-13 | $6.13 | $6.13 | 144,400 | — | — |
| 2023-04-12 | $6.01 | $6.01 | 217,900 | — | — |
| 2023-04-11 | $6.06 | $6.06 | 122,800 | — | — |
| 2023-04-10 | $6.16 | $6.16 | 276,300 | — | — |
| 2023-04-06 | $5.98 | $5.98 | 319,300 | — | — |
| 2023-04-05 | $6.05 | $6.05 | 231,200 | — | — |
| 2023-04-04 | $6.36 | $6.36 | 172,800 | — | — |
| 2023-04-03 | $6.44 | $6.44 | 268,300 | — | — |
| 2023-03-31 | $6.64 | $6.64 | 261,200 | — | — |
| 2023-03-30 | $6.31 | $6.31 | 177,600 | — | — |
| 2023-03-29 | $6.30 | $6.30 | 1,008,800 | — | — |
| 2023-03-28 | $6.07 | $6.07 | 239,600 | — | — |
| 2023-03-27 | $5.96 | $5.96 | 353,300 | — | — |
| 2023-03-24 | $6.18 | $6.18 | 165,100 | — | — |
| 2023-03-23 | $6.23 | $6.23 | 262,600 | — | — |
| 2023-03-22 | $6.15 | $6.15 | 387,300 | — | — |
| 2023-03-21 | $6.40 | $6.40 | 308,500 | — | — |
| 2023-03-20 | $6.15 | $6.15 | 523,000 | — | — |
| 2023-03-17 | $6.36 | $6.36 | 333,100 | — | — |
| 2023-03-16 | $6.57 | $6.57 | 438,100 | — | — |
| 2023-03-15 | $6.43 | $6.43 | 746,700 | — | — |
| 2023-03-14 | $6.23 | $6.23 | 639,300 | — | — |
| 2023-03-13 | $6.18 | $6.18 | 524,600 | — | — |
| 2023-03-10 | $6.05 | $6.05 | 492,800 | — | — |
| 2023-03-09 | $6.46 | $6.46 | 331,800 | — | — |
| 2023-03-08 | $6.66 | $6.66 | 523,500 | — | — |
| 2023-03-07 | $6.91 | $6.91 | 323,400 | — | — |
| 2023-03-06 | $6.98 | $6.98 | 638,700 | — | — |
| 2023-03-03 | $6.86 | $6.86 | 338,600 | — | — |
| 2023-03-02 | $6.51 | $6.51 | 800,500 | — | — |
| 2023-03-01 | $6.52 | $6.52 | 458,100 | — | — |
| 2023-02-28 | $7.00 | $7.00 | 876,100 | — | — |
| 2023-02-27 | $6.48 | $6.48 | 748,700 | — | — |
| 2023-02-24 | $6.59 | $6.59 | 2,615,100 | — | — |
| 2023-02-23 | $9.37 | $9.37 | 621,600 | — | — |
| 2023-02-22 | $9.10 | $9.10 | 991,200 | — | — |
| 2023-02-21 | $8.59 | $8.59 | 493,500 | — | — |
| 2023-02-17 | $8.16 | $8.16 | 1,471,300 | — | — |
| 2023-02-16 | $8.44 | $8.44 | 304,000 | — | — |
| 2023-02-15 | $9.08 | $9.08 | 303,700 | — | — |
| 2023-02-14 | $8.84 | $8.84 | 317,500 | — | — |
| 2023-02-13 | $8.48 | $8.48 | 403,300 | — | — |
| 2023-02-10 | $8.39 | $8.39 | 205,600 | — | — |
| 2023-02-09 | $8.30 | $8.30 | 200,100 | — | — |
| 2023-02-08 | $8.56 | $8.56 | 211,300 | — | — |
| 2023-02-07 | $8.69 | $8.69 | 223,000 | — | — |
| 2023-02-06 | $8.56 | $8.56 | 156,800 | — | — |
| 2023-02-03 | $8.68 | $8.68 | 298,500 | — | — |
| 2023-02-02 | $9.03 | $9.03 | 406,600 | — | — |
| 2023-02-01 | $8.56 | $8.56 | 289,000 | — | — |
| 2023-01-31 | $8.31 | $8.31 | 388,800 | — | — |
| 2023-01-30 | $7.86 | $7.86 | 402,300 | — | — |
| 2023-01-27 | $7.75 | $7.75 | 307,000 | — | — |
| 2023-01-26 | $7.22 | $7.22 | 242,600 | — | — |
| 2023-01-25 | $7.38 | $7.38 | 241,000 | — | — |
| 2023-01-24 | $7.24 | $7.24 | 236,900 | — | — |
| 2023-01-23 | $7.33 | $7.33 | 242,300 | — | — |
| 2023-01-20 | $6.99 | $6.99 | 369,700 | — | — |
| 2023-01-19 | $6.33 | $6.33 | 359,100 | — | — |
| 2023-01-18 | $6.48 | $6.48 | 325,600 | — | — |
| 2023-01-17 | $6.56 | $6.56 | 495,400 | — | — |
| 2023-01-13 | $6.22 | $6.22 | 252,400 | — | — |
| 2023-01-12 | $6.39 | $6.39 | 401,200 | — | — |
| 2023-01-11 | $6.49 | $6.49 | 378,700 | — | — |
| 2023-01-10 | $6.30 | $6.30 | 433,700 | — | — |
| 2023-01-09 | $6.15 | $6.15 | 478,000 | — | — |
| 2023-01-06 | $5.94 | $5.94 | 406,400 | — | — |
| 2023-01-05 | $5.83 | $5.83 | 494,500 | — | — |
| 2023-01-04 | $6.19 | $6.19 | 914,800 | — | — |
| 2023-01-03 | $6.05 | $6.05 | 262,400 | — | — |