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
- 2021-06-10 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 | $7.83 | $7.83 | 998,100 | — | — |
| 2023-12-28 | $7.88 | $7.88 | 817,100 | — | — |
| 2023-12-27 | $7.91 | $7.91 | 455,000 | — | — |
| 2023-12-26 | $7.83 | $7.83 | 362,400 | — | — |
| 2023-12-22 | $7.67 | $7.67 | 475,900 | — | — |
| 2023-12-21 | $7.60 | $7.60 | 515,200 | — | — |
| 2023-12-20 | $7.31 | $7.31 | 595,100 | — | — |
| 2023-12-19 | $7.42 | $7.42 | 820,900 | — | — |
| 2023-12-18 | $7.24 | $7.24 | 664,300 | — | — |
| 2023-12-15 | $7.27 | $7.27 | 1,392,900 | — | — |
| 2023-12-14 | $7.52 | $7.52 | 1,342,800 | — | — |
| 2023-12-13 | $7.05 | $7.05 | 835,200 | — | — |
| 2023-12-12 | $6.77 | $6.77 | 3,223,800 | — | — |
| 2023-12-11 | $6.69 | $6.69 | 549,400 | — | — |
| 2023-12-08 | $6.69 | $6.69 | 906,800 | — | — |
| 2023-12-07 | $6.63 | $6.63 | 757,800 | — | — |
| 2023-12-06 | $6.65 | $6.65 | 5,166,500 | — | — |
| 2023-12-05 | $6.48 | $6.48 | 743,000 | — | — |
| 2023-12-04 | $6.63 | $6.63 | 1,601,000 | — | — |
| 2023-12-01 | $6.55 | $6.55 | 1,484,600 | — | — |
| 2023-11-30 | $6.87 | $6.87 | 694,000 | — | — |
| 2023-11-29 | $6.75 | $6.75 | 405,500 | — | — |
| 2023-11-28 | $6.68 | $6.68 | 546,200 | — | — |
| 2023-11-27 | $6.61 | $6.61 | 631,100 | — | — |
| 2023-11-24 | $6.55 | $6.55 | 275,700 | — | — |
| 2023-11-22 | $6.40 | $6.40 | 574,400 | — | — |
| 2023-11-21 | $6.16 | $6.16 | 510,400 | — | — |
| 2023-11-20 | $6.20 | $6.20 | 414,200 | — | — |
| 2023-11-17 | $6.17 | $6.17 | 640,600 | — | — |
| 2023-11-16 | $6.12 | $6.12 | 686,300 | — | — |
| 2023-11-15 | $6.12 | $6.12 | 692,000 | — | — |
| 2023-11-14 | $6.21 | $6.21 | 726,600 | — | — |
| 2023-11-13 | $5.65 | $5.65 | 598,800 | — | — |
| 2023-11-10 | $5.61 | $5.61 | 979,200 | — | — |
| 2023-11-09 | $5.62 | $5.62 | 788,700 | — | — |
| 2023-11-08 | $5.82 | $5.82 | 1,333,200 | — | — |
| 2023-11-07 | $6.20 | $6.20 | 741,800 | — | — |
| 2023-11-06 | $5.87 | $5.87 | 632,000 | — | — |
| 2023-11-03 | $6.11 | $6.11 | 1,001,700 | — | — |
| 2023-11-02 | $5.94 | $5.94 | 1,085,300 | — | — |
| 2023-11-01 | $5.70 | $5.70 | 1,062,300 | — | — |
| 2023-10-31 | $5.83 | $5.83 | 538,600 | — | — |
| 2023-10-30 | $5.71 | $5.71 | 831,700 | — | — |
| 2023-10-27 | $5.63 | $5.63 | 902,500 | — | — |
| 2023-10-26 | $5.70 | $5.70 | 1,179,800 | — | — |
| 2023-10-25 | $5.52 | $5.52 | 2,011,300 | — | — |
| 2023-10-24 | $5.65 | $5.65 | 2,252,800 | — | — |
| 2023-10-23 | $5.21 | $5.21 | 1,362,800 | — | — |
| 2023-10-20 | $5.36 | $5.36 | 1,232,600 | — | — |
| 2023-10-19 | $5.53 | $5.53 | 3,398,300 | — | — |
| 2023-10-18 | $6.07 | $6.07 | 419,300 | — | — |
| 2023-10-17 | $6.26 | $6.26 | 453,700 | — | — |
| 2023-10-16 | $6.21 | $6.21 | 452,600 | — | — |
| 2023-10-13 | $6.16 | $6.16 | 493,000 | — | — |
| 2023-10-12 | $6.28 | $6.28 | 389,000 | — | — |
| 2023-10-11 | $6.59 | $6.59 | 407,000 | — | — |
| 2023-10-10 | $6.64 | $6.64 | 484,900 | — | — |
| 2023-10-09 | $6.54 | $6.54 | 431,000 | — | — |
| 2023-10-06 | $6.62 | $6.62 | 879,200 | — | — |
| 2023-10-05 | $6.31 | $6.31 | 661,100 | — | — |
| 2023-10-04 | $6.38 | $6.38 | 667,800 | — | — |
| 2023-10-03 | $6.36 | $6.36 | 867,200 | — | — |
| 2023-10-02 | $6.57 | $6.57 | 922,800 | — | — |
| 2023-09-29 | $6.87 | $6.87 | 560,000 | — | — |
| 2023-09-28 | $6.90 | $6.90 | 341,200 | — | — |
| 2023-09-27 | $6.84 | $6.84 | 646,600 | — | — |
| 2023-09-26 | $6.77 | $6.77 | 429,400 | — | — |
| 2023-09-25 | $6.98 | $6.98 | 563,900 | — | — |
| 2023-09-22 | $6.94 | $6.94 | 351,700 | — | — |
| 2023-09-21 | $6.87 | $6.87 | 487,900 | — | — |
| 2023-09-20 | $7.18 | $7.18 | 1,121,600 | — | — |
| 2023-09-19 | $7.15 | $7.15 | 1,297,500 | — | — |
| 2023-09-18 | $7.01 | $7.01 | 1,177,300 | — | — |
| 2023-09-15 | $7.01 | $7.01 | 1,255,600 | — | — |
| 2023-09-14 | $6.87 | $6.87 | 550,800 | — | — |
| 2023-09-13 | $6.91 | $6.91 | 603,500 | — | — |
| 2023-09-12 | $7.04 | $7.04 | 783,500 | — | — |
| 2023-09-11 | $7.22 | $7.22 | 509,600 | — | — |
| 2023-09-08 | $7.20 | $7.20 | 714,000 | — | — |
| 2023-09-07 | $7.23 | $7.23 | 766,500 | — | — |
| 2023-09-06 | $7.25 | $7.25 | 2,280,800 | — | — |
| 2023-09-05 | $7.62 | $7.62 | 487,000 | — | — |
| 2023-09-01 | $7.90 | $7.90 | 551,600 | — | — |
| 2023-08-31 | $8.21 | $8.21 | 830,400 | — | — |
| 2023-08-30 | $8.41 | $8.41 | 824,800 | — | — |
| 2023-08-29 | $8.09 | $8.09 | 661,800 | — | — |
| 2023-08-28 | $7.88 | $7.88 | 657,700 | — | — |
| 2023-08-25 | $7.57 | $7.57 | 527,800 | — | — |
| 2023-08-24 | $7.57 | $7.57 | 482,400 | — | — |
| 2023-08-23 | $7.64 | $7.64 | 559,300 | — | — |
| 2023-08-22 | $7.91 | $7.91 | 750,200 | — | — |
| 2023-08-21 | $7.77 | $7.77 | 561,100 | — | — |
| 2023-08-18 | $7.60 | $7.60 | 532,900 | — | — |
| 2023-08-17 | $7.59 | $7.59 | 1,094,500 | — | — |
| 2023-08-16 | $7.66 | $7.66 | 721,500 | — | — |
| 2023-08-15 | $7.98 | $7.98 | 1,238,200 | — | — |
| 2023-08-14 | $8.04 | $8.04 | 848,900 | — | — |
| 2023-08-11 | $8.16 | $8.16 | 792,300 | — | — |
| 2023-08-10 | $8.25 | $8.25 | 1,157,300 | — | — |
| 2023-08-09 | $8.06 | $8.06 | 1,825,300 | — | — |
| 2023-08-08 | $8.68 | $8.68 | 1,144,300 | — | — |
| 2023-08-07 | $8.97 | $8.97 | 498,800 | — | — |
| 2023-08-04 | $8.99 | $8.99 | 968,300 | — | — |
| 2023-08-03 | $9.19 | $9.19 | 384,400 | — | — |
| 2023-08-02 | $9.18 | $9.18 | 636,900 | — | — |
| 2023-08-01 | $9.37 | $9.37 | 514,600 | — | — |
| 2023-07-31 | $9.39 | $9.39 | 641,700 | — | — |
| 2023-07-28 | $9.13 | $9.13 | 371,700 | — | — |
| 2023-07-27 | $9.01 | $9.01 | 507,400 | — | — |
| 2023-07-26 | $9.26 | $9.26 | 532,700 | — | — |
| 2023-07-25 | $9.11 | $9.11 | 470,500 | — | — |
| 2023-07-24 | $9.01 | $9.01 | 627,500 | — | — |
| 2023-07-21 | $8.82 | $8.82 | 1,263,000 | — | — |
| 2023-07-20 | $9.08 | $9.08 | 541,300 | — | — |
| 2023-07-19 | $9.11 | $9.11 | 605,800 | — | — |
| 2023-07-18 | $9.23 | $9.23 | 724,300 | — | — |
| 2023-07-17 | $9.25 | $9.25 | 819,700 | — | — |
| 2023-07-14 | $9.33 | $9.33 | 1,249,600 | — | — |
| 2023-07-13 | $8.78 | $8.78 | 414,400 | — | — |
| 2023-07-12 | $8.74 | $8.74 | 565,800 | — | — |
| 2023-07-11 | $8.83 | $8.83 | 602,200 | — | — |
| 2023-07-10 | $8.86 | $8.86 | 738,600 | — | — |
| 2023-07-07 | $8.69 | $8.69 | 717,900 | — | — |
| 2023-07-06 | $8.82 | $8.82 | 1,703,600 | — | — |
| 2023-07-05 | $8.68 | $8.68 | 892,800 | — | — |
| 2023-07-03 | $8.94 | $8.94 | 439,200 | — | — |
| 2023-06-30 | $9.13 | $9.13 | 562,400 | — | — |
| 2023-06-29 | $9.34 | $9.34 | 472,000 | — | — |
| 2023-06-28 | $9.40 | $9.40 | 785,100 | — | — |
| 2023-06-27 | $9.09 | $9.09 | 1,278,900 | — | — |
| 2023-06-26 | $8.96 | $8.96 | 1,128,400 | — | — |
| 2023-06-23 | $8.99 | $8.99 | 6,253,900 | — | — |
| 2023-06-22 | $9.11 | $9.11 | 607,300 | — | — |
| 2023-06-21 | $9.09 | $9.09 | 1,006,500 | — | — |
| 2023-06-20 | $9.22 | $9.22 | 1,670,000 | — | — |
| 2023-06-16 | $8.96 | $8.96 | 783,200 | — | — |
| 2023-06-15 | $9.15 | $9.15 | 953,600 | — | — |
| 2023-06-14 | $9.19 | $9.19 | 738,800 | — | — |
| 2023-06-13 | $8.91 | $8.91 | 583,000 | — | — |
| 2023-06-12 | $8.38 | $8.38 | 508,300 | — | — |
| 2023-06-09 | $8.50 | $8.50 | 448,500 | — | — |
| 2023-06-08 | $8.43 | $8.43 | 730,200 | — | — |
| 2023-06-07 | $8.46 | $8.46 | 1,041,800 | — | — |
| 2023-06-06 | $8.55 | $8.55 | 602,200 | — | — |
| 2023-06-05 | $8.47 | $8.47 | 355,300 | — | — |
| 2023-06-02 | $8.46 | $8.46 | 432,700 | — | — |
| 2023-06-01 | $8.32 | $8.32 | 516,200 | — | — |
| 2023-05-31 | $8.19 | $8.19 | 1,770,300 | — | — |
| 2023-05-30 | $8.01 | $8.01 | 750,300 | — | — |
| 2023-05-26 | $7.90 | $7.90 | 1,421,900 | — | — |
| 2023-05-25 | $8.13 | $8.13 | 751,700 | — | — |
| 2023-05-24 | $8.21 | $8.21 | 437,400 | — | — |
| 2023-05-23 | $8.27 | $8.27 | 586,000 | — | — |
| 2023-05-22 | $8.31 | $8.31 | 469,900 | — | — |
| 2023-05-19 | $8.36 | $8.36 | 596,400 | — | — |
| 2023-05-18 | $8.23 | $8.23 | 276,200 | — | — |
| 2023-05-17 | $8.21 | $8.21 | 328,000 | — | — |
| 2023-05-16 | $8.29 | $8.29 | 377,600 | — | — |
| 2023-05-15 | $8.45 | $8.45 | 520,900 | — | — |
| 2023-05-12 | $8.54 | $8.54 | 828,900 | — | — |
| 2023-05-11 | $8.24 | $8.24 | 424,300 | — | — |
| 2023-05-10 | $8.26 | $8.26 | 782,200 | — | — |
| 2023-05-09 | $8.36 | $8.36 | 567,400 | — | — |
| 2023-05-08 | $8.50 | $8.50 | 680,000 | — | — |
| 2023-05-05 | $8.28 | $8.28 | 364,400 | — | — |
| 2023-05-04 | $8.01 | $8.01 | 555,500 | — | — |
| 2023-05-03 | $8.06 | $8.06 | 544,900 | — | — |
| 2023-05-02 | $8.00 | $8.00 | 550,000 | — | — |
| 2023-05-01 | $8.20 | $8.20 | 365,200 | — | — |
| 2023-04-28 | $8.15 | $8.15 | 678,700 | — | — |
| 2023-04-27 | $7.75 | $7.75 | 514,800 | — | — |
| 2023-04-26 | $7.82 | $7.82 | 344,400 | — | — |
| 2023-04-25 | $7.77 | $7.77 | 206,500 | — | — |
| 2023-04-24 | $7.84 | $7.84 | 403,300 | — | — |
| 2023-04-21 | $8.03 | $8.03 | 361,900 | — | — |
| 2023-04-20 | $7.87 | $7.87 | 239,400 | — | — |
| 2023-04-19 | $7.89 | $7.89 | 416,300 | — | — |
| 2023-04-18 | $7.86 | $7.86 | 413,300 | — | — |
| 2023-04-17 | $7.51 | $7.51 | 531,000 | — | — |
| 2023-04-14 | $7.46 | $7.46 | 809,500 | — | — |
| 2023-04-13 | $7.52 | $7.52 | 1,256,900 | — | — |
| 2023-04-12 | $7.91 | $7.91 | 423,900 | — | — |
| 2023-04-11 | $7.88 | $7.88 | 638,700 | — | — |
| 2023-04-10 | $7.88 | $7.88 | 764,800 | — | — |
| 2023-04-06 | $7.85 | $7.85 | 331,800 | — | — |
| 2023-04-05 | $7.80 | $7.80 | 357,300 | — | — |
| 2023-04-04 | $7.76 | $7.76 | 727,500 | — | — |
| 2023-04-03 | $7.49 | $7.49 | 483,300 | — | — |
| 2023-03-31 | $7.43 | $7.43 | 596,700 | — | — |
| 2023-03-30 | $7.19 | $7.19 | 229,800 | — | — |
| 2023-03-29 | $7.20 | $7.20 | 436,000 | — | — |
| 2023-03-28 | $7.14 | $7.14 | 386,900 | — | — |
| 2023-03-27 | $7.28 | $7.28 | 493,400 | — | — |
| 2023-03-24 | $7.25 | $7.25 | 671,300 | — | — |
| 2023-03-23 | $7.07 | $7.07 | 1,321,000 | — | — |
| 2023-03-22 | $7.00 | $7.00 | 2,398,100 | — | — |
| 2023-03-21 | $6.68 | $6.68 | 1,081,000 | — | — |
| 2023-03-20 | $6.33 | $6.33 | 560,300 | — | — |
| 2023-03-17 | $6.27 | $6.27 | 1,447,900 | — | — |
| 2023-03-16 | $6.25 | $6.25 | 800,200 | — | — |
| 2023-03-15 | $5.97 | $5.97 | 461,700 | — | — |
| 2023-03-14 | $6.10 | $6.10 | 811,900 | — | — |
| 2023-03-13 | $5.87 | $5.87 | 939,000 | — | — |
| 2023-03-10 | $5.70 | $5.70 | 668,400 | — | — |
| 2023-03-09 | $5.79 | $5.79 | 967,500 | — | — |
| 2023-03-08 | $5.60 | $5.60 | 4,538,300 | — | — |
| 2023-03-07 | $4.74 | $4.74 | 644,900 | — | — |
| 2023-03-06 | $4.68 | $4.68 | 1,543,200 | — | — |
| 2023-03-03 | $5.13 | $5.13 | 437,600 | — | — |
| 2023-03-02 | $4.86 | $4.86 | 321,100 | — | — |
| 2023-03-01 | $4.79 | $4.79 | 258,100 | — | — |
| 2023-02-28 | $5.12 | $5.12 | 240,800 | — | — |
| 2023-02-27 | $5.04 | $5.04 | 286,300 | — | — |
| 2023-02-24 | $4.91 | $4.91 | 246,500 | — | — |
| 2023-02-23 | $5.21 | $5.21 | 225,400 | — | — |
| 2023-02-22 | $5.24 | $5.24 | 187,400 | — | — |
| 2023-02-21 | $5.16 | $5.16 | 216,600 | — | — |
| 2023-02-17 | $5.45 | $5.45 | 317,900 | — | — |
| 2023-02-16 | $5.62 | $5.62 | 483,800 | — | — |
| 2023-02-15 | $5.39 | $5.39 | 323,100 | — | — |
| 2023-02-14 | $5.20 | $5.20 | 351,500 | — | — |
| 2023-02-13 | $4.98 | $4.98 | 286,400 | — | — |
| 2023-02-10 | $4.98 | $4.98 | 426,000 | — | — |
| 2023-02-09 | $5.08 | $5.08 | 242,300 | — | — |
| 2023-02-08 | $5.09 | $5.09 | 332,400 | — | — |
| 2023-02-07 | $5.32 | $5.32 | 282,500 | — | — |
| 2023-02-06 | $5.24 | $5.24 | 369,100 | — | — |
| 2023-02-03 | $5.53 | $5.53 | 413,600 | — | — |
| 2023-02-02 | $5.44 | $5.44 | 489,100 | — | — |
| 2023-02-01 | $5.39 | $5.39 | 481,000 | — | — |
| 2023-01-31 | $5.28 | $5.28 | 271,800 | — | — |
| 2023-01-30 | $5.29 | $5.29 | 290,500 | — | — |
| 2023-01-27 | $5.54 | $5.54 | 477,000 | — | — |
| 2023-01-26 | $5.27 | $5.27 | 257,400 | — | — |
| 2023-01-25 | $5.25 | $5.25 | 239,800 | — | — |
| 2023-01-24 | $5.21 | $5.21 | 630,200 | — | — |
| 2023-01-23 | $5.25 | $5.25 | 717,700 | — | — |
| 2023-01-20 | $5.21 | $5.21 | 515,200 | — | — |
| 2023-01-19 | $5.06 | $5.06 | 308,100 | — | — |
| 2023-01-18 | $5.34 | $5.34 | 426,300 | — | — |
| 2023-01-17 | $5.44 | $5.44 | 574,800 | — | — |
| 2023-01-13 | $5.33 | $5.33 | 445,000 | — | — |
| 2023-01-12 | $5.22 | $5.22 | 213,100 | — | — |
| 2023-01-11 | $5.09 | $5.09 | 388,300 | — | — |
| 2023-01-10 | $4.98 | $4.98 | 469,200 | — | — |
| 2023-01-09 | $4.96 | $4.96 | 586,700 | — | — |
| 2023-01-06 | $4.72 | $4.72 | 708,900 | — | — |
| 2023-01-05 | $4.40 | $4.40 | 433,300 | — | — |
| 2023-01-04 | $4.60 | $4.60 | 483,200 | — | — |
| 2023-01-03 | $4.65 | $4.65 | 450,400 | — | — |