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
- 2017-11-01 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 | $7.09 | $10.83 | 318,400 | — | — |
| 2023-12-28 | $7.09 | $10.83 | 350,500 | — | — |
| 2023-12-27 | $7.08 | $10.82 | 405,100 | — | — |
| 2023-12-26 | $7.06 | $10.79 | 372,900 | — | — |
| 2023-12-22 | $6.91 | $10.56 | 298,000 | — | — |
| 2023-12-21 | $6.99 | $10.68 | 417,000 | — | — |
| 2023-12-20 | $6.81 | $10.41 | 494,700 | — | — |
| 2023-12-19 | $6.80 | $10.39 | 182,300 | — | — |
| 2023-12-18 | $6.75 | $10.31 | 221,100 | — | — |
| 2023-12-15 | $6.65 | $10.16 | 253,000 | — | — |
| 2023-12-14 | $6.85 | $10.47 | 438,700 | — | — |
| 2023-12-13 | $6.72 | $10.27 | 476,600 | — | — |
| 2023-12-12 | $6.76 | $10.33 | 453,800 | — | — |
| 2023-12-11 | $6.52 | $9.96 | 623,200 | — | — |
| 2023-12-08 | $6.70 | $10.24 | 145,000 | — | — |
| 2023-12-07 | $6.53 | $9.98 | 162,700 | — | — |
| 2023-12-06 | $6.54 | $9.99 | 370,400 | — | — |
| 2023-12-05 | $6.65 | $10.16 | 242,700 | — | — |
| 2023-12-04 | $6.58 | $10.06 | 174,200 | — | — |
| 2023-12-01 | $6.62 | $10.12 | 310,500 | — | — |
| 2023-11-30 | $6.52 | $9.96 | 360,400 | — | — |
| 2023-11-29 | $6.45 | $9.86 | 291,100 | — | — |
| 2023-11-28 | $6.36 | $9.72 | 288,000 | — | — |
| 2023-11-27 | $6.54 | $9.99 | 770,100 | — | — |
| 2023-11-24 | $6.50 | $9.93 | 303,900 | — | — |
| 2023-11-22 | $6.39 | $9.76 | 337,600 | — | — |
| 2023-11-21 | $6.57 | $10.04 | 322,600 | — | — |
| 2023-11-20 | $6.80 | $10.39 | 1,749,000 | — | — |
| 2023-11-17 | $5.94 | $9.08 | 231,400 | — | — |
| 2023-11-16 | $5.75 | $8.79 | 161,800 | — | — |
| 2023-11-15 | $5.82 | $8.89 | 224,800 | — | — |
| 2023-11-14 | $6.00 | $9.17 | 310,100 | — | — |
| 2023-11-13 | $5.86 | $8.95 | 109,600 | — | — |
| 2023-11-10 | $6.05 | $9.25 | 128,400 | — | — |
| 2023-11-09 | $5.95 | $9.09 | 180,600 | — | — |
| 2023-11-08 | $5.92 | $9.05 | 153,100 | — | — |
| 2023-11-07 | $6.19 | $9.46 | 323,400 | — | — |
| 2023-11-06 | $6.14 | $9.38 | 131,900 | — | — |
| 2023-11-03 | $6.08 | $9.29 | 229,500 | — | — |
| 2023-11-02 | $5.90 | $9.02 | 216,400 | — | — |
| 2023-11-01 | $5.78 | $8.83 | 219,700 | — | — |
| 2023-10-31 | $5.70 | $8.71 | 182,900 | — | — |
| 2023-10-30 | $5.87 | $8.97 | 382,700 | — | — |
| 2023-10-27 | $6.02 | $9.20 | 137,800 | — | — |
| 2023-10-26 | $6.03 | $9.21 | 207,400 | — | — |
| 2023-10-25 | $6.05 | $9.25 | 297,000 | — | — |
| 2023-10-24 | $5.91 | $9.03 | 640,900 | — | — |
| 2023-10-23 | $5.84 | $8.92 | 933,100 | — | — |
| 2023-10-20 | $6.42 | $9.81 | 300,100 | — | — |
| 2023-10-19 | $6.47 | $9.89 | 234,600 | — | — |
| 2023-10-18 | $6.59 | $10.07 | 572,100 | — | — |
| 2023-10-17 | $6.80 | $10.39 | 694,000 | — | — |
| 2023-10-16 | $6.62 | $10.12 | 127,500 | — | — |
| 2023-10-13 | $6.55 | $10.01 | 90,300 | — | — |
| 2023-10-12 | $6.55 | $10.01 | 538,500 | — | — |
| 2023-10-11 | $6.43 | $9.83 | 179,100 | — | — |
| 2023-10-10 | $6.19 | $9.46 | 268,200 | — | — |
| 2023-10-09 | $6.14 | $9.38 | 139,200 | — | — |
| 2023-10-06 | $6.13 | $9.37 | 86,100 | — | — |
| 2023-10-05 | $6.04 | $9.23 | 145,200 | — | — |
| 2023-10-04 | $6.06 | $9.26 | 271,700 | — | — |
| 2023-10-03 | $5.91 | $9.03 | 355,300 | — | — |
| 2023-10-02 | $6.00 | $9.17 | 197,400 | — | — |
| 2023-09-29 | $6.03 | $9.21 | 351,200 | — | — |
| 2023-09-28 | $6.22 | $9.50 | 290,900 | — | — |
| 2023-09-27 | $6.08 | $9.29 | 391,500 | — | — |
| 2023-09-26 | $5.89 | $9.00 | 283,600 | — | — |
| 2023-09-25 | $5.87 | $8.97 | 169,800 | — | — |
| 2023-09-22 | $5.94 | $9.08 | 265,900 | — | — |
| 2023-09-21 | $5.95 | $9.09 | 505,500 | — | — |
| 2023-09-20 | $6.09 | $9.31 | 135,500 | — | — |
| 2023-09-19 | $6.16 | $9.41 | 120,000 | — | — |
| 2023-09-18 | $6.25 | $9.55 | 345,600 | — | — |
| 2023-09-15 | $5.96 | $9.11 | 169,300 | — | — |
| 2023-09-14 | $6.06 | $9.26 | 206,600 | — | — |
| 2023-09-13 | $6.07 | $9.28 | 287,400 | — | — |
| 2023-09-12 | $6.09 | $9.31 | 159,800 | — | — |
| 2023-09-11 | $5.91 | $9.03 | 174,300 | — | — |
| 2023-09-08 | $5.90 | $9.02 | 229,200 | — | — |
| 2023-09-07 | $5.96 | $9.11 | 265,500 | — | — |
| 2023-09-06 | $6.00 | $9.17 | 487,000 | — | — |
| 2023-09-05 | $6.27 | $9.58 | 295,500 | — | — |
| 2023-09-01 | $6.46 | $9.87 | 194,000 | — | — |
| 2023-08-31 | $6.67 | $10.19 | 486,800 | — | — |
| 2023-08-30 | $6.68 | $10.21 | 1,251,500 | — | — |
| 2023-08-29 | $6.66 | $10.18 | 333,100 | — | — |
| 2023-08-28 | $6.58 | $10.06 | 186,300 | — | — |
| 2023-08-25 | $6.50 | $9.93 | 124,700 | — | — |
| 2023-08-24 | $6.47 | $9.89 | 113,800 | — | — |
| 2023-08-23 | $6.52 | $9.96 | 353,300 | — | — |
| 2023-08-22 | $6.47 | $9.89 | 188,300 | — | — |
| 2023-08-21 | $6.35 | $9.70 | 134,100 | — | — |
| 2023-08-18 | $6.45 | $9.86 | 209,600 | — | — |
| 2023-08-17 | $6.26 | $9.57 | 276,600 | — | — |
| 2023-08-16 | $6.21 | $9.49 | 428,700 | — | — |
| 2023-08-15 | $6.12 | $9.35 | 344,700 | — | — |
| 2023-08-14 | $6.26 | $9.57 | 588,100 | — | — |
| 2023-08-11 | $6.57 | $10.04 | 228,800 | — | — |
| 2023-08-10 | $6.36 | $9.72 | 297,600 | — | — |
| 2023-08-09 | $6.49 | $9.92 | 259,900 | — | — |
| 2023-08-08 | $6.65 | $10.16 | 338,900 | — | — |
| 2023-08-07 | $6.47 | $9.89 | 209,500 | — | — |
| 2023-08-04 | $6.52 | $9.96 | 97,100 | — | — |
| 2023-08-03 | $6.48 | $9.90 | 279,000 | — | — |
| 2023-08-02 | $6.33 | $9.67 | 218,300 | — | — |
| 2023-08-01 | $6.56 | $10.02 | 144,700 | — | — |
| 2023-07-31 | $6.66 | $10.18 | 152,300 | — | — |
| 2023-07-28 | $6.65 | $10.16 | 129,100 | — | — |
| 2023-07-27 | $6.63 | $10.13 | 295,700 | — | — |
| 2023-07-26 | $6.89 | $10.53 | 166,300 | — | — |
| 2023-07-25 | $6.85 | $10.47 | 169,800 | — | — |
| 2023-07-24 | $6.99 | $10.68 | 462,400 | — | — |
| 2023-07-21 | $6.77 | $10.35 | 279,200 | — | — |
| 2023-07-20 | $6.63 | $10.13 | 188,400 | — | — |
| 2023-07-19 | $6.67 | $10.19 | 278,600 | — | — |
| 2023-07-18 | $6.76 | $10.33 | 403,800 | — | — |
| 2023-07-17 | $6.74 | $10.30 | 410,900 | — | — |
| 2023-07-14 | $6.75 | $10.31 | 336,700 | — | — |
| 2023-07-13 | $7.06 | $10.79 | 1,238,000 | — | — |
| 2023-07-12 | $6.80 | $10.39 | 160,900 | — | — |
| 2023-07-11 | $6.75 | $10.31 | 189,400 | — | — |
| 2023-07-10 | $6.73 | $10.28 | 282,400 | — | — |
| 2023-07-07 | $6.72 | $10.27 | 321,500 | — | — |
| 2023-07-06 | $6.82 | $10.42 | 414,500 | — | — |
| 2023-07-05 | $6.93 | $10.59 | 550,600 | — | — |
| 2023-07-03 | $6.82 | $10.42 | 129,800 | — | — |
| 2023-06-30 | $6.80 | $10.39 | 647,800 | — | — |
| 2023-06-29 | $7.30 | $10.44 | 831,200 | — | — |
| 2023-06-28 | $7.14 | $10.22 | 1,003,200 | — | — |
| 2023-06-27 | $7.10 | $10.16 | 500,100 | — | — |
| 2023-06-26 | $6.80 | $9.73 | 479,500 | — | — |
| 2023-06-23 | $6.65 | $9.51 | 252,700 | — | — |
| 2023-06-22 | $6.73 | $9.63 | 390,000 | — | — |
| 2023-06-21 | $7.07 | $10.12 | 887,500 | — | — |
| 2023-06-20 | $6.84 | $9.79 | 542,000 | — | — |
| 2023-06-16 | $6.53 | $9.34 | 562,100 | — | — |
| 2023-06-15 | $6.42 | $9.19 | 925,500 | — | — |
| 2023-06-14 | $6.30 | $9.01 | 149,000 | — | — |
| 2023-06-13 | $6.34 | $9.07 | 144,500 | — | — |
| 2023-06-12 | $6.45 | $9.23 | 170,900 | — | — |
| 2023-06-09 | $6.54 | $9.36 | 158,800 | — | — |
| 2023-06-08 | $6.56 | $9.39 | 168,900 | — | — |
| 2023-06-07 | $6.59 | $9.43 | 268,800 | — | — |
| 2023-06-06 | $6.58 | $9.41 | 443,700 | — | — |
| 2023-06-05 | $6.37 | $9.11 | 383,900 | — | — |
| 2023-06-02 | $6.31 | $9.03 | 74,200 | — | — |
| 2023-06-01 | $6.35 | $9.09 | 230,000 | — | — |
| 2023-05-31 | $6.13 | $8.77 | 119,700 | — | — |
| 2023-05-30 | $6.11 | $8.74 | 200,000 | — | — |
| 2023-05-26 | $6.11 | $8.74 | 64,300 | — | — |
| 2023-05-25 | $6.13 | $8.77 | 51,700 | — | — |
| 2023-05-24 | $6.30 | $9.01 | 111,900 | — | — |
| 2023-05-23 | $6.31 | $9.03 | 234,300 | — | — |
| 2023-05-22 | $6.25 | $8.94 | 79,500 | — | — |
| 2023-05-19 | $6.13 | $8.77 | 73,900 | — | — |
| 2023-05-18 | $6.13 | $8.77 | 115,000 | — | — |
| 2023-05-17 | $6.26 | $8.96 | 389,300 | — | — |
| 2023-05-16 | $6.27 | $8.97 | 135,500 | — | — |
| 2023-05-15 | $6.28 | $8.99 | 154,200 | — | — |
| 2023-05-12 | $6.29 | $9.00 | 169,100 | — | — |
| 2023-05-11 | $6.41 | $8.60 | 256,000 | — | — |
| 2023-05-10 | $6.34 | $8.50 | 80,800 | — | — |
| 2023-05-09 | $6.40 | $8.58 | 51,300 | — | — |
| 2023-05-08 | $6.36 | $8.53 | 63,700 | — | — |
| 2023-05-05 | $6.35 | $8.52 | 97,700 | — | — |
| 2023-05-04 | $6.01 | $8.06 | 110,400 | — | — |
| 2023-05-03 | $6.06 | $8.13 | 221,800 | — | — |
| 2023-05-02 | $6.00 | $8.05 | 149,400 | — | — |
| 2023-05-01 | $6.10 | $8.18 | 74,600 | — | — |
| 2023-04-28 | $6.12 | $8.21 | 310,700 | — | — |
| 2023-04-27 | $6.25 | $8.38 | 109,900 | — | — |
| 2023-04-26 | $6.21 | $8.33 | 396,500 | — | — |
| 2023-04-25 | $6.28 | $8.42 | 287,100 | — | — |
| 2023-04-24 | $6.42 | $8.61 | 115,000 | — | — |
| 2023-04-21 | $6.55 | $8.79 | 101,900 | — | — |
| 2023-04-20 | $6.67 | $8.95 | 110,500 | — | — |
| 2023-04-19 | $6.52 | $8.75 | 204,800 | — | — |
| 2023-04-18 | $6.90 | $9.25 | 135,500 | — | — |
| 2023-04-17 | $6.95 | $9.32 | 145,700 | — | — |
| 2023-04-14 | $7.09 | $9.51 | 211,900 | — | — |
| 2023-04-13 | $7.10 | $9.52 | 100,800 | — | — |
| 2023-04-12 | $7.07 | $9.48 | 166,300 | — | — |
| 2023-04-11 | $6.89 | $9.24 | 74,000 | — | — |
| 2023-04-10 | $6.74 | $9.04 | 129,800 | — | — |
| 2023-04-06 | $6.68 | $8.96 | 30,600 | — | — |
| 2023-04-05 | $6.75 | $9.05 | 237,500 | — | — |
| 2023-04-04 | $6.83 | $9.16 | 149,600 | — | — |
| 2023-04-03 | $7.10 | $9.52 | 100,300 | — | — |
| 2023-03-31 | $6.95 | $9.32 | 166,500 | — | — |
| 2023-03-30 | $7.25 | $9.72 | 91,000 | — | — |
| 2023-03-29 | $7.19 | $9.64 | 75,300 | — | — |
| 2023-03-28 | $7.28 | $9.76 | 203,900 | — | — |
| 2023-03-27 | $7.18 | $9.63 | 205,500 | — | — |
| 2023-03-24 | $7.06 | $9.47 | 138,400 | — | — |
| 2023-03-23 | $6.79 | $9.11 | 279,900 | — | — |
| 2023-03-22 | $6.68 | $8.96 | 164,800 | — | — |
| 2023-03-21 | $6.66 | $8.93 | 179,000 | — | — |
| 2023-03-20 | $6.51 | $8.73 | 161,600 | — | — |
| 2023-03-17 | $6.55 | $8.79 | 201,900 | — | — |
| 2023-03-16 | $6.47 | $8.68 | 201,400 | — | — |
| 2023-03-15 | $6.25 | $8.38 | 266,000 | — | — |
| 2023-03-14 | $6.46 | $8.66 | 608,400 | — | — |
| 2023-03-13 | $6.55 | $8.79 | 578,800 | — | — |
| 2023-03-10 | $6.38 | $8.56 | 373,400 | — | — |
| 2023-03-09 | $6.80 | $9.12 | 370,700 | — | — |
| 2023-03-08 | $6.82 | $9.15 | 380,200 | — | — |
| 2023-03-07 | $6.58 | $8.83 | 100,200 | — | — |
| 2023-03-06 | $6.77 | $9.08 | 170,000 | — | — |
| 2023-03-03 | $6.71 | $9.00 | 111,600 | — | — |
| 2023-03-02 | $6.89 | $9.24 | 435,900 | — | — |
| 2023-03-01 | $6.90 | $9.25 | 93,700 | — | — |
| 2023-02-28 | $6.74 | $9.04 | 151,400 | — | — |
| 2023-02-27 | $6.92 | $9.28 | 93,800 | — | — |
| 2023-02-24 | $7.00 | $9.39 | 428,200 | — | — |
| 2023-02-23 | $6.85 | $9.19 | 316,300 | — | — |
| 2023-02-22 | $6.51 | $8.73 | 378,000 | — | — |
| 2023-02-21 | $6.74 | $9.04 | 104,200 | — | — |
| 2023-02-17 | $6.76 | $9.07 | 186,200 | — | — |
| 2023-02-16 | $6.95 | $9.32 | 237,300 | — | — |
| 2023-02-15 | $6.76 | $9.07 | 194,100 | — | — |
| 2023-02-14 | $6.91 | $9.27 | 518,300 | — | — |
| 2023-02-13 | $6.98 | $9.36 | 148,300 | — | — |
| 2023-02-10 | $6.80 | $9.12 | 42,300 | — | — |
| 2023-02-09 | $6.82 | $9.15 | 126,100 | — | — |
| 2023-02-08 | $7.01 | $9.40 | 73,700 | — | — |
| 2023-02-07 | $7.00 | $9.39 | 69,500 | — | — |
| 2023-02-06 | $6.88 | $9.23 | 139,000 | — | — |
| 2023-02-03 | $6.85 | $9.19 | 232,100 | — | — |
| 2023-02-02 | $7.21 | $9.67 | 138,700 | — | — |
| 2023-02-01 | $7.25 | $9.72 | 197,800 | — | — |
| 2023-01-31 | $7.13 | $9.56 | 222,200 | — | — |
| 2023-01-30 | $7.10 | $9.52 | 254,500 | — | — |
| 2023-01-27 | $7.21 | $9.67 | 104,500 | — | — |
| 2023-01-26 | $7.48 | $10.03 | 99,300 | — | — |
| 2023-01-25 | $7.60 | $10.19 | 218,300 | — | — |
| 2023-01-24 | $7.39 | $9.91 | 69,800 | — | — |
| 2023-01-23 | $7.50 | $10.06 | 428,000 | — | — |
| 2023-01-20 | $7.34 | $9.84 | 319,600 | — | — |
| 2023-01-19 | $7.12 | $9.55 | 398,500 | — | — |
| 2023-01-18 | $7.22 | $9.68 | 423,900 | — | — |
| 2023-01-17 | $7.84 | $10.52 | 621,300 | — | — |
| 2023-01-13 | $7.70 | $10.33 | 349,800 | — | — |
| 2023-01-12 | $7.61 | $10.21 | 313,800 | — | — |
| 2023-01-11 | $7.34 | $9.84 | 1,210,200 | — | — |
| 2023-01-10 | $6.99 | $9.38 | 467,300 | — | — |
| 2023-01-09 | $7.05 | $9.46 | 673,100 | — | — |
| 2023-01-06 | $7.00 | $9.39 | 244,400 | — | — |
| 2023-01-05 | $6.73 | $9.03 | 223,400 | — | — |
| 2023-01-04 | $6.69 | $8.74 | 70,400 | — | — |
| 2023-01-03 | $6.60 | $8.62 | 119,300 | — | — |