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
- 2018-07-26 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 | $12.03 | $12.03 | 788,300 | — | — |
| 2023-12-28 | $12.07 | $12.07 | 1,062,900 | — | — |
| 2023-12-27 | $12.19 | $12.19 | 1,188,200 | — | — |
| 2023-12-26 | $11.62 | $11.62 | 1,312,000 | — | — |
| 2023-12-22 | $11.77 | $11.77 | 1,703,700 | — | — |
| 2023-12-21 | $11.27 | $11.27 | 4,371,500 | — | — |
| 2023-12-20 | $10.70 | $10.70 | 15,647,400 | — | — |
| 2023-12-19 | $7.89 | $7.89 | 1,351,900 | — | — |
| 2023-12-18 | $7.47 | $7.47 | 907,800 | — | — |
| 2023-12-15 | $7.45 | $7.45 | 1,278,100 | — | — |
| 2023-12-14 | $7.29 | $7.29 | 827,100 | — | — |
| 2023-12-13 | $7.15 | $7.15 | 924,800 | — | — |
| 2023-12-12 | $7.24 | $7.24 | 1,372,400 | — | — |
| 2023-12-11 | $7.16 | $7.16 | 474,400 | — | — |
| 2023-12-08 | $7.23 | $7.23 | 296,200 | — | — |
| 2023-12-07 | $7.20 | $7.20 | 464,800 | — | — |
| 2023-12-06 | $7.18 | $7.18 | 593,500 | — | — |
| 2023-12-05 | $6.90 | $6.90 | 730,700 | — | — |
| 2023-12-04 | $7.42 | $7.42 | 1,792,800 | — | — |
| 2023-12-01 | $7.27 | $7.27 | 731,200 | — | — |
| 2023-11-30 | $7.16 | $7.16 | 602,400 | — | — |
| 2023-11-29 | $7.14 | $7.14 | 555,800 | — | — |
| 2023-11-28 | $7.07 | $7.07 | 1,183,100 | — | — |
| 2023-11-27 | $6.87 | $6.87 | 554,400 | — | — |
| 2023-11-24 | $6.85 | $6.85 | 155,300 | — | — |
| 2023-11-22 | $6.72 | $6.72 | 267,500 | — | — |
| 2023-11-21 | $6.60 | $6.60 | 337,700 | — | — |
| 2023-11-20 | $6.50 | $6.50 | 456,600 | — | — |
| 2023-11-17 | $6.33 | $6.33 | 418,600 | — | — |
| 2023-11-16 | $6.31 | $6.31 | 400,000 | — | — |
| 2023-11-15 | $6.43 | $6.43 | 397,500 | — | — |
| 2023-11-14 | $6.38 | $6.38 | 386,100 | — | — |
| 2023-11-13 | $6.33 | $6.33 | 300,900 | — | — |
| 2023-11-10 | $6.27 | $6.27 | 318,500 | — | — |
| 2023-11-09 | $6.13 | $6.13 | 487,500 | — | — |
| 2023-11-08 | $6.50 | $6.50 | 286,500 | — | — |
| 2023-11-07 | $6.80 | $6.80 | 562,900 | — | — |
| 2023-11-06 | $6.56 | $6.56 | 237,000 | — | — |
| 2023-11-03 | $6.65 | $6.65 | 269,900 | — | — |
| 2023-11-02 | $6.46 | $6.46 | 286,500 | — | — |
| 2023-11-01 | $6.59 | $6.59 | 317,200 | — | — |
| 2023-10-31 | $6.51 | $6.51 | 320,500 | — | — |
| 2023-10-30 | $6.24 | $6.24 | 203,600 | — | — |
| 2023-10-27 | $6.20 | $6.20 | 335,300 | — | — |
| 2023-10-26 | $6.31 | $6.31 | 202,200 | — | — |
| 2023-10-25 | $6.27 | $6.27 | 240,500 | — | — |
| 2023-10-24 | $6.40 | $6.40 | 318,200 | — | — |
| 2023-10-23 | $6.12 | $6.12 | 400,200 | — | — |
| 2023-10-20 | $6.17 | $6.17 | 669,400 | — | — |
| 2023-10-19 | $5.77 | $5.77 | 417,000 | — | — |
| 2023-10-18 | $5.86 | $5.86 | 391,100 | — | — |
| 2023-10-17 | $6.11 | $6.11 | 340,100 | — | — |
| 2023-10-16 | $6.10 | $6.10 | 287,100 | — | — |
| 2023-10-13 | $6.16 | $6.16 | 380,700 | — | — |
| 2023-10-12 | $6.17 | $6.17 | 375,900 | — | — |
| 2023-10-11 | $6.44 | $6.44 | 191,000 | — | — |
| 2023-10-10 | $6.51 | $6.51 | 253,900 | — | — |
| 2023-10-09 | $6.58 | $6.58 | 220,500 | — | — |
| 2023-10-06 | $6.62 | $6.62 | 446,700 | — | — |
| 2023-10-05 | $6.92 | $6.92 | 798,800 | — | — |
| 2023-10-04 | $6.43 | $6.43 | 343,100 | — | — |
| 2023-10-03 | $6.33 | $6.33 | 563,100 | — | — |
| 2023-10-02 | $6.23 | $6.23 | 356,600 | — | — |
| 2023-09-29 | $6.34 | $6.34 | 592,700 | — | — |
| 2023-09-28 | $6.35 | $6.35 | 216,500 | — | — |
| 2023-09-27 | $6.39 | $6.39 | 219,400 | — | — |
| 2023-09-26 | $6.31 | $6.31 | 791,400 | — | — |
| 2023-09-25 | $6.27 | $6.27 | 323,400 | — | — |
| 2023-09-22 | $6.39 | $6.39 | 280,800 | — | — |
| 2023-09-21 | $6.41 | $6.41 | 294,600 | — | — |
| 2023-09-20 | $6.28 | $6.28 | 422,300 | — | — |
| 2023-09-19 | $6.48 | $6.48 | 763,200 | — | — |
| 2023-09-18 | $6.47 | $6.47 | 445,400 | — | — |
| 2023-09-15 | $6.45 | $6.45 | 2,082,100 | — | — |
| 2023-09-14 | $6.83 | $6.83 | 390,300 | — | — |
| 2023-09-13 | $6.95 | $6.95 | 261,600 | — | — |
| 2023-09-12 | $7.02 | $7.02 | 394,900 | — | — |
| 2023-09-11 | $7.06 | $7.06 | 239,000 | — | — |
| 2023-09-08 | $7.08 | $7.08 | 231,800 | — | — |
| 2023-09-07 | $7.09 | $7.09 | 378,900 | — | — |
| 2023-09-06 | $6.85 | $6.85 | 316,400 | — | — |
| 2023-09-05 | $6.99 | $6.99 | 225,400 | — | — |
| 2023-09-01 | $7.00 | $7.00 | 235,700 | — | — |
| 2023-08-31 | $6.87 | $6.87 | 212,500 | — | — |
| 2023-08-30 | $7.02 | $7.02 | 250,200 | — | — |
| 2023-08-29 | $7.09 | $7.09 | 283,800 | — | — |
| 2023-08-28 | $7.10 | $7.10 | 340,000 | — | — |
| 2023-08-25 | $7.08 | $7.08 | 282,500 | — | — |
| 2023-08-24 | $7.00 | $7.00 | 341,800 | — | — |
| 2023-08-23 | $6.89 | $6.89 | 249,100 | — | — |
| 2023-08-22 | $6.83 | $6.83 | 265,000 | — | — |
| 2023-08-21 | $6.80 | $6.80 | 658,500 | — | — |
| 2023-08-18 | $6.96 | $6.96 | 430,500 | — | — |
| 2023-08-17 | $6.77 | $6.77 | 420,400 | — | — |
| 2023-08-16 | $6.92 | $6.92 | 584,600 | — | — |
| 2023-08-15 | $6.97 | $6.97 | 463,500 | — | — |
| 2023-08-14 | $7.02 | $7.02 | 1,197,800 | — | — |
| 2023-08-11 | $7.17 | $7.17 | 1,535,900 | — | — |
| 2023-08-10 | $7.89 | $7.89 | 550,400 | — | — |
| 2023-08-09 | $7.65 | $7.65 | 340,200 | — | — |
| 2023-08-08 | $7.64 | $7.64 | 395,400 | — | — |
| 2023-08-07 | $7.75 | $7.75 | 381,100 | — | — |
| 2023-08-04 | $8.11 | $8.11 | 310,500 | — | — |
| 2023-08-03 | $7.90 | $7.90 | 319,200 | — | — |
| 2023-08-02 | $7.82 | $7.82 | 339,800 | — | — |
| 2023-08-01 | $7.80 | $7.80 | 343,600 | — | — |
| 2023-07-31 | $7.72 | $7.72 | 525,100 | — | — |
| 2023-07-28 | $7.76 | $7.76 | 767,800 | — | — |
| 2023-07-27 | $7.31 | $7.31 | 627,900 | — | — |
| 2023-07-26 | $7.06 | $7.06 | 454,800 | — | — |
| 2023-07-25 | $7.07 | $7.07 | 731,200 | — | — |
| 2023-07-24 | $7.11 | $7.11 | 3,370,500 | — | — |
| 2023-07-21 | $8.15 | $8.15 | 399,900 | — | — |
| 2023-07-20 | $8.05 | $8.05 | 248,800 | — | — |
| 2023-07-19 | $7.92 | $7.92 | 410,700 | — | — |
| 2023-07-18 | $7.82 | $7.82 | 300,400 | — | — |
| 2023-07-17 | $7.73 | $7.73 | 315,300 | — | — |
| 2023-07-14 | $7.85 | $7.85 | 323,500 | — | — |
| 2023-07-13 | $8.00 | $8.00 | 454,100 | — | — |
| 2023-07-12 | $7.71 | $7.71 | 421,200 | — | — |
| 2023-07-11 | $7.70 | $7.70 | 497,300 | — | — |
| 2023-07-10 | $7.71 | $7.71 | 351,700 | — | — |
| 2023-07-07 | $7.71 | $7.71 | 299,700 | — | — |
| 2023-07-06 | $7.63 | $7.63 | 655,700 | — | — |
| 2023-07-05 | $7.92 | $7.92 | 400,100 | — | — |
| 2023-07-03 | $7.83 | $7.83 | 329,100 | — | — |
| 2023-06-30 | $7.85 | $7.85 | 1,437,100 | — | — |
| 2023-06-29 | $8.15 | $8.15 | 3,945,800 | — | — |
| 2023-06-28 | $9.90 | $9.90 | 635,300 | — | — |
| 2023-06-27 | $8.92 | $8.92 | 254,400 | — | — |
| 2023-06-26 | $8.99 | $8.99 | 257,400 | — | — |
| 2023-06-23 | $9.00 | $9.00 | 685,300 | — | — |
| 2023-06-22 | $9.43 | $9.43 | 428,100 | — | — |
| 2023-06-21 | $9.41 | $9.41 | 653,400 | — | — |
| 2023-06-20 | $9.06 | $9.06 | 756,400 | — | — |
| 2023-06-16 | $8.63 | $8.63 | 3,348,600 | — | — |
| 2023-06-15 | $8.27 | $8.27 | 885,000 | — | — |
| 2023-06-14 | $7.87 | $7.87 | 689,100 | — | — |
| 2023-06-13 | $8.22 | $8.22 | 622,200 | — | — |
| 2023-06-12 | $8.17 | $8.17 | 1,044,400 | — | — |
| 2023-06-09 | $8.41 | $8.41 | 332,700 | — | — |
| 2023-06-08 | $8.53 | $8.53 | 365,000 | — | — |
| 2023-06-07 | $8.49 | $8.49 | 445,600 | — | — |
| 2023-06-06 | $8.59 | $8.59 | 391,500 | — | — |
| 2023-06-05 | $8.78 | $8.78 | 301,600 | — | — |
| 2023-06-02 | $8.89 | $8.89 | 276,800 | — | — |
| 2023-06-01 | $8.63 | $8.63 | 460,100 | — | — |
| 2023-05-31 | $8.12 | $8.12 | 573,900 | — | — |
| 2023-05-30 | $7.94 | $7.94 | 572,500 | — | — |
| 2023-05-26 | $8.35 | $8.35 | 657,800 | — | — |
| 2023-05-25 | $8.74 | $8.74 | 452,600 | — | — |
| 2023-05-24 | $8.58 | $8.58 | 518,400 | — | — |
| 2023-05-23 | $8.51 | $8.51 | 485,300 | — | — |
| 2023-05-22 | $8.49 | $8.49 | 527,500 | — | — |
| 2023-05-19 | $8.30 | $8.30 | 605,600 | — | — |
| 2023-05-18 | $7.82 | $7.82 | 431,800 | — | — |
| 2023-05-17 | $7.81 | $7.81 | 636,900 | — | — |
| 2023-05-16 | $7.51 | $7.51 | 440,300 | — | — |
| 2023-05-15 | $7.40 | $7.40 | 278,100 | — | — |
| 2023-05-12 | $7.36 | $7.36 | 221,500 | — | — |
| 2023-05-11 | $7.26 | $7.26 | 366,900 | — | — |
| 2023-05-10 | $7.47 | $7.47 | 302,200 | — | — |
| 2023-05-09 | $7.60 | $7.60 | 470,100 | — | — |
| 2023-05-08 | $7.60 | $7.60 | 797,000 | — | — |
| 2023-05-05 | $7.40 | $7.40 | 613,400 | — | — |
| 2023-05-04 | $7.32 | $7.32 | 798,600 | — | — |
| 2023-05-03 | $7.05 | $7.05 | 1,033,700 | — | — |
| 2023-05-02 | $6.63 | $6.63 | 337,100 | — | — |
| 2023-05-01 | $6.68 | $6.68 | 302,800 | — | — |
| 2023-04-28 | $6.71 | $6.71 | 266,700 | — | — |
| 2023-04-27 | $6.66 | $6.66 | 197,200 | — | — |
| 2023-04-26 | $6.76 | $6.76 | 247,200 | — | — |
| 2023-04-25 | $6.70 | $6.70 | 296,200 | — | — |
| 2023-04-24 | $6.80 | $6.80 | 231,900 | — | — |
| 2023-04-21 | $6.94 | $6.94 | 171,300 | — | — |
| 2023-04-20 | $6.78 | $6.78 | 188,400 | — | — |
| 2023-04-19 | $7.00 | $7.00 | 261,300 | — | — |
| 2023-04-18 | $6.98 | $6.98 | 182,500 | — | — |
| 2023-04-17 | $7.01 | $7.01 | 290,700 | — | — |
| 2023-04-14 | $6.76 | $6.76 | 203,800 | — | — |
| 2023-04-13 | $6.91 | $6.91 | 287,800 | — | — |
| 2023-04-12 | $6.67 | $6.67 | 178,500 | — | — |
| 2023-04-11 | $6.74 | $6.74 | 334,400 | — | — |
| 2023-04-10 | $6.74 | $6.74 | 428,800 | — | — |
| 2023-04-06 | $6.75 | $6.75 | 222,400 | — | — |
| 2023-04-05 | $6.73 | $6.73 | 365,200 | — | — |
| 2023-04-04 | $6.93 | $6.93 | 338,600 | — | — |
| 2023-04-03 | $7.04 | $7.04 | 333,300 | — | — |
| 2023-03-31 | $6.91 | $6.91 | 768,000 | — | — |
| 2023-03-30 | $6.74 | $6.74 | 331,600 | — | — |
| 2023-03-29 | $6.98 | $6.98 | 308,700 | — | — |
| 2023-03-28 | $6.80 | $6.80 | 298,300 | — | — |
| 2023-03-27 | $6.87 | $6.87 | 430,300 | — | — |
| 2023-03-24 | $6.85 | $6.85 | 312,000 | — | — |
| 2023-03-23 | $6.89 | $6.89 | 320,300 | — | — |
| 2023-03-22 | $6.86 | $6.86 | 343,900 | — | — |
| 2023-03-21 | $7.20 | $7.20 | 473,300 | — | — |
| 2023-03-20 | $7.10 | $7.10 | 607,000 | — | — |
| 2023-03-17 | $7.22 | $7.22 | 866,800 | — | — |
| 2023-03-16 | $7.33 | $7.33 | 1,033,000 | — | — |
| 2023-03-15 | $6.36 | $6.36 | 521,700 | — | — |
| 2023-03-14 | $6.52 | $6.52 | 554,500 | — | — |
| 2023-03-13 | $6.49 | $6.49 | 598,700 | — | — |
| 2023-03-10 | $6.16 | $6.16 | 1,510,200 | — | — |
| 2023-03-09 | $6.64 | $6.64 | 454,700 | — | — |
| 2023-03-08 | $7.02 | $7.02 | 505,100 | — | — |
| 2023-03-07 | $7.03 | $7.03 | 522,200 | — | — |
| 2023-03-06 | $7.30 | $7.30 | 211,400 | — | — |
| 2023-03-03 | $7.34 | $7.34 | 239,500 | — | — |
| 2023-03-02 | $7.18 | $7.18 | 414,700 | — | — |
| 2023-03-01 | $7.43 | $7.43 | 274,300 | — | — |
| 2023-02-28 | $7.57 | $7.57 | 239,300 | — | — |
| 2023-02-27 | $7.56 | $7.56 | 241,300 | — | — |
| 2023-02-24 | $7.48 | $7.48 | 305,800 | — | — |
| 2023-02-23 | $7.63 | $7.63 | 334,700 | — | — |
| 2023-02-22 | $7.48 | $7.48 | 336,200 | — | — |
| 2023-02-21 | $7.45 | $7.45 | 438,900 | — | — |
| 2023-02-17 | $7.83 | $7.83 | 615,600 | — | — |
| 2023-02-16 | $7.91 | $7.91 | 1,342,600 | — | — |
| 2023-02-15 | $7.03 | $7.03 | 275,100 | — | — |
| 2023-02-14 | $6.96 | $6.96 | 263,800 | — | — |
| 2023-02-13 | $6.93 | $6.93 | 166,100 | — | — |
| 2023-02-10 | $6.87 | $6.87 | 405,000 | — | — |
| 2023-02-09 | $6.84 | $6.84 | 273,000 | — | — |
| 2023-02-08 | $6.86 | $6.86 | 313,400 | — | — |
| 2023-02-07 | $6.97 | $6.97 | 415,300 | — | — |
| 2023-02-06 | $6.90 | $6.90 | 614,500 | — | — |
| 2023-02-03 | $7.13 | $7.13 | 625,200 | — | — |
| 2023-02-02 | $7.01 | $7.01 | 1,729,700 | — | — |
| 2023-02-01 | $6.39 | $6.39 | 481,800 | — | — |
| 2023-01-31 | $6.60 | $6.60 | 348,900 | — | — |
| 2023-01-30 | $6.29 | $6.29 | 503,500 | — | — |
| 2023-01-27 | $6.68 | $6.68 | 586,600 | — | — |
| 2023-01-26 | $6.76 | $6.76 | 414,900 | — | — |
| 2023-01-25 | $6.94 | $6.94 | 453,300 | — | — |
| 2023-01-24 | $6.91 | $6.91 | 715,900 | — | — |
| 2023-01-23 | $6.47 | $6.47 | 620,900 | — | — |
| 2023-01-20 | $6.42 | $6.42 | 282,700 | — | — |
| 2023-01-19 | $6.35 | $6.35 | 270,000 | — | — |
| 2023-01-18 | $6.44 | $6.44 | 346,800 | — | — |
| 2023-01-17 | $6.44 | $6.44 | 378,900 | — | — |
| 2023-01-13 | $6.45 | $6.45 | 471,200 | — | — |
| 2023-01-12 | $6.49 | $6.49 | 519,200 | — | — |
| 2023-01-11 | $6.17 | $6.17 | 618,400 | — | — |
| 2023-01-10 | $6.03 | $6.03 | 506,700 | — | — |
| 2023-01-09 | $5.79 | $5.79 | 532,700 | — | — |
| 2023-01-06 | $5.72 | $5.72 | 921,400 | — | — |
| 2023-01-05 | $6.16 | $6.16 | 544,300 | — | — |
| 2023-01-04 | $6.06 | $6.06 | 324,500 | — | — |
| 2023-01-03 | $6.09 | $6.09 | 380,900 | — | — |