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
- 2013-10-10 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 | $9.62 | $9.62 | 272,800 | — | — |
| 2023-12-28 | $9.94 | $9.94 | 305,400 | — | — |
| 2023-12-27 | $9.96 | $9.96 | 319,800 | — | — |
| 2023-12-26 | $10.11 | $10.11 | 450,300 | — | — |
| 2023-12-22 | $9.87 | $9.87 | 492,500 | — | — |
| 2023-12-21 | $10.00 | $10.00 | 606,200 | — | — |
| 2023-12-20 | $9.83 | $9.83 | 1,461,900 | — | — |
| 2023-12-19 | $9.23 | $9.23 | 613,000 | — | — |
| 2023-12-18 | $8.68 | $8.68 | 520,600 | — | — |
| 2023-12-15 | $9.26 | $9.26 | 2,169,500 | — | — |
| 2023-12-14 | $9.31 | $9.31 | 636,100 | — | — |
| 2023-12-13 | $9.17 | $9.17 | 570,500 | — | — |
| 2023-12-12 | $8.66 | $8.66 | 608,100 | — | — |
| 2023-12-11 | $8.46 | $8.46 | 457,300 | — | — |
| 2023-12-08 | $8.71 | $8.71 | 379,300 | — | — |
| 2023-12-07 | $8.93 | $8.93 | 443,800 | — | — |
| 2023-12-06 | $8.64 | $8.64 | 388,200 | — | — |
| 2023-12-05 | $8.48 | $8.48 | 474,600 | — | — |
| 2023-12-04 | $8.45 | $8.45 | 446,400 | — | — |
| 2023-12-01 | $8.38 | $8.38 | 580,800 | — | — |
| 2023-11-30 | $8.21 | $8.21 | 981,800 | — | — |
| 2023-11-29 | $7.52 | $7.52 | 323,500 | — | — |
| 2023-11-28 | $7.49 | $7.49 | 359,000 | — | — |
| 2023-11-27 | $7.65 | $7.65 | 484,300 | — | — |
| 2023-11-24 | $7.50 | $7.50 | 143,900 | — | — |
| 2023-11-22 | $7.39 | $7.39 | 239,600 | — | — |
| 2023-11-21 | $7.41 | $7.41 | 416,000 | — | — |
| 2023-11-20 | $7.63 | $7.63 | 517,700 | — | — |
| 2023-11-17 | $7.59 | $7.59 | 1,033,200 | — | — |
| 2023-11-16 | $7.09 | $7.09 | 672,600 | — | — |
| 2023-11-15 | $7.27 | $7.27 | 1,520,400 | — | — |
| 2023-11-14 | $7.04 | $7.04 | 857,200 | — | — |
| 2023-11-13 | $6.37 | $6.37 | 840,100 | — | — |
| 2023-11-10 | $6.40 | $6.40 | 562,600 | — | — |
| 2023-11-09 | $6.55 | $6.55 | 831,800 | — | — |
| 2023-11-08 | $6.89 | $6.89 | 1,000,500 | — | — |
| 2023-11-07 | $6.37 | $6.37 | 2,737,400 | — | — |
| 2023-11-06 | $5.44 | $5.44 | 405,700 | — | — |
| 2023-11-03 | $5.31 | $5.31 | 491,900 | — | — |
| 2023-11-02 | $5.11 | $5.11 | 325,600 | — | — |
| 2023-11-01 | $5.29 | $5.29 | 640,200 | — | — |
| 2023-10-31 | $5.22 | $5.22 | 448,200 | — | — |
| 2023-10-30 | $5.16 | $5.16 | 330,100 | — | — |
| 2023-10-27 | $4.96 | $4.96 | 644,900 | — | — |
| 2023-10-26 | $5.06 | $5.06 | 319,400 | — | — |
| 2023-10-25 | $4.96 | $4.96 | 388,000 | — | — |
| 2023-10-24 | $4.96 | $4.96 | 764,300 | — | — |
| 2023-10-23 | $4.95 | $4.95 | 614,300 | — | — |
| 2023-10-20 | $4.84 | $4.84 | 2,324,100 | — | — |
| 2023-10-19 | $4.58 | $4.58 | 960,000 | — | — |
| 2023-10-18 | $5.12 | $5.12 | 439,500 | — | — |
| 2023-10-17 | $5.27 | $5.27 | 443,700 | — | — |
| 2023-10-16 | $5.17 | $5.17 | 282,300 | — | — |
| 2023-10-13 | $5.07 | $5.07 | 328,700 | — | — |
| 2023-10-12 | $4.95 | $4.95 | 436,300 | — | — |
| 2023-10-11 | $5.08 | $5.08 | 238,300 | — | — |
| 2023-10-10 | $5.02 | $5.02 | 379,400 | — | — |
| 2023-10-09 | $4.73 | $4.73 | 366,600 | — | — |
| 2023-10-06 | $4.78 | $4.78 | 456,100 | — | — |
| 2023-10-05 | $4.78 | $4.78 | 686,900 | — | — |
| 2023-10-04 | $4.67 | $4.67 | 2,374,800 | — | — |
| 2023-10-03 | $4.50 | $4.50 | 414,400 | — | — |
| 2023-10-02 | $4.48 | $4.48 | 714,500 | — | — |
| 2023-09-29 | $4.66 | $4.66 | 797,700 | — | — |
| 2023-09-28 | $4.68 | $4.68 | 314,400 | — | — |
| 2023-09-27 | $4.71 | $4.71 | 314,200 | — | — |
| 2023-09-26 | $4.77 | $4.77 | 358,100 | — | — |
| 2023-09-25 | $4.60 | $4.60 | 340,500 | — | — |
| 2023-09-22 | $4.66 | $4.66 | 290,600 | — | — |
| 2023-09-21 | $4.68 | $4.68 | 306,800 | — | — |
| 2023-09-20 | $4.54 | $4.54 | 204,600 | — | — |
| 2023-09-19 | $4.58 | $4.58 | 266,500 | — | — |
| 2023-09-18 | $4.58 | $4.58 | 322,700 | — | — |
| 2023-09-15 | $4.66 | $4.66 | 596,200 | — | — |
| 2023-09-14 | $4.85 | $4.85 | 299,200 | — | — |
| 2023-09-13 | $4.85 | $4.85 | 376,800 | — | — |
| 2023-09-12 | $4.94 | $4.94 | 566,300 | — | — |
| 2023-09-11 | $5.42 | $5.42 | 582,500 | — | — |
| 2023-09-08 | $5.12 | $5.12 | 294,800 | — | — |
| 2023-09-07 | $5.28 | $5.28 | 765,600 | — | — |
| 2023-09-06 | $5.19 | $5.19 | 358,300 | — | — |
| 2023-09-05 | $5.08 | $5.08 | 1,516,000 | — | — |
| 2023-09-01 | $4.86 | $4.86 | 261,500 | — | — |
| 2023-08-31 | $4.66 | $4.66 | 338,800 | — | — |
| 2023-08-30 | $4.90 | $4.90 | 284,100 | — | — |
| 2023-08-29 | $4.97 | $4.97 | 184,700 | — | — |
| 2023-08-28 | $5.06 | $5.06 | 251,500 | — | — |
| 2023-08-25 | $5.05 | $5.05 | 176,400 | — | — |
| 2023-08-24 | $5.06 | $5.06 | 171,100 | — | — |
| 2023-08-23 | $5.25 | $5.25 | 250,700 | — | — |
| 2023-08-22 | $5.22 | $5.22 | 284,300 | — | — |
| 2023-08-21 | $5.14 | $5.14 | 400,500 | — | — |
| 2023-08-18 | $4.94 | $4.94 | 251,100 | — | — |
| 2023-08-17 | $4.93 | $4.93 | 229,100 | — | — |
| 2023-08-16 | $5.23 | $5.23 | 173,600 | — | — |
| 2023-08-15 | $5.36 | $5.36 | 305,400 | — | — |
| 2023-08-14 | $5.56 | $5.56 | 622,200 | — | — |
| 2023-08-11 | $5.93 | $5.93 | 845,100 | — | — |
| 2023-08-10 | $6.19 | $6.19 | 5,242,400 | — | — |
| 2023-08-09 | $4.98 | $4.98 | 325,700 | — | — |
| 2023-08-08 | $4.89 | $4.89 | 257,800 | — | — |
| 2023-08-07 | $4.80 | $4.80 | 329,700 | — | — |
| 2023-08-04 | $5.00 | $5.00 | 242,900 | — | — |
| 2023-08-03 | $5.23 | $5.23 | 436,600 | — | — |
| 2023-08-02 | $4.90 | $4.90 | 1,312,200 | — | — |
| 2023-08-01 | $4.88 | $4.88 | 588,700 | — | — |
| 2023-07-31 | $4.77 | $4.77 | 506,900 | — | — |
| 2023-07-28 | $4.67 | $4.67 | 511,500 | — | — |
| 2023-07-27 | $4.48 | $4.48 | 433,800 | — | — |
| 2023-07-26 | $4.69 | $4.69 | 267,900 | — | — |
| 2023-07-25 | $4.67 | $4.67 | 292,100 | — | — |
| 2023-07-24 | $4.83 | $4.83 | 301,200 | — | — |
| 2023-07-21 | $4.90 | $4.90 | 273,600 | — | — |
| 2023-07-20 | $4.86 | $4.86 | 262,200 | — | — |
| 2023-07-19 | $5.05 | $5.05 | 211,000 | — | — |
| 2023-07-18 | $5.06 | $5.06 | 278,600 | — | — |
| 2023-07-17 | $5.05 | $5.05 | 321,200 | — | — |
| 2023-07-14 | $4.92 | $4.92 | 215,000 | — | — |
| 2023-07-13 | $5.03 | $5.03 | 197,000 | — | — |
| 2023-07-12 | $5.18 | $5.18 | 250,200 | — | — |
| 2023-07-11 | $5.09 | $5.09 | 485,800 | — | — |
| 2023-07-10 | $4.97 | $4.97 | 304,600 | — | — |
| 2023-07-07 | $5.02 | $5.02 | 413,200 | — | — |
| 2023-07-06 | $4.87 | $4.87 | 410,000 | — | — |
| 2023-07-05 | $5.29 | $5.29 | 353,300 | — | — |
| 2023-07-03 | $5.38 | $5.38 | 158,400 | — | — |
| 2023-06-30 | $5.35 | $5.35 | 756,000 | — | — |
| 2023-06-29 | $5.21 | $5.21 | 383,700 | — | — |
| 2023-06-28 | $5.28 | $5.28 | 870,400 | — | — |
| 2023-06-27 | $5.27 | $5.27 | 1,824,000 | — | — |
| 2023-06-26 | $5.41 | $5.41 | 537,800 | — | — |
| 2023-06-23 | $5.74 | $5.74 | 2,222,900 | — | — |
| 2023-06-22 | $5.55 | $5.55 | 297,900 | — | — |
| 2023-06-21 | $5.71 | $5.71 | 507,400 | — | — |
| 2023-06-20 | $5.75 | $5.75 | 625,400 | — | — |
| 2023-06-16 | $6.12 | $6.12 | 927,400 | — | — |
| 2023-06-15 | $6.01 | $6.01 | 301,600 | — | — |
| 2023-06-14 | $6.07 | $6.07 | 427,200 | — | — |
| 2023-06-13 | $6.04 | $6.04 | 655,200 | — | — |
| 2023-06-12 | $5.78 | $5.78 | 624,100 | — | — |
| 2023-06-09 | $5.56 | $5.56 | 627,600 | — | — |
| 2023-06-08 | $5.20 | $5.20 | 257,100 | — | — |
| 2023-06-07 | $5.25 | $5.25 | 819,200 | — | — |
| 2023-06-06 | $5.19 | $5.19 | 802,700 | — | — |
| 2023-06-05 | $5.02 | $5.02 | 431,000 | — | — |
| 2023-06-02 | $4.86 | $4.86 | 388,100 | — | — |
| 2023-06-01 | $4.62 | $4.62 | 418,000 | — | — |
| 2023-05-31 | $4.67 | $4.67 | 815,700 | — | — |
| 2023-05-30 | $4.67 | $4.67 | 969,800 | — | — |
| 2023-05-26 | $5.10 | $5.10 | 601,400 | — | — |
| 2023-05-25 | $5.15 | $5.15 | 396,600 | — | — |
| 2023-05-24 | $5.35 | $5.35 | 350,200 | — | — |
| 2023-05-23 | $5.64 | $5.64 | 306,300 | — | — |
| 2023-05-22 | $5.70 | $5.70 | 284,300 | — | — |
| 2023-05-19 | $5.75 | $5.75 | 354,900 | — | — |
| 2023-05-18 | $5.81 | $5.81 | 405,200 | — | — |
| 2023-05-17 | $6.10 | $6.10 | 316,500 | — | — |
| 2023-05-16 | $6.07 | $6.07 | 398,100 | — | — |
| 2023-05-15 | $6.52 | $6.52 | 351,400 | — | — |
| 2023-05-12 | $6.58 | $6.58 | 343,400 | — | — |
| 2023-05-11 | $6.87 | $6.87 | 465,500 | — | — |
| 2023-05-10 | $7.21 | $7.21 | 692,000 | — | — |
| 2023-05-09 | $7.18 | $7.18 | 322,500 | — | — |
| 2023-05-08 | $7.24 | $7.24 | 311,200 | — | — |
| 2023-05-05 | $7.11 | $7.11 | 278,800 | — | — |
| 2023-05-04 | $7.14 | $7.14 | 292,400 | — | — |
| 2023-05-03 | $6.89 | $6.89 | 378,900 | — | — |
| 2023-05-02 | $6.81 | $6.81 | 458,900 | — | — |
| 2023-05-01 | $7.41 | $7.41 | 482,300 | — | — |
| 2023-04-28 | $6.89 | $6.89 | 368,200 | — | — |
| 2023-04-27 | $7.03 | $7.03 | 349,700 | — | — |
| 2023-04-26 | $6.82 | $6.82 | 1,074,900 | — | — |
| 2023-04-25 | $6.64 | $6.64 | 317,400 | — | — |
| 2023-04-24 | $6.70 | $6.70 | 321,500 | — | — |
| 2023-04-21 | $6.95 | $6.95 | 227,800 | — | — |
| 2023-04-20 | $6.88 | $6.88 | 371,700 | — | — |
| 2023-04-19 | $6.83 | $6.83 | 373,700 | — | — |
| 2023-04-18 | $6.75 | $6.75 | 257,700 | — | — |
| 2023-04-17 | $6.82 | $6.82 | 428,300 | — | — |
| 2023-04-14 | $6.49 | $6.49 | 258,100 | — | — |
| 2023-04-13 | $6.82 | $6.82 | 304,100 | — | — |
| 2023-04-12 | $6.36 | $6.36 | 492,500 | — | — |
| 2023-04-11 | $6.30 | $6.30 | 603,700 | — | — |
| 2023-04-10 | $6.56 | $6.56 | 510,000 | — | — |
| 2023-04-06 | $7.34 | $7.34 | 279,500 | — | — |
| 2023-04-05 | $7.35 | $7.35 | 508,900 | — | — |
| 2023-04-04 | $7.44 | $7.44 | 334,500 | — | — |
| 2023-04-03 | $7.54 | $7.54 | 592,300 | — | — |
| 2023-03-31 | $7.17 | $7.17 | 411,300 | — | — |
| 2023-03-30 | $7.12 | $7.12 | 434,200 | — | — |
| 2023-03-29 | $7.24 | $7.24 | 432,700 | — | — |
| 2023-03-28 | $6.65 | $6.65 | 304,700 | — | — |
| 2023-03-27 | $6.75 | $6.75 | 677,100 | — | — |
| 2023-03-24 | $6.68 | $6.68 | 317,900 | — | — |
| 2023-03-23 | $6.95 | $6.95 | 736,400 | — | — |
| 2023-03-22 | $6.71 | $6.71 | 622,000 | — | — |
| 2023-03-21 | $7.12 | $7.12 | 802,200 | — | — |
| 2023-03-20 | $6.69 | $6.69 | 596,100 | — | — |
| 2023-03-17 | $6.65 | $6.65 | 971,800 | — | — |
| 2023-03-16 | $6.99 | $6.99 | 2,012,600 | — | — |
| 2023-03-15 | $6.34 | $6.34 | 527,100 | — | — |
| 2023-03-14 | $6.45 | $6.45 | 762,800 | — | — |
| 2023-03-13 | $5.88 | $5.88 | 915,700 | — | — |
| 2023-03-10 | $5.32 | $5.32 | 919,000 | — | — |
| 2023-03-09 | $6.17 | $6.17 | 1,678,600 | — | — |
| 2023-03-08 | $5.50 | $5.50 | 330,800 | — | — |
| 2023-03-07 | $5.87 | $5.87 | 236,900 | — | — |
| 2023-03-06 | $5.69 | $5.69 | 466,500 | — | — |
| 2023-03-03 | $6.07 | $6.07 | 462,300 | — | — |
| 2023-03-02 | $6.18 | $6.18 | 598,900 | — | — |
| 2023-03-01 | $6.23 | $6.23 | 351,800 | — | — |
| 2023-02-28 | $6.09 | $6.09 | 400,100 | — | — |
| 2023-02-27 | $5.98 | $5.98 | 440,400 | — | — |
| 2023-02-24 | $6.17 | $6.17 | 513,800 | — | — |
| 2023-02-23 | $6.31 | $6.31 | 1,237,800 | — | — |
| 2023-02-22 | $6.55 | $6.55 | 908,200 | — | — |
| 2023-02-21 | $6.24 | $6.24 | 795,900 | — | — |
| 2023-02-17 | $6.61 | $6.61 | 2,901,200 | — | — |
| 2023-02-16 | $5.26 | $5.26 | 808,900 | — | — |
| 2023-02-15 | $4.82 | $4.82 | 732,500 | — | — |
| 2023-02-14 | $5.24 | $5.24 | 3,053,000 | — | — |
| 2023-02-13 | $6.35 | $6.35 | 1,072,800 | — | — |
| 2023-02-10 | $5.51 | $5.51 | 328,900 | — | — |
| 2023-02-09 | $5.65 | $5.65 | 553,100 | — | — |
| 2023-02-08 | $5.53 | $5.53 | 365,600 | — | — |
| 2023-02-07 | $5.71 | $5.71 | 275,600 | — | — |
| 2023-02-06 | $5.79 | $5.79 | 611,000 | — | — |
| 2023-02-03 | $5.59 | $5.59 | 571,200 | — | — |
| 2023-02-02 | $5.92 | $5.92 | 342,800 | — | — |
| 2023-02-01 | $5.95 | $5.95 | 364,500 | — | — |
| 2023-01-31 | $5.77 | $5.77 | 560,600 | — | — |
| 2023-01-30 | $5.62 | $5.62 | 372,300 | — | — |
| 2023-01-27 | $5.74 | $5.74 | 388,000 | — | — |
| 2023-01-26 | $5.92 | $5.92 | 349,400 | — | — |
| 2023-01-25 | $6.22 | $6.22 | 452,100 | — | — |
| 2023-01-24 | $6.23 | $6.23 | 598,400 | — | — |
| 2023-01-23 | $5.87 | $5.87 | 524,100 | — | — |
| 2023-01-20 | $5.79 | $5.79 | 670,500 | — | — |
| 2023-01-19 | $5.25 | $5.25 | 1,128,900 | — | — |
| 2023-01-18 | $5.39 | $5.39 | 626,100 | — | — |
| 2023-01-17 | $5.40 | $5.40 | 558,700 | — | — |
| 2023-01-13 | $5.29 | $5.29 | 565,200 | — | — |
| 2023-01-12 | $5.21 | $5.21 | 800,000 | — | — |
| 2023-01-11 | $5.17 | $5.17 | 396,500 | — | — |
| 2023-01-10 | $5.37 | $5.37 | 686,800 | — | — |
| 2023-01-09 | $5.54 | $5.54 | 362,100 | — | — |
| 2023-01-06 | $5.70 | $5.70 | 343,600 | — | — |
| 2023-01-05 | $5.72 | $5.72 | 369,300 | — | — |
| 2023-01-04 | $6.15 | $6.15 | 362,200 | — | — |
| 2023-01-03 | $6.36 | $6.36 | 715,300 | — | — |