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
- 2018-06-08 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 | $7.02 | $7.02 | 158,300 | — | — |
| 2023-12-28 | $7.12 | $7.12 | 505,600 | — | — |
| 2023-12-27 | $7.11 | $7.11 | 290,400 | — | — |
| 2023-12-26 | $7.15 | $7.15 | 375,900 | — | — |
| 2023-12-22 | $7.07 | $7.07 | 1,096,600 | — | — |
| 2023-12-21 | $6.51 | $6.51 | 2,420,700 | — | — |
| 2023-12-20 | $4.91 | $4.91 | 324,900 | — | — |
| 2023-12-19 | $4.89 | $4.89 | 372,600 | — | — |
| 2023-12-18 | $4.52 | $4.52 | 317,700 | — | — |
| 2023-12-15 | $4.50 | $4.50 | 269,500 | — | — |
| 2023-12-14 | $4.67 | $4.67 | 329,800 | — | — |
| 2023-12-13 | $4.77 | $4.77 | 394,200 | — | — |
| 2023-12-12 | $4.51 | $4.51 | 375,000 | — | — |
| 2023-12-11 | $4.51 | $4.51 | 402,500 | — | — |
| 2023-12-08 | $4.70 | $4.70 | 339,100 | — | — |
| 2023-12-07 | $4.89 | $4.89 | 186,400 | — | — |
| 2023-12-06 | $4.96 | $4.96 | 155,100 | — | — |
| 2023-12-05 | $5.08 | $5.08 | 135,800 | — | — |
| 2023-12-04 | $5.22 | $5.22 | 127,200 | — | — |
| 2023-12-01 | $5.38 | $5.38 | 508,100 | — | — |
| 2023-11-30 | $5.22 | $5.22 | 418,400 | — | — |
| 2023-11-29 | $5.37 | $5.37 | 226,900 | — | — |
| 2023-11-28 | $5.40 | $5.40 | 161,200 | — | — |
| 2023-11-27 | $5.11 | $5.11 | 190,300 | — | — |
| 2023-11-24 | $5.42 | $5.42 | 119,800 | — | — |
| 2023-11-22 | $5.41 | $5.41 | 94,400 | — | — |
| 2023-11-21 | $5.48 | $5.48 | 118,700 | — | — |
| 2023-11-20 | $5.66 | $5.66 | 164,200 | — | — |
| 2023-11-17 | $5.64 | $5.64 | 335,200 | — | — |
| 2023-11-16 | $5.11 | $5.11 | 155,200 | — | — |
| 2023-11-15 | $4.95 | $4.95 | 126,400 | — | — |
| 2023-11-14 | $4.84 | $4.84 | 255,400 | — | — |
| 2023-11-13 | $4.73 | $4.73 | 167,600 | — | — |
| 2023-11-10 | $4.81 | $4.81 | 168,100 | — | — |
| 2023-11-09 | $4.75 | $4.75 | 300,800 | — | — |
| 2023-11-08 | $5.17 | $5.17 | 153,300 | — | — |
| 2023-11-07 | $5.13 | $5.13 | 103,100 | — | — |
| 2023-11-06 | $5.10 | $5.10 | 286,500 | — | — |
| 2023-11-03 | $5.30 | $5.30 | 303,700 | — | — |
| 2023-11-02 | $5.00 | $5.00 | 224,900 | — | — |
| 2023-11-01 | $5.04 | $5.04 | 478,500 | — | — |
| 2023-10-31 | $4.52 | $4.52 | 640,300 | — | — |
| 2023-10-30 | $4.45 | $4.45 | 12,223,300 | — | — |
| 2023-10-27 | $3.70 | $3.70 | 72,700 | — | — |
| 2023-10-26 | $3.89 | $3.89 | 97,800 | — | — |
| 2023-10-25 | $4.00 | $4.00 | 208,800 | — | — |
| 2023-10-24 | $3.60 | $3.60 | 97,300 | — | — |
| 2023-10-23 | $3.65 | $3.65 | 101,900 | — | — |
| 2023-10-20 | $3.74 | $3.74 | 130,200 | — | — |
| 2023-10-19 | $3.85 | $3.85 | 110,100 | — | — |
| 2023-10-18 | $4.02 | $4.02 | 135,600 | — | — |
| 2023-10-17 | $4.46 | $4.46 | 103,400 | — | — |
| 2023-10-16 | $4.39 | $4.39 | 42,900 | — | — |
| 2023-10-13 | $4.32 | $4.32 | 77,800 | — | — |
| 2023-10-12 | $4.26 | $4.26 | 115,400 | — | — |
| 2023-10-11 | $4.42 | $4.42 | 68,600 | — | — |
| 2023-10-10 | $4.57 | $4.57 | 105,200 | — | — |
| 2023-10-09 | $4.54 | $4.54 | 88,500 | — | — |
| 2023-10-06 | $4.55 | $4.55 | 91,900 | — | — |
| 2023-10-05 | $4.56 | $4.56 | 88,300 | — | — |
| 2023-10-04 | $4.38 | $4.38 | 74,000 | — | — |
| 2023-10-03 | $4.56 | $4.56 | 96,600 | — | — |
| 2023-10-02 | $4.65 | $4.65 | 131,300 | — | — |
| 2023-09-29 | $4.91 | $4.91 | 120,000 | — | — |
| 2023-09-28 | $4.97 | $4.97 | 58,300 | — | — |
| 2023-09-27 | $5.03 | $5.03 | 66,700 | — | — |
| 2023-09-26 | $5.18 | $5.18 | 86,100 | — | — |
| 2023-09-25 | $4.79 | $4.79 | 115,300 | — | — |
| 2023-09-22 | $4.95 | $4.95 | 118,800 | — | — |
| 2023-09-21 | $5.14 | $5.14 | 111,000 | — | — |
| 2023-09-20 | $5.26 | $5.26 | 48,200 | — | — |
| 2023-09-19 | $5.53 | $5.53 | 83,100 | — | — |
| 2023-09-18 | $5.65 | $5.65 | 84,400 | — | — |
| 2023-09-15 | $5.68 | $5.68 | 187,400 | — | — |
| 2023-09-14 | $5.68 | $5.68 | 116,200 | — | — |
| 2023-09-13 | $5.90 | $5.90 | 103,700 | — | — |
| 2023-09-12 | $6.00 | $6.00 | 123,900 | — | — |
| 2023-09-11 | $6.14 | $6.14 | 94,500 | — | — |
| 2023-09-08 | $5.53 | $5.53 | 214,200 | — | — |
| 2023-09-07 | $5.49 | $5.49 | 152,000 | — | — |
| 2023-09-06 | $5.88 | $5.88 | 123,200 | — | — |
| 2023-09-05 | $6.04 | $6.04 | 88,900 | — | — |
| 2023-09-01 | $6.37 | $6.37 | 133,800 | — | — |
| 2023-08-31 | $6.29 | $6.29 | 108,100 | — | — |
| 2023-08-30 | $6.03 | $6.03 | 67,200 | — | — |
| 2023-08-29 | $6.31 | $6.31 | 70,100 | — | — |
| 2023-08-28 | $6.41 | $6.41 | 102,600 | — | — |
| 2023-08-25 | $6.19 | $6.19 | 71,500 | — | — |
| 2023-08-24 | $5.99 | $5.99 | 55,700 | — | — |
| 2023-08-23 | $6.06 | $6.06 | 41,100 | — | — |
| 2023-08-22 | $6.14 | $6.14 | 49,400 | — | — |
| 2023-08-21 | $6.11 | $6.11 | 57,700 | — | — |
| 2023-08-18 | $5.89 | $5.89 | 88,900 | — | — |
| 2023-08-17 | $5.80 | $5.80 | 77,200 | — | — |
| 2023-08-16 | $5.83 | $5.83 | 96,800 | — | — |
| 2023-08-15 | $5.84 | $5.84 | 120,900 | — | — |
| 2023-08-14 | $5.96 | $5.96 | 92,200 | — | — |
| 2023-08-11 | $6.07 | $6.07 | 53,100 | — | — |
| 2023-08-10 | $6.00 | $6.00 | 144,500 | — | — |
| 2023-08-09 | $5.75 | $5.75 | 152,100 | — | — |
| 2023-08-08 | $6.00 | $6.00 | 73,200 | — | — |
| 2023-08-07 | $5.97 | $5.97 | 108,800 | — | — |
| 2023-08-04 | $6.01 | $6.01 | 50,400 | — | — |
| 2023-08-03 | $6.00 | $6.00 | 36,900 | — | — |
| 2023-08-02 | $6.02 | $6.02 | 68,500 | — | — |
| 2023-08-01 | $6.07 | $6.07 | 73,700 | — | — |
| 2023-07-31 | $6.30 | $6.30 | 67,200 | — | — |
| 2023-07-28 | $6.09 | $6.09 | 173,500 | — | — |
| 2023-07-27 | $5.88 | $5.88 | 214,800 | — | — |
| 2023-07-26 | $6.46 | $6.46 | 76,500 | — | — |
| 2023-07-25 | $6.66 | $6.66 | 99,300 | — | — |
| 2023-07-24 | $6.93 | $6.93 | 133,100 | — | — |
| 2023-07-21 | $7.19 | $7.19 | 94,900 | — | — |
| 2023-07-20 | $6.99 | $6.99 | 79,900 | — | — |
| 2023-07-19 | $6.99 | $6.99 | 219,200 | — | — |
| 2023-07-18 | $6.47 | $6.47 | 94,200 | — | — |
| 2023-07-17 | $6.41 | $6.41 | 77,500 | — | — |
| 2023-07-14 | $6.61 | $6.61 | 97,200 | — | — |
| 2023-07-13 | $6.62 | $6.62 | 64,400 | — | — |
| 2023-07-12 | $7.00 | $7.00 | 84,400 | — | — |
| 2023-07-11 | $6.71 | $6.71 | 80,400 | — | — |
| 2023-07-10 | $6.70 | $6.70 | 59,300 | — | — |
| 2023-07-07 | $7.00 | $7.00 | 74,400 | — | — |
| 2023-07-06 | $6.99 | $6.99 | 112,700 | — | — |
| 2023-07-05 | $6.95 | $6.95 | 118,000 | — | — |
| 2023-07-03 | $6.73 | $6.73 | 63,300 | — | — |
| 2023-06-30 | $6.72 | $6.72 | 121,500 | — | — |
| 2023-06-29 | $6.62 | $6.62 | 83,200 | — | — |
| 2023-06-28 | $6.86 | $6.86 | 426,500 | — | — |
| 2023-06-27 | $6.34 | $6.34 | 151,000 | — | — |
| 2023-06-26 | $6.84 | $6.84 | 165,600 | — | — |
| 2023-06-23 | $7.04 | $7.04 | 1,165,600 | — | — |
| 2023-06-22 | $6.87 | $6.87 | 111,200 | — | — |
| 2023-06-21 | $6.91 | $6.91 | 81,500 | — | — |
| 2023-06-20 | $7.35 | $7.35 | 161,700 | — | — |
| 2023-06-16 | $7.51 | $7.51 | 145,800 | — | — |
| 2023-06-15 | $7.88 | $7.88 | 97,100 | — | — |
| 2023-06-14 | $7.61 | $7.61 | 95,300 | — | — |
| 2023-06-13 | $7.58 | $7.58 | 110,700 | — | — |
| 2023-06-12 | $7.53 | $7.53 | 135,300 | — | — |
| 2023-06-09 | $8.07 | $8.07 | 153,900 | — | — |
| 2023-06-08 | $8.04 | $8.04 | 196,100 | — | — |
| 2023-06-07 | $7.68 | $7.68 | 117,500 | — | — |
| 2023-06-06 | $7.71 | $7.71 | 110,700 | — | — |
| 2023-06-05 | $7.38 | $7.38 | 128,800 | — | — |
| 2023-06-02 | $7.53 | $7.53 | 93,400 | — | — |
| 2023-06-01 | $6.89 | $6.89 | 42,700 | — | — |
| 2023-05-31 | $6.88 | $6.88 | 64,900 | — | — |
| 2023-05-30 | $6.82 | $6.82 | 159,400 | — | — |
| 2023-05-26 | $6.58 | $6.58 | 128,500 | — | — |
| 2023-05-25 | $6.30 | $6.30 | 155,400 | — | — |
| 2023-05-24 | $6.85 | $6.85 | 161,500 | — | — |
| 2023-05-23 | $7.42 | $7.42 | 134,600 | — | — |
| 2023-05-22 | $7.15 | $7.15 | 114,100 | — | — |
| 2023-05-19 | $7.56 | $7.56 | 226,700 | — | — |
| 2023-05-18 | $7.65 | $7.65 | 158,900 | — | — |
| 2023-05-17 | $7.70 | $7.70 | 177,700 | — | — |
| 2023-05-16 | $7.00 | $7.00 | 310,700 | — | — |
| 2023-05-15 | $6.15 | $6.15 | 93,400 | — | — |
| 2023-05-12 | $5.77 | $5.77 | 52,800 | — | — |
| 2023-05-11 | $5.83 | $5.83 | 99,300 | — | — |
| 2023-05-10 | $6.20 | $6.20 | 94,800 | — | — |
| 2023-05-09 | $6.03 | $6.03 | 56,500 | — | — |
| 2023-05-08 | $5.88 | $5.88 | 74,200 | — | — |
| 2023-05-05 | $6.15 | $6.15 | 157,000 | — | — |
| 2023-05-04 | $6.30 | $6.30 | 129,100 | — | — |
| 2023-05-03 | $5.84 | $5.84 | 202,800 | — | — |
| 2023-05-02 | $5.19 | $5.19 | 60,700 | — | — |
| 2023-05-01 | $5.46 | $5.46 | 56,200 | — | — |
| 2023-04-28 | $5.35 | $5.35 | 41,500 | — | — |
| 2023-04-27 | $5.31 | $5.31 | 52,100 | — | — |
| 2023-04-26 | $5.38 | $5.38 | 90,400 | — | — |
| 2023-04-25 | $5.29 | $5.29 | 81,700 | — | — |
| 2023-04-24 | $5.40 | $5.40 | 55,800 | — | — |
| 2023-04-21 | $5.67 | $5.67 | 186,100 | — | — |
| 2023-04-20 | $5.42 | $5.42 | 68,900 | — | — |
| 2023-04-19 | $5.47 | $5.47 | 87,300 | — | — |
| 2023-04-18 | $5.57 | $5.57 | 138,700 | — | — |
| 2023-04-17 | $5.58 | $5.58 | 114,000 | — | — |
| 2023-04-14 | $5.31 | $5.31 | 83,500 | — | — |
| 2023-04-13 | $5.63 | $5.63 | 230,000 | — | — |
| 2023-04-12 | $5.35 | $5.35 | 171,000 | — | — |
| 2023-04-11 | $5.36 | $5.36 | 80,800 | — | — |
| 2023-04-10 | $5.32 | $5.32 | 111,200 | — | — |
| 2023-04-06 | $5.35 | $5.35 | 117,800 | — | — |
| 2023-04-05 | $5.38 | $5.38 | 239,300 | — | — |
| 2023-04-04 | $5.21 | $5.21 | 266,500 | — | — |
| 2023-04-03 | $6.05 | $6.05 | 367,900 | — | — |
| 2023-03-31 | $5.17 | $5.17 | 159,800 | — | — |
| 2023-03-30 | $5.19 | $5.19 | 134,400 | — | — |
| 2023-03-29 | $5.26 | $5.26 | 108,200 | — | — |
| 2023-03-28 | $5.04 | $5.04 | 99,400 | — | — |
| 2023-03-27 | $5.12 | $5.12 | 94,000 | — | — |
| 2023-03-24 | $5.08 | $5.08 | 190,700 | — | — |
| 2023-03-23 | $5.08 | $5.08 | 204,600 | — | — |
| 2023-03-22 | $5.18 | $5.18 | 115,400 | — | — |
| 2023-03-21 | $5.50 | $5.50 | 100,800 | — | — |
| 2023-03-20 | $5.48 | $5.48 | 157,800 | — | — |
| 2023-03-17 | $5.41 | $5.41 | 405,500 | — | — |
| 2023-03-16 | $5.90 | $5.90 | 213,600 | — | — |
| 2023-03-15 | $5.93 | $5.93 | 158,800 | — | — |
| 2023-03-14 | $6.25 | $6.25 | 312,900 | — | — |
| 2023-03-13 | $6.14 | $6.14 | 232,000 | — | — |
| 2023-03-10 | $6.21 | $6.21 | 273,600 | — | — |
| 2023-03-09 | $6.98 | $6.98 | 100,800 | — | — |
| 2023-03-08 | $7.49 | $7.49 | 119,400 | — | — |
| 2023-03-07 | $7.37 | $7.37 | 79,300 | — | — |
| 2023-03-06 | $7.66 | $7.66 | 111,300 | — | — |
| 2023-03-03 | $8.13 | $8.13 | 126,300 | — | — |
| 2023-03-02 | $7.59 | $7.59 | 98,700 | — | — |
| 2023-03-01 | $7.76 | $7.76 | 87,900 | — | — |
| 2023-02-28 | $7.72 | $7.72 | 624,500 | — | — |
| 2023-02-27 | $7.66 | $7.66 | 90,500 | — | — |
| 2023-02-24 | $7.22 | $7.22 | 113,800 | — | — |
| 2023-02-23 | $7.72 | $7.72 | 137,800 | — | — |
| 2023-02-22 | $8.04 | $8.04 | 198,200 | — | — |
| 2023-02-21 | $8.60 | $8.60 | 303,300 | — | — |
| 2023-02-17 | $8.43 | $8.43 | 233,000 | — | — |
| 2023-02-16 | $7.75 | $7.75 | 148,600 | — | — |
| 2023-02-15 | $7.92 | $7.92 | 107,100 | — | — |
| 2023-02-14 | $7.93 | $7.93 | 117,500 | — | — |
| 2023-02-13 | $7.93 | $7.93 | 250,500 | — | — |
| 2023-02-10 | $7.36 | $7.36 | 159,300 | — | — |
| 2023-02-09 | $7.60 | $7.60 | 115,200 | — | — |
| 2023-02-08 | $7.74 | $7.74 | 142,200 | — | — |
| 2023-02-07 | $7.89 | $7.89 | 79,000 | — | — |
| 2023-02-06 | $8.16 | $8.16 | 115,600 | — | — |
| 2023-02-03 | $8.12 | $8.12 | 107,500 | — | — |
| 2023-02-02 | $8.35 | $8.35 | 156,800 | — | — |
| 2023-02-01 | $8.38 | $8.38 | 185,800 | — | — |
| 2023-01-31 | $8.36 | $8.36 | 249,300 | — | — |
| 2023-01-30 | $8.40 | $8.40 | 202,600 | — | — |
| 2023-01-27 | $7.95 | $7.95 | 226,300 | — | — |
| 2023-01-26 | $7.37 | $7.37 | 139,200 | — | — |
| 2023-01-25 | $7.17 | $7.17 | 231,200 | — | — |
| 2023-01-24 | $6.80 | $6.80 | 226,100 | — | — |
| 2023-01-23 | $6.46 | $6.46 | 127,500 | — | — |
| 2023-01-20 | $6.36 | $6.36 | 111,700 | — | — |
| 2023-01-19 | $6.32 | $6.32 | 113,800 | — | — |
| 2023-01-18 | $6.58 | $6.58 | 82,400 | — | — |
| 2023-01-17 | $6.91 | $6.91 | 143,100 | — | — |
| 2023-01-13 | $6.99 | $6.99 | 226,300 | — | — |
| 2023-01-12 | $6.78 | $6.78 | 147,000 | — | — |
| 2023-01-11 | $6.51 | $6.51 | 74,900 | — | — |
| 2023-01-10 | $6.31 | $6.31 | 101,400 | — | — |
| 2023-01-09 | $6.33 | $6.33 | 168,100 | — | — |
| 2023-01-06 | $6.60 | $6.60 | 96,200 | — | — |
| 2023-01-05 | $6.55 | $6.55 | 82,400 | — | — |
| 2023-01-04 | $6.66 | $6.66 | 123,800 | — | — |
| 2023-01-03 | $6.48 | $6.48 | 109,900 | — | — |