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
- 2021-01-22 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 | $8.91 | $8.91 | 326,100 | — | — |
| 2023-12-28 | $9.04 | $9.04 | 150,800 | — | — |
| 2023-12-27 | $9.26 | $9.26 | 159,000 | — | — |
| 2023-12-26 | $9.33 | $9.33 | 149,500 | — | — |
| 2023-12-22 | $8.95 | $8.95 | 163,900 | — | — |
| 2023-12-21 | $8.94 | $8.94 | 117,000 | — | — |
| 2023-12-20 | $8.70 | $8.70 | 227,100 | — | — |
| 2023-12-19 | $9.00 | $9.00 | 305,000 | — | — |
| 2023-12-18 | $8.86 | $8.86 | 237,500 | — | — |
| 2023-12-15 | $8.88 | $8.88 | 547,600 | — | — |
| 2023-12-14 | $9.02 | $9.02 | 374,600 | — | — |
| 2023-12-13 | $8.68 | $8.68 | 395,600 | — | — |
| 2023-12-12 | $8.02 | $8.02 | 214,600 | — | — |
| 2023-12-11 | $8.47 | $8.47 | 188,800 | — | — |
| 2023-12-08 | $8.63 | $8.63 | 184,700 | — | — |
| 2023-12-07 | $8.67 | $8.67 | 200,100 | — | — |
| 2023-12-06 | $8.70 | $8.70 | 227,900 | — | — |
| 2023-12-05 | $8.89 | $8.89 | 184,800 | — | — |
| 2023-12-04 | $9.25 | $9.25 | 238,100 | — | — |
| 2023-12-01 | $9.59 | $9.59 | 265,600 | — | — |
| 2023-11-30 | $9.24 | $9.24 | 434,800 | — | — |
| 2023-11-29 | $9.43 | $9.43 | 231,600 | — | — |
| 2023-11-28 | $9.08 | $9.08 | 218,400 | — | — |
| 2023-11-27 | $8.77 | $8.77 | 195,200 | — | — |
| 2023-11-24 | $9.09 | $9.09 | 55,600 | — | — |
| 2023-11-22 | $9.10 | $9.10 | 135,800 | — | — |
| 2023-11-21 | $9.25 | $9.25 | 122,800 | — | — |
| 2023-11-20 | $9.27 | $9.27 | 194,900 | — | — |
| 2023-11-17 | $9.27 | $9.27 | 285,400 | — | — |
| 2023-11-16 | $9.13 | $9.13 | 208,700 | — | — |
| 2023-11-15 | $9.12 | $9.12 | 493,900 | — | — |
| 2023-11-14 | $9.02 | $9.02 | 708,500 | — | — |
| 2023-11-13 | $8.70 | $8.70 | 1,350,300 | — | — |
| 2023-11-10 | $6.47 | $6.47 | 928,900 | — | — |
| 2023-11-09 | $10.24 | $10.24 | 241,200 | — | — |
| 2023-11-08 | $10.10 | $10.10 | 161,400 | — | — |
| 2023-11-07 | $10.52 | $10.52 | 139,200 | — | — |
| 2023-11-06 | $10.61 | $10.61 | 122,700 | — | — |
| 2023-11-03 | $10.78 | $10.78 | 195,900 | — | — |
| 2023-11-02 | $10.55 | $10.55 | 195,300 | — | — |
| 2023-11-01 | $10.00 | $10.00 | 208,300 | — | — |
| 2023-10-31 | $10.06 | $10.06 | 183,000 | — | — |
| 2023-10-30 | $9.91 | $9.91 | 130,600 | — | — |
| 2023-10-27 | $9.75 | $9.75 | 194,500 | — | — |
| 2023-10-26 | $9.89 | $9.89 | 125,500 | — | — |
| 2023-10-25 | $9.90 | $9.90 | 102,400 | — | — |
| 2023-10-24 | $9.95 | $9.95 | 128,300 | — | — |
| 2023-10-23 | $9.84 | $9.84 | 143,800 | — | — |
| 2023-10-20 | $9.74 | $9.74 | 214,600 | — | — |
| 2023-10-19 | $9.66 | $9.66 | 184,800 | — | — |
| 2023-10-18 | $9.79 | $9.79 | 201,900 | — | — |
| 2023-10-17 | $10.07 | $10.07 | 319,100 | — | — |
| 2023-10-16 | $10.08 | $10.08 | 263,500 | — | — |
| 2023-10-13 | $10.12 | $10.12 | 296,200 | — | — |
| 2023-10-12 | $9.61 | $9.61 | 191,400 | — | — |
| 2023-10-11 | $9.59 | $9.59 | 359,900 | — | — |
| 2023-10-10 | $9.53 | $9.53 | 300,300 | — | — |
| 2023-10-09 | $9.55 | $9.55 | 222,200 | — | — |
| 2023-10-06 | $9.55 | $9.55 | 317,000 | — | — |
| 2023-10-05 | $9.53 | $9.53 | 233,300 | — | — |
| 2023-10-04 | $9.50 | $9.50 | 289,400 | — | — |
| 2023-10-03 | $9.33 | $9.33 | 167,600 | — | — |
| 2023-10-02 | $9.17 | $9.17 | 153,000 | — | — |
| 2023-09-29 | $9.11 | $9.11 | 202,900 | — | — |
| 2023-09-28 | $8.90 | $8.90 | 124,200 | — | — |
| 2023-09-27 | $9.35 | $9.35 | 182,400 | — | — |
| 2023-09-26 | $9.48 | $9.48 | 148,700 | — | — |
| 2023-09-25 | $9.56 | $9.56 | 144,100 | — | — |
| 2023-09-22 | $9.37 | $9.37 | 96,900 | — | — |
| 2023-09-21 | $9.29 | $9.29 | 101,600 | — | — |
| 2023-09-20 | $9.26 | $9.26 | 151,900 | — | — |
| 2023-09-19 | $9.53 | $9.53 | 149,600 | — | — |
| 2023-09-18 | $9.33 | $9.33 | 169,100 | — | — |
| 2023-09-15 | $9.57 | $9.57 | 311,700 | — | — |
| 2023-09-14 | $9.66 | $9.66 | 171,800 | — | — |
| 2023-09-13 | $9.62 | $9.62 | 163,200 | — | — |
| 2023-09-12 | $9.58 | $9.58 | 108,100 | — | — |
| 2023-09-11 | $9.55 | $9.55 | 111,400 | — | — |
| 2023-09-08 | $9.38 | $9.38 | 119,300 | — | — |
| 2023-09-07 | $9.40 | $9.40 | 149,200 | — | — |
| 2023-09-06 | $9.37 | $9.37 | 168,300 | — | — |
| 2023-09-05 | $9.49 | $9.49 | 208,100 | — | — |
| 2023-09-01 | $9.69 | $9.69 | 186,600 | — | — |
| 2023-08-31 | $9.55 | $9.55 | 195,100 | — | — |
| 2023-08-30 | $9.66 | $9.66 | 144,200 | — | — |
| 2023-08-29 | $9.91 | $9.91 | 223,700 | — | — |
| 2023-08-28 | $9.72 | $9.72 | 246,900 | — | — |
| 2023-08-25 | $9.69 | $9.69 | 142,400 | — | — |
| 2023-08-24 | $9.57 | $9.57 | 194,800 | — | — |
| 2023-08-23 | $9.70 | $9.70 | 195,200 | — | — |
| 2023-08-22 | $9.51 | $9.51 | 170,000 | — | — |
| 2023-08-21 | $9.52 | $9.52 | 203,400 | — | — |
| 2023-08-18 | $9.79 | $9.79 | 229,300 | — | — |
| 2023-08-17 | $9.82 | $9.82 | 259,900 | — | — |
| 2023-08-16 | $9.42 | $9.42 | 325,100 | — | — |
| 2023-08-15 | $9.41 | $9.41 | 150,900 | — | — |
| 2023-08-14 | $9.41 | $9.41 | 225,300 | — | — |
| 2023-08-11 | $9.41 | $9.41 | 305,100 | — | — |
| 2023-08-10 | $9.41 | $9.41 | 613,400 | — | — |
| 2023-08-09 | $8.48 | $8.48 | 200,800 | — | — |
| 2023-08-08 | $8.50 | $8.50 | 234,500 | — | — |
| 2023-08-07 | $8.39 | $8.39 | 243,200 | — | — |
| 2023-08-04 | $8.50 | $8.50 | 154,500 | — | — |
| 2023-08-03 | $8.54 | $8.54 | 185,600 | — | — |
| 2023-08-02 | $8.44 | $8.44 | 164,500 | — | — |
| 2023-08-01 | $8.61 | $8.61 | 171,400 | — | — |
| 2023-07-31 | $8.75 | $8.75 | 295,600 | — | — |
| 2023-07-28 | $8.45 | $8.45 | 171,500 | — | — |
| 2023-07-27 | $8.64 | $8.64 | 240,700 | — | — |
| 2023-07-26 | $9.05 | $9.05 | 286,600 | — | — |
| 2023-07-25 | $8.86 | $8.86 | 512,400 | — | — |
| 2023-07-24 | $8.50 | $8.50 | 233,800 | — | — |
| 2023-07-21 | $8.34 | $8.34 | 212,800 | — | — |
| 2023-07-20 | $8.45 | $8.45 | 212,400 | — | — |
| 2023-07-19 | $8.59 | $8.59 | 238,800 | — | — |
| 2023-07-18 | $8.42 | $8.42 | 268,300 | — | — |
| 2023-07-17 | $8.31 | $8.31 | 258,800 | — | — |
| 2023-07-14 | $8.08 | $8.08 | 175,700 | — | — |
| 2023-07-13 | $8.14 | $8.14 | 275,400 | — | — |
| 2023-07-12 | $8.08 | $8.08 | 248,600 | — | — |
| 2023-07-11 | $7.91 | $7.91 | 259,200 | — | — |
| 2023-07-10 | $7.85 | $7.85 | 331,400 | — | — |
| 2023-07-07 | $7.64 | $7.64 | 245,000 | — | — |
| 2023-07-06 | $7.31 | $7.31 | 217,100 | — | — |
| 2023-07-05 | $7.32 | $7.32 | 280,800 | — | — |
| 2023-07-03 | $7.25 | $7.25 | 171,200 | — | — |
| 2023-06-30 | $7.44 | $7.44 | 382,600 | — | — |
| 2023-06-29 | $7.43 | $7.43 | 430,300 | — | — |
| 2023-06-28 | $7.07 | $7.07 | 420,800 | — | — |
| 2023-06-27 | $6.78 | $6.78 | 365,100 | — | — |
| 2023-06-26 | $6.96 | $6.96 | 302,700 | — | — |
| 2023-06-23 | $7.05 | $7.05 | 789,200 | — | — |
| 2023-06-22 | $7.12 | $7.12 | 408,900 | — | — |
| 2023-06-21 | $7.13 | $7.13 | 591,600 | — | — |
| 2023-06-20 | $6.86 | $6.86 | 438,900 | — | — |
| 2023-06-16 | $7.04 | $7.04 | 2,025,500 | — | — |
| 2023-06-15 | $7.30 | $7.30 | 436,300 | — | — |
| 2023-06-14 | $7.32 | $7.32 | 415,900 | — | — |
| 2023-06-13 | $7.63 | $7.63 | 306,500 | — | — |
| 2023-06-12 | $7.46 | $7.46 | 380,500 | — | — |
| 2023-06-09 | $7.60 | $7.60 | 280,400 | — | — |
| 2023-06-08 | $7.59 | $7.59 | 258,600 | — | — |
| 2023-06-07 | $7.82 | $7.82 | 342,000 | — | — |
| 2023-06-06 | $7.63 | $7.63 | 348,500 | — | — |
| 2023-06-05 | $7.11 | $7.11 | 298,100 | — | — |
| 2023-06-02 | $7.24 | $7.24 | 298,000 | — | — |
| 2023-06-01 | $6.91 | $6.91 | 323,500 | — | — |
| 2023-05-31 | $6.94 | $6.94 | 960,400 | — | — |
| 2023-05-30 | $7.04 | $7.04 | 501,000 | — | — |
| 2023-05-26 | $6.71 | $6.71 | 576,100 | — | — |
| 2023-05-25 | $6.48 | $6.48 | 261,000 | — | — |
| 2023-05-24 | $6.73 | $6.73 | 193,500 | — | — |
| 2023-05-23 | $6.90 | $6.90 | 234,500 | — | — |
| 2023-05-22 | $6.58 | $6.58 | 243,500 | — | — |
| 2023-05-19 | $6.29 | $6.29 | 195,300 | — | — |
| 2023-05-18 | $6.33 | $6.33 | 281,400 | — | — |
| 2023-05-17 | $6.31 | $6.31 | 239,100 | — | — |
| 2023-05-16 | $6.10 | $6.10 | 269,500 | — | — |
| 2023-05-15 | $6.68 | $6.68 | 235,300 | — | — |
| 2023-05-12 | $6.42 | $6.42 | 285,900 | — | — |
| 2023-05-11 | $6.06 | $6.06 | 416,200 | — | — |
| 2023-05-10 | $6.36 | $6.36 | 210,900 | — | — |
| 2023-05-09 | $6.36 | $6.36 | 156,300 | — | — |
| 2023-05-08 | $6.37 | $6.37 | 180,300 | — | — |
| 2023-05-05 | $6.54 | $6.54 | 202,200 | — | — |
| 2023-05-04 | $6.36 | $6.36 | 172,600 | — | — |
| 2023-05-03 | $6.51 | $6.51 | 206,100 | — | — |
| 2023-05-02 | $6.52 | $6.52 | 172,400 | — | — |
| 2023-05-01 | $6.61 | $6.61 | 155,000 | — | — |
| 2023-04-28 | $6.65 | $6.65 | 198,100 | — | — |
| 2023-04-27 | $6.59 | $6.59 | 203,200 | — | — |
| 2023-04-26 | $6.44 | $6.44 | 285,100 | — | — |
| 2023-04-25 | $6.50 | $6.50 | 171,700 | — | — |
| 2023-04-24 | $6.94 | $6.94 | 222,500 | — | — |
| 2023-04-21 | $6.95 | $6.95 | 291,400 | — | — |
| 2023-04-20 | $6.76 | $6.76 | 163,200 | — | — |
| 2023-04-19 | $6.77 | $6.77 | 235,800 | — | — |
| 2023-04-18 | $6.73 | $6.73 | 255,800 | — | — |
| 2023-04-17 | $6.83 | $6.83 | 279,800 | — | — |
| 2023-04-14 | $7.19 | $7.19 | 186,300 | — | — |
| 2023-04-13 | $7.31 | $7.31 | 309,300 | — | — |
| 2023-04-12 | $7.00 | $7.00 | 198,300 | — | — |
| 2023-04-11 | $7.21 | $7.21 | 205,900 | — | — |
| 2023-04-10 | $7.33 | $7.33 | 751,600 | — | — |
| 2023-04-06 | $6.82 | $6.82 | 249,100 | — | — |
| 2023-04-05 | $6.74 | $6.74 | 287,500 | — | — |
| 2023-04-04 | $7.17 | $7.17 | 278,300 | — | — |
| 2023-04-03 | $7.82 | $7.82 | 292,600 | — | — |
| 2023-03-31 | $7.87 | $7.87 | 274,100 | — | — |
| 2023-03-30 | $7.87 | $7.87 | 160,100 | — | — |
| 2023-03-29 | $7.81 | $7.81 | 181,200 | — | — |
| 2023-03-28 | $7.78 | $7.78 | 234,500 | — | — |
| 2023-03-27 | $7.96 | $7.96 | 249,100 | — | — |
| 2023-03-24 | $7.74 | $7.74 | 261,800 | — | — |
| 2023-03-23 | $7.81 | $7.81 | 290,000 | — | — |
| 2023-03-22 | $7.89 | $7.89 | 366,400 | — | — |
| 2023-03-21 | $8.28 | $8.28 | 434,800 | — | — |
| 2023-03-20 | $7.86 | $7.86 | 542,100 | — | — |
| 2023-03-17 | $8.15 | $8.15 | 1,328,600 | — | — |
| 2023-03-16 | $9.51 | $9.51 | 391,200 | — | — |
| 2023-03-15 | $9.02 | $9.02 | 354,300 | — | — |
| 2023-03-14 | $9.48 | $9.48 | 342,300 | — | — |
| 2023-03-13 | $9.23 | $9.23 | 297,400 | — | — |
| 2023-03-10 | $9.30 | $9.30 | 223,800 | — | — |
| 2023-03-09 | $9.49 | $9.49 | 329,900 | — | — |
| 2023-03-08 | $10.07 | $10.07 | 166,700 | — | — |
| 2023-03-07 | $10.08 | $10.08 | 155,000 | — | — |
| 2023-03-06 | $10.08 | $10.08 | 174,600 | — | — |
| 2023-03-03 | $10.28 | $10.28 | 185,800 | — | — |
| 2023-03-02 | $9.87 | $9.87 | 365,400 | — | — |
| 2023-03-01 | $9.78 | $9.78 | 243,300 | — | — |
| 2023-02-28 | $9.86 | $9.86 | 267,400 | — | — |
| 2023-02-27 | $10.01 | $10.01 | 319,800 | — | — |
| 2023-02-24 | $9.92 | $9.92 | 249,600 | — | — |
| 2023-02-23 | $10.08 | $10.08 | 207,000 | — | — |
| 2023-02-22 | $9.88 | $9.88 | 221,600 | — | — |
| 2023-02-21 | $9.91 | $9.91 | 318,700 | — | — |
| 2023-02-17 | $10.52 | $10.52 | 156,900 | — | — |
| 2023-02-16 | $10.73 | $10.73 | 137,100 | — | — |
| 2023-02-15 | $10.91 | $10.91 | 125,600 | — | — |
| 2023-02-14 | $10.97 | $10.97 | 144,800 | — | — |
| 2023-02-13 | $10.98 | $10.98 | 130,900 | — | — |
| 2023-02-10 | $10.73 | $10.73 | 154,100 | — | — |
| 2023-02-09 | $10.54 | $10.54 | 186,200 | — | — |
| 2023-02-08 | $10.72 | $10.72 | 138,500 | — | — |
| 2023-02-07 | $10.97 | $10.97 | 158,800 | — | — |
| 2023-02-06 | $11.03 | $11.03 | 161,700 | — | — |
| 2023-02-03 | $11.06 | $11.06 | 256,600 | — | — |
| 2023-02-02 | $11.44 | $11.44 | 221,900 | — | — |
| 2023-02-01 | $11.12 | $11.12 | 244,300 | — | — |
| 2023-01-31 | $11.11 | $11.11 | 326,900 | — | — |
| 2023-01-30 | $11.28 | $11.28 | 200,700 | — | — |
| 2023-01-27 | $11.51 | $11.51 | 158,000 | — | — |
| 2023-01-26 | $11.41 | $11.41 | 300,300 | — | — |
| 2023-01-25 | $11.67 | $11.67 | 113,200 | — | — |
| 2023-01-24 | $11.66 | $11.66 | 226,800 | — | — |
| 2023-01-23 | $11.64 | $11.64 | 226,000 | — | — |
| 2023-01-20 | $11.60 | $11.60 | 214,100 | — | — |
| 2023-01-19 | $11.15 | $11.15 | 155,500 | — | — |
| 2023-01-18 | $11.44 | $11.44 | 249,800 | — | — |
| 2023-01-17 | $11.60 | $11.60 | 192,800 | — | — |
| 2023-01-13 | $11.54 | $11.54 | 165,200 | — | — |
| 2023-01-12 | $11.55 | $11.55 | 219,100 | — | — |
| 2023-01-11 | $10.93 | $10.93 | 182,700 | — | — |
| 2023-01-10 | $10.77 | $10.77 | 197,200 | — | — |
| 2023-01-09 | $10.85 | $10.85 | 265,400 | — | — |
| 2023-01-06 | $10.75 | $10.75 | 276,000 | — | — |
| 2023-01-05 | $10.77 | $10.77 | 244,900 | — | — |
| 2023-01-04 | $10.68 | $10.68 | 336,300 | — | — |
| 2023-01-03 | $10.58 | $10.58 | 265,600 | — | — |