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
- 2016-10-07 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 | $9.04 | $9.04 | 70,000 | — | — |
| 2023-12-28 | $9.23 | $9.23 | 59,300 | — | — |
| 2023-12-27 | $9.36 | $9.36 | 76,700 | — | — |
| 2023-12-26 | $9.38 | $9.38 | 60,200 | — | — |
| 2023-12-22 | $9.11 | $9.11 | 105,700 | — | — |
| 2023-12-21 | $9.20 | $9.20 | 90,300 | — | — |
| 2023-12-20 | $8.78 | $8.78 | 121,100 | — | — |
| 2023-12-19 | $8.63 | $8.63 | 288,800 | — | — |
| 2023-12-18 | $8.55 | $8.55 | 279,200 | — | — |
| 2023-12-15 | $8.40 | $8.40 | 346,400 | — | — |
| 2023-12-14 | $8.40 | $8.40 | 354,700 | — | — |
| 2023-12-13 | $8.40 | $8.40 | 296,800 | — | — |
| 2023-12-12 | $8.84 | $8.84 | 82,600 | — | — |
| 2023-12-11 | $8.90 | $8.90 | 101,800 | — | — |
| 2023-12-08 | $8.73 | $8.73 | 76,300 | — | — |
| 2023-12-07 | $8.81 | $8.81 | 89,800 | — | — |
| 2023-12-06 | $8.52 | $8.52 | 90,100 | — | — |
| 2023-12-05 | $8.64 | $8.64 | 112,600 | — | — |
| 2023-12-04 | $8.86 | $8.86 | 160,300 | — | — |
| 2023-12-01 | $8.97 | $8.97 | 189,200 | — | — |
| 2023-11-30 | $8.91 | $8.91 | 85,500 | — | — |
| 2023-11-29 | $8.98 | $8.98 | 82,600 | — | — |
| 2023-11-28 | $8.86 | $8.86 | 226,500 | — | — |
| 2023-11-27 | $8.83 | $8.83 | 143,400 | — | — |
| 2023-11-24 | $9.22 | $9.22 | 51,600 | — | — |
| 2023-11-22 | $8.93 | $8.93 | 104,200 | — | — |
| 2023-11-21 | $9.01 | $9.01 | 58,100 | — | — |
| 2023-11-20 | $9.30 | $9.30 | 108,000 | — | — |
| 2023-11-17 | $8.96 | $8.96 | 73,200 | — | — |
| 2023-11-16 | $8.84 | $8.84 | 116,400 | — | — |
| 2023-11-15 | $8.89 | $8.89 | 169,300 | — | — |
| 2023-11-14 | $8.59 | $8.59 | 203,300 | — | — |
| 2023-11-13 | $8.61 | $8.61 | 152,100 | — | — |
| 2023-11-10 | $8.75 | $8.75 | 112,300 | — | — |
| 2023-11-09 | $8.54 | $8.54 | 615,400 | — | — |
| 2023-11-08 | $8.51 | $8.51 | 79,300 | — | — |
| 2023-11-07 | $8.69 | $8.69 | 60,800 | — | — |
| 2023-11-06 | $8.83 | $8.83 | 164,400 | — | — |
| 2023-11-03 | $8.85 | $8.85 | 140,600 | — | — |
| 2023-11-02 | $8.36 | $8.36 | 266,300 | — | — |
| 2023-11-01 | $9.43 | $9.43 | 107,700 | — | — |
| 2023-10-31 | $9.67 | $9.67 | 63,300 | — | — |
| 2023-10-30 | $9.42 | $9.42 | 70,700 | — | — |
| 2023-10-27 | $9.67 | $9.67 | 68,200 | — | — |
| 2023-10-26 | $9.72 | $9.72 | 82,700 | — | — |
| 2023-10-25 | $9.80 | $9.80 | 79,700 | — | — |
| 2023-10-24 | $10.26 | $10.26 | 72,500 | — | — |
| 2023-10-23 | $10.18 | $10.18 | 83,300 | — | — |
| 2023-10-20 | $9.95 | $9.95 | 67,400 | — | — |
| 2023-10-19 | $10.15 | $10.15 | 79,400 | — | — |
| 2023-10-18 | $10.25 | $10.25 | 35,300 | — | — |
| 2023-10-17 | $10.29 | $10.29 | 65,100 | — | — |
| 2023-10-16 | $10.17 | $10.17 | 137,800 | — | — |
| 2023-10-13 | $10.12 | $10.12 | 87,600 | — | — |
| 2023-10-12 | $10.42 | $10.42 | 40,700 | — | — |
| 2023-10-11 | $10.45 | $10.45 | 45,600 | — | — |
| 2023-10-10 | $10.44 | $10.44 | 65,700 | — | — |
| 2023-10-09 | $10.19 | $10.19 | 44,400 | — | — |
| 2023-10-06 | $10.38 | $10.38 | 51,200 | — | — |
| 2023-10-05 | $9.84 | $9.84 | 65,800 | — | — |
| 2023-10-04 | $10.15 | $10.15 | 43,500 | — | — |
| 2023-10-03 | $9.81 | $9.81 | 71,000 | — | — |
| 2023-10-02 | $10.02 | $10.02 | 49,000 | — | — |
| 2023-09-29 | $9.83 | $9.83 | 31,600 | — | — |
| 2023-09-28 | $9.83 | $9.83 | 69,300 | — | — |
| 2023-09-27 | $9.66 | $9.66 | 70,600 | — | — |
| 2023-09-26 | $9.54 | $9.54 | 51,900 | — | — |
| 2023-09-25 | $9.64 | $9.64 | 55,800 | — | — |
| 2023-09-22 | $9.39 | $9.39 | 46,900 | — | — |
| 2023-09-21 | $9.20 | $9.20 | 61,300 | — | — |
| 2023-09-20 | $9.36 | $9.36 | 25,800 | — | — |
| 2023-09-19 | $9.60 | $9.60 | 35,000 | — | — |
| 2023-09-18 | $9.49 | $9.49 | 48,900 | — | — |
| 2023-09-15 | $9.32 | $9.32 | 90,300 | — | — |
| 2023-09-14 | $9.74 | $9.74 | 30,000 | — | — |
| 2023-09-13 | $9.71 | $9.71 | 50,100 | — | — |
| 2023-09-12 | $9.71 | $9.71 | 33,900 | — | — |
| 2023-09-11 | $9.72 | $9.72 | 51,900 | — | — |
| 2023-09-08 | $9.81 | $9.81 | 51,900 | — | — |
| 2023-09-07 | $9.92 | $9.92 | 78,400 | — | — |
| 2023-09-06 | $10.00 | $10.00 | 54,500 | — | — |
| 2023-09-05 | $10.04 | $10.04 | 89,600 | — | — |
| 2023-09-01 | $9.99 | $9.99 | 88,500 | — | — |
| 2023-08-31 | $10.41 | $10.41 | 72,100 | — | — |
| 2023-08-30 | $10.06 | $10.06 | 116,200 | — | — |
| 2023-08-29 | $9.71 | $9.71 | 93,000 | — | — |
| 2023-08-28 | $9.72 | $9.72 | 133,300 | — | — |
| 2023-08-25 | $9.72 | $9.72 | 35,700 | — | — |
| 2023-08-24 | $9.61 | $9.61 | 55,900 | — | — |
| 2023-08-23 | $9.99 | $9.99 | 102,300 | — | — |
| 2023-08-22 | $9.88 | $9.88 | 58,000 | — | — |
| 2023-08-21 | $10.00 | $10.00 | 53,600 | — | — |
| 2023-08-18 | $9.64 | $9.64 | 69,700 | — | — |
| 2023-08-17 | $9.38 | $9.38 | 45,900 | — | — |
| 2023-08-16 | $9.39 | $9.39 | 48,000 | — | — |
| 2023-08-15 | $9.70 | $9.70 | 75,600 | — | — |
| 2023-08-14 | $9.90 | $9.90 | 133,000 | — | — |
| 2023-08-11 | $9.80 | $9.80 | 68,400 | — | — |
| 2023-08-10 | $10.10 | $10.10 | 104,900 | — | — |
| 2023-08-09 | $9.92 | $9.92 | 66,800 | — | — |
| 2023-08-08 | $9.93 | $9.93 | 91,200 | — | — |
| 2023-08-07 | $10.10 | $10.10 | 102,500 | — | — |
| 2023-08-04 | $10.09 | $10.09 | 112,100 | — | — |
| 2023-08-03 | $9.92 | $9.92 | 281,500 | — | — |
| 2023-08-02 | $9.23 | $9.23 | 175,200 | — | — |
| 2023-08-01 | $9.52 | $9.52 | 50,000 | — | — |
| 2023-07-31 | $9.61 | $9.61 | 118,900 | — | — |
| 2023-07-28 | $9.21 | $9.21 | 76,100 | — | — |
| 2023-07-27 | $9.05 | $9.05 | 163,800 | — | — |
| 2023-07-26 | $9.16 | $9.16 | 68,100 | — | — |
| 2023-07-25 | $9.50 | $9.50 | 44,000 | — | — |
| 2023-07-24 | $9.42 | $9.42 | 96,700 | — | — |
| 2023-07-21 | $9.95 | $9.95 | 65,400 | — | — |
| 2023-07-20 | $9.91 | $9.91 | 88,100 | — | — |
| 2023-07-19 | $9.95 | $9.95 | 75,100 | — | — |
| 2023-07-18 | $10.03 | $10.03 | 73,200 | — | — |
| 2023-07-17 | $10.08 | $10.08 | 128,400 | — | — |
| 2023-07-14 | $9.39 | $9.39 | 66,500 | — | — |
| 2023-07-13 | $9.55 | $9.55 | 53,900 | — | — |
| 2023-07-12 | $9.40 | $9.40 | 34,700 | — | — |
| 2023-07-11 | $9.47 | $9.47 | 64,100 | — | — |
| 2023-07-10 | $9.46 | $9.46 | 91,600 | — | — |
| 2023-07-07 | $9.26 | $9.26 | 56,500 | — | — |
| 2023-07-06 | $9.14 | $9.14 | 62,500 | — | — |
| 2023-07-05 | $9.11 | $9.11 | 148,800 | — | — |
| 2023-07-03 | $9.37 | $9.37 | 65,800 | — | — |
| 2023-06-30 | $9.21 | $9.21 | 579,600 | — | — |
| 2023-06-29 | $8.47 | $8.47 | 39,600 | — | — |
| 2023-06-28 | $8.38 | $8.38 | 50,700 | — | — |
| 2023-06-27 | $8.46 | $8.46 | 48,000 | — | — |
| 2023-06-26 | $8.20 | $8.20 | 29,600 | — | — |
| 2023-06-23 | $8.19 | $8.19 | 68,600 | — | — |
| 2023-06-22 | $8.53 | $8.53 | 39,100 | — | — |
| 2023-06-21 | $8.45 | $8.45 | 51,800 | — | — |
| 2023-06-20 | $8.44 | $8.44 | 92,700 | — | — |
| 2023-06-16 | $8.72 | $8.72 | 112,500 | — | — |
| 2023-06-15 | $8.83 | $8.83 | 67,600 | — | — |
| 2023-06-14 | $9.04 | $9.04 | 70,900 | — | — |
| 2023-06-13 | $8.95 | $8.95 | 65,300 | — | — |
| 2023-06-12 | $9.01 | $9.01 | 72,500 | — | — |
| 2023-06-09 | $8.90 | $8.90 | 100,100 | — | — |
| 2023-06-08 | $8.96 | $8.96 | 127,100 | — | — |
| 2023-06-07 | $8.45 | $8.45 | 72,900 | — | — |
| 2023-06-06 | $8.46 | $8.46 | 63,800 | — | — |
| 2023-06-05 | $8.52 | $8.52 | 81,600 | — | — |
| 2023-06-02 | $8.55 | $8.55 | 92,200 | — | — |
| 2023-06-01 | $8.69 | $8.69 | 123,800 | — | — |
| 2023-05-31 | $8.58 | $8.58 | 111,200 | — | — |
| 2023-05-30 | $8.72 | $8.72 | 181,900 | — | — |
| 2023-05-26 | $8.13 | $8.13 | 137,200 | — | — |
| 2023-05-25 | $7.69 | $7.69 | 135,500 | — | — |
| 2023-05-24 | $7.51 | $7.51 | 78,000 | — | — |
| 2023-05-23 | $7.54 | $7.54 | 59,700 | — | — |
| 2023-05-22 | $7.75 | $7.75 | 71,100 | — | — |
| 2023-05-19 | $7.73 | $7.73 | 102,700 | — | — |
| 2023-05-18 | $7.82 | $7.82 | 145,700 | — | — |
| 2023-05-17 | $7.75 | $7.75 | 110,300 | — | — |
| 2023-05-16 | $7.44 | $7.44 | 81,900 | — | — |
| 2023-05-15 | $7.34 | $7.34 | 88,700 | — | — |
| 2023-05-12 | $7.12 | $7.12 | 33,600 | — | — |
| 2023-05-11 | $7.07 | $7.07 | 15,300 | — | — |
| 2023-05-10 | $6.97 | $6.97 | 104,400 | — | — |
| 2023-05-09 | $7.30 | $7.30 | 39,100 | — | — |
| 2023-05-08 | $7.28 | $7.28 | 56,200 | — | — |
| 2023-05-05 | $7.42 | $7.42 | 100,400 | — | — |
| 2023-05-04 | $7.09 | $7.09 | 148,700 | — | — |
| 2023-05-03 | $6.60 | $6.60 | 134,000 | — | — |
| 2023-05-02 | $6.59 | $6.59 | 50,500 | — | — |
| 2023-05-01 | $6.35 | $6.35 | 41,500 | — | — |
| 2023-04-28 | $6.22 | $6.22 | 29,100 | — | — |
| 2023-04-27 | $6.36 | $6.36 | 38,600 | — | — |
| 2023-04-26 | $6.37 | $6.37 | 86,400 | — | — |
| 2023-04-25 | $6.23 | $6.23 | 29,600 | — | — |
| 2023-04-24 | $6.31 | $6.31 | 52,700 | — | — |
| 2023-04-21 | $6.31 | $6.31 | 39,300 | — | — |
| 2023-04-20 | $6.29 | $6.29 | 34,800 | — | — |
| 2023-04-19 | $6.37 | $6.37 | 30,400 | — | — |
| 2023-04-18 | $6.31 | $6.31 | 28,800 | — | — |
| 2023-04-17 | $6.37 | $6.37 | 37,200 | — | — |
| 2023-04-14 | $6.46 | $6.46 | 33,300 | — | — |
| 2023-04-13 | $6.44 | $6.44 | 30,400 | — | — |
| 2023-04-12 | $6.43 | $6.43 | 34,600 | — | — |
| 2023-04-11 | $6.38 | $6.38 | 53,600 | — | — |
| 2023-04-10 | $6.50 | $6.50 | 40,400 | — | — |
| 2023-04-06 | $6.62 | $6.62 | 21,100 | — | — |
| 2023-04-05 | $6.53 | $6.53 | 28,000 | — | — |
| 2023-04-04 | $6.61 | $6.61 | 33,800 | — | — |
| 2023-04-03 | $6.70 | $6.70 | 38,400 | — | — |
| 2023-03-31 | $6.81 | $6.81 | 40,900 | — | — |
| 2023-03-30 | $6.71 | $6.71 | 62,400 | — | — |
| 2023-03-29 | $6.81 | $6.81 | 37,300 | — | — |
| 2023-03-28 | $6.54 | $6.54 | 37,400 | — | — |
| 2023-03-27 | $6.60 | $6.60 | 38,900 | — | — |
| 2023-03-24 | $6.38 | $6.38 | 33,900 | — | — |
| 2023-03-23 | $6.69 | $6.69 | 62,200 | — | — |
| 2023-03-22 | $6.29 | $6.29 | 53,600 | — | — |
| 2023-03-21 | $6.38 | $6.38 | 37,500 | — | — |
| 2023-03-20 | $6.29 | $6.29 | 36,300 | — | — |
| 2023-03-17 | $6.33 | $6.33 | 46,800 | — | — |
| 2023-03-16 | $6.32 | $6.32 | 60,700 | — | — |
| 2023-03-15 | $6.14 | $6.14 | 74,500 | — | — |
| 2023-03-14 | $6.26 | $6.26 | 72,600 | — | — |
| 2023-03-13 | $6.21 | $6.21 | 78,700 | — | — |
| 2023-03-10 | $6.20 | $6.20 | 69,500 | — | — |
| 2023-03-09 | $6.57 | $6.57 | 82,500 | — | — |
| 2023-03-08 | $6.74 | $6.74 | 58,200 | — | — |
| 2023-03-07 | $6.75 | $6.75 | 31,200 | — | — |
| 2023-03-06 | $6.79 | $6.79 | 60,500 | — | — |
| 2023-03-03 | $7.15 | $7.15 | 79,000 | — | — |
| 2023-03-02 | $6.92 | $6.92 | 71,500 | — | — |
| 2023-03-01 | $6.98 | $6.98 | 78,200 | — | — |
| 2023-02-28 | $6.90 | $6.90 | 34,300 | — | — |
| 2023-02-27 | $6.89 | $6.89 | 32,500 | — | — |
| 2023-02-24 | $6.78 | $6.78 | 37,400 | — | — |
| 2023-02-23 | $6.87 | $6.87 | 46,600 | — | — |
| 2023-02-22 | $6.85 | $6.85 | 109,300 | — | — |
| 2023-02-21 | $6.80 | $6.80 | 59,400 | — | — |
| 2023-02-17 | $7.14 | $7.14 | 85,000 | — | — |
| 2023-02-16 | $6.98 | $6.98 | 209,500 | — | — |
| 2023-02-15 | $7.67 | $7.67 | 71,800 | — | — |
| 2023-02-14 | $7.41 | $7.41 | 38,000 | — | — |
| 2023-02-13 | $7.08 | $7.08 | 50,900 | — | — |
| 2023-02-10 | $7.14 | $7.14 | 37,300 | — | — |
| 2023-02-09 | $7.19 | $7.19 | 62,200 | — | — |
| 2023-02-08 | $7.20 | $7.20 | 43,500 | — | — |
| 2023-02-07 | $7.29 | $7.29 | 41,100 | — | — |
| 2023-02-06 | $6.99 | $6.99 | 50,200 | — | — |
| 2023-02-03 | $7.15 | $7.15 | 58,400 | — | — |
| 2023-02-02 | $7.38 | $7.38 | 66,200 | — | — |
| 2023-02-01 | $7.11 | $7.11 | 76,600 | — | — |
| 2023-01-31 | $6.90 | $6.90 | 41,000 | — | — |
| 2023-01-30 | $6.67 | $6.67 | 51,100 | — | — |
| 2023-01-27 | $6.96 | $6.96 | 49,500 | — | — |
| 2023-01-26 | $6.78 | $6.78 | 33,600 | — | — |
| 2023-01-25 | $6.70 | $6.70 | 76,800 | — | — |
| 2023-01-24 | $6.62 | $6.62 | 104,500 | — | — |
| 2023-01-23 | $6.81 | $6.81 | 137,000 | — | — |
| 2023-01-20 | $6.65 | $6.65 | 49,400 | — | — |
| 2023-01-19 | $6.31 | $6.31 | 65,000 | — | — |
| 2023-01-18 | $6.47 | $6.47 | 65,300 | — | — |
| 2023-01-17 | $6.42 | $6.42 | 56,000 | — | — |
| 2023-01-13 | $6.52 | $6.52 | 84,900 | — | — |
| 2023-01-12 | $6.40 | $6.40 | 56,900 | — | — |
| 2023-01-11 | $6.33 | $6.33 | 57,100 | — | — |
| 2023-01-10 | $6.34 | $6.34 | 105,700 | — | — |
| 2023-01-09 | $5.92 | $5.92 | 134,400 | — | — |
| 2023-01-06 | $5.76 | $5.76 | 76,800 | — | — |
| 2023-01-05 | $5.48 | $5.48 | 47,800 | — | — |
| 2023-01-04 | $5.60 | $5.60 | 46,100 | — | — |
| 2023-01-03 | $5.38 | $5.38 | 92,600 | — | — |