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
- 2011-03-11 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 | $7.50 | $7.50 | 415,200 | — | — |
| 2023-12-28 | $7.57 | $7.57 | 235,700 | — | — |
| 2023-12-27 | $7.54 | $7.54 | 295,500 | — | — |
| 2023-12-26 | $7.51 | $7.51 | 540,400 | — | — |
| 2023-12-22 | $7.70 | $7.70 | 259,500 | — | — |
| 2023-12-21 | $7.67 | $7.67 | 266,200 | — | — |
| 2023-12-20 | $7.54 | $7.54 | 818,500 | — | — |
| 2023-12-19 | $7.29 | $7.29 | 419,800 | — | — |
| 2023-12-18 | $7.23 | $7.23 | 1,164,300 | — | — |
| 2023-12-15 | $7.07 | $7.07 | 1,021,300 | — | — |
| 2023-12-14 | $6.99 | $6.99 | 423,300 | — | — |
| 2023-12-13 | $6.92 | $6.92 | 695,100 | — | — |
| 2023-12-12 | $6.93 | $6.93 | 424,900 | — | — |
| 2023-12-11 | $6.78 | $6.78 | 328,200 | — | — |
| 2023-12-08 | $6.80 | $6.80 | 312,600 | — | — |
| 2023-12-07 | $6.81 | $6.81 | 190,900 | — | — |
| 2023-12-06 | $6.79 | $6.79 | 294,000 | — | — |
| 2023-12-05 | $6.77 | $6.77 | 552,800 | — | — |
| 2023-12-04 | $6.64 | $6.64 | 204,400 | — | — |
| 2023-12-01 | $6.71 | $6.71 | 327,700 | — | — |
| 2023-11-30 | $6.59 | $6.59 | 494,400 | — | — |
| 2023-11-29 | $6.69 | $6.69 | 122,800 | — | — |
| 2023-11-28 | $6.67 | $6.67 | 172,200 | — | — |
| 2023-11-27 | $6.75 | $6.75 | 161,300 | — | — |
| 2023-11-24 | $6.73 | $6.73 | 53,000 | — | — |
| 2023-11-22 | $6.72 | $6.72 | 126,900 | — | — |
| 2023-11-21 | $6.70 | $6.70 | 235,800 | — | — |
| 2023-11-20 | $6.87 | $6.87 | 128,300 | — | — |
| 2023-11-17 | $6.74 | $6.74 | 141,100 | — | — |
| 2023-11-16 | $6.86 | $6.86 | 109,000 | — | — |
| 2023-11-15 | $7.10 | $7.10 | 358,800 | — | — |
| 2023-11-14 | $6.84 | $6.84 | 226,500 | — | — |
| 2023-11-13 | $6.73 | $6.73 | 221,300 | — | — |
| 2023-11-10 | $6.86 | $6.86 | 253,200 | — | — |
| 2023-11-09 | $6.92 | $6.92 | 154,700 | — | — |
| 2023-11-08 | $7.01 | $7.01 | 223,200 | — | — |
| 2023-11-07 | $7.16 | $7.16 | 90,000 | — | — |
| 2023-11-06 | $7.24 | $7.24 | 207,500 | — | — |
| 2023-11-03 | $7.52 | $7.52 | 508,800 | — | — |
| 2023-11-02 | $7.76 | $7.76 | 280,600 | — | — |
| 2023-11-01 | $7.43 | $7.43 | 157,900 | — | — |
| 2023-10-31 | $7.39 | $7.39 | 209,800 | — | — |
| 2023-10-30 | $7.27 | $7.27 | 170,200 | — | — |
| 2023-10-27 | $7.44 | $7.44 | 164,900 | — | — |
| 2023-10-26 | $7.20 | $7.20 | 327,600 | — | — |
| 2023-10-25 | $7.27 | $7.27 | 265,500 | — | — |
| 2023-10-24 | $7.49 | $7.49 | 246,800 | — | — |
| 2023-10-23 | $7.52 | $7.52 | 206,400 | — | — |
| 2023-10-20 | $7.83 | $7.83 | 190,700 | — | — |
| 2023-10-19 | $7.77 | $7.77 | 123,900 | — | — |
| 2023-10-18 | $7.86 | $7.86 | 154,700 | — | — |
| 2023-10-17 | $7.88 | $7.88 | 231,000 | — | — |
| 2023-10-16 | $7.73 | $7.73 | 218,300 | — | — |
| 2023-10-13 | $7.52 | $7.52 | 335,600 | — | — |
| 2023-10-12 | $8.05 | $8.05 | 147,800 | — | — |
| 2023-10-11 | $8.13 | $8.13 | 174,600 | — | — |
| 2023-10-10 | $8.10 | $8.10 | 251,800 | — | — |
| 2023-10-09 | $7.97 | $7.97 | 182,500 | — | — |
| 2023-10-06 | $8.27 | $8.27 | 128,200 | — | — |
| 2023-10-05 | $8.27 | $8.27 | 91,700 | — | — |
| 2023-10-04 | $8.23 | $8.23 | 94,100 | — | — |
| 2023-10-03 | $8.32 | $8.32 | 219,700 | — | — |
| 2023-10-02 | $8.21 | $8.21 | 342,700 | — | — |
| 2023-09-29 | $8.31 | $8.31 | 182,500 | — | — |
| 2023-09-28 | $8.19 | $8.19 | 138,800 | — | — |
| 2023-09-27 | $7.98 | $7.98 | 295,100 | — | — |
| 2023-09-26 | $7.71 | $7.71 | 166,300 | — | — |
| 2023-09-25 | $7.74 | $7.74 | 188,800 | — | — |
| 2023-09-22 | $7.79 | $7.79 | 208,100 | — | — |
| 2023-09-21 | $7.74 | $7.74 | 268,200 | — | — |
| 2023-09-20 | $7.71 | $7.71 | 163,600 | — | — |
| 2023-09-19 | $7.84 | $7.84 | 247,400 | — | — |
| 2023-09-18 | $7.98 | $7.98 | 342,700 | — | — |
| 2023-09-15 | $7.83 | $7.83 | 515,200 | — | — |
| 2023-09-14 | $8.15 | $8.15 | 128,200 | — | — |
| 2023-09-13 | $8.05 | $8.05 | 187,800 | — | — |
| 2023-09-12 | $8.26 | $8.26 | 108,800 | — | — |
| 2023-09-11 | $8.15 | $8.15 | 246,800 | — | — |
| 2023-09-08 | $8.56 | $8.56 | 216,800 | — | — |
| 2023-09-07 | $8.21 | $8.21 | 284,500 | — | — |
| 2023-09-06 | $8.20 | $8.20 | 120,500 | — | — |
| 2023-09-05 | $8.10 | $8.10 | 125,300 | — | — |
| 2023-09-01 | $8.20 | $8.20 | 240,900 | — | — |
| 2023-08-31 | $8.22 | $8.22 | 131,400 | — | — |
| 2023-08-30 | $8.08 | $8.08 | 86,600 | — | — |
| 2023-08-29 | $8.10 | $8.10 | 111,400 | — | — |
| 2023-08-28 | $8.00 | $8.00 | 142,900 | — | — |
| 2023-08-25 | $7.98 | $7.98 | 157,000 | — | — |
| 2023-08-24 | $8.12 | $8.12 | 162,500 | — | — |
| 2023-08-23 | $8.35 | $8.35 | 101,700 | — | — |
| 2023-08-22 | $8.23 | $8.23 | 180,400 | — | — |
| 2023-08-21 | $8.38 | $8.38 | 117,100 | — | — |
| 2023-08-18 | $8.26 | $8.26 | 141,800 | — | — |
| 2023-08-17 | $8.34 | $8.34 | 189,900 | — | — |
| 2023-08-16 | $8.10 | $8.10 | 280,500 | — | — |
| 2023-08-15 | $8.41 | $8.41 | 158,500 | — | — |
| 2023-08-14 | $8.60 | $8.60 | 217,500 | — | — |
| 2023-08-11 | $8.36 | $8.36 | 258,600 | — | — |
| 2023-08-10 | $8.59 | $8.59 | 361,100 | — | — |
| 2023-08-09 | $8.88 | $8.88 | 281,100 | — | — |
| 2023-08-08 | $9.18 | $9.18 | 438,600 | — | — |
| 2023-08-07 | $9.12 | $9.12 | 218,500 | — | — |
| 2023-08-04 | $9.27 | $9.27 | 137,400 | — | — |
| 2023-08-03 | $9.17 | $9.17 | 120,400 | — | — |
| 2023-08-02 | $9.13 | $9.13 | 153,600 | — | — |
| 2023-08-01 | $9.39 | $9.39 | 149,000 | — | — |
| 2023-07-31 | $9.25 | $9.25 | 161,800 | — | — |
| 2023-07-28 | $9.12 | $9.12 | 145,300 | — | — |
| 2023-07-27 | $9.05 | $9.05 | 192,400 | — | — |
| 2023-07-26 | $8.88 | $8.88 | 256,200 | — | — |
| 2023-07-25 | $8.72 | $8.72 | 256,800 | — | — |
| 2023-07-24 | $8.72 | $8.72 | 427,700 | — | — |
| 2023-07-21 | $9.12 | $9.12 | 233,100 | — | — |
| 2023-07-20 | $9.14 | $9.14 | 135,600 | — | — |
| 2023-07-19 | $9.28 | $9.28 | 205,800 | — | — |
| 2023-07-18 | $9.52 | $9.52 | 199,900 | — | — |
| 2023-07-17 | $9.48 | $9.48 | 283,900 | — | — |
| 2023-07-14 | $9.57 | $9.57 | 189,200 | — | — |
| 2023-07-13 | $10.11 | $10.11 | 351,400 | — | — |
| 2023-07-12 | $10.13 | $10.13 | 147,300 | — | — |
| 2023-07-11 | $10.12 | $10.12 | 117,600 | — | — |
| 2023-07-10 | $10.10 | $10.10 | 234,300 | — | — |
| 2023-07-07 | $10.20 | $10.20 | 189,000 | — | — |
| 2023-07-06 | $10.33 | $10.33 | 289,400 | — | — |
| 2023-07-05 | $10.81 | $10.81 | 167,600 | — | — |
| 2023-07-03 | $11.05 | $11.05 | 74,400 | — | — |
| 2023-06-30 | $11.18 | $11.18 | 327,500 | — | — |
| 2023-06-29 | $11.21 | $11.21 | 346,600 | — | — |
| 2023-06-28 | $11.18 | $11.18 | 261,700 | — | — |
| 2023-06-27 | $11.17 | $11.17 | 330,800 | — | — |
| 2023-06-26 | $10.97 | $10.97 | 318,600 | — | — |
| 2023-06-23 | $11.20 | $11.20 | 366,600 | — | — |
| 2023-06-22 | $11.27 | $11.27 | 227,300 | — | — |
| 2023-06-21 | $11.15 | $11.15 | 226,600 | — | — |
| 2023-06-20 | $11.24 | $11.24 | 262,200 | — | — |
| 2023-06-16 | $11.13 | $11.13 | 655,500 | — | — |
| 2023-06-15 | $11.06 | $11.06 | 308,800 | — | — |
| 2023-06-14 | $11.00 | $11.00 | 402,600 | — | — |
| 2023-06-13 | $10.97 | $10.97 | 274,100 | — | — |
| 2023-06-12 | $11.07 | $11.07 | 363,200 | — | — |
| 2023-06-09 | $11.22 | $11.22 | 652,400 | — | — |
| 2023-06-08 | $10.67 | $10.67 | 271,100 | — | — |
| 2023-06-07 | $10.70 | $10.70 | 324,500 | — | — |
| 2023-06-06 | $10.65 | $10.65 | 321,400 | — | — |
| 2023-06-05 | $10.51 | $10.51 | 301,500 | — | — |
| 2023-06-02 | $10.29 | $10.29 | 238,500 | — | — |
| 2023-06-01 | $10.26 | $10.26 | 377,400 | — | — |
| 2023-05-31 | $10.23 | $10.23 | 1,201,700 | — | — |
| 2023-05-30 | $9.99 | $9.99 | 681,200 | — | — |
| 2023-05-26 | $10.66 | $10.66 | 454,100 | — | — |
| 2023-05-25 | $10.27 | $10.27 | 498,000 | — | — |
| 2023-05-24 | $10.11 | $10.11 | 326,700 | — | — |
| 2023-05-23 | $10.26 | $10.26 | 546,800 | — | — |
| 2023-05-22 | $9.78 | $9.78 | 302,400 | — | — |
| 2023-05-19 | $9.49 | $9.49 | 172,200 | — | — |
| 2023-05-18 | $9.40 | $9.40 | 305,600 | — | — |
| 2023-05-17 | $9.07 | $9.07 | 178,200 | — | — |
| 2023-05-16 | $8.78 | $8.78 | 212,100 | — | — |
| 2023-05-15 | $8.50 | $8.50 | 620,400 | — | — |
| 2023-05-12 | $8.35 | $8.35 | 287,700 | — | — |
| 2023-05-11 | $8.50 | $8.50 | 224,900 | — | — |
| 2023-05-10 | $8.67 | $8.67 | 178,300 | — | — |
| 2023-05-09 | $8.66 | $8.66 | 677,300 | — | — |
| 2023-05-08 | $8.76 | $8.76 | 177,800 | — | — |
| 2023-05-05 | $8.71 | $8.71 | 240,700 | — | — |
| 2023-05-04 | $8.65 | $8.65 | 521,500 | — | — |
| 2023-05-03 | $8.68 | $8.68 | 289,800 | — | — |
| 2023-05-02 | $8.64 | $8.64 | 210,900 | — | — |
| 2023-05-01 | $8.68 | $8.68 | 256,500 | — | — |
| 2023-04-28 | $8.88 | $8.88 | 218,800 | — | — |
| 2023-04-27 | $8.92 | $8.92 | 235,100 | — | — |
| 2023-04-26 | $8.91 | $8.91 | 167,900 | — | — |
| 2023-04-25 | $8.90 | $8.90 | 267,100 | — | — |
| 2023-04-24 | $9.00 | $9.00 | 135,200 | — | — |
| 2023-04-21 | $9.10 | $9.10 | 152,100 | — | — |
| 2023-04-20 | $9.16 | $9.16 | 138,000 | — | — |
| 2023-04-19 | $9.20 | $9.20 | 139,200 | — | — |
| 2023-04-18 | $9.33 | $9.33 | 440,800 | — | — |
| 2023-04-17 | $9.23 | $9.23 | 224,000 | — | — |
| 2023-04-14 | $9.40 | $9.40 | 232,000 | — | — |
| 2023-04-13 | $9.02 | $9.02 | 220,300 | — | — |
| 2023-04-12 | $9.05 | $9.05 | 166,800 | — | — |
| 2023-04-11 | $9.28 | $9.28 | 159,100 | — | — |
| 2023-04-10 | $9.26 | $9.26 | 129,100 | — | — |
| 2023-04-06 | $9.08 | $9.08 | 177,300 | — | — |
| 2023-04-05 | $9.10 | $9.10 | 183,200 | — | — |
| 2023-04-04 | $9.20 | $9.20 | 259,600 | — | — |
| 2023-04-03 | $9.35 | $9.35 | 221,700 | — | — |
| 2023-03-31 | $9.28 | $9.28 | 397,200 | — | — |
| 2023-03-30 | $9.10 | $9.10 | 156,000 | — | — |
| 2023-03-29 | $9.08 | $9.08 | 255,800 | — | — |
| 2023-03-28 | $8.81 | $8.81 | 228,800 | — | — |
| 2023-03-27 | $8.95 | $8.95 | 167,700 | — | — |
| 2023-03-24 | $9.11 | $9.11 | 197,100 | — | — |
| 2023-03-23 | $9.19 | $9.19 | 306,300 | — | — |
| 2023-03-22 | $9.02 | $9.02 | 345,900 | — | — |
| 2023-03-21 | $8.94 | $8.94 | 341,400 | — | — |
| 2023-03-20 | $8.73 | $8.73 | 520,200 | — | — |
| 2023-03-17 | $8.76 | $8.76 | 531,800 | — | — |
| 2023-03-16 | $9.09 | $9.09 | 319,300 | — | — |
| 2023-03-15 | $9.05 | $9.05 | 245,800 | — | — |
| 2023-03-14 | $9.08 | $9.08 | 204,800 | — | — |
| 2023-03-13 | $9.01 | $9.01 | 349,300 | — | — |
| 2023-03-10 | $9.39 | $9.39 | 202,600 | — | — |
| 2023-03-09 | $9.46 | $9.46 | 201,900 | — | — |
| 2023-03-08 | $9.73 | $9.73 | 290,200 | — | — |
| 2023-03-07 | $9.34 | $9.34 | 496,600 | — | — |
| 2023-03-06 | $9.49 | $9.49 | 301,200 | — | — |
| 2023-03-03 | $9.59 | $9.59 | 364,700 | — | — |
| 2023-03-02 | $9.20 | $9.20 | 664,200 | — | — |
| 2023-03-01 | $9.42 | $9.42 | 222,900 | — | — |
| 2023-02-28 | $9.58 | $9.58 | 352,400 | — | — |
| 2023-02-27 | $9.63 | $9.63 | 139,500 | — | — |
| 2023-02-24 | $9.76 | $9.76 | 158,600 | — | — |
| 2023-02-23 | $10.09 | $10.09 | 315,300 | — | — |
| 2023-02-22 | $9.56 | $9.56 | 285,900 | — | — |
| 2023-02-21 | $9.63 | $9.63 | 186,100 | — | — |
| 2023-02-17 | $9.74 | $9.74 | 610,000 | — | — |
| 2023-02-16 | $10.27 | $10.27 | 223,900 | — | — |
| 2023-02-15 | $10.27 | $10.27 | 171,800 | — | — |
| 2023-02-14 | $10.42 | $10.42 | 290,300 | — | — |
| 2023-02-13 | $10.24 | $10.24 | 204,900 | — | — |
| 2023-02-10 | $10.08 | $10.08 | 178,200 | — | — |
| 2023-02-09 | $10.28 | $10.28 | 253,000 | — | — |
| 2023-02-08 | $10.21 | $10.21 | 172,400 | — | — |
| 2023-02-07 | $10.39 | $10.39 | 150,400 | — | — |
| 2023-02-06 | $10.29 | $10.29 | 293,500 | — | — |
| 2023-02-03 | $10.72 | $10.72 | 165,500 | — | — |
| 2023-02-02 | $10.84 | $10.84 | 315,300 | — | — |
| 2023-02-01 | $11.04 | $11.04 | 283,700 | — | — |
| 2023-01-31 | $10.60 | $10.60 | 453,600 | — | — |
| 2023-01-30 | $10.50 | $10.50 | 225,100 | — | — |
| 2023-01-27 | $10.83 | $10.83 | 160,800 | — | — |
| 2023-01-26 | $10.53 | $10.53 | 399,900 | — | — |
| 2023-01-25 | $10.74 | $10.74 | 124,400 | — | — |
| 2023-01-24 | $10.69 | $10.69 | 148,300 | — | — |
| 2023-01-23 | $10.89 | $10.89 | 201,900 | — | — |
| 2023-01-20 | $10.71 | $10.71 | 129,900 | — | — |
| 2023-01-19 | $10.52 | $10.52 | 107,500 | — | — |
| 2023-01-18 | $10.66 | $10.66 | 140,500 | — | — |
| 2023-01-17 | $10.85 | $10.85 | 174,100 | — | — |
| 2023-01-13 | $10.78 | $10.78 | 196,200 | — | — |
| 2023-01-12 | $10.93 | $10.93 | 325,600 | — | — |
| 2023-01-11 | $10.93 | $10.93 | 234,300 | — | — |
| 2023-01-10 | $10.81 | $10.81 | 309,400 | — | — |
| 2023-01-09 | $10.43 | $10.43 | 361,600 | — | — |
| 2023-01-06 | $10.00 | $10.00 | 478,800 | — | — |
| 2023-01-05 | $9.46 | $9.46 | 187,000 | — | — |
| 2023-01-04 | $9.83 | $9.83 | 155,900 | — | — |
| 2023-01-03 | $9.41 | $9.41 | 270,300 | — | — |