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
- 2017-10-27 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 | $7.14 | $9.23 | 67,900 | — | — |
| 2023-12-28 | $6.95 | $8.99 | 50,500 | — | — |
| 2023-12-27 | $6.98 | $9.02 | 85,600 | — | — |
| 2023-12-26 | $7.04 | $9.10 | 25,600 | — | — |
| 2023-12-22 | $7.00 | $9.05 | 31,300 | — | — |
| 2023-12-21 | $6.86 | $8.87 | 32,800 | — | — |
| 2023-12-20 | $6.50 | $8.40 | 57,400 | — | — |
| 2023-12-19 | $6.63 | $8.57 | 20,300 | — | — |
| 2023-12-18 | $6.34 | $8.20 | 39,800 | — | — |
| 2023-12-15 | $6.32 | $8.17 | 209,900 | — | — |
| 2023-12-14 | $6.19 | $8.00 | 80,600 | — | — |
| 2023-12-13 | $6.01 | $7.77 | 107,700 | — | — |
| 2023-12-12 | $5.74 | $7.42 | 102,800 | — | — |
| 2023-12-11 | $5.80 | $7.50 | 44,500 | — | — |
| 2023-12-08 | $5.91 | $7.64 | 17,200 | — | — |
| 2023-12-07 | $5.80 | $7.50 | 25,000 | — | — |
| 2023-12-06 | $5.74 | $7.42 | 40,300 | — | — |
| 2023-12-05 | $5.71 | $7.38 | 45,000 | — | — |
| 2023-12-04 | $5.80 | $7.50 | 52,700 | — | — |
| 2023-12-01 | $5.88 | $7.60 | 72,100 | — | — |
| 2023-11-30 | $5.87 | $7.59 | 38,800 | — | — |
| 2023-11-29 | $5.88 | $7.60 | 61,000 | — | — |
| 2023-11-28 | $5.87 | $7.59 | 90,000 | — | — |
| 2023-11-27 | $5.88 | $7.60 | 64,600 | — | — |
| 2023-11-24 | $5.86 | $7.58 | 89,200 | — | — |
| 2023-11-22 | $5.81 | $7.51 | 70,600 | — | — |
| 2023-11-21 | $5.88 | $7.60 | 45,200 | — | — |
| 2023-11-20 | $5.85 | $7.56 | 55,100 | — | — |
| 2023-11-17 | $5.90 | $7.63 | 43,600 | — | — |
| 2023-11-16 | $5.87 | $7.59 | 97,600 | — | — |
| 2023-11-15 | $5.78 | $7.47 | 80,700 | — | — |
| 2023-11-14 | $5.75 | $7.43 | 148,100 | — | — |
| 2023-11-13 | $5.64 | $7.29 | 75,900 | — | — |
| 2023-11-10 | $5.72 | $7.40 | 54,900 | — | — |
| 2023-11-09 | $5.70 | $7.37 | 55,600 | — | — |
| 2023-11-08 | $5.61 | $7.25 | 105,300 | — | — |
| 2023-11-07 | $5.70 | $7.37 | 80,200 | — | — |
| 2023-11-06 | $5.72 | $7.40 | 91,400 | — | — |
| 2023-11-03 | $5.84 | $7.55 | 26,400 | — | — |
| 2023-11-02 | $5.75 | $7.43 | 65,000 | — | — |
| 2023-11-01 | $5.73 | $7.41 | 169,200 | — | — |
| 2023-10-31 | $5.99 | $7.74 | 615,400 | — | — |
| 2023-10-30 | $5.49 | $7.10 | 184,800 | — | — |
| 2023-10-27 | $5.53 | $7.15 | 74,300 | — | — |
| 2023-10-26 | $5.51 | $7.12 | 70,900 | — | — |
| 2023-10-25 | $5.32 | $6.88 | 46,300 | — | — |
| 2023-10-24 | $5.50 | $7.11 | 23,800 | — | — |
| 2023-10-23 | $5.38 | $6.96 | 23,100 | — | — |
| 2023-10-20 | $5.39 | $6.97 | 26,800 | — | — |
| 2023-10-19 | $5.42 | $7.01 | 21,300 | — | — |
| 2023-10-18 | $5.36 | $6.93 | 34,800 | — | — |
| 2023-10-17 | $5.41 | $6.99 | 22,400 | — | — |
| 2023-10-16 | $5.47 | $7.07 | 60,900 | — | — |
| 2023-10-13 | $5.44 | $7.03 | 115,900 | — | — |
| 2023-10-12 | $5.52 | $7.14 | 67,500 | — | — |
| 2023-10-11 | $5.68 | $7.34 | 46,200 | — | — |
| 2023-10-10 | $5.98 | $7.73 | 21,700 | — | — |
| 2023-10-09 | $5.93 | $7.67 | 17,800 | — | — |
| 2023-10-06 | $6.00 | $7.76 | 33,800 | — | — |
| 2023-10-05 | $5.78 | $7.47 | 17,100 | — | — |
| 2023-10-04 | $5.79 | $7.49 | 32,800 | — | — |
| 2023-10-03 | $5.85 | $7.56 | 29,600 | — | — |
| 2023-10-02 | $5.89 | $7.62 | 139,900 | — | — |
| 2023-09-29 | $6.05 | $7.82 | 136,500 | — | — |
| 2023-09-28 | $6.43 | $8.31 | 116,400 | — | — |
| 2023-09-27 | $6.32 | $8.17 | 40,800 | — | — |
| 2023-09-26 | $6.35 | $8.21 | 32,100 | — | — |
| 2023-09-25 | $6.43 | $8.31 | 31,500 | — | — |
| 2023-09-22 | $6.23 | $8.05 | 17,400 | — | — |
| 2023-09-21 | $6.48 | $8.38 | 87,400 | — | — |
| 2023-09-20 | $6.61 | $8.55 | 54,600 | — | — |
| 2023-09-19 | $6.50 | $8.40 | 102,300 | — | — |
| 2023-09-18 | $6.69 | $8.65 | 70,100 | — | — |
| 2023-09-15 | $7.00 | $9.05 | 542,700 | — | — |
| 2023-09-14 | $6.63 | $8.57 | 145,800 | — | — |
| 2023-09-13 | $6.42 | $8.30 | 30,200 | — | — |
| 2023-09-12 | $6.13 | $7.93 | 64,400 | — | — |
| 2023-09-11 | $6.07 | $7.85 | 9,700 | — | — |
| 2023-09-08 | $6.19 | $8.00 | 89,800 | — | — |
| 2023-09-07 | $6.32 | $8.17 | 39,200 | — | — |
| 2023-09-06 | $6.40 | $8.27 | 37,600 | — | — |
| 2023-09-05 | $6.43 | $8.31 | 77,600 | — | — |
| 2023-09-01 | $6.39 | $8.26 | 70,200 | — | — |
| 2023-08-31 | $6.40 | $8.27 | 83,400 | — | — |
| 2023-08-30 | $6.17 | $7.98 | 138,100 | — | — |
| 2023-08-29 | $6.10 | $7.89 | 70,700 | — | — |
| 2023-08-28 | $6.00 | $7.76 | 77,800 | — | — |
| 2023-08-25 | $5.59 | $7.23 | 13,800 | — | — |
| 2023-08-24 | $5.65 | $7.31 | 26,800 | — | — |
| 2023-08-23 | $5.60 | $7.24 | 38,100 | — | — |
| 2023-08-22 | $5.39 | $6.97 | 45,800 | — | — |
| 2023-08-21 | $5.46 | $7.06 | 75,700 | — | — |
| 2023-08-18 | $5.09 | $6.58 | 20,200 | — | — |
| 2023-08-17 | $5.12 | $6.62 | 19,600 | — | — |
| 2023-08-16 | $5.15 | $6.66 | 57,300 | — | — |
| 2023-08-15 | $5.05 | $6.53 | 70,600 | — | — |
| 2023-08-14 | $5.16 | $6.67 | 26,200 | — | — |
| 2023-08-11 | $5.23 | $6.76 | 49,600 | — | — |
| 2023-08-10 | $5.09 | $6.58 | 67,500 | — | — |
| 2023-08-09 | $5.03 | $6.50 | 85,600 | — | — |
| 2023-08-08 | $4.96 | $6.41 | 83,900 | — | — |
| 2023-08-07 | $4.92 | $6.36 | 92,400 | — | — |
| 2023-08-04 | $4.99 | $6.45 | 99,200 | — | — |
| 2023-08-03 | $5.03 | $6.50 | 122,900 | — | — |
| 2023-08-02 | $5.01 | $6.48 | 118,200 | — | — |
| 2023-08-01 | $4.94 | $6.39 | 187,400 | — | — |
| 2023-07-31 | $4.99 | $6.45 | 339,100 | — | — |
| 2023-07-28 | $4.83 | $6.24 | 291,300 | — | — |
| 2023-07-27 | $4.60 | $5.95 | 2,619,500 | — | — |
| 2023-07-26 | $4.29 | $5.55 | 1,074,200 | — | — |
| 2023-07-25 | $4.25 | $5.49 | 773,500 | — | — |
| 2023-07-24 | $4.43 | $5.73 | 295,600 | — | — |
| 2023-07-21 | $4.49 | $5.81 | 185,400 | — | — |
| 2023-07-20 | $4.50 | $5.82 | 98,600 | — | — |
| 2023-07-19 | $4.76 | $6.15 | 316,500 | — | — |
| 2023-07-18 | $4.89 | $6.32 | 588,100 | — | — |
| 2023-07-17 | $4.81 | $6.22 | 675,600 | — | — |
| 2023-07-14 | $4.60 | $5.95 | 70,400 | — | — |
| 2023-07-13 | $4.66 | $6.03 | 420,500 | — | — |
| 2023-07-12 | $4.64 | $6.00 | 107,900 | — | — |
| 2023-07-11 | $4.73 | $6.12 | 22,900 | — | — |
| 2023-07-10 | $4.72 | $6.10 | 25,000 | — | — |
| 2023-07-07 | $4.81 | $6.22 | 42,400 | — | — |
| 2023-07-06 | $4.72 | $6.10 | 32,900 | — | — |
| 2023-07-05 | $4.87 | $6.30 | 77,300 | — | — |
| 2023-07-03 | $5.04 | $6.52 | 61,800 | — | — |
| 2023-06-30 | $4.86 | $6.28 | 42,000 | — | — |
| 2023-06-29 | $4.88 | $6.31 | 25,600 | — | — |
| 2023-06-28 | $4.84 | $6.26 | 59,800 | — | — |
| 2023-06-27 | $4.83 | $6.24 | 70,900 | — | — |
| 2023-06-26 | $4.83 | $6.24 | 26,600 | — | — |
| 2023-06-23 | $4.86 | $6.28 | 52,900 | — | — |
| 2023-06-22 | $4.84 | $6.26 | 246,000 | — | — |
| 2023-06-21 | $4.84 | $6.26 | 77,000 | — | — |
| 2023-06-20 | $4.85 | $6.27 | 240,400 | — | — |
| 2023-06-16 | $4.84 | $6.26 | 479,000 | — | — |
| 2023-06-15 | $5.20 | $6.72 | 82,700 | — | — |
| 2023-06-14 | $5.27 | $6.81 | 109,900 | — | — |
| 2023-06-13 | $5.22 | $6.75 | 71,500 | — | — |
| 2023-06-12 | $5.32 | $6.88 | 45,800 | — | — |
| 2023-06-09 | $5.44 | $7.03 | 23,400 | — | — |
| 2023-06-08 | $5.31 | $6.87 | 50,300 | — | — |
| 2023-06-07 | $5.36 | $6.93 | 37,600 | — | — |
| 2023-06-06 | $5.51 | $7.12 | 21,900 | — | — |
| 2023-06-05 | $5.37 | $6.94 | 32,200 | — | — |
| 2023-06-02 | $5.24 | $6.77 | 86,800 | — | — |
| 2023-06-01 | $4.96 | $6.41 | 75,500 | — | — |
| 2023-05-31 | $5.03 | $6.50 | 42,700 | — | — |
| 2023-05-30 | $5.15 | $6.66 | 64,600 | — | — |
| 2023-05-26 | $5.17 | $6.68 | 17,600 | — | — |
| 2023-05-25 | $5.17 | $6.68 | 54,300 | — | — |
| 2023-05-24 | $5.18 | $6.70 | 26,700 | — | — |
| 2023-05-23 | $5.28 | $6.83 | 47,800 | — | — |
| 2023-05-22 | $5.38 | $6.96 | 43,500 | — | — |
| 2023-05-19 | $5.55 | $7.18 | 24,300 | — | — |
| 2023-05-18 | $5.69 | $7.36 | 26,400 | — | — |
| 2023-05-17 | $5.80 | $7.50 | 25,900 | — | — |
| 2023-05-16 | $5.80 | $7.50 | 73,100 | — | — |
| 2023-05-15 | $5.95 | $7.69 | 130,100 | — | — |
| 2023-05-12 | $5.90 | $7.63 | 55,700 | — | — |
| 2023-05-11 | $5.91 | $7.64 | 80,300 | — | — |
| 2023-05-10 | $6.07 | $7.85 | 95,400 | — | — |
| 2023-05-09 | $6.07 | $7.85 | 21,900 | — | — |
| 2023-05-08 | $5.93 | $7.67 | 30,300 | — | — |
| 2023-05-05 | $5.71 | $7.38 | 29,300 | — | — |
| 2023-05-04 | $5.71 | $7.38 | 127,100 | — | — |
| 2023-05-03 | $5.76 | $7.45 | 37,200 | — | — |
| 2023-05-02 | $5.80 | $7.50 | 24,700 | — | — |
| 2023-05-01 | $5.75 | $7.43 | 27,600 | — | — |
| 2023-04-28 | $6.00 | $7.76 | 83,300 | — | — |
| 2023-04-27 | $6.09 | $7.87 | 20,000 | — | — |
| 2023-04-26 | $6.08 | $7.86 | 15,900 | — | — |
| 2023-04-25 | $6.23 | $8.05 | 42,400 | — | — |
| 2023-04-24 | $6.30 | $8.15 | 40,700 | — | — |
| 2023-04-21 | $6.40 | $8.27 | 94,000 | — | — |
| 2023-04-20 | $6.47 | $8.37 | 41,400 | — | — |
| 2023-04-19 | $6.57 | $8.49 | 57,200 | — | — |
| 2023-04-18 | $6.70 | $8.66 | 264,700 | — | — |
| 2023-04-17 | $6.40 | $8.27 | 222,500 | — | — |
| 2023-04-14 | $6.70 | $8.66 | 78,800 | — | — |
| 2023-04-13 | $6.77 | $8.75 | 65,400 | — | — |
| 2023-04-12 | $6.50 | $8.40 | 73,400 | — | — |
| 2023-04-11 | $6.35 | $8.21 | 43,500 | — | — |
| 2023-04-10 | $6.31 | $8.16 | 31,300 | — | — |
| 2023-04-06 | $6.46 | $8.35 | 118,200 | — | — |
| 2023-04-05 | $6.15 | $7.95 | 31,300 | — | — |
| 2023-04-04 | $6.20 | $8.02 | 84,600 | — | — |
| 2023-04-03 | $6.35 | $8.21 | 40,500 | — | — |
| 2023-03-31 | $6.28 | $8.12 | 95,800 | — | — |
| 2023-03-30 | $6.35 | $8.21 | 130,100 | — | — |
| 2023-03-29 | $6.18 | $7.99 | 74,800 | — | — |
| 2023-03-28 | $6.06 | $7.84 | 42,400 | — | — |
| 2023-03-27 | $6.12 | $7.91 | 48,200 | — | — |
| 2023-03-24 | $5.99 | $7.74 | 30,400 | — | — |
| 2023-03-23 | $6.04 | $7.81 | 77,000 | — | — |
| 2023-03-22 | $5.95 | $7.69 | 66,900 | — | — |
| 2023-03-21 | $6.03 | $7.80 | 67,900 | — | — |
| 2023-03-20 | $5.91 | $7.64 | 92,600 | — | — |
| 2023-03-17 | $5.56 | $7.19 | 660,600 | — | — |
| 2023-03-16 | $5.55 | $7.18 | 123,600 | — | — |
| 2023-03-15 | $5.55 | $7.18 | 165,000 | — | — |
| 2023-03-14 | $5.79 | $7.49 | 141,400 | — | — |
| 2023-03-13 | $5.81 | $7.51 | 172,500 | — | — |
| 2023-03-10 | $5.92 | $7.65 | 97,700 | — | — |
| 2023-03-09 | $6.05 | $7.82 | 269,400 | — | — |
| 2023-03-08 | $6.30 | $7.90 | 58,200 | — | — |
| 2023-03-07 | $6.31 | $7.91 | 71,300 | — | — |
| 2023-03-06 | $6.40 | $8.03 | 113,700 | — | — |
| 2023-03-03 | $6.59 | $8.26 | 98,200 | — | — |
| 2023-03-02 | $6.36 | $7.98 | 41,600 | — | — |
| 2023-03-01 | $6.16 | $7.73 | 66,300 | — | — |
| 2023-02-28 | $6.05 | $7.59 | 229,300 | — | — |
| 2023-02-27 | $5.89 | $7.39 | 63,800 | — | — |
| 2023-02-24 | $5.74 | $7.20 | 63,700 | — | — |
| 2023-02-23 | $6.02 | $7.55 | 38,000 | — | — |
| 2023-02-22 | $6.01 | $7.54 | 80,900 | — | — |
| 2023-02-21 | $6.34 | $7.95 | 68,800 | — | — |
| 2023-02-17 | $6.56 | $8.23 | 80,900 | — | — |
| 2023-02-16 | $6.50 | $8.15 | 120,000 | — | — |
| 2023-02-15 | $6.65 | $8.34 | 30,200 | — | — |
| 2023-02-14 | $6.70 | $8.40 | 42,700 | — | — |
| 2023-02-13 | $6.65 | $8.34 | 36,000 | — | — |
| 2023-02-10 | $6.63 | $8.31 | 39,600 | — | — |
| 2023-02-09 | $6.74 | $8.45 | 146,200 | — | — |
| 2023-02-08 | $6.71 | $8.42 | 98,000 | — | — |
| 2023-02-07 | $6.55 | $8.21 | 46,300 | — | — |
| 2023-02-06 | $6.44 | $8.08 | 104,100 | — | — |
| 2023-02-03 | $6.68 | $8.38 | 63,700 | — | — |
| 2023-02-02 | $6.78 | $8.50 | 85,600 | — | — |
| 2023-02-01 | $7.08 | $8.88 | 90,800 | — | — |
| 2023-01-31 | $7.26 | $9.11 | 90,600 | — | — |
| 2023-01-30 | $7.39 | $9.27 | 23,000 | — | — |
| 2023-01-27 | $7.51 | $9.42 | 60,400 | — | — |
| 2023-01-26 | $7.45 | $9.34 | 68,500 | — | — |
| 2023-01-25 | $7.40 | $9.28 | 296,600 | — | — |
| 2023-01-24 | $7.24 | $9.08 | 33,300 | — | — |
| 2023-01-23 | $7.31 | $9.17 | 208,400 | — | — |
| 2023-01-20 | $7.26 | $9.11 | 68,100 | — | — |
| 2023-01-19 | $7.36 | $9.23 | 100,900 | — | — |
| 2023-01-18 | $7.23 | $9.07 | 62,000 | — | — |
| 2023-01-17 | $7.34 | $9.21 | 119,500 | — | — |
| 2023-01-13 | $7.30 | $9.16 | 97,800 | — | — |
| 2023-01-12 | $7.47 | $9.37 | 348,700 | — | — |
| 2023-01-11 | $7.17 | $8.99 | 167,700 | — | — |
| 2023-01-10 | $6.66 | $8.35 | 163,700 | — | — |
| 2023-01-09 | $6.29 | $7.89 | 143,500 | — | — |
| 2023-01-06 | $6.23 | $7.81 | 119,300 | — | — |
| 2023-01-05 | $5.92 | $7.42 | 88,100 | — | — |
| 2023-01-04 | $5.68 | $7.12 | 96,900 | — | — |
| 2023-01-03 | $5.73 | $7.19 | 118,700 | — | — |