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
- 2020-04-24 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 | $9.20 | $9.20 | 249,700 | — | — |
| 2023-12-28 | $9.20 | $9.20 | 315,500 | — | — |
| 2023-12-27 | $9.14 | $9.14 | 135,700 | — | — |
| 2023-12-26 | $9.16 | $9.16 | 277,700 | — | — |
| 2023-12-22 | $8.88 | $8.88 | 167,900 | — | — |
| 2023-12-21 | $8.87 | $8.87 | 153,200 | — | — |
| 2023-12-20 | $8.53 | $8.53 | 264,500 | — | — |
| 2023-12-19 | $8.74 | $8.74 | 354,400 | — | — |
| 2023-12-18 | $8.50 | $8.50 | 412,100 | — | — |
| 2023-12-15 | $9.31 | $9.31 | 814,600 | — | — |
| 2023-12-14 | $9.18 | $9.18 | 473,700 | — | — |
| 2023-12-13 | $9.35 | $9.35 | 552,600 | — | — |
| 2023-12-12 | $8.65 | $8.65 | 283,600 | — | — |
| 2023-12-11 | $8.93 | $8.93 | 398,600 | — | — |
| 2023-12-08 | $9.43 | $9.43 | 295,300 | — | — |
| 2023-12-07 | $9.28 | $9.28 | 307,200 | — | — |
| 2023-12-06 | $8.95 | $8.95 | 644,800 | — | — |
| 2023-12-05 | $8.87 | $8.87 | 654,300 | — | — |
| 2023-12-04 | $8.45 | $8.45 | 342,500 | — | — |
| 2023-12-01 | $8.27 | $8.27 | 412,600 | — | — |
| 2023-11-30 | $7.90 | $7.90 | 557,000 | — | — |
| 2023-11-29 | $7.68 | $7.68 | 418,100 | — | — |
| 2023-11-28 | $7.32 | $7.32 | 201,700 | — | — |
| 2023-11-27 | $7.37 | $7.37 | 250,200 | — | — |
| 2023-11-24 | $7.49 | $7.49 | 140,400 | — | — |
| 2023-11-22 | $7.30 | $7.30 | 167,400 | — | — |
| 2023-11-21 | $7.11 | $7.11 | 267,300 | — | — |
| 2023-11-20 | $7.14 | $7.14 | 316,000 | — | — |
| 2023-11-17 | $6.84 | $6.84 | 460,600 | — | — |
| 2023-11-16 | $6.55 | $6.55 | 343,100 | — | — |
| 2023-11-15 | $6.53 | $6.53 | 331,400 | — | — |
| 2023-11-14 | $6.78 | $6.78 | 303,700 | — | — |
| 2023-11-13 | $6.13 | $6.13 | 393,200 | — | — |
| 2023-11-10 | $6.24 | $6.24 | 378,900 | — | — |
| 2023-11-09 | $6.43 | $6.43 | 241,600 | — | — |
| 2023-11-08 | $6.80 | $6.80 | 404,300 | — | — |
| 2023-11-07 | $6.85 | $6.85 | 431,500 | — | — |
| 2023-11-06 | $6.90 | $6.90 | 1,301,900 | — | — |
| 2023-11-03 | $7.08 | $7.08 | 525,500 | — | — |
| 2023-11-02 | $6.75 | $6.75 | 487,600 | — | — |
| 2023-11-01 | $6.57 | $6.57 | 440,400 | — | — |
| 2023-10-31 | $6.70 | $6.70 | 475,700 | — | — |
| 2023-10-30 | $6.37 | $6.37 | 322,200 | — | — |
| 2023-10-27 | $6.28 | $6.28 | 343,400 | — | — |
| 2023-10-26 | $6.48 | $6.48 | 799,200 | — | — |
| 2023-10-25 | $6.00 | $6.00 | 475,100 | — | — |
| 2023-10-24 | $6.12 | $6.12 | 891,900 | — | — |
| 2023-10-23 | $5.46 | $5.46 | 1,583,100 | — | — |
| 2023-10-20 | $5.66 | $5.66 | 251,500 | — | — |
| 2023-10-19 | $5.41 | $5.41 | 361,100 | — | — |
| 2023-10-18 | $5.52 | $5.52 | 452,300 | — | — |
| 2023-10-17 | $5.63 | $5.63 | 257,700 | — | — |
| 2023-10-16 | $5.59 | $5.59 | 223,800 | — | — |
| 2023-10-13 | $5.57 | $5.57 | 560,100 | — | — |
| 2023-10-12 | $5.58 | $5.58 | 742,600 | — | — |
| 2023-10-11 | $5.83 | $5.83 | 490,600 | — | — |
| 2023-10-10 | $6.39 | $6.39 | 840,400 | — | — |
| 2023-10-09 | $6.17 | $6.17 | 313,100 | — | — |
| 2023-10-06 | $6.45 | $6.45 | 505,600 | — | — |
| 2023-10-05 | $6.29 | $6.29 | 339,200 | — | — |
| 2023-10-04 | $5.92 | $5.92 | 605,400 | — | — |
| 2023-10-03 | $5.59 | $5.59 | 563,900 | — | — |
| 2023-10-02 | $5.89 | $5.89 | 559,900 | — | — |
| 2023-09-29 | $6.05 | $6.05 | 756,600 | — | — |
| 2023-09-28 | $6.13 | $6.13 | 819,000 | — | — |
| 2023-09-27 | $6.43 | $6.43 | 905,200 | — | — |
| 2023-09-26 | $7.04 | $7.04 | 337,200 | — | — |
| 2023-09-25 | $7.56 | $7.56 | 432,600 | — | — |
| 2023-09-22 | $7.81 | $7.81 | 368,500 | — | — |
| 2023-09-21 | $7.55 | $7.55 | 419,000 | — | — |
| 2023-09-20 | $8.00 | $8.00 | 678,300 | — | — |
| 2023-09-19 | $8.39 | $8.39 | 338,500 | — | — |
| 2023-09-18 | $8.33 | $8.33 | 275,300 | — | — |
| 2023-09-15 | $8.30 | $8.30 | 645,900 | — | — |
| 2023-09-14 | $8.25 | $8.25 | 411,300 | — | — |
| 2023-09-13 | $8.24 | $8.24 | 454,700 | — | — |
| 2023-09-12 | $8.45 | $8.45 | 204,500 | — | — |
| 2023-09-11 | $8.86 | $8.86 | 148,400 | — | — |
| 2023-09-08 | $9.00 | $9.00 | 173,100 | — | — |
| 2023-09-07 | $8.84 | $8.84 | 237,300 | — | — |
| 2023-09-06 | $8.85 | $8.85 | 192,900 | — | — |
| 2023-09-05 | $9.00 | $9.00 | 305,200 | — | — |
| 2023-09-01 | $9.28 | $9.28 | 144,800 | — | — |
| 2023-08-31 | $8.96 | $8.96 | 103,400 | — | — |
| 2023-08-30 | $9.15 | $9.15 | 145,000 | — | — |
| 2023-08-29 | $9.02 | $9.02 | 147,700 | — | — |
| 2023-08-28 | $8.92 | $8.92 | 167,900 | — | — |
| 2023-08-25 | $9.09 | $9.09 | 193,300 | — | — |
| 2023-08-24 | $8.83 | $8.83 | 93,100 | — | — |
| 2023-08-23 | $8.99 | $8.99 | 177,600 | — | — |
| 2023-08-22 | $8.92 | $8.92 | 198,200 | — | — |
| 2023-08-21 | $8.81 | $8.81 | 200,100 | — | — |
| 2023-08-18 | $8.47 | $8.47 | 284,300 | — | — |
| 2023-08-17 | $8.51 | $8.51 | 419,700 | — | — |
| 2023-08-16 | $9.24 | $9.24 | 573,900 | — | — |
| 2023-08-15 | $8.73 | $8.73 | 480,000 | — | — |
| 2023-08-14 | $8.00 | $8.00 | 322,600 | — | — |
| 2023-08-11 | $8.80 | $8.80 | 778,900 | — | — |
| 2023-08-10 | $7.93 | $7.93 | 163,900 | — | — |
| 2023-08-09 | $7.67 | $7.67 | 154,200 | — | — |
| 2023-08-08 | $7.60 | $7.60 | 188,600 | — | — |
| 2023-08-07 | $7.51 | $7.51 | 167,200 | — | — |
| 2023-08-04 | $7.67 | $7.67 | 91,500 | — | — |
| 2023-08-03 | $7.87 | $7.87 | 137,900 | — | — |
| 2023-08-02 | $7.90 | $7.90 | 232,600 | — | — |
| 2023-08-01 | $8.11 | $8.11 | 260,400 | — | — |
| 2023-07-31 | $8.36 | $8.36 | 189,800 | — | — |
| 2023-07-28 | $8.25 | $8.25 | 193,000 | — | — |
| 2023-07-27 | $7.93 | $7.93 | 379,300 | — | — |
| 2023-07-26 | $8.72 | $8.72 | 234,100 | — | — |
| 2023-07-25 | $8.64 | $8.64 | 261,800 | — | — |
| 2023-07-24 | $8.82 | $8.82 | 404,200 | — | — |
| 2023-07-21 | $8.58 | $8.58 | 454,400 | — | — |
| 2023-07-20 | $7.90 | $7.90 | 232,300 | — | — |
| 2023-07-19 | $7.60 | $7.60 | 349,600 | — | — |
| 2023-07-18 | $8.13 | $8.13 | 192,000 | — | — |
| 2023-07-17 | $8.23 | $8.23 | 493,000 | — | — |
| 2023-07-14 | $7.79 | $7.79 | 232,600 | — | — |
| 2023-07-13 | $7.85 | $7.85 | 265,300 | — | — |
| 2023-07-12 | $7.76 | $7.76 | 427,700 | — | — |
| 2023-07-11 | $7.93 | $7.93 | 316,500 | — | — |
| 2023-07-10 | $7.94 | $7.94 | 231,600 | — | — |
| 2023-07-07 | $7.67 | $7.67 | 154,600 | — | — |
| 2023-07-06 | $7.56 | $7.56 | 183,900 | — | — |
| 2023-07-05 | $7.83 | $7.83 | 312,100 | — | — |
| 2023-07-03 | $7.67 | $7.67 | 112,200 | — | — |
| 2023-06-30 | $7.76 | $7.76 | 1,275,200 | — | — |
| 2023-06-29 | $7.55 | $7.55 | 592,300 | — | — |
| 2023-06-28 | $7.99 | $7.99 | 524,700 | — | — |
| 2023-06-27 | $8.40 | $8.40 | 889,700 | — | — |
| 2023-06-26 | $8.29 | $8.29 | 2,021,300 | — | — |
| 2023-06-23 | $6.49 | $6.49 | 5,783,600 | — | — |
| 2023-06-22 | $6.54 | $6.54 | 762,500 | — | — |
| 2023-06-21 | $6.58 | $6.58 | 241,000 | — | — |
| 2023-06-20 | $6.49 | $6.49 | 307,000 | — | — |
| 2023-06-16 | $6.21 | $6.21 | 437,900 | — | — |
| 2023-06-15 | $6.43 | $6.43 | 235,300 | — | — |
| 2023-06-14 | $6.33 | $6.33 | 279,400 | — | — |
| 2023-06-13 | $6.18 | $6.18 | 202,600 | — | — |
| 2023-06-12 | $5.69 | $5.69 | 192,500 | — | — |
| 2023-06-09 | $5.15 | $5.15 | 225,100 | — | — |
| 2023-06-08 | $5.25 | $5.25 | 331,900 | — | — |
| 2023-06-07 | $5.69 | $5.69 | 536,200 | — | — |
| 2023-06-06 | $5.51 | $5.51 | 864,900 | — | — |
| 2023-06-05 | $5.33 | $5.33 | 740,600 | — | — |
| 2023-06-02 | $5.32 | $5.32 | 150,000 | — | — |
| 2023-06-01 | $5.27 | $5.27 | 142,200 | — | — |
| 2023-05-31 | $5.04 | $5.04 | 138,500 | — | — |
| 2023-05-30 | $5.04 | $5.04 | 121,500 | — | — |
| 2023-05-26 | $5.03 | $5.03 | 116,200 | — | — |
| 2023-05-25 | $5.15 | $5.15 | 86,900 | — | — |
| 2023-05-24 | $5.15 | $5.15 | 71,300 | — | — |
| 2023-05-23 | $5.19 | $5.19 | 109,000 | — | — |
| 2023-05-22 | $5.23 | $5.23 | 168,900 | — | — |
| 2023-05-19 | $4.96 | $4.96 | 55,200 | — | — |
| 2023-05-18 | $4.96 | $4.96 | 126,900 | — | — |
| 2023-05-17 | $4.99 | $4.99 | 133,500 | — | — |
| 2023-05-16 | $5.03 | $5.03 | 58,000 | — | — |
| 2023-05-15 | $5.17 | $5.17 | 106,900 | — | — |
| 2023-05-12 | $5.12 | $5.12 | 37,500 | — | — |
| 2023-05-11 | $5.17 | $5.17 | 85,200 | — | — |
| 2023-05-10 | $5.14 | $5.14 | 90,800 | — | — |
| 2023-05-09 | $5.09 | $5.09 | 81,800 | — | — |
| 2023-05-08 | $5.22 | $5.22 | 77,900 | — | — |
| 2023-05-05 | $5.11 | $5.11 | 107,900 | — | — |
| 2023-05-04 | $4.95 | $4.95 | 281,600 | — | — |
| 2023-05-03 | $5.18 | $5.18 | 146,300 | — | — |
| 2023-05-02 | $5.13 | $5.13 | 37,900 | — | — |
| 2023-05-01 | $5.24 | $5.24 | 80,300 | — | — |
| 2023-04-28 | $5.17 | $5.17 | 58,800 | — | — |
| 2023-04-27 | $5.08 | $5.08 | 69,500 | — | — |
| 2023-04-26 | $5.06 | $5.06 | 153,900 | — | — |
| 2023-04-25 | $5.01 | $5.01 | 307,900 | — | — |
| 2023-04-24 | $5.38 | $5.38 | 187,400 | — | — |
| 2023-04-21 | $5.40 | $5.40 | 85,200 | — | — |
| 2023-04-20 | $5.30 | $5.30 | 189,700 | — | — |
| 2023-04-19 | $5.55 | $5.55 | 203,100 | — | — |
| 2023-04-18 | $5.75 | $5.75 | 152,400 | — | — |
| 2023-04-17 | $6.15 | $6.15 | 123,500 | — | — |
| 2023-04-14 | $6.04 | $6.04 | 231,500 | — | — |
| 2023-04-13 | $5.84 | $5.84 | 108,200 | — | — |
| 2023-04-12 | $5.63 | $5.63 | 89,300 | — | — |
| 2023-04-11 | $5.75 | $5.75 | 141,100 | — | — |
| 2023-04-10 | $5.73 | $5.73 | 138,500 | — | — |
| 2023-04-06 | $5.79 | $5.79 | 85,300 | — | — |
| 2023-04-05 | $5.38 | $5.38 | 124,600 | — | — |
| 2023-04-04 | $5.53 | $5.53 | 181,200 | — | — |
| 2023-04-03 | $5.87 | $5.87 | 259,300 | — | — |
| 2023-03-31 | $5.70 | $5.70 | 300,100 | — | — |
| 2023-03-30 | $5.43 | $5.43 | 526,800 | — | — |
| 2023-03-29 | $5.01 | $5.01 | 145,000 | — | — |
| 2023-03-28 | $4.73 | $4.73 | 155,800 | — | — |
| 2023-03-27 | $5.01 | $5.01 | 145,300 | — | — |
| 2023-03-24 | $5.26 | $5.26 | 184,800 | — | — |
| 2023-03-23 | $5.20 | $5.20 | 294,200 | — | — |
| 2023-03-22 | $4.62 | $4.62 | 91,000 | — | — |
| 2023-03-21 | $4.97 | $4.97 | 296,100 | — | — |
| 2023-03-20 | $4.49 | $4.49 | 101,900 | — | — |
| 2023-03-17 | $4.56 | $4.56 | 424,900 | — | — |
| 2023-03-16 | $4.99 | $4.99 | 623,000 | — | — |
| 2023-03-15 | $4.33 | $4.33 | 105,800 | — | — |
| 2023-03-14 | $4.65 | $4.65 | 103,800 | — | — |
| 2023-03-13 | $4.55 | $4.55 | 144,500 | — | — |
| 2023-03-10 | $4.26 | $4.26 | 146,700 | — | — |
| 2023-03-09 | $4.30 | $4.30 | 141,300 | — | — |
| 2023-03-08 | $4.52 | $4.52 | 75,500 | — | — |
| 2023-03-07 | $4.54 | $4.54 | 117,200 | — | — |
| 2023-03-06 | $4.51 | $4.51 | 95,700 | — | — |
| 2023-03-03 | $4.51 | $4.51 | 148,500 | — | — |
| 2023-03-02 | $4.47 | $4.47 | 88,600 | — | — |
| 2023-03-01 | $4.40 | $4.40 | 60,200 | — | — |
| 2023-02-28 | $4.43 | $4.43 | 66,000 | — | — |
| 2023-02-27 | $4.55 | $4.55 | 133,900 | — | — |
| 2023-02-24 | $4.42 | $4.42 | 175,500 | — | — |
| 2023-02-23 | $4.59 | $4.59 | 116,100 | — | — |
| 2023-02-22 | $4.55 | $4.55 | 316,000 | — | — |
| 2023-02-21 | $4.55 | $4.55 | 128,300 | — | — |
| 2023-02-17 | $4.73 | $4.73 | 102,500 | — | — |
| 2023-02-16 | $4.69 | $4.69 | 165,600 | — | — |
| 2023-02-15 | $4.80 | $4.80 | 460,900 | — | — |
| 2023-02-14 | $4.76 | $4.76 | 288,900 | — | — |
| 2023-02-13 | $4.84 | $4.84 | 184,800 | — | — |
| 2023-02-10 | $5.02 | $5.02 | 251,800 | — | — |
| 2023-02-09 | $5.21 | $5.21 | 225,900 | — | — |
| 2023-02-08 | $5.27 | $5.27 | 183,100 | — | — |
| 2023-02-07 | $5.60 | $5.60 | 118,100 | — | — |
| 2023-02-06 | $5.65 | $5.65 | 169,700 | — | — |
| 2023-02-03 | $5.72 | $5.72 | 283,400 | — | — |
| 2023-02-02 | $6.03 | $6.03 | 240,100 | — | — |
| 2023-02-01 | $6.00 | $6.00 | 136,000 | — | — |
| 2023-01-31 | $5.66 | $5.66 | 98,700 | — | — |
| 2023-01-30 | $5.63 | $5.63 | 153,300 | — | — |
| 2023-01-27 | $6.13 | $6.13 | 145,300 | — | — |
| 2023-01-26 | $5.85 | $5.85 | 106,400 | — | — |
| 2023-01-25 | $5.92 | $5.92 | 142,100 | — | — |
| 2023-01-24 | $6.09 | $6.09 | 437,400 | — | — |
| 2023-01-23 | $6.75 | $6.75 | 228,700 | — | — |
| 2023-01-20 | $6.68 | $6.68 | 364,700 | — | — |
| 2023-01-19 | $6.23 | $6.23 | 516,700 | — | — |
| 2023-01-18 | $6.33 | $6.33 | 604,400 | — | — |
| 2023-01-17 | $5.86 | $5.86 | 336,500 | — | — |
| 2023-01-13 | $5.92 | $5.92 | 509,000 | — | — |
| 2023-01-12 | $5.67 | $5.67 | 271,600 | — | — |
| 2023-01-11 | $6.03 | $6.03 | 332,300 | — | — |
| 2023-01-10 | $5.78 | $5.78 | 724,800 | — | — |
| 2023-01-09 | $5.62 | $5.62 | 474,100 | — | — |
| 2023-01-06 | $5.65 | $5.65 | 416,000 | — | — |
| 2023-01-05 | $5.99 | $5.99 | 592,200 | — | — |
| 2023-01-04 | $5.78 | $5.78 | 469,600 | — | — |
| 2023-01-03 | $5.99 | $5.99 | 1,014,300 | — | — |