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
- 2016-05-18 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 | $12.24 | $12.24 | 316,300 | — | — |
| 2023-12-28 | $12.60 | $12.60 | 405,800 | — | — |
| 2023-12-27 | $12.84 | $12.84 | 231,600 | — | — |
| 2023-12-26 | $12.62 | $12.62 | 435,400 | — | — |
| 2023-12-22 | $12.66 | $12.66 | 350,500 | — | — |
| 2023-12-21 | $12.07 | $12.07 | 299,500 | — | — |
| 2023-12-20 | $11.50 | $11.50 | 669,600 | — | — |
| 2023-12-19 | $12.38 | $12.38 | 1,385,900 | — | — |
| 2023-12-18 | $9.75 | $9.75 | 197,300 | — | — |
| 2023-12-15 | $9.84 | $9.84 | 353,100 | — | — |
| 2023-12-14 | $9.45 | $9.45 | 404,400 | — | — |
| 2023-12-13 | $10.09 | $10.09 | 367,800 | — | — |
| 2023-12-12 | $9.39 | $9.39 | 264,800 | — | — |
| 2023-12-11 | $9.18 | $9.18 | 412,900 | — | — |
| 2023-12-08 | $9.48 | $9.48 | 425,400 | — | — |
| 2023-12-07 | $9.32 | $9.32 | 305,600 | — | — |
| 2023-12-06 | $9.01 | $9.01 | 463,000 | — | — |
| 2023-12-05 | $9.40 | $9.40 | 452,700 | — | — |
| 2023-12-04 | $10.27 | $10.27 | 618,400 | — | — |
| 2023-12-01 | $9.16 | $9.16 | 345,300 | — | — |
| 2023-11-30 | $9.03 | $9.03 | 478,400 | — | — |
| 2023-11-29 | $9.24 | $9.24 | 634,000 | — | — |
| 2023-11-28 | $8.74 | $8.74 | 597,400 | — | — |
| 2023-11-27 | $8.84 | $8.84 | 453,200 | — | — |
| 2023-11-24 | $7.27 | $7.27 | 159,400 | — | — |
| 2023-11-22 | $6.69 | $6.69 | 99,300 | — | — |
| 2023-11-21 | $6.61 | $6.61 | 338,500 | — | — |
| 2023-11-20 | $6.26 | $6.26 | 163,400 | — | — |
| 2023-11-17 | $6.12 | $6.12 | 197,200 | — | — |
| 2023-11-16 | $6.24 | $6.24 | 290,200 | — | — |
| 2023-11-15 | $6.38 | $6.38 | 315,900 | — | — |
| 2023-11-14 | $5.82 | $5.82 | 166,600 | — | — |
| 2023-11-13 | $5.41 | $5.41 | 184,600 | — | — |
| 2023-11-10 | $5.16 | $5.16 | 116,000 | — | — |
| 2023-11-09 | $4.63 | $4.63 | 109,100 | — | — |
| 2023-11-08 | $5.09 | $5.09 | 189,800 | — | — |
| 2023-11-07 | $5.31 | $5.31 | 121,000 | — | — |
| 2023-11-06 | $5.19 | $5.19 | 299,300 | — | — |
| 2023-11-03 | $4.92 | $4.92 | 232,700 | — | — |
| 2023-11-02 | $4.49 | $4.49 | 100,000 | — | — |
| 2023-11-01 | $4.38 | $4.38 | 167,400 | — | — |
| 2023-10-31 | $4.52 | $4.52 | 122,200 | — | — |
| 2023-10-30 | $4.41 | $4.41 | 100,600 | — | — |
| 2023-10-27 | $4.17 | $4.17 | 93,500 | — | — |
| 2023-10-26 | $3.85 | $3.85 | 109,100 | — | — |
| 2023-10-25 | $3.99 | $3.99 | 67,100 | — | — |
| 2023-10-24 | $4.07 | $4.07 | 54,600 | — | — |
| 2023-10-23 | $3.96 | $3.96 | 62,100 | — | — |
| 2023-10-20 | $4.03 | $4.03 | 124,000 | — | — |
| 2023-10-19 | $3.97 | $3.97 | 78,400 | — | — |
| 2023-10-18 | $4.13 | $4.13 | 79,600 | — | — |
| 2023-10-17 | $4.42 | $4.42 | 87,900 | — | — |
| 2023-10-16 | $4.24 | $4.24 | 67,000 | — | — |
| 2023-10-13 | $4.06 | $4.06 | 64,300 | — | — |
| 2023-10-12 | $4.06 | $4.06 | 39,600 | — | — |
| 2023-10-11 | $4.30 | $4.30 | 136,700 | — | — |
| 2023-10-10 | $4.46 | $4.46 | 106,400 | — | — |
| 2023-10-09 | $4.12 | $4.12 | 114,000 | — | — |
| 2023-10-06 | $4.33 | $4.33 | 73,500 | — | — |
| 2023-10-05 | $4.16 | $4.16 | 174,700 | — | — |
| 2023-10-04 | $3.89 | $3.89 | 137,200 | — | — |
| 2023-10-03 | $3.97 | $3.97 | 151,500 | — | — |
| 2023-10-02 | $4.06 | $4.06 | 142,700 | — | — |
| 2023-09-29 | $4.03 | $4.03 | 206,500 | — | — |
| 2023-09-28 | $4.36 | $4.36 | 182,300 | — | — |
| 2023-09-27 | $4.14 | $4.14 | 124,100 | — | — |
| 2023-09-26 | $4.17 | $4.17 | 135,800 | — | — |
| 2023-09-25 | $4.08 | $4.08 | 87,600 | — | — |
| 2023-09-22 | $4.25 | $4.25 | 91,600 | — | — |
| 2023-09-21 | $4.12 | $4.12 | 88,100 | — | — |
| 2023-09-20 | $4.27 | $4.27 | 76,300 | — | — |
| 2023-09-19 | $4.42 | $4.42 | 139,800 | — | — |
| 2023-09-18 | $4.39 | $4.39 | 226,900 | — | — |
| 2023-09-15 | $4.68 | $4.68 | 260,100 | — | — |
| 2023-09-14 | $4.56 | $4.56 | 167,800 | — | — |
| 2023-09-13 | $4.56 | $4.56 | 132,200 | — | — |
| 2023-09-12 | $4.59 | $4.59 | 106,800 | — | — |
| 2023-09-11 | $4.64 | $4.64 | 121,500 | — | — |
| 2023-09-08 | $4.69 | $4.69 | 68,700 | — | — |
| 2023-09-07 | $4.74 | $4.74 | 113,200 | — | — |
| 2023-09-06 | $4.83 | $4.83 | 170,100 | — | — |
| 2023-09-05 | $4.89 | $4.89 | 228,100 | — | — |
| 2023-09-01 | $4.66 | $4.66 | 191,700 | — | — |
| 2023-08-31 | $4.71 | $4.71 | 249,000 | — | — |
| 2023-08-30 | $4.69 | $4.69 | 509,400 | — | — |
| 2023-08-29 | $5.39 | $5.39 | 1,437,100 | — | — |
| 2023-08-28 | $5.68 | $5.68 | 695,700 | — | — |
| 2023-08-25 | $7.07 | $7.07 | 135,900 | — | — |
| 2023-08-24 | $6.92 | $6.92 | 480,500 | — | — |
| 2023-08-23 | $7.60 | $7.60 | 207,300 | — | — |
| 2023-08-22 | $7.41 | $7.41 | 494,900 | — | — |
| 2023-08-21 | $7.78 | $7.78 | 400,100 | — | — |
| 2023-08-18 | $8.38 | $8.38 | 198,600 | — | — |
| 2023-08-17 | $7.94 | $7.94 | 99,300 | — | — |
| 2023-08-16 | $7.90 | $7.90 | 117,400 | — | — |
| 2023-08-15 | $7.92 | $7.92 | 196,700 | — | — |
| 2023-08-14 | $7.73 | $7.73 | 199,100 | — | — |
| 2023-08-11 | $7.22 | $7.22 | 238,800 | — | — |
| 2023-08-10 | $6.84 | $6.84 | 175,900 | — | — |
| 2023-08-09 | $7.25 | $7.25 | 96,400 | — | — |
| 2023-08-08 | $7.29 | $7.29 | 57,400 | — | — |
| 2023-08-07 | $7.13 | $7.13 | 89,400 | — | — |
| 2023-08-04 | $7.40 | $7.40 | 63,200 | — | — |
| 2023-08-03 | $7.34 | $7.34 | 73,300 | — | — |
| 2023-08-02 | $7.24 | $7.24 | 126,100 | — | — |
| 2023-08-01 | $7.35 | $7.35 | 127,700 | — | — |
| 2023-07-31 | $7.90 | $7.90 | 216,900 | — | — |
| 2023-07-28 | $8.73 | $8.73 | 447,400 | — | — |
| 2023-07-27 | $6.95 | $6.95 | 107,400 | — | — |
| 2023-07-26 | $7.10 | $7.10 | 104,700 | — | — |
| 2023-07-25 | $6.62 | $6.62 | 50,900 | — | — |
| 2023-07-24 | $6.34 | $6.34 | 68,900 | — | — |
| 2023-07-21 | $6.65 | $6.65 | 86,900 | — | — |
| 2023-07-20 | $6.59 | $6.59 | 69,000 | — | — |
| 2023-07-19 | $6.72 | $6.72 | 63,300 | — | — |
| 2023-07-18 | $7.09 | $7.09 | 82,700 | — | — |
| 2023-07-17 | $7.12 | $7.12 | 60,800 | — | — |
| 2023-07-14 | $7.00 | $7.00 | 90,800 | — | — |
| 2023-07-13 | $7.19 | $7.19 | 92,000 | — | — |
| 2023-07-12 | $7.08 | $7.08 | 69,300 | — | — |
| 2023-07-11 | $7.23 | $7.23 | 65,300 | — | — |
| 2023-07-10 | $7.35 | $7.35 | 144,800 | — | — |
| 2023-07-07 | $6.67 | $6.67 | 67,800 | — | — |
| 2023-07-06 | $6.50 | $6.50 | 82,600 | — | — |
| 2023-07-05 | $6.72 | $6.72 | 89,200 | — | — |
| 2023-07-03 | $6.65 | $6.65 | 61,100 | — | — |
| 2023-06-30 | $7.19 | $7.19 | 134,000 | — | — |
| 2023-06-29 | $6.78 | $6.78 | 69,200 | — | — |
| 2023-06-28 | $6.59 | $6.59 | 54,300 | — | — |
| 2023-06-27 | $6.33 | $6.33 | 68,900 | — | — |
| 2023-06-26 | $6.20 | $6.20 | 111,800 | — | — |
| 2023-06-23 | $6.40 | $6.40 | 1,964,600 | — | — |
| 2023-06-22 | $6.64 | $6.64 | 117,700 | — | — |
| 2023-06-21 | $6.07 | $6.07 | 194,200 | — | — |
| 2023-06-20 | $6.08 | $6.08 | 202,300 | — | — |
| 2023-06-16 | $6.27 | $6.27 | 153,800 | — | — |
| 2023-06-15 | $6.51 | $6.51 | 176,200 | — | — |
| 2023-06-14 | $6.58 | $6.58 | 185,200 | — | — |
| 2023-06-13 | $6.73 | $6.73 | 111,600 | — | — |
| 2023-06-12 | $7.07 | $7.07 | 80,700 | — | — |
| 2023-06-09 | $6.97 | $6.97 | 103,800 | — | — |
| 2023-06-08 | $6.85 | $6.85 | 184,500 | — | — |
| 2023-06-07 | $6.43 | $6.43 | 80,700 | — | — |
| 2023-06-06 | $6.13 | $6.13 | 53,300 | — | — |
| 2023-06-05 | $6.17 | $6.17 | 94,200 | — | — |
| 2023-06-02 | $6.40 | $6.40 | 77,900 | — | — |
| 2023-06-01 | $6.36 | $6.36 | 96,600 | — | — |
| 2023-05-31 | $6.20 | $6.20 | 74,100 | — | — |
| 2023-05-30 | $5.97 | $5.97 | 70,500 | — | — |
| 2023-05-26 | $6.12 | $6.12 | 60,900 | — | — |
| 2023-05-25 | $5.95 | $5.95 | 101,800 | — | — |
| 2023-05-24 | $5.90 | $5.90 | 58,000 | — | — |
| 2023-05-23 | $6.28 | $6.28 | 84,200 | — | — |
| 2023-05-22 | $6.26 | $6.26 | 161,200 | — | — |
| 2023-05-19 | $6.80 | $6.80 | 155,600 | — | — |
| 2023-05-18 | $7.24 | $7.24 | 116,700 | — | — |
| 2023-05-17 | $7.68 | $7.68 | 106,000 | — | — |
| 2023-05-16 | $7.92 | $7.92 | 101,200 | — | — |
| 2023-05-15 | $8.01 | $8.01 | 154,300 | — | — |
| 2023-05-12 | $8.09 | $8.09 | 154,400 | — | — |
| 2023-05-11 | $7.61 | $7.61 | 226,900 | — | — |
| 2023-05-10 | $8.30 | $8.30 | 119,700 | — | — |
| 2023-05-09 | $8.04 | $8.04 | 67,600 | — | — |
| 2023-05-08 | $8.02 | $8.02 | 97,400 | — | — |
| 2023-05-05 | $7.54 | $7.54 | 200,000 | — | — |
| 2023-05-04 | $8.64 | $8.64 | 222,900 | — | — |
| 2023-05-03 | $8.51 | $8.51 | 350,200 | — | — |
| 2023-05-02 | $7.14 | $7.14 | 115,200 | — | — |
| 2023-05-01 | $6.81 | $6.81 | 225,900 | — | — |
| 2023-04-28 | $6.44 | $6.44 | 262,900 | — | — |
| 2023-04-27 | $5.91 | $5.91 | 46,900 | — | — |
| 2023-04-26 | $5.83 | $5.83 | 73,500 | — | — |
| 2023-04-25 | $5.85 | $5.85 | 86,200 | — | — |
| 2023-04-24 | $5.75 | $5.75 | 42,900 | — | — |
| 2023-04-21 | $5.92 | $5.92 | 47,900 | — | — |
| 2023-04-20 | $5.96 | $5.96 | 84,300 | — | — |
| 2023-04-19 | $5.77 | $5.77 | 78,000 | — | — |
| 2023-04-18 | $5.97 | $5.97 | 70,200 | — | — |
| 2023-04-17 | $5.81 | $5.81 | 103,500 | — | — |
| 2023-04-14 | $5.78 | $5.78 | 288,500 | — | — |
| 2023-04-13 | $6.81 | $6.81 | 481,700 | — | — |
| 2023-04-12 | $4.86 | $4.86 | 191,300 | — | — |
| 2023-04-11 | $4.11 | $4.11 | 85,300 | — | — |
| 2023-04-10 | $3.81 | $3.81 | 25,700 | — | — |
| 2023-04-06 | $3.67 | $3.67 | 23,100 | — | — |
| 2023-04-05 | $3.83 | $3.83 | 40,500 | — | — |
| 2023-04-04 | $3.95 | $3.95 | 143,100 | — | — |
| 2023-04-03 | $4.24 | $4.24 | 508,500 | — | — |
| 2023-03-31 | $3.36 | $3.36 | 340,500 | — | — |
| 2023-03-30 | $2.48 | $2.48 | 73,900 | — | — |
| 2023-03-29 | $2.51 | $2.51 | 72,800 | — | — |
| 2023-03-28 | $2.70 | $2.70 | 66,900 | — | — |
| 2023-03-27 | $2.87 | $2.87 | 20,100 | — | — |
| 2023-03-24 | $2.82 | $2.82 | 40,700 | — | — |
| 2023-03-23 | $3.00 | $3.00 | 3,700 | — | — |
| 2023-03-22 | $2.92 | $2.92 | 21,800 | — | — |
| 2023-03-21 | $3.08 | $3.08 | 37,700 | — | — |
| 2023-03-20 | $2.99 | $2.99 | 12,000 | — | — |
| 2023-03-17 | $2.98 | $2.98 | 20,800 | — | — |
| 2023-03-16 | $3.09 | $3.09 | 23,100 | — | — |
| 2023-03-15 | $3.16 | $3.16 | 19,100 | — | — |
| 2023-03-14 | $3.28 | $3.28 | 28,900 | — | — |
| 2023-03-13 | $3.29 | $3.29 | 26,700 | — | — |
| 2023-03-10 | $3.47 | $3.47 | 96,000 | — | — |
| 2023-03-09 | $3.19 | $3.19 | 36,100 | — | — |
| 2023-03-08 | $3.07 | $3.07 | 63,500 | — | — |
| 2023-03-07 | $2.92 | $2.92 | 33,700 | — | — |
| 2023-03-06 | $2.78 | $2.78 | 28,300 | — | — |
| 2023-03-03 | $2.70 | $2.70 | 23,500 | — | — |
| 2023-03-02 | $2.73 | $2.73 | 21,300 | — | — |
| 2023-03-01 | $2.62 | $2.62 | 19,300 | — | — |
| 2023-02-28 | $2.73 | $2.73 | 59,300 | — | — |
| 2023-02-27 | $2.65 | $2.65 | 38,400 | — | — |
| 2023-02-24 | $2.55 | $2.55 | 25,500 | — | — |
| 2023-02-23 | $2.52 | $2.52 | 33,000 | — | — |
| 2023-02-22 | $2.58 | $2.58 | 24,700 | — | — |
| 2023-02-21 | $2.62 | $2.62 | 53,500 | — | — |
| 2023-02-17 | $2.79 | $2.79 | 36,900 | — | — |
| 2023-02-16 | $2.91 | $2.91 | 13,400 | — | — |
| 2023-02-15 | $2.93 | $2.93 | 25,700 | — | — |
| 2023-02-14 | $2.93 | $2.93 | 26,900 | — | — |
| 2023-02-13 | $2.98 | $2.98 | 54,700 | — | — |
| 2023-02-10 | $2.99 | $2.99 | 81,600 | — | — |
| 2023-02-09 | $3.13 | $3.13 | 52,900 | — | — |
| 2023-02-08 | $3.26 | $3.26 | 29,700 | — | — |
| 2023-02-07 | $3.39 | $3.39 | 27,000 | — | — |
| 2023-02-06 | $3.39 | $3.39 | 37,800 | — | — |
| 2023-02-03 | $3.41 | $3.41 | 22,200 | — | — |
| 2023-02-02 | $3.40 | $3.40 | 50,700 | — | — |
| 2023-02-01 | $3.27 | $3.27 | 46,100 | — | — |
| 2023-01-31 | $3.13 | $3.13 | 38,400 | — | — |
| 2023-01-30 | $3.03 | $3.03 | 46,000 | — | — |
| 2023-01-27 | $3.21 | $3.21 | 25,600 | — | — |
| 2023-01-26 | $3.15 | $3.15 | 35,800 | — | — |
| 2023-01-25 | $3.21 | $3.21 | 49,600 | — | — |
| 2023-01-24 | $2.98 | $2.98 | 78,400 | — | — |
| 2023-01-23 | $2.88 | $2.88 | 101,100 | — | — |
| 2023-01-20 | $2.85 | $2.85 | 55,700 | — | — |
| 2023-01-19 | $2.89 | $2.89 | 94,800 | — | — |
| 2023-01-18 | $3.29 | $3.29 | 53,100 | — | — |
| 2023-01-17 | $3.39 | $3.39 | 161,500 | — | — |
| 2023-01-13 | $3.88 | $3.88 | 122,900 | — | — |
| 2023-01-12 | $3.74 | $3.74 | 130,600 | — | — |
| 2023-01-11 | $3.36 | $3.36 | 42,000 | — | — |
| 2023-01-10 | $3.38 | $3.38 | 136,200 | — | — |
| 2023-01-09 | $3.21 | $3.21 | 180,400 | — | — |
| 2023-01-06 | $2.83 | $2.83 | 74,800 | — | — |
| 2023-01-05 | $2.70 | $2.70 | 28,500 | — | — |
| 2023-01-04 | $2.67 | $2.67 | 40,400 | — | — |
| 2023-01-03 | $2.75 | $2.75 | 57,100 | — | — |