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
- 2017-02-02 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 | $8.14 | $8.14 | 182,800 | — | — |
| 2023-12-28 | $8.07 | $8.07 | 155,700 | — | — |
| 2023-12-27 | $8.06 | $8.06 | 293,700 | — | — |
| 2023-12-26 | $8.28 | $8.28 | 160,800 | — | — |
| 2023-12-22 | $8.48 | $8.48 | 165,100 | — | — |
| 2023-12-21 | $8.50 | $8.50 | 230,700 | — | — |
| 2023-12-20 | $7.86 | $7.86 | 474,700 | — | — |
| 2023-12-19 | $8.53 | $8.53 | 351,700 | — | — |
| 2023-12-18 | $7.98 | $7.98 | 557,000 | — | — |
| 2023-12-15 | $7.79 | $7.79 | 1,165,800 | — | — |
| 2023-12-14 | $7.32 | $7.32 | 554,500 | — | — |
| 2023-12-13 | $6.30 | $6.30 | 1,020,700 | — | — |
| 2023-12-12 | $5.85 | $5.85 | 466,500 | — | — |
| 2023-12-11 | $5.51 | $5.51 | 509,100 | — | — |
| 2023-12-08 | $5.48 | $5.48 | 282,000 | — | — |
| 2023-12-07 | $5.42 | $5.42 | 217,000 | — | — |
| 2023-12-06 | $5.71 | $5.71 | 350,100 | — | — |
| 2023-12-05 | $5.61 | $5.61 | 283,100 | — | — |
| 2023-12-04 | $5.72 | $5.72 | 334,100 | — | — |
| 2023-12-01 | $6.03 | $6.03 | 219,900 | — | — |
| 2023-11-30 | $5.85 | $5.85 | 85,200 | — | — |
| 2023-11-29 | $6.05 | $6.05 | 189,800 | — | — |
| 2023-11-28 | $6.12 | $6.12 | 204,500 | — | — |
| 2023-11-27 | $6.18 | $6.18 | 259,000 | — | — |
| 2023-11-24 | $6.13 | $6.13 | 103,000 | — | — |
| 2023-11-22 | $6.03 | $6.03 | 210,000 | — | — |
| 2023-11-21 | $6.20 | $6.20 | 208,500 | — | — |
| 2023-11-20 | $6.25 | $6.25 | 366,200 | — | — |
| 2023-11-17 | $6.23 | $6.23 | 418,200 | — | — |
| 2023-11-16 | $5.87 | $5.87 | 264,800 | — | — |
| 2023-11-15 | $6.03 | $6.03 | 448,100 | — | — |
| 2023-11-14 | $5.86 | $5.86 | 386,000 | — | — |
| 2023-11-13 | $5.62 | $5.62 | 286,500 | — | — |
| 2023-11-10 | $5.70 | $5.70 | 291,800 | — | — |
| 2023-11-09 | $5.91 | $5.91 | 578,300 | — | — |
| 2023-11-08 | $6.24 | $6.24 | 336,200 | — | — |
| 2023-11-07 | $6.21 | $6.21 | 630,100 | — | — |
| 2023-11-06 | $6.42 | $6.42 | 161,100 | — | — |
| 2023-11-03 | $6.53 | $6.53 | 1,193,800 | — | — |
| 2023-11-02 | $6.31 | $6.31 | 267,400 | — | — |
| 2023-11-01 | $5.99 | $5.99 | 643,600 | — | — |
| 2023-10-31 | $6.37 | $6.37 | 66,900 | — | — |
| 2023-10-30 | $6.39 | $6.39 | 61,500 | — | — |
| 2023-10-27 | $6.00 | $6.00 | 46,200 | — | — |
| 2023-10-26 | $6.37 | $6.37 | 65,100 | — | — |
| 2023-10-25 | $6.08 | $6.08 | 54,200 | — | — |
| 2023-10-24 | $6.35 | $6.35 | 119,200 | — | — |
| 2023-10-23 | $6.84 | $6.84 | 101,100 | — | — |
| 2023-10-20 | $6.88 | $6.88 | 85,000 | — | — |
| 2023-10-19 | $6.82 | $6.82 | 64,300 | — | — |
| 2023-10-18 | $6.64 | $6.64 | 65,900 | — | — |
| 2023-10-17 | $6.56 | $6.56 | 124,800 | — | — |
| 2023-10-16 | $6.45 | $6.45 | 87,900 | — | — |
| 2023-10-13 | $6.23 | $6.23 | 68,700 | — | — |
| 2023-10-12 | $6.11 | $6.11 | 153,900 | — | — |
| 2023-10-11 | $6.37 | $6.37 | 303,300 | — | — |
| 2023-10-10 | $5.85 | $5.85 | 159,800 | — | — |
| 2023-10-09 | $5.75 | $5.75 | 112,300 | — | — |
| 2023-10-06 | $5.55 | $5.55 | 183,500 | — | — |
| 2023-10-05 | $5.48 | $5.48 | 173,700 | — | — |
| 2023-10-04 | $5.44 | $5.44 | 157,900 | — | — |
| 2023-10-03 | $5.54 | $5.54 | 175,300 | — | — |
| 2023-10-02 | $5.63 | $5.63 | 256,400 | — | — |
| 2023-09-29 | $6.13 | $6.13 | 85,900 | — | — |
| 2023-09-28 | $6.08 | $6.08 | 123,700 | — | — |
| 2023-09-27 | $5.69 | $5.69 | 182,600 | — | — |
| 2023-09-26 | $6.01 | $6.01 | 94,800 | — | — |
| 2023-09-25 | $5.78 | $5.78 | 131,800 | — | — |
| 2023-09-22 | $5.72 | $5.72 | 126,000 | — | — |
| 2023-09-21 | $5.87 | $5.87 | 131,300 | — | — |
| 2023-09-20 | $5.54 | $5.54 | 91,300 | — | — |
| 2023-09-19 | $5.62 | $5.62 | 93,500 | — | — |
| 2023-09-18 | $5.67 | $5.67 | 133,300 | — | — |
| 2023-09-15 | $5.79 | $5.79 | 155,900 | — | — |
| 2023-09-14 | $5.99 | $5.99 | 153,100 | — | — |
| 2023-09-13 | $6.29 | $6.29 | 106,200 | — | — |
| 2023-09-12 | $6.37 | $6.37 | 87,800 | — | — |
| 2023-09-11 | $6.16 | $6.16 | 59,200 | — | — |
| 2023-09-08 | $6.30 | $6.30 | 167,400 | — | — |
| 2023-09-07 | $6.74 | $6.74 | 96,700 | — | — |
| 2023-09-06 | $7.21 | $7.21 | 132,300 | — | — |
| 2023-09-05 | $7.48 | $7.48 | 209,900 | — | — |
| 2023-09-01 | $7.60 | $7.60 | 231,700 | — | — |
| 2023-08-31 | $6.60 | $6.60 | 208,200 | — | — |
| 2023-08-30 | $6.31 | $6.31 | 108,500 | — | — |
| 2023-08-29 | $6.25 | $6.25 | 195,100 | — | — |
| 2023-08-28 | $5.80 | $5.80 | 116,100 | — | — |
| 2023-08-25 | $5.80 | $5.80 | 136,200 | — | — |
| 2023-08-24 | $5.63 | $5.63 | 102,900 | — | — |
| 2023-08-23 | $5.84 | $5.84 | 145,100 | — | — |
| 2023-08-22 | $5.65 | $5.65 | 219,800 | — | — |
| 2023-08-21 | $5.89 | $5.89 | 140,300 | — | — |
| 2023-08-18 | $6.02 | $6.02 | 234,500 | — | — |
| 2023-08-17 | $5.96 | $5.96 | 272,200 | — | — |
| 2023-08-16 | $6.45 | $6.45 | 273,000 | — | — |
| 2023-08-15 | $6.66 | $6.66 | 275,900 | — | — |
| 2023-08-14 | $7.20 | $7.20 | 325,000 | — | — |
| 2023-08-11 | $7.46 | $7.46 | 755,400 | — | — |
| 2023-08-10 | $8.18 | $8.18 | 500,400 | — | — |
| 2023-08-09 | $8.44 | $8.44 | 1,139,700 | — | — |
| 2023-08-08 | $10.33 | $10.33 | 99,200 | — | — |
| 2023-08-07 | $10.47 | $10.47 | 116,400 | — | — |
| 2023-08-04 | $11.20 | $11.20 | 115,400 | — | — |
| 2023-08-03 | $10.94 | $10.94 | 148,900 | — | — |
| 2023-08-02 | $11.94 | $11.94 | 207,900 | — | — |
| 2023-08-01 | $11.68 | $11.68 | 328,900 | — | — |
| 2023-07-31 | $10.27 | $10.27 | 230,600 | — | — |
| 2023-07-28 | $10.46 | $10.46 | 199,600 | — | — |
| 2023-07-27 | $10.27 | $10.27 | 236,300 | — | — |
| 2023-07-26 | $10.46 | $10.46 | 392,400 | — | — |
| 2023-07-25 | $9.40 | $9.40 | 163,600 | — | — |
| 2023-07-24 | $9.22 | $9.22 | 241,600 | — | — |
| 2023-07-21 | $9.40 | $9.40 | 97,300 | — | — |
| 2023-07-20 | $9.65 | $9.65 | 107,800 | — | — |
| 2023-07-19 | $10.07 | $10.07 | 201,300 | — | — |
| 2023-07-18 | $9.77 | $9.77 | 183,800 | — | — |
| 2023-07-17 | $10.43 | $10.43 | 170,800 | — | — |
| 2023-07-14 | $10.10 | $10.10 | 196,200 | — | — |
| 2023-07-13 | $10.03 | $10.03 | 257,500 | — | — |
| 2023-07-12 | $10.86 | $10.86 | 153,000 | — | — |
| 2023-07-11 | $10.91 | $10.91 | 176,800 | — | — |
| 2023-07-10 | $10.71 | $10.71 | 153,400 | — | — |
| 2023-07-07 | $11.02 | $11.02 | 104,200 | — | — |
| 2023-07-06 | $11.03 | $11.03 | 106,400 | — | — |
| 2023-07-05 | $11.18 | $11.18 | 168,700 | — | — |
| 2023-07-03 | $12.17 | $12.17 | 87,300 | — | — |
| 2023-06-30 | $12.36 | $12.36 | 145,400 | — | — |
| 2023-06-29 | $12.16 | $12.16 | 188,000 | — | — |
| 2023-06-28 | $12.63 | $12.63 | 294,700 | — | — |
| 2023-06-27 | $11.36 | $11.36 | 457,200 | — | — |
| 2023-06-26 | $9.93 | $9.93 | 306,800 | — | — |
| 2023-06-23 | $10.89 | $10.89 | 1,476,000 | — | — |
| 2023-06-22 | $10.94 | $10.94 | 310,600 | — | — |
| 2023-06-21 | $11.39 | $11.39 | 370,500 | — | — |
| 2023-06-20 | $11.05 | $11.05 | 445,900 | — | — |
| 2023-06-16 | $10.34 | $10.34 | 586,900 | — | — |
| 2023-06-15 | $9.89 | $9.89 | 212,500 | — | — |
| 2023-06-14 | $10.71 | $10.71 | 155,200 | — | — |
| 2023-06-13 | $11.21 | $11.21 | 244,000 | — | — |
| 2023-06-12 | $11.74 | $11.74 | 191,000 | — | — |
| 2023-06-09 | $11.98 | $11.98 | 137,200 | — | — |
| 2023-06-08 | $12.11 | $12.11 | 149,700 | — | — |
| 2023-06-07 | $12.52 | $12.52 | 253,000 | — | — |
| 2023-06-06 | $12.25 | $12.25 | 307,000 | — | — |
| 2023-06-05 | $12.84 | $12.84 | 286,600 | — | — |
| 2023-06-02 | $12.22 | $12.22 | 304,800 | — | — |
| 2023-06-01 | $10.97 | $10.97 | 119,800 | — | — |
| 2023-05-31 | $10.92 | $10.92 | 197,500 | — | — |
| 2023-05-30 | $11.41 | $11.41 | 299,300 | — | — |
| 2023-05-26 | $10.71 | $10.71 | 178,400 | — | — |
| 2023-05-25 | $9.98 | $9.98 | 112,000 | — | — |
| 2023-05-24 | $10.13 | $10.13 | 199,300 | — | — |
| 2023-05-23 | $10.42 | $10.42 | 304,400 | — | — |
| 2023-05-22 | $11.04 | $11.04 | 311,400 | — | — |
| 2023-05-19 | $10.09 | $10.09 | 248,500 | — | — |
| 2023-05-18 | $9.13 | $9.13 | 134,000 | — | — |
| 2023-05-17 | $8.70 | $8.70 | 114,100 | — | — |
| 2023-05-16 | $8.85 | $8.85 | 139,400 | — | — |
| 2023-05-15 | $9.26 | $9.26 | 209,200 | — | — |
| 2023-05-12 | $8.81 | $8.81 | 148,200 | — | — |
| 2023-05-11 | $9.04 | $9.04 | 276,200 | — | — |
| 2023-05-10 | $9.19 | $9.19 | 630,900 | — | — |
| 2023-05-09 | $7.45 | $7.45 | 137,200 | — | — |
| 2023-05-08 | $7.97 | $7.97 | 87,500 | — | — |
| 2023-05-05 | $7.32 | $7.32 | 108,900 | — | — |
| 2023-05-04 | $6.72 | $6.72 | 77,600 | — | — |
| 2023-05-03 | $6.83 | $6.83 | 84,200 | — | — |
| 2023-05-02 | $6.77 | $6.77 | 149,200 | — | — |
| 2023-05-01 | $6.96 | $6.96 | 79,700 | — | — |
| 2023-04-28 | $6.80 | $6.80 | 143,800 | — | — |
| 2023-04-27 | $6.91 | $6.91 | 97,300 | — | — |
| 2023-04-26 | $7.07 | $7.06 | 150,500 | — | — |
| 2023-04-25 | $7.58 | $7.58 | 215,600 | — | — |
| 2023-04-24 | $7.45 | $7.45 | 150,200 | — | — |
| 2023-04-21 | $6.85 | $6.85 | 134,800 | — | — |
| 2023-04-20 | $6.94 | $6.94 | 610,400 | — | — |
| 2023-04-19 | $7.24 | $7.24 | 147,200 | — | — |
| 2023-04-18 | $7.46 | $7.46 | 137,300 | — | — |
| 2023-04-17 | $7.75 | $7.75 | 153,500 | — | — |
| 2023-04-14 | $7.84 | $7.84 | 289,300 | — | — |
| 2023-04-13 | $8.10 | $8.10 | 139,700 | — | — |
| 2023-04-12 | $8.70 | $8.70 | 112,000 | — | — |
| 2023-04-11 | $9.09 | $9.09 | 330,400 | — | — |
| 2023-04-10 | $7.74 | $7.74 | 448,600 | — | — |
| 2023-04-06 | $7.10 | $7.10 | 202,500 | — | — |
| 2023-04-05 | $6.58 | $6.58 | 185,300 | — | — |
| 2023-04-04 | $5.91 | $5.91 | 125,400 | — | — |
| 2023-04-03 | $6.42 | $6.42 | 175,900 | — | — |
| 2023-03-31 | $6.06 | $6.06 | 142,100 | — | — |
| 2023-03-30 | $5.91 | $5.91 | 120,600 | — | — |
| 2023-03-29 | $5.89 | $5.89 | 249,200 | — | — |
| 2023-03-28 | $5.95 | $5.95 | 240,000 | — | — |
| 2023-03-27 | $6.61 | $6.61 | 294,900 | — | — |
| 2023-03-24 | $7.13 | $7.13 | 94,200 | — | — |
| 2023-03-23 | $7.10 | $7.10 | 213,500 | — | — |
| 2023-03-22 | $7.00 | $7.00 | 324,400 | — | — |
| 2023-03-21 | $7.33 | $7.33 | 270,600 | — | — |
| 2023-03-20 | $7.23 | $7.23 | 281,600 | — | — |
| 2023-03-17 | $7.23 | $7.23 | 584,600 | — | — |
| 2023-03-16 | $8.23 | $8.23 | 531,700 | — | — |
| 2023-03-15 | $7.25 | $7.25 | 244,800 | — | — |
| 2023-03-14 | $7.28 | $7.28 | 120,000 | — | — |
| 2023-03-13 | $7.53 | $7.53 | 95,800 | — | — |
| 2023-03-10 | $7.37 | $7.37 | 197,200 | — | — |
| 2023-03-09 | $8.16 | $8.16 | 166,100 | — | — |
| 2023-03-08 | $8.69 | $8.69 | 122,400 | — | — |
| 2023-03-07 | $8.60 | $8.60 | 124,200 | — | — |
| 2023-03-06 | $8.09 | $8.09 | 201,900 | — | — |
| 2023-03-03 | $8.89 | $8.89 | 82,800 | — | — |
| 2023-03-02 | $9.09 | $9.09 | 89,700 | — | — |
| 2023-03-01 | $9.15 | $9.15 | 119,300 | — | — |
| 2023-02-28 | $9.09 | $9.09 | 91,300 | — | — |
| 2023-02-27 | $8.91 | $8.91 | 83,300 | — | — |
| 2023-02-24 | $8.95 | $8.95 | 114,500 | — | — |
| 2023-02-23 | $8.62 | $8.62 | 64,900 | — | — |
| 2023-02-22 | $8.75 | $8.75 | 155,100 | — | — |
| 2023-02-21 | $8.31 | $8.31 | 125,200 | — | — |
| 2023-02-17 | $8.31 | $8.31 | 137,300 | — | — |
| 2023-02-16 | $8.71 | $8.71 | 116,300 | — | — |
| 2023-02-15 | $8.96 | $8.96 | 83,300 | — | — |
| 2023-02-14 | $8.46 | $8.46 | 73,500 | — | — |
| 2023-02-13 | $8.39 | $8.39 | 119,700 | — | — |
| 2023-02-10 | $8.20 | $8.20 | 170,400 | — | — |
| 2023-02-09 | $8.18 | $8.18 | 126,100 | — | — |
| 2023-02-08 | $8.91 | $8.91 | 88,400 | — | — |
| 2023-02-07 | $9.31 | $9.31 | 194,100 | — | — |
| 2023-02-06 | $9.59 | $9.59 | 280,800 | — | — |
| 2023-02-03 | $9.11 | $9.11 | 108,600 | — | — |
| 2023-02-02 | $9.38 | $9.38 | 209,200 | — | — |
| 2023-02-01 | $8.58 | $8.58 | 147,700 | — | — |
| 2023-01-31 | $8.41 | $8.41 | 97,100 | — | — |
| 2023-01-30 | $8.41 | $8.41 | 162,800 | — | — |
| 2023-01-27 | $9.30 | $9.30 | 414,900 | — | — |
| 2023-01-26 | $9.01 | $9.01 | 307,200 | — | — |
| 2023-01-25 | $8.25 | $8.25 | 162,300 | — | — |
| 2023-01-24 | $8.29 | $8.29 | 101,900 | — | — |
| 2023-01-23 | $8.84 | $8.84 | 188,600 | — | — |
| 2023-01-20 | $8.30 | $8.30 | 245,900 | — | — |
| 2023-01-19 | $7.44 | $7.44 | 211,100 | — | — |
| 2023-01-18 | $7.53 | $7.53 | 248,900 | — | — |
| 2023-01-17 | $9.39 | $9.39 | 378,500 | — | — |
| 2023-01-13 | $9.72 | $9.72 | 203,100 | — | — |
| 2023-01-12 | $9.25 | $9.25 | 161,200 | — | — |
| 2023-01-11 | $8.97 | $8.97 | 119,300 | — | — |
| 2023-01-10 | $8.50 | $8.50 | 128,100 | — | — |
| 2023-01-09 | $8.03 | $8.03 | 152,500 | — | — |
| 2023-01-06 | $7.27 | $7.27 | 108,700 | — | — |
| 2023-01-05 | $7.17 | $7.17 | 109,800 | — | — |
| 2023-01-04 | $7.75 | $7.75 | 155,500 | — | — |
| 2023-01-03 | $7.26 | $7.26 | 215,600 | — | — |