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
- 2017-05-12 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 | $7.96 | $10.07 | 549,600 | — | — |
| 2023-12-28 | $8.00 | $10.12 | 2,432,300 | — | — |
| 2023-12-27 | $7.90 | $9.99 | 1,105,000 | — | — |
| 2023-12-26 | $8.23 | $10.41 | 1,081,700 | — | — |
| 2023-12-22 | $8.22 | $10.40 | 178,100 | — | — |
| 2023-12-21 | $8.17 | $10.34 | 162,400 | — | — |
| 2023-12-20 | $8.17 | $10.34 | 210,000 | — | — |
| 2023-12-19 | $8.40 | $10.63 | 329,000 | — | — |
| 2023-12-18 | $8.18 | $10.35 | 192,800 | — | — |
| 2023-12-15 | $8.17 | $10.34 | 452,200 | — | — |
| 2023-12-14 | $8.30 | $10.50 | 424,000 | — | — |
| 2023-12-13 | $8.10 | $10.25 | 514,600 | — | — |
| 2023-12-12 | $7.97 | $10.08 | 300,700 | — | — |
| 2023-12-11 | $8.10 | $10.25 | 176,600 | — | — |
| 2023-12-08 | $8.18 | $10.35 | 181,200 | — | — |
| 2023-12-07 | $8.19 | $10.36 | 129,900 | — | — |
| 2023-12-06 | $8.21 | $10.39 | 220,700 | — | — |
| 2023-12-05 | $8.34 | $10.55 | 78,300 | — | — |
| 2023-12-04 | $8.69 | $10.99 | 112,800 | — | — |
| 2023-12-01 | $8.62 | $10.90 | 202,900 | — | — |
| 2023-11-30 | $8.56 | $10.83 | 246,700 | — | — |
| 2023-11-29 | $8.65 | $10.79 | 230,600 | — | — |
| 2023-11-28 | $8.53 | $10.64 | 119,400 | — | — |
| 2023-11-27 | $8.60 | $10.73 | 84,000 | — | — |
| 2023-11-24 | $8.87 | $11.07 | 47,600 | — | — |
| 2023-11-22 | $8.73 | $10.89 | 102,700 | — | — |
| 2023-11-21 | $8.68 | $10.83 | 118,900 | — | — |
| 2023-11-20 | $8.77 | $10.94 | 104,000 | — | — |
| 2023-11-17 | $8.71 | $10.87 | 142,400 | — | — |
| 2023-11-16 | $8.56 | $10.68 | 186,700 | — | — |
| 2023-11-15 | $9.00 | $11.23 | 165,100 | — | — |
| 2023-11-14 | $9.30 | $11.60 | 164,000 | — | — |
| 2023-11-13 | $8.90 | $11.10 | 128,500 | — | — |
| 2023-11-10 | $8.80 | $10.98 | 211,700 | — | — |
| 2023-11-09 | $8.68 | $10.83 | 133,100 | — | — |
| 2023-11-08 | $8.80 | $10.98 | 117,100 | — | — |
| 2023-11-07 | $8.82 | $11.00 | 164,100 | — | — |
| 2023-11-06 | $9.11 | $11.36 | 182,600 | — | — |
| 2023-11-03 | $9.31 | $11.61 | 131,600 | — | — |
| 2023-11-02 | $9.31 | $11.61 | 124,800 | — | — |
| 2023-11-01 | $9.05 | $11.29 | 113,700 | — | — |
| 2023-10-31 | $9.24 | $11.53 | 204,400 | — | — |
| 2023-10-30 | $9.05 | $11.29 | 203,000 | — | — |
| 2023-10-27 | $8.95 | $11.17 | 308,000 | — | — |
| 2023-10-26 | $9.60 | $11.98 | 106,500 | — | — |
| 2023-10-25 | $9.80 | $12.23 | 127,400 | — | — |
| 2023-10-24 | $9.91 | $12.36 | 112,200 | — | — |
| 2023-10-23 | $9.97 | $12.44 | 111,800 | — | — |
| 2023-10-20 | $10.13 | $12.64 | 131,800 | — | — |
| 2023-10-19 | $10.34 | $12.90 | 107,300 | — | — |
| 2023-10-18 | $10.40 | $12.97 | 125,900 | — | — |
| 2023-10-17 | $10.33 | $12.89 | 236,100 | — | — |
| 2023-10-16 | $10.20 | $12.72 | 138,900 | — | — |
| 2023-10-13 | $10.25 | $12.79 | 194,000 | — | — |
| 2023-10-12 | $10.19 | $12.71 | 216,200 | — | — |
| 2023-10-11 | $10.42 | $13.00 | 76,500 | — | — |
| 2023-10-10 | $10.40 | $12.97 | 107,300 | — | — |
| 2023-10-09 | $10.43 | $13.01 | 108,200 | — | — |
| 2023-10-06 | $9.94 | $12.40 | 143,200 | — | — |
| 2023-10-05 | $9.90 | $12.35 | 161,100 | — | — |
| 2023-10-04 | $9.77 | $12.19 | 170,800 | — | — |
| 2023-10-03 | $10.21 | $12.74 | 152,600 | — | — |
| 2023-10-02 | $10.31 | $12.86 | 156,400 | — | — |
| 2023-09-29 | $10.66 | $13.30 | 185,500 | — | — |
| 2023-09-28 | $10.75 | $13.41 | 179,100 | — | — |
| 2023-09-27 | $10.96 | $13.67 | 171,600 | — | — |
| 2023-09-26 | $10.42 | $13.00 | 323,400 | — | — |
| 2023-09-25 | $10.37 | $12.94 | 108,900 | — | — |
| 2023-09-22 | $10.03 | $12.51 | 140,300 | — | — |
| 2023-09-21 | $10.05 | $12.54 | 241,900 | — | — |
| 2023-09-20 | $10.38 | $12.95 | 121,600 | — | — |
| 2023-09-19 | $10.39 | $12.96 | 124,500 | — | — |
| 2023-09-18 | $10.59 | $13.21 | 137,600 | — | — |
| 2023-09-15 | $10.81 | $13.49 | 387,700 | — | — |
| 2023-09-14 | $10.95 | $13.66 | 90,200 | — | — |
| 2023-09-13 | $10.71 | $13.36 | 127,600 | — | — |
| 2023-09-12 | $10.90 | $13.60 | 211,600 | — | — |
| 2023-09-11 | $10.54 | $13.15 | 120,000 | — | — |
| 2023-09-08 | $10.47 | $13.06 | 176,100 | — | — |
| 2023-09-07 | $10.30 | $12.85 | 210,800 | — | — |
| 2023-09-06 | $10.38 | $12.95 | 127,700 | — | — |
| 2023-09-05 | $10.66 | $13.30 | 129,800 | — | — |
| 2023-09-01 | $10.64 | $13.27 | 161,400 | — | — |
| 2023-08-31 | $10.52 | $12.99 | 232,500 | — | — |
| 2023-08-30 | $10.40 | $12.84 | 298,000 | — | — |
| 2023-08-29 | $10.31 | $12.73 | 95,000 | — | — |
| 2023-08-28 | $10.42 | $12.86 | 153,100 | — | — |
| 2023-08-25 | $10.26 | $12.67 | 100,800 | — | — |
| 2023-08-24 | $10.42 | $12.86 | 103,800 | — | — |
| 2023-08-23 | $10.51 | $12.97 | 124,500 | — | — |
| 2023-08-22 | $10.60 | $13.09 | 137,100 | — | — |
| 2023-08-21 | $10.81 | $13.34 | 133,000 | — | — |
| 2023-08-18 | $11.01 | $13.59 | 255,000 | — | — |
| 2023-08-17 | $10.87 | $13.42 | 195,800 | — | — |
| 2023-08-16 | $10.81 | $13.34 | 141,100 | — | — |
| 2023-08-15 | $10.89 | $13.44 | 150,800 | — | — |
| 2023-08-14 | $11.26 | $13.90 | 266,700 | — | — |
| 2023-08-11 | $10.94 | $13.50 | 205,300 | — | — |
| 2023-08-10 | $11.10 | $13.70 | 334,500 | — | — |
| 2023-08-09 | $11.00 | $13.58 | 1,265,500 | — | — |
| 2023-08-08 | $10.77 | $13.29 | 607,300 | — | — |
| 2023-08-07 | $10.93 | $13.49 | 134,700 | — | — |
| 2023-08-04 | $10.99 | $13.57 | 241,200 | — | — |
| 2023-08-03 | $10.90 | $13.46 | 269,700 | — | — |
| 2023-08-02 | $10.65 | $13.15 | 161,300 | — | — |
| 2023-08-01 | $10.66 | $13.16 | 275,000 | — | — |
| 2023-07-31 | $10.93 | $13.49 | 422,300 | — | — |
| 2023-07-28 | $10.32 | $12.74 | 858,000 | — | — |
| 2023-07-27 | $9.19 | $11.34 | 286,700 | — | — |
| 2023-07-26 | $9.49 | $11.71 | 244,800 | — | — |
| 2023-07-25 | $9.60 | $11.85 | 122,900 | — | — |
| 2023-07-24 | $9.62 | $11.88 | 147,000 | — | — |
| 2023-07-21 | $9.50 | $11.73 | 140,200 | — | — |
| 2023-07-20 | $9.52 | $11.75 | 134,400 | — | — |
| 2023-07-19 | $9.52 | $11.75 | 108,500 | — | — |
| 2023-07-18 | $9.38 | $11.58 | 123,000 | — | — |
| 2023-07-17 | $9.22 | $11.38 | 118,400 | — | — |
| 2023-07-14 | $9.14 | $11.28 | 102,900 | — | — |
| 2023-07-13 | $9.17 | $11.32 | 123,200 | — | — |
| 2023-07-12 | $9.05 | $11.17 | 128,000 | — | — |
| 2023-07-11 | $8.93 | $11.02 | 87,200 | — | — |
| 2023-07-10 | $8.82 | $10.89 | 151,100 | — | — |
| 2023-07-07 | $8.80 | $10.86 | 273,300 | — | — |
| 2023-07-06 | $8.17 | $10.09 | 158,600 | — | — |
| 2023-07-05 | $8.27 | $10.21 | 144,500 | — | — |
| 2023-07-03 | $8.44 | $10.42 | 51,300 | — | — |
| 2023-06-30 | $8.33 | $10.28 | 127,700 | — | — |
| 2023-06-29 | $8.34 | $10.30 | 116,700 | — | — |
| 2023-06-28 | $8.04 | $9.92 | 125,300 | — | — |
| 2023-06-27 | $8.14 | $10.05 | 188,200 | — | — |
| 2023-06-26 | $8.05 | $9.94 | 167,100 | — | — |
| 2023-06-23 | $7.88 | $9.73 | 1,262,500 | — | — |
| 2023-06-22 | $8.15 | $10.06 | 286,100 | — | — |
| 2023-06-21 | $8.06 | $9.95 | 170,400 | — | — |
| 2023-06-20 | $8.18 | $10.10 | 129,800 | — | — |
| 2023-06-16 | $8.28 | $10.22 | 288,900 | — | — |
| 2023-06-15 | $8.50 | $10.49 | 247,900 | — | — |
| 2023-06-14 | $8.31 | $10.26 | 238,300 | — | — |
| 2023-06-13 | $8.48 | $10.47 | 231,500 | — | — |
| 2023-06-12 | $8.22 | $10.15 | 179,700 | — | — |
| 2023-06-09 | $8.36 | $10.32 | 135,400 | — | — |
| 2023-06-08 | $8.57 | $10.58 | 193,600 | — | — |
| 2023-06-07 | $8.58 | $10.59 | 232,200 | — | — |
| 2023-06-06 | $8.15 | $10.06 | 210,300 | — | — |
| 2023-06-05 | $7.99 | $9.86 | 214,300 | — | — |
| 2023-06-02 | $8.15 | $9.92 | 338,800 | — | — |
| 2023-06-01 | $7.48 | $9.11 | 533,000 | — | — |
| 2023-05-31 | $7.33 | $8.93 | 199,200 | — | — |
| 2023-05-30 | $7.67 | $9.34 | 166,900 | — | — |
| 2023-05-26 | $7.93 | $9.66 | 184,400 | — | — |
| 2023-05-25 | $8.00 | $9.74 | 185,300 | — | — |
| 2023-05-24 | $8.25 | $10.05 | 200,500 | — | — |
| 2023-05-23 | $8.30 | $10.11 | 243,700 | — | — |
| 2023-05-22 | $8.08 | $9.84 | 340,400 | — | — |
| 2023-05-19 | $7.94 | $9.67 | 237,200 | — | — |
| 2023-05-18 | $7.90 | $9.62 | 351,800 | — | — |
| 2023-05-17 | $7.89 | $9.61 | 293,300 | — | — |
| 2023-05-16 | $7.60 | $9.26 | 214,900 | — | — |
| 2023-05-15 | $7.70 | $9.38 | 323,000 | — | — |
| 2023-05-12 | $7.64 | $9.30 | 250,100 | — | — |
| 2023-05-11 | $7.59 | $9.24 | 263,500 | — | — |
| 2023-05-10 | $7.83 | $9.54 | 349,300 | — | — |
| 2023-05-09 | $7.65 | $9.32 | 278,300 | — | — |
| 2023-05-08 | $7.64 | $9.30 | 320,200 | — | — |
| 2023-05-05 | $7.66 | $9.33 | 321,600 | — | — |
| 2023-05-04 | $7.45 | $9.07 | 554,500 | — | — |
| 2023-05-03 | $7.28 | $8.87 | 337,700 | — | — |
| 2023-05-02 | $7.23 | $8.80 | 628,500 | — | — |
| 2023-05-01 | $7.97 | $9.71 | 454,700 | — | — |
| 2023-04-28 | $7.68 | $9.35 | 211,900 | — | — |
| 2023-04-27 | $7.45 | $9.07 | 172,600 | — | — |
| 2023-04-26 | $7.46 | $9.08 | 177,000 | — | — |
| 2023-04-25 | $7.71 | $9.39 | 191,400 | — | — |
| 2023-04-24 | $8.16 | $9.94 | 185,700 | — | — |
| 2023-04-21 | $7.74 | $9.43 | 188,100 | — | — |
| 2023-04-20 | $7.74 | $9.43 | 315,300 | — | — |
| 2023-04-19 | $8.01 | $9.75 | 243,000 | — | — |
| 2023-04-18 | $8.03 | $9.78 | 204,600 | — | — |
| 2023-04-17 | $8.19 | $9.97 | 209,400 | — | — |
| 2023-04-14 | $8.24 | $10.03 | 142,600 | — | — |
| 2023-04-13 | $8.33 | $10.14 | 141,700 | — | — |
| 2023-04-12 | $8.31 | $10.12 | 133,000 | — | — |
| 2023-04-11 | $8.43 | $10.27 | 225,000 | — | — |
| 2023-04-10 | $8.46 | $10.30 | 164,500 | — | — |
| 2023-04-06 | $8.42 | $10.25 | 120,800 | — | — |
| 2023-04-05 | $8.50 | $10.35 | 156,600 | — | — |
| 2023-04-04 | $8.65 | $10.53 | 204,500 | — | — |
| 2023-04-03 | $8.87 | $10.80 | 420,800 | — | — |
| 2023-03-31 | $8.54 | $10.40 | 406,800 | — | — |
| 2023-03-30 | $8.41 | $10.24 | 364,500 | — | — |
| 2023-03-29 | $8.48 | $10.33 | 391,000 | — | — |
| 2023-03-28 | $8.52 | $10.38 | 293,700 | — | — |
| 2023-03-27 | $8.44 | $10.28 | 552,500 | — | — |
| 2023-03-24 | $8.16 | $9.94 | 342,300 | — | — |
| 2023-03-23 | $8.19 | $9.97 | 453,500 | — | — |
| 2023-03-22 | $8.05 | $9.80 | 618,800 | — | — |
| 2023-03-21 | $8.30 | $10.11 | 513,000 | — | — |
| 2023-03-20 | $8.12 | $9.89 | 471,600 | — | — |
| 2023-03-17 | $7.81 | $9.51 | 863,900 | — | — |
| 2023-03-16 | $8.54 | $10.40 | 423,000 | — | — |
| 2023-03-15 | $8.72 | $10.62 | 554,400 | — | — |
| 2023-03-14 | $9.18 | $11.18 | 342,700 | — | — |
| 2023-03-13 | $8.93 | $10.87 | 373,800 | — | — |
| 2023-03-10 | $9.43 | $11.35 | 384,900 | — | — |
| 2023-03-09 | $9.63 | $11.59 | 295,400 | — | — |
| 2023-03-08 | $10.01 | $12.05 | 307,800 | — | — |
| 2023-03-07 | $9.98 | $12.01 | 231,400 | — | — |
| 2023-03-06 | $9.98 | $12.01 | 302,400 | — | — |
| 2023-03-03 | $10.12 | $12.18 | 646,700 | — | — |
| 2023-03-02 | $9.48 | $11.41 | 206,300 | — | — |
| 2023-03-01 | $9.16 | $11.02 | 152,700 | — | — |
| 2023-02-28 | $8.93 | $10.75 | 164,800 | — | — |
| 2023-02-27 | $8.94 | $10.76 | 217,400 | — | — |
| 2023-02-24 | $9.20 | $11.07 | 177,900 | — | — |
| 2023-02-23 | $8.79 | $10.58 | 592,300 | — | — |
| 2023-02-22 | $9.50 | $11.43 | 417,400 | — | — |
| 2023-02-21 | $9.53 | $11.47 | 298,400 | — | — |
| 2023-02-17 | $9.98 | $12.01 | 187,200 | — | — |
| 2023-02-16 | $10.44 | $12.57 | 145,900 | — | — |
| 2023-02-15 | $10.49 | $12.63 | 269,000 | — | — |
| 2023-02-14 | $10.38 | $12.49 | 202,500 | — | — |
| 2023-02-13 | $10.78 | $12.97 | 225,100 | — | — |
| 2023-02-10 | $10.60 | $12.76 | 267,200 | — | — |
| 2023-02-09 | $10.14 | $12.20 | 177,100 | — | — |
| 2023-02-08 | $10.59 | $12.75 | 177,200 | — | — |
| 2023-02-07 | $10.61 | $12.77 | 237,300 | — | — |
| 2023-02-06 | $10.21 | $12.29 | 331,000 | — | — |
| 2023-02-03 | $10.16 | $12.23 | 122,400 | — | — |
| 2023-02-02 | $10.17 | $12.24 | 206,700 | — | — |
| 2023-02-01 | $10.44 | $12.57 | 217,500 | — | — |
| 2023-01-31 | $10.59 | $12.75 | 553,700 | — | — |
| 2023-01-30 | $10.13 | $12.19 | 130,700 | — | — |
| 2023-01-27 | $10.13 | $12.19 | 108,600 | — | — |
| 2023-01-26 | $10.37 | $12.48 | 102,500 | — | — |
| 2023-01-25 | $10.43 | $12.55 | 121,100 | — | — |
| 2023-01-24 | $10.15 | $12.22 | 107,800 | — | — |
| 2023-01-23 | $10.22 | $12.30 | 130,700 | — | — |
| 2023-01-20 | $10.14 | $12.20 | 169,100 | — | — |
| 2023-01-19 | $10.27 | $12.36 | 136,800 | — | — |
| 2023-01-18 | $10.17 | $12.24 | 162,200 | — | — |
| 2023-01-17 | $10.71 | $12.89 | 117,500 | — | — |
| 2023-01-13 | $10.72 | $12.90 | 101,000 | — | — |
| 2023-01-12 | $10.83 | $13.03 | 267,000 | — | — |
| 2023-01-11 | $10.32 | $12.42 | 144,000 | — | — |
| 2023-01-10 | $10.21 | $12.29 | 129,800 | — | — |
| 2023-01-09 | $9.98 | $12.01 | 120,900 | — | — |
| 2023-01-06 | $9.68 | $11.65 | 138,700 | — | — |
| 2023-01-05 | $9.63 | $11.59 | 132,400 | — | — |
| 2023-01-04 | $9.55 | $11.49 | 227,800 | — | — |
| 2023-01-03 | $9.27 | $11.16 | 189,800 | — | — |