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
- 2018-11-09 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 | $7.40 | $17.66 | 60,700 | — | — |
| 2023-12-28 | $7.69 | $18.35 | 19,600 | — | — |
| 2023-12-27 | $7.59 | $18.11 | 54,200 | — | — |
| 2023-12-26 | $7.67 | $18.30 | 40,100 | — | — |
| 2023-12-22 | $7.40 | $17.66 | 32,200 | — | — |
| 2023-12-21 | $7.46 | $17.80 | 28,500 | — | — |
| 2023-12-20 | $7.31 | $17.44 | 56,700 | — | — |
| 2023-12-19 | $7.60 | $18.14 | 61,000 | — | — |
| 2023-12-18 | $7.10 | $16.94 | 22,500 | — | — |
| 2023-12-15 | $7.47 | $17.83 | 29,400 | — | — |
| 2023-12-14 | $7.72 | $18.42 | 79,000 | — | — |
| 2023-12-13 | $7.18 | $17.13 | 41,000 | — | — |
| 2023-12-12 | $6.55 | $15.63 | 39,000 | — | — |
| 2023-12-11 | $6.72 | $15.83 | 25,500 | — | — |
| 2023-12-08 | $6.80 | $16.02 | 46,300 | — | — |
| 2023-12-07 | $6.63 | $15.62 | 21,000 | — | — |
| 2023-12-06 | $6.45 | $15.19 | 29,800 | — | — |
| 2023-12-05 | $6.50 | $15.31 | 10,700 | — | — |
| 2023-12-04 | $6.64 | $15.64 | 37,400 | — | — |
| 2023-12-01 | $6.69 | $15.76 | 59,700 | — | — |
| 2023-11-30 | $6.00 | $14.13 | 8,800 | — | — |
| 2023-11-29 | $6.06 | $14.27 | 38,300 | — | — |
| 2023-11-28 | $5.94 | $13.99 | 55,000 | — | — |
| 2023-11-27 | $5.86 | $13.80 | 18,600 | — | — |
| 2023-11-24 | $5.88 | $13.85 | 26,400 | — | — |
| 2023-11-22 | $5.88 | $13.85 | 35,300 | — | — |
| 2023-11-21 | $5.86 | $13.80 | 21,900 | — | — |
| 2023-11-20 | $6.13 | $14.44 | 33,700 | — | — |
| 2023-11-17 | $6.15 | $14.49 | 24,500 | — | — |
| 2023-11-16 | $5.88 | $13.85 | 100,100 | — | — |
| 2023-11-15 | $6.14 | $14.46 | 71,400 | — | — |
| 2023-11-14 | $5.87 | $13.83 | 187,700 | — | — |
| 2023-11-13 | $5.13 | $12.08 | 122,600 | — | — |
| 2023-11-10 | $5.70 | $13.43 | 87,300 | — | — |
| 2023-11-09 | $5.28 | $12.44 | 13,900 | — | — |
| 2023-11-08 | $5.57 | $13.03 | 19,000 | — | — |
| 2023-11-07 | $5.64 | $13.19 | 9,500 | — | — |
| 2023-11-06 | $5.68 | $13.29 | 41,700 | — | — |
| 2023-11-03 | $5.99 | $14.01 | 48,100 | — | — |
| 2023-11-02 | $5.64 | $13.19 | 35,600 | — | — |
| 2023-11-01 | $5.01 | $11.72 | 23,700 | — | — |
| 2023-10-31 | $5.05 | $11.81 | 19,800 | — | — |
| 2023-10-30 | $4.90 | $11.46 | 38,500 | — | — |
| 2023-10-27 | $4.83 | $11.30 | 23,800 | — | — |
| 2023-10-26 | $5.02 | $11.74 | 16,200 | — | — |
| 2023-10-25 | $4.84 | $11.32 | 36,700 | — | — |
| 2023-10-24 | $5.12 | $11.98 | 39,100 | — | — |
| 2023-10-23 | $5.00 | $11.69 | 39,000 | — | — |
| 2023-10-20 | $5.17 | $12.09 | 101,400 | — | — |
| 2023-10-19 | $5.24 | $12.26 | 16,900 | — | — |
| 2023-10-18 | $5.60 | $13.10 | 24,300 | — | — |
| 2023-10-17 | $5.85 | $13.68 | 22,000 | — | — |
| 2023-10-16 | $5.72 | $13.38 | 13,800 | — | — |
| 2023-10-13 | $5.45 | $12.75 | 15,400 | — | — |
| 2023-10-12 | $5.54 | $12.96 | 121,300 | — | — |
| 2023-10-11 | $5.86 | $13.38 | 30,400 | — | — |
| 2023-10-10 | $5.74 | $13.11 | 19,500 | — | — |
| 2023-10-09 | $5.70 | $13.02 | 97,500 | — | — |
| 2023-10-06 | $5.40 | $12.33 | 27,200 | — | — |
| 2023-10-05 | $5.40 | $12.33 | 19,700 | — | — |
| 2023-10-04 | $5.42 | $12.38 | 46,400 | — | — |
| 2023-10-03 | $5.42 | $12.38 | 47,900 | — | — |
| 2023-10-02 | $5.77 | $13.18 | 26,300 | — | — |
| 2023-09-29 | $6.13 | $14.00 | 11,700 | — | — |
| 2023-09-28 | $6.07 | $13.86 | 24,600 | — | — |
| 2023-09-27 | $5.86 | $13.38 | 25,400 | — | — |
| 2023-09-26 | $5.86 | $13.38 | 34,600 | — | — |
| 2023-09-25 | $6.06 | $13.84 | 35,100 | — | — |
| 2023-09-22 | $6.20 | $14.16 | 30,000 | — | — |
| 2023-09-21 | $6.22 | $14.21 | 73,000 | — | — |
| 2023-09-20 | $6.61 | $15.10 | 12,600 | — | — |
| 2023-09-19 | $6.79 | $15.51 | 5,400 | — | — |
| 2023-09-18 | $6.75 | $15.42 | 10,700 | — | — |
| 2023-09-15 | $6.76 | $15.44 | 16,600 | — | — |
| 2023-09-14 | $6.78 | $15.48 | 48,800 | — | — |
| 2023-09-13 | $6.52 | $14.89 | 17,300 | — | — |
| 2023-09-12 | $6.69 | $15.28 | 17,600 | — | — |
| 2023-09-11 | $7.00 | $15.77 | 21,300 | — | — |
| 2023-09-08 | $6.84 | $15.41 | 21,600 | — | — |
| 2023-09-07 | $6.77 | $15.26 | 7,500 | — | — |
| 2023-09-06 | $6.90 | $15.55 | 17,700 | — | — |
| 2023-09-05 | $6.88 | $15.50 | 24,300 | — | — |
| 2023-09-01 | $7.13 | $16.07 | 45,900 | — | — |
| 2023-08-31 | $7.03 | $15.84 | 51,700 | — | — |
| 2023-08-30 | $6.87 | $15.48 | 23,900 | — | — |
| 2023-08-29 | $7.00 | $15.77 | 75,500 | — | — |
| 2023-08-28 | $6.59 | $14.85 | 108,800 | — | — |
| 2023-08-25 | $6.34 | $14.29 | 11,300 | — | — |
| 2023-08-24 | $6.40 | $14.42 | 28,700 | — | — |
| 2023-08-23 | $6.50 | $14.65 | 39,200 | — | — |
| 2023-08-22 | $6.19 | $13.95 | 52,400 | — | — |
| 2023-08-21 | $6.35 | $14.31 | 14,500 | — | — |
| 2023-08-18 | $6.36 | $14.33 | 48,200 | — | — |
| 2023-08-17 | $6.25 | $14.08 | 84,400 | — | — |
| 2023-08-16 | $6.46 | $14.56 | 24,100 | — | — |
| 2023-08-15 | $6.60 | $14.87 | 35,100 | — | — |
| 2023-08-14 | $6.77 | $15.26 | 45,200 | — | — |
| 2023-08-11 | $6.81 | $15.35 | 60,100 | — | — |
| 2023-08-10 | $6.91 | $15.57 | 47,400 | — | — |
| 2023-08-09 | $6.90 | $15.45 | 92,200 | — | — |
| 2023-08-08 | $7.08 | $15.85 | 37,500 | — | — |
| 2023-08-07 | $7.00 | $15.67 | 73,100 | — | — |
| 2023-08-04 | $7.03 | $15.74 | 61,400 | — | — |
| 2023-08-03 | $6.85 | $15.34 | 41,100 | — | — |
| 2023-08-02 | $6.61 | $14.80 | 53,100 | — | — |
| 2023-08-01 | $6.91 | $15.47 | 123,600 | — | — |
| 2023-07-31 | $7.08 | $15.85 | 65,800 | — | — |
| 2023-07-28 | $7.07 | $15.83 | 65,200 | — | — |
| 2023-07-27 | $6.71 | $15.02 | 56,100 | — | — |
| 2023-07-26 | $7.00 | $15.67 | 64,400 | — | — |
| 2023-07-25 | $6.70 | $15.00 | 62,000 | — | — |
| 2023-07-24 | $6.76 | $15.13 | 28,100 | — | — |
| 2023-07-21 | $6.56 | $14.69 | 33,600 | — | — |
| 2023-07-20 | $6.61 | $14.80 | 109,700 | — | — |
| 2023-07-19 | $6.74 | $15.09 | 62,600 | — | — |
| 2023-07-18 | $6.45 | $14.44 | 60,700 | — | — |
| 2023-07-17 | $6.16 | $13.79 | 37,200 | — | — |
| 2023-07-14 | $6.13 | $13.72 | 56,400 | — | — |
| 2023-07-13 | $6.34 | $14.19 | 118,100 | — | — |
| 2023-07-12 | $6.42 | $14.13 | 71,700 | — | — |
| 2023-07-11 | $6.34 | $13.96 | 55,000 | — | — |
| 2023-07-10 | $5.99 | $13.19 | 48,000 | — | — |
| 2023-07-07 | $5.94 | $13.08 | 30,100 | — | — |
| 2023-07-06 | $5.77 | $12.70 | 51,400 | — | — |
| 2023-07-05 | $5.97 | $13.14 | 45,400 | — | — |
| 2023-07-03 | $6.09 | $13.41 | 57,900 | — | — |
| 2023-06-30 | $5.87 | $12.92 | 42,000 | — | — |
| 2023-06-29 | $5.84 | $12.86 | 40,900 | — | — |
| 2023-06-28 | $5.66 | $12.46 | 10,700 | — | — |
| 2023-06-27 | $5.74 | $12.64 | 30,000 | — | — |
| 2023-06-26 | $5.53 | $12.17 | 31,700 | — | — |
| 2023-06-23 | $5.14 | $11.32 | 35,300 | — | — |
| 2023-06-22 | $5.33 | $11.73 | 96,800 | — | — |
| 2023-06-21 | $5.54 | $12.20 | 51,100 | — | — |
| 2023-06-20 | $5.62 | $12.37 | 44,000 | — | — |
| 2023-06-16 | $5.64 | $12.42 | 51,800 | — | — |
| 2023-06-15 | $5.80 | $12.77 | 29,300 | — | — |
| 2023-06-14 | $5.59 | $12.31 | 97,000 | — | — |
| 2023-06-13 | $5.64 | $12.42 | 33,300 | — | — |
| 2023-06-12 | $5.53 | $12.17 | 47,700 | — | — |
| 2023-06-09 | $5.40 | $11.89 | 59,500 | — | — |
| 2023-06-08 | $5.91 | $12.86 | 95,800 | — | — |
| 2023-06-07 | $5.73 | $12.47 | 61,400 | — | — |
| 2023-06-06 | $5.38 | $11.70 | 106,100 | — | — |
| 2023-06-05 | $5.02 | $10.92 | 39,200 | — | — |
| 2023-06-02 | $5.10 | $11.09 | 92,900 | — | — |
| 2023-06-01 | $4.64 | $10.09 | 20,600 | — | — |
| 2023-05-31 | $4.73 | $10.29 | 21,400 | — | — |
| 2023-05-30 | $4.71 | $10.25 | 37,000 | — | — |
| 2023-05-26 | $4.57 | $9.94 | 32,100 | — | — |
| 2023-05-25 | $4.40 | $9.57 | 69,300 | — | — |
| 2023-05-24 | $4.73 | $10.29 | 47,700 | — | — |
| 2023-05-23 | $4.90 | $10.66 | 48,800 | — | — |
| 2023-05-22 | $4.70 | $10.22 | 36,200 | — | — |
| 2023-05-19 | $4.48 | $9.75 | 24,900 | — | — |
| 2023-05-18 | $4.60 | $10.01 | 30,800 | — | — |
| 2023-05-17 | $4.49 | $9.77 | 29,400 | — | — |
| 2023-05-16 | $4.13 | $8.98 | 28,700 | — | — |
| 2023-05-15 | $4.36 | $9.48 | 17,200 | — | — |
| 2023-05-12 | $4.24 | $9.22 | 30,200 | — | — |
| 2023-05-11 | $4.33 | $9.42 | 23,900 | — | — |
| 2023-05-10 | $4.56 | $9.79 | 37,600 | — | — |
| 2023-05-09 | $4.50 | $9.66 | 16,800 | — | — |
| 2023-05-08 | $4.59 | $9.86 | 69,500 | — | — |
| 2023-05-05 | $4.63 | $9.94 | 67,700 | — | — |
| 2023-05-04 | $4.19 | $9.00 | 166,100 | — | — |
| 2023-05-03 | $4.48 | $9.62 | 24,500 | — | — |
| 2023-05-02 | $4.50 | $9.66 | 139,300 | — | — |
| 2023-05-01 | $4.92 | $10.56 | 43,600 | — | — |
| 2023-04-28 | $5.12 | $10.99 | 28,000 | — | — |
| 2023-04-27 | $4.99 | $10.71 | 44,600 | — | — |
| 2023-04-26 | $4.86 | $10.44 | 60,900 | — | — |
| 2023-04-25 | $4.80 | $10.31 | 116,400 | — | — |
| 2023-04-24 | $5.15 | $11.06 | 47,400 | — | — |
| 2023-04-21 | $5.14 | $11.04 | 34,000 | — | — |
| 2023-04-20 | $5.19 | $11.14 | 10,600 | — | — |
| 2023-04-19 | $5.36 | $11.51 | 25,700 | — | — |
| 2023-04-18 | $5.26 | $11.29 | 42,800 | — | — |
| 2023-04-17 | $5.34 | $11.47 | 46,100 | — | — |
| 2023-04-14 | $5.22 | $11.21 | 41,700 | — | — |
| 2023-04-13 | $5.25 | $11.27 | 50,400 | — | — |
| 2023-04-12 | $5.26 | $11.29 | 56,700 | — | — |
| 2023-04-11 | $5.58 | $11.59 | 79,500 | — | — |
| 2023-04-10 | $5.48 | $11.38 | 62,100 | — | — |
| 2023-04-06 | $5.40 | $11.22 | 44,800 | — | — |
| 2023-04-05 | $5.36 | $11.13 | 7,700 | — | — |
| 2023-04-04 | $5.40 | $11.22 | 54,500 | — | — |
| 2023-04-03 | $5.73 | $11.90 | 30,700 | — | — |
| 2023-03-31 | $5.64 | $11.72 | 52,000 | — | — |
| 2023-03-30 | $5.35 | $11.11 | 44,600 | — | — |
| 2023-03-29 | $5.25 | $10.91 | 61,800 | — | — |
| 2023-03-28 | $5.03 | $10.45 | 16,400 | — | — |
| 2023-03-27 | $5.03 | $10.45 | 21,600 | — | — |
| 2023-03-24 | $4.87 | $10.12 | 50,500 | — | — |
| 2023-03-23 | $4.65 | $9.66 | 62,800 | — | — |
| 2023-03-22 | $4.88 | $10.14 | 94,600 | — | — |
| 2023-03-21 | $5.28 | $10.97 | 22,100 | — | — |
| 2023-03-20 | $5.05 | $10.49 | 56,700 | — | — |
| 2023-03-17 | $4.96 | $10.30 | 126,000 | — | — |
| 2023-03-16 | $5.35 | $11.11 | 42,000 | — | — |
| 2023-03-15 | $5.33 | $11.07 | 72,300 | — | — |
| 2023-03-14 | $5.58 | $11.59 | 90,900 | — | — |
| 2023-03-13 | $5.52 | $11.47 | 175,700 | — | — |
| 2023-03-10 | $5.77 | $11.99 | 99,400 | — | — |
| 2023-03-09 | $6.30 | $12.95 | 75,300 | — | — |
| 2023-03-08 | $6.73 | $13.84 | 49,900 | — | — |
| 2023-03-07 | $6.72 | $13.82 | 63,800 | — | — |
| 2023-03-06 | $6.95 | $14.29 | 58,900 | — | — |
| 2023-03-03 | $7.10 | $14.60 | 33,900 | — | — |
| 2023-03-02 | $7.07 | $14.54 | 34,300 | — | — |
| 2023-03-01 | $6.90 | $14.19 | 101,100 | — | — |
| 2023-02-28 | $7.16 | $14.72 | 19,500 | — | — |
| 2023-02-27 | $6.98 | $14.35 | 15,600 | — | — |
| 2023-02-24 | $7.09 | $14.58 | 42,300 | — | — |
| 2023-02-23 | $7.26 | $14.93 | 17,300 | — | — |
| 2023-02-22 | $7.24 | $14.89 | 38,900 | — | — |
| 2023-02-21 | $7.44 | $15.30 | 49,800 | — | — |
| 2023-02-17 | $7.81 | $16.06 | 27,100 | — | — |
| 2023-02-16 | $7.76 | $15.96 | 25,100 | — | — |
| 2023-02-15 | $7.83 | $16.10 | 27,500 | — | — |
| 2023-02-14 | $7.73 | $15.89 | 25,400 | — | — |
| 2023-02-13 | $7.75 | $15.93 | 12,000 | — | — |
| 2023-02-10 | $7.55 | $15.52 | 72,800 | — | — |
| 2023-02-09 | $7.44 | $15.30 | 27,300 | — | — |
| 2023-02-08 | $7.79 | $15.89 | 69,500 | — | — |
| 2023-02-07 | $8.12 | $16.56 | 55,100 | — | — |
| 2023-02-06 | $8.12 | $16.56 | 79,200 | — | — |
| 2023-02-03 | $8.43 | $17.19 | 31,600 | — | — |
| 2023-02-02 | $8.53 | $17.39 | 97,700 | — | — |
| 2023-02-01 | $8.56 | $17.46 | 54,600 | — | — |
| 2023-01-31 | $8.38 | $17.09 | 33,100 | — | — |
| 2023-01-30 | $8.03 | $16.38 | 42,900 | — | — |
| 2023-01-27 | $8.18 | $16.68 | 102,900 | — | — |
| 2023-01-26 | $7.96 | $16.23 | 38,100 | — | — |
| 2023-01-25 | $7.89 | $16.09 | 43,600 | — | — |
| 2023-01-24 | $7.85 | $16.01 | 17,700 | — | — |
| 2023-01-23 | $7.99 | $16.29 | 61,300 | — | — |
| 2023-01-20 | $7.88 | $16.07 | 16,500 | — | — |
| 2023-01-19 | $7.61 | $15.52 | 58,200 | — | — |
| 2023-01-18 | $7.81 | $15.93 | 100,000 | — | — |
| 2023-01-17 | $7.94 | $16.19 | 20,400 | — | — |
| 2023-01-13 | $7.86 | $16.03 | 33,600 | — | — |
| 2023-01-12 | $7.83 | $15.97 | 37,800 | — | — |
| 2023-01-11 | $7.86 | $15.66 | 31,500 | — | — |
| 2023-01-10 | $7.47 | $14.88 | 46,100 | — | — |
| 2023-01-09 | $7.59 | $15.12 | 95,300 | — | — |
| 2023-01-06 | $7.27 | $14.48 | 16,800 | — | — |
| 2023-01-05 | $7.00 | $13.94 | 45,100 | — | — |
| 2023-01-04 | $7.11 | $14.16 | 82,300 | — | — |
| 2023-01-03 | $6.71 | $13.36 | 20,400 | — | — |