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
- 2019-11-08 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 | $6.62 | $6.62 | 141,300 | — | — |
| 2023-12-28 | $6.31 | $6.31 | 143,300 | — | — |
| 2023-12-27 | $6.29 | $6.29 | 279,000 | — | — |
| 2023-12-26 | $6.52 | $6.52 | 211,100 | — | — |
| 2023-12-22 | $6.39 | $6.39 | 199,200 | — | — |
| 2023-12-21 | $6.14 | $6.14 | 149,400 | — | — |
| 2023-12-20 | $5.68 | $5.68 | 96,200 | — | — |
| 2023-12-19 | $5.55 | $5.55 | 112,300 | — | — |
| 2023-12-18 | $5.53 | $5.53 | 130,400 | — | — |
| 2023-12-15 | $5.76 | $5.76 | 174,000 | — | — |
| 2023-12-14 | $5.71 | $5.71 | 90,900 | — | — |
| 2023-12-13 | $5.60 | $5.60 | 87,200 | — | — |
| 2023-12-12 | $5.48 | $5.48 | 44,800 | — | — |
| 2023-12-11 | $5.29 | $5.29 | 90,600 | — | — |
| 2023-12-08 | $5.54 | $5.54 | 96,200 | — | — |
| 2023-12-07 | $5.43 | $5.43 | 80,600 | — | — |
| 2023-12-06 | $5.58 | $5.58 | 96,200 | — | — |
| 2023-12-05 | $5.45 | $5.45 | 128,400 | — | — |
| 2023-12-04 | $5.84 | $5.84 | 149,000 | — | — |
| 2023-12-01 | $5.64 | $5.64 | 162,300 | — | — |
| 2023-11-30 | $5.21 | $5.21 | 88,200 | — | — |
| 2023-11-29 | $4.96 | $4.96 | 162,100 | — | — |
| 2023-11-28 | $4.86 | $4.86 | 152,900 | — | — |
| 2023-11-27 | $4.97 | $4.97 | 64,400 | — | — |
| 2023-11-24 | $4.97 | $4.97 | 26,800 | — | — |
| 2023-11-22 | $4.85 | $4.85 | 129,100 | — | — |
| 2023-11-21 | $4.86 | $4.86 | 157,000 | — | — |
| 2023-11-20 | $4.87 | $4.87 | 641,000 | — | — |
| 2023-11-17 | $4.69 | $4.69 | 846,500 | — | — |
| 2023-11-16 | $4.75 | $4.75 | 105,100 | — | — |
| 2023-11-15 | $4.80 | $4.80 | 172,000 | — | — |
| 2023-11-14 | $4.54 | $4.54 | 232,200 | — | — |
| 2023-11-13 | $4.50 | $4.50 | 225,200 | — | — |
| 2023-11-10 | $4.62 | $4.62 | 619,800 | — | — |
| 2023-11-09 | $5.73 | $5.73 | 188,800 | — | — |
| 2023-11-08 | $5.80 | $5.80 | 308,500 | — | — |
| 2023-11-07 | $5.72 | $5.72 | 381,700 | — | — |
| 2023-11-06 | $5.58 | $5.58 | 60,300 | — | — |
| 2023-11-03 | $5.82 | $5.82 | 183,700 | — | — |
| 2023-11-02 | $5.72 | $5.72 | 95,300 | — | — |
| 2023-11-01 | $5.77 | $5.77 | 64,200 | — | — |
| 2023-10-31 | $5.84 | $5.84 | 75,200 | — | — |
| 2023-10-30 | $5.82 | $5.82 | 50,600 | — | — |
| 2023-10-27 | $5.82 | $5.82 | 79,100 | — | — |
| 2023-10-26 | $5.97 | $5.97 | 111,200 | — | — |
| 2023-10-25 | $6.07 | $6.07 | 72,100 | — | — |
| 2023-10-24 | $6.01 | $6.01 | 79,500 | — | — |
| 2023-10-23 | $5.66 | $5.66 | 103,100 | — | — |
| 2023-10-20 | $5.72 | $5.72 | 100,600 | — | — |
| 2023-10-19 | $5.83 | $5.83 | 115,500 | — | — |
| 2023-10-18 | $5.86 | $5.86 | 92,700 | — | — |
| 2023-10-17 | $6.02 | $6.02 | 133,300 | — | — |
| 2023-10-16 | $6.17 | $6.17 | 62,400 | — | — |
| 2023-10-13 | $6.20 | $6.20 | 249,900 | — | — |
| 2023-10-12 | $6.35 | $6.35 | 419,400 | — | — |
| 2023-10-11 | $6.52 | $6.52 | 93,100 | — | — |
| 2023-10-10 | $7.04 | $7.04 | 85,200 | — | — |
| 2023-10-09 | $6.89 | $6.89 | 49,300 | — | — |
| 2023-10-06 | $7.16 | $7.16 | 71,700 | — | — |
| 2023-10-05 | $7.12 | $7.12 | 70,000 | — | — |
| 2023-10-04 | $7.29 | $7.29 | 339,400 | — | — |
| 2023-10-03 | $7.32 | $7.32 | 99,800 | — | — |
| 2023-10-02 | $7.51 | $7.51 | 162,300 | — | — |
| 2023-09-29 | $8.00 | $8.00 | 214,500 | — | — |
| 2023-09-28 | $7.86 | $7.86 | 102,100 | — | — |
| 2023-09-27 | $7.85 | $7.85 | 74,400 | — | — |
| 2023-09-26 | $7.97 | $7.97 | 402,500 | — | — |
| 2023-09-25 | $8.16 | $8.16 | 36,100 | — | — |
| 2023-09-22 | $8.07 | $8.07 | 96,800 | — | — |
| 2023-09-21 | $8.20 | $8.20 | 318,100 | — | — |
| 2023-09-20 | $8.10 | $8.10 | 42,400 | — | — |
| 2023-09-19 | $8.35 | $8.35 | 51,900 | — | — |
| 2023-09-18 | $8.69 | $8.69 | 35,400 | — | — |
| 2023-09-15 | $8.88 | $8.88 | 155,800 | — | — |
| 2023-09-14 | $8.91 | $8.91 | 54,800 | — | — |
| 2023-09-13 | $8.87 | $8.87 | 57,000 | — | — |
| 2023-09-12 | $8.90 | $8.90 | 64,500 | — | — |
| 2023-09-11 | $8.92 | $8.92 | 92,400 | — | — |
| 2023-09-08 | $8.95 | $8.95 | 48,400 | — | — |
| 2023-09-07 | $8.97 | $8.97 | 77,300 | — | — |
| 2023-09-06 | $9.50 | $9.50 | 72,100 | — | — |
| 2023-09-05 | $9.52 | $9.52 | 65,500 | — | — |
| 2023-09-01 | $9.54 | $9.54 | 69,400 | — | — |
| 2023-08-31 | $9.66 | $9.66 | 126,100 | — | — |
| 2023-08-30 | $9.67 | $9.67 | 54,100 | — | — |
| 2023-08-29 | $9.60 | $9.60 | 58,300 | — | — |
| 2023-08-28 | $9.15 | $9.15 | 37,600 | — | — |
| 2023-08-25 | $9.00 | $9.00 | 30,600 | — | — |
| 2023-08-24 | $8.92 | $8.92 | 35,800 | — | — |
| 2023-08-23 | $9.16 | $9.16 | 54,800 | — | — |
| 2023-08-22 | $8.99 | $8.99 | 30,200 | — | — |
| 2023-08-21 | $8.97 | $8.97 | 30,200 | — | — |
| 2023-08-18 | $9.01 | $9.01 | 49,500 | — | — |
| 2023-08-17 | $9.12 | $9.12 | 75,900 | — | — |
| 2023-08-16 | $9.00 | $9.00 | 119,800 | — | — |
| 2023-08-15 | $9.04 | $9.04 | 65,800 | — | — |
| 2023-08-14 | $9.10 | $9.10 | 89,800 | — | — |
| 2023-08-11 | $8.98 | $8.98 | 60,900 | — | — |
| 2023-08-10 | $8.77 | $8.77 | 179,600 | — | — |
| 2023-08-09 | $9.07 | $9.07 | 116,900 | — | — |
| 2023-08-08 | $9.21 | $9.21 | 96,900 | — | — |
| 2023-08-07 | $9.62 | $9.62 | 70,900 | — | — |
| 2023-08-04 | $9.70 | $9.70 | 72,900 | — | — |
| 2023-08-03 | $9.68 | $9.68 | 56,000 | — | — |
| 2023-08-02 | $9.69 | $9.69 | 99,200 | — | — |
| 2023-08-01 | $10.15 | $10.15 | 78,300 | — | — |
| 2023-07-31 | $9.79 | $9.79 | 52,000 | — | — |
| 2023-07-28 | $9.47 | $9.47 | 117,500 | — | — |
| 2023-07-27 | $9.41 | $9.41 | 105,900 | — | — |
| 2023-07-26 | $9.75 | $9.75 | 63,900 | — | — |
| 2023-07-25 | $9.84 | $9.84 | 45,100 | — | — |
| 2023-07-24 | $10.29 | $10.29 | 54,500 | — | — |
| 2023-07-21 | $10.68 | $10.68 | 241,600 | — | — |
| 2023-07-20 | $10.34 | $10.34 | 63,000 | — | — |
| 2023-07-19 | $10.18 | $10.18 | 50,500 | — | — |
| 2023-07-18 | $10.05 | $10.05 | 69,300 | — | — |
| 2023-07-17 | $9.82 | $9.82 | 56,900 | — | — |
| 2023-07-14 | $10.00 | $10.00 | 113,800 | — | — |
| 2023-07-13 | $9.95 | $9.95 | 43,100 | — | — |
| 2023-07-12 | $10.06 | $10.06 | 56,400 | — | — |
| 2023-07-11 | $10.12 | $10.12 | 74,800 | — | — |
| 2023-07-10 | $10.02 | $10.02 | 56,200 | — | — |
| 2023-07-07 | $10.06 | $10.06 | 67,500 | — | — |
| 2023-07-06 | $10.07 | $10.07 | 102,100 | — | — |
| 2023-07-05 | $10.07 | $10.07 | 90,900 | — | — |
| 2023-07-03 | $10.03 | $10.03 | 57,000 | — | — |
| 2023-06-30 | $10.13 | $10.13 | 215,000 | — | — |
| 2023-06-29 | $10.00 | $10.00 | 98,900 | — | — |
| 2023-06-28 | $9.78 | $9.78 | 90,700 | — | — |
| 2023-06-27 | $9.36 | $9.36 | 123,800 | — | — |
| 2023-06-26 | $9.53 | $9.53 | 135,800 | — | — |
| 2023-06-23 | $10.43 | $10.43 | 1,973,300 | — | — |
| 2023-06-22 | $10.85 | $10.85 | 116,800 | — | — |
| 2023-06-21 | $10.88 | $10.88 | 95,800 | — | — |
| 2023-06-20 | $10.98 | $10.98 | 214,700 | — | — |
| 2023-06-16 | $11.16 | $11.16 | 612,600 | — | — |
| 2023-06-15 | $10.02 | $10.02 | 158,200 | — | — |
| 2023-06-14 | $10.78 | $10.78 | 99,800 | — | — |
| 2023-06-13 | $11.04 | $11.04 | 79,700 | — | — |
| 2023-06-12 | $11.03 | $11.03 | 88,400 | — | — |
| 2023-06-09 | $11.06 | $11.06 | 107,700 | — | — |
| 2023-06-08 | $10.65 | $10.65 | 93,900 | — | — |
| 2023-06-07 | $10.74 | $10.74 | 62,700 | — | — |
| 2023-06-06 | $10.95 | $10.95 | 44,200 | — | — |
| 2023-06-05 | $10.85 | $10.85 | 50,000 | — | — |
| 2023-06-02 | $10.59 | $10.59 | 55,600 | — | — |
| 2023-06-01 | $10.34 | $10.34 | 190,400 | — | — |
| 2023-05-31 | $10.13 | $10.13 | 58,700 | — | — |
| 2023-05-30 | $10.11 | $10.11 | 72,600 | — | — |
| 2023-05-26 | $11.02 | $11.02 | 149,700 | — | — |
| 2023-05-25 | $10.80 | $10.80 | 92,500 | — | — |
| 2023-05-24 | $10.75 | $10.75 | 72,900 | — | — |
| 2023-05-23 | $9.97 | $9.97 | 155,600 | — | — |
| 2023-05-22 | $9.61 | $9.61 | 92,800 | — | — |
| 2023-05-19 | $9.63 | $9.63 | 56,600 | — | — |
| 2023-05-18 | $9.59 | $9.59 | 43,200 | — | — |
| 2023-05-17 | $9.66 | $9.66 | 55,100 | — | — |
| 2023-05-16 | $9.47 | $9.47 | 41,100 | — | — |
| 2023-05-15 | $9.48 | $9.48 | 45,000 | — | — |
| 2023-05-12 | $9.59 | $9.59 | 85,600 | — | — |
| 2023-05-11 | $9.96 | $9.96 | 33,100 | — | — |
| 2023-05-10 | $9.95 | $9.95 | 53,500 | — | — |
| 2023-05-09 | $9.96 | $9.96 | 42,100 | — | — |
| 2023-05-08 | $9.90 | $9.90 | 50,000 | — | — |
| 2023-05-05 | $9.74 | $9.74 | 22,800 | — | — |
| 2023-05-04 | $9.36 | $9.36 | 37,800 | — | — |
| 2023-05-03 | $9.50 | $9.50 | 78,900 | — | — |
| 2023-05-02 | $9.47 | $9.47 | 34,100 | — | — |
| 2023-05-01 | $9.35 | $9.35 | 29,400 | — | — |
| 2023-04-28 | $9.40 | $9.40 | 43,100 | — | — |
| 2023-04-27 | $9.48 | $9.48 | 57,600 | — | — |
| 2023-04-26 | $9.41 | $9.41 | 74,900 | — | — |
| 2023-04-25 | $9.39 | $9.39 | 189,900 | — | — |
| 2023-04-24 | $9.46 | $9.46 | 140,800 | — | — |
| 2023-04-21 | $9.49 | $9.49 | 181,600 | — | — |
| 2023-04-20 | $9.26 | $9.26 | 107,300 | — | — |
| 2023-04-19 | $9.23 | $9.23 | 804,300 | — | — |
| 2023-04-18 | $10.63 | $10.63 | 31,200 | — | — |
| 2023-04-17 | $10.76 | $10.76 | 31,500 | — | — |
| 2023-04-14 | $10.80 | $10.80 | 37,000 | — | — |
| 2023-04-13 | $11.18 | $11.18 | 29,600 | — | — |
| 2023-04-12 | $11.23 | $11.23 | 59,900 | — | — |
| 2023-04-11 | $11.22 | $11.22 | 60,800 | — | — |
| 2023-04-10 | $10.98 | $10.98 | 35,600 | — | — |
| 2023-04-06 | $10.98 | $10.98 | 6,900 | — | — |
| 2023-04-05 | $10.94 | $10.94 | 11,900 | — | — |
| 2023-04-04 | $11.18 | $11.18 | 12,100 | — | — |
| 2023-04-03 | $10.99 | $10.99 | 29,800 | — | — |
| 2023-03-31 | $10.64 | $10.64 | 94,900 | — | — |
| 2023-03-30 | $11.24 | $11.24 | 24,100 | — | — |
| 2023-03-29 | $11.03 | $11.03 | 29,600 | — | — |
| 2023-03-28 | $10.84 | $10.84 | 18,200 | — | — |
| 2023-03-27 | $10.49 | $10.49 | 29,900 | — | — |
| 2023-03-24 | $10.05 | $10.05 | 21,600 | — | — |
| 2023-03-23 | $10.01 | $10.01 | 22,500 | — | — |
| 2023-03-22 | $9.87 | $9.87 | 31,300 | — | — |
| 2023-03-21 | $10.49 | $10.49 | 53,600 | — | — |
| 2023-03-20 | $10.44 | $10.44 | 30,700 | — | — |
| 2023-03-17 | $10.17 | $10.17 | 36,900 | — | — |
| 2023-03-16 | $9.95 | $9.95 | 42,600 | — | — |
| 2023-03-15 | $9.41 | $9.41 | 38,600 | — | — |
| 2023-03-14 | $9.69 | $9.69 | 48,000 | — | — |
| 2023-03-13 | $9.65 | $9.65 | 61,600 | — | — |
| 2023-03-10 | $10.10 | $10.10 | 36,200 | — | — |
| 2023-03-09 | $10.54 | $10.54 | 20,400 | — | — |
| 2023-03-08 | $10.67 | $10.67 | 29,400 | — | — |
| 2023-03-07 | $10.65 | $10.65 | 23,900 | — | — |
| 2023-03-06 | $10.95 | $10.95 | 58,300 | — | — |
| 2023-03-03 | $10.95 | $10.95 | 26,800 | — | — |
| 2023-03-02 | $11.09 | $11.09 | 36,900 | — | — |
| 2023-03-01 | $10.37 | $10.37 | 25,000 | — | — |
| 2023-02-28 | $10.56 | $10.56 | 15,100 | — | — |
| 2023-02-27 | $10.65 | $10.65 | 23,100 | — | — |
| 2023-02-24 | $11.03 | $11.03 | 16,100 | — | — |
| 2023-02-23 | $10.50 | $10.50 | 22,400 | — | — |
| 2023-02-22 | $10.81 | $10.81 | 10,000 | — | — |
| 2023-02-21 | $10.87 | $10.87 | 30,900 | — | — |
| 2023-02-17 | $10.92 | $10.92 | 18,400 | — | — |
| 2023-02-16 | $11.06 | $11.06 | 29,700 | — | — |
| 2023-02-15 | $11.50 | $11.50 | 52,100 | — | — |
| 2023-02-14 | $11.47 | $11.47 | 79,300 | — | — |
| 2023-02-13 | $11.26 | $11.26 | 19,000 | — | — |
| 2023-02-10 | $11.17 | $11.17 | 12,400 | — | — |
| 2023-02-09 | $11.45 | $11.45 | 12,100 | — | — |
| 2023-02-08 | $11.50 | $11.50 | 11,000 | — | — |
| 2023-02-07 | $11.55 | $11.55 | 20,300 | — | — |
| 2023-02-06 | $11.59 | $11.59 | 10,500 | — | — |
| 2023-02-03 | $11.21 | $11.21 | 56,200 | — | — |
| 2023-02-02 | $11.47 | $11.47 | 9,200 | — | — |
| 2023-02-01 | $11.48 | $11.48 | 27,500 | — | — |
| 2023-01-31 | $11.58 | $11.58 | 16,800 | — | — |
| 2023-01-30 | $11.53 | $11.53 | 32,300 | — | — |
| 2023-01-27 | $11.78 | $11.78 | 21,200 | — | — |
| 2023-01-26 | $12.03 | $12.03 | 8,600 | — | — |
| 2023-01-25 | $11.82 | $11.82 | 19,800 | — | — |
| 2023-01-24 | $11.94 | $11.94 | 18,100 | — | — |
| 2023-01-23 | $12.00 | $12.00 | 26,700 | — | — |
| 2023-01-20 | $12.00 | $12.00 | 34,100 | — | — |
| 2023-01-19 | $11.43 | $11.43 | 22,100 | — | — |
| 2023-01-18 | $11.80 | $11.80 | 13,100 | — | — |
| 2023-01-17 | $12.02 | $12.02 | 12,000 | — | — |
| 2023-01-13 | $11.36 | $11.36 | 11,800 | — | — |
| 2023-01-12 | $11.17 | $11.17 | 23,400 | — | — |
| 2023-01-11 | $10.80 | $10.80 | 12,600 | — | — |
| 2023-01-10 | $10.60 | $10.60 | 29,500 | — | — |
| 2023-01-09 | $11.69 | $11.69 | 14,900 | — | — |
| 2023-01-06 | $12.02 | $12.02 | 27,700 | — | — |
| 2023-01-05 | $11.70 | $11.70 | 86,500 | — | — |
| 2023-01-04 | $11.89 | $11.89 | 31,500 | — | — |
| 2023-01-03 | $11.50 | $11.50 | 40,200 | — | — |