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
- 2016-03-23 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 | $8.35 | $8.35 | 2,245,362 | — | — |
| 2023-12-28 | $8.50 | $8.50 | 1,986,236 | — | — |
| 2023-12-27 | $8.40 | $8.40 | 6,958,107 | — | — |
| 2023-12-26 | $8.45 | $8.45 | 2,635,862 | — | — |
| 2023-12-22 | $8.49 | $8.49 | 4,996,871 | — | — |
| 2023-12-21 | $8.80 | $8.80 | 4,796,468 | — | — |
| 2023-12-20 | $8.67 | $8.67 | 3,462,556 | — | — |
| 2023-12-19 | $8.91 | $8.91 | 3,830,162 | — | — |
| 2023-12-18 | $8.59 | $8.59 | 5,024,038 | — | — |
| 2023-12-15 | $8.19 | $8.19 | 6,098,792 | — | — |
| 2023-12-14 | $8.12 | $8.12 | 4,141,263 | — | — |
| 2023-12-13 | $8.18 | $8.18 | 3,762,361 | — | — |
| 2023-12-12 | $7.82 | $7.82 | 3,045,824 | — | — |
| 2023-12-11 | $8.05 | $8.05 | 2,389,056 | — | — |
| 2023-12-08 | $7.97 | $7.97 | 1,735,042 | — | — |
| 2023-12-07 | $7.95 | $7.95 | 3,161,342 | — | — |
| 2023-12-06 | $7.89 | $7.89 | 3,076,479 | — | — |
| 2023-12-05 | $7.78 | $7.78 | 3,650,754 | — | — |
| 2023-12-04 | $8.04 | $8.04 | 2,831,520 | — | — |
| 2023-12-01 | $8.06 | $8.06 | 3,844,176 | — | — |
| 2023-11-30 | $7.66 | $7.66 | 2,797,099 | — | — |
| 2023-11-29 | $7.66 | $7.66 | 4,513,638 | — | — |
| 2023-11-28 | $7.54 | $7.54 | 5,911,720 | — | — |
| 2023-11-27 | $7.47 | $7.47 | 3,960,696 | — | — |
| 2023-11-24 | $7.35 | $7.35 | 2,353,773 | — | — |
| 2023-11-22 | $7.30 | $7.30 | 1,849,972 | — | — |
| 2023-11-21 | $7.22 | $7.22 | 2,604,258 | — | — |
| 2023-11-20 | $7.33 | $7.33 | 2,363,959 | — | — |
| 2023-11-17 | $7.30 | $7.30 | 2,271,569 | — | — |
| 2023-11-16 | $7.22 | $7.22 | 3,271,895 | — | — |
| 2023-11-15 | $7.45 | $7.45 | 4,100,511 | — | — |
| 2023-11-14 | $7.15 | $7.15 | 4,607,441 | — | — |
| 2023-11-13 | $6.58 | $6.58 | 4,970,780 | — | — |
| 2023-11-10 | $6.93 | $6.93 | 2,897,829 | — | — |
| 2023-11-09 | $6.77 | $6.77 | 3,062,363 | — | — |
| 2023-11-08 | $7.00 | $7.00 | 7,892,187 | — | — |
| 2023-11-07 | $6.70 | $6.70 | 3,881,024 | — | — |
| 2023-11-06 | $6.66 | $6.66 | 3,136,255 | — | — |
| 2023-11-03 | $6.82 | $6.82 | 2,752,991 | — | — |
| 2023-11-02 | $6.59 | $6.59 | 2,891,432 | — | — |
| 2023-11-01 | $6.36 | $6.36 | 2,942,287 | — | — |
| 2023-10-31 | $6.43 | $6.43 | 3,259,735 | — | — |
| 2023-10-30 | $6.35 | $6.35 | 3,694,058 | — | — |
| 2023-10-27 | $6.16 | $6.16 | 6,960,102 | — | — |
| 2023-10-26 | $6.73 | $6.73 | 3,566,738 | — | — |
| 2023-10-25 | $6.73 | $6.73 | 1,623,581 | — | — |
| 2023-10-24 | $6.72 | $6.72 | 2,347,968 | — | — |
| 2023-10-23 | $6.65 | $6.65 | 2,841,174 | — | — |
| 2023-10-20 | $6.76 | $6.76 | 2,233,482 | — | — |
| 2023-10-19 | $6.84 | $6.84 | 3,645,999 | — | — |
| 2023-10-18 | $6.79 | $6.79 | 2,398,371 | — | — |
| 2023-10-17 | $6.89 | $6.89 | 4,568,240 | — | — |
| 2023-10-16 | $6.52 | $6.52 | 3,340,316 | — | — |
| 2023-10-13 | $6.21 | $6.21 | 2,426,282 | — | — |
| 2023-10-12 | $6.18 | $6.18 | 2,983,709 | — | — |
| 2023-10-11 | $6.28 | $6.28 | 2,505,931 | — | — |
| 2023-10-10 | $6.14 | $6.14 | 3,476,006 | — | — |
| 2023-10-09 | $6.25 | $6.25 | 1,711,860 | — | — |
| 2023-10-06 | $6.17 | $6.17 | 3,367,620 | — | — |
| 2023-10-05 | $6.11 | $6.11 | 2,162,984 | — | — |
| 2023-10-04 | $6.14 | $6.14 | 2,858,959 | — | — |
| 2023-10-03 | $6.08 | $6.08 | 2,479,222 | — | — |
| 2023-10-02 | $6.23 | $6.23 | 2,970,644 | — | — |
| 2023-09-29 | $6.38 | $6.38 | 3,783,685 | — | — |
| 2023-09-28 | $6.10 | $6.10 | 3,466,458 | — | — |
| 2023-09-27 | $5.97 | $5.97 | 6,180,532 | — | — |
| 2023-09-26 | $5.98 | $5.98 | 6,758,374 | — | — |
| 2023-09-25 | $6.03 | $6.03 | 4,283,849 | — | — |
| 2023-09-22 | $6.31 | $6.31 | 2,849,420 | — | — |
| 2023-09-21 | $6.37 | $6.37 | 3,138,072 | — | — |
| 2023-09-20 | $6.48 | $6.48 | 2,149,048 | — | — |
| 2023-09-19 | $6.55 | $6.55 | 2,477,474 | — | — |
| 2023-09-18 | $6.51 | $6.51 | 3,407,874 | — | — |
| 2023-09-15 | $6.71 | $6.71 | 4,379,572 | — | — |
| 2023-09-14 | $6.78 | $6.78 | 3,282,248 | — | — |
| 2023-09-13 | $6.62 | $6.62 | 4,231,471 | — | — |
| 2023-09-12 | $6.61 | $6.61 | 2,582,643 | — | — |
| 2023-09-11 | $6.53 | $6.53 | 3,338,203 | — | — |
| 2023-09-08 | $6.63 | $6.63 | 2,539,002 | — | — |
| 2023-09-07 | $6.61 | $6.61 | 5,012,737 | — | — |
| 2023-09-06 | $6.77 | $6.77 | 3,456,541 | — | — |
| 2023-09-05 | $6.93 | $6.93 | 3,375,251 | — | — |
| 2023-09-01 | $7.06 | $7.06 | 2,626,298 | — | — |
| 2023-08-31 | $6.89 | $6.89 | 2,311,126 | — | — |
| 2023-08-30 | $6.92 | $6.92 | 2,303,341 | — | — |
| 2023-08-29 | $6.94 | $6.94 | 2,299,411 | — | — |
| 2023-08-28 | $6.79 | $6.79 | 3,172,496 | — | — |
| 2023-08-25 | $6.51 | $6.51 | 2,319,198 | — | — |
| 2023-08-24 | $6.47 | $6.47 | 2,652,036 | — | — |
| 2023-08-23 | $6.49 | $6.49 | 3,420,688 | — | — |
| 2023-08-22 | $6.55 | $6.55 | 4,337,016 | — | — |
| 2023-08-21 | $6.73 | $6.73 | 4,409,517 | — | — |
| 2023-08-18 | $7.15 | $7.15 | 6,088,435 | — | — |
| 2023-08-17 | $7.05 | $7.05 | 10,126,362 | — | — |
| 2023-08-16 | $7.13 | $7.13 | 2,782,483 | — | — |
| 2023-08-15 | $7.07 | $7.07 | 2,487,374 | — | — |
| 2023-08-14 | $7.17 | $7.17 | 3,291,990 | — | — |
| 2023-08-11 | $7.15 | $7.15 | 2,596,403 | — | — |
| 2023-08-10 | $7.26 | $7.26 | 3,909,153 | — | — |
| 2023-08-09 | $7.15 | $7.15 | 3,943,140 | — | — |
| 2023-08-08 | $7.10 | $7.10 | 3,836,913 | — | — |
| 2023-08-07 | $7.06 | $7.06 | 5,740,340 | — | — |
| 2023-08-04 | $7.20 | $7.20 | 2,520,370 | — | — |
| 2023-08-03 | $7.20 | $7.20 | 2,184,410 | — | — |
| 2023-08-02 | $7.06 | $7.06 | 2,798,541 | — | — |
| 2023-08-01 | $7.28 | $7.28 | 2,469,167 | — | — |
| 2023-07-31 | $7.42 | $7.42 | 2,914,215 | — | — |
| 2023-07-28 | $7.29 | $7.29 | 1,859,022 | — | — |
| 2023-07-27 | $7.23 | $7.23 | 2,637,875 | — | — |
| 2023-07-26 | $7.39 | $7.39 | 2,173,823 | — | — |
| 2023-07-25 | $7.24 | $7.24 | 2,777,090 | — | — |
| 2023-07-24 | $7.43 | $7.43 | 2,264,981 | — | — |
| 2023-07-21 | $7.39 | $7.39 | 2,101,884 | — | — |
| 2023-07-20 | $7.49 | $7.49 | 3,825,563 | — | — |
| 2023-07-19 | $7.73 | $7.73 | 3,629,495 | — | — |
| 2023-07-18 | $7.41 | $7.41 | 3,739,641 | — | — |
| 2023-07-17 | $7.10 | $7.10 | 2,451,646 | — | — |
| 2023-07-14 | $7.02 | $7.02 | 2,603,586 | — | — |
| 2023-07-13 | $7.21 | $7.21 | 2,125,490 | — | — |
| 2023-07-12 | $7.33 | $7.33 | 2,415,887 | — | — |
| 2023-07-11 | $7.23 | $7.23 | 3,045,687 | — | — |
| 2023-07-10 | $6.91 | $6.91 | 2,105,671 | — | — |
| 2023-07-07 | $6.80 | $6.80 | 3,020,565 | — | — |
| 2023-07-06 | $6.65 | $6.65 | 2,026,837 | — | — |
| 2023-07-05 | $6.69 | $6.69 | 2,782,608 | — | — |
| 2023-07-03 | $6.80 | $6.80 | 1,905,787 | — | — |
| 2023-06-30 | $6.71 | $6.71 | 2,872,787 | — | — |
| 2023-06-29 | $6.63 | $6.63 | 2,339,024 | — | — |
| 2023-06-28 | $6.61 | $6.61 | 3,188,773 | — | — |
| 2023-06-27 | $6.74 | $6.74 | 1,959,599 | — | — |
| 2023-06-26 | $6.64 | $6.64 | 2,336,396 | — | — |
| 2023-06-23 | $6.56 | $6.56 | 3,812,978 | — | — |
| 2023-06-22 | $6.79 | $6.79 | 2,120,612 | — | — |
| 2023-06-21 | $6.86 | $6.86 | 3,079,661 | — | — |
| 2023-06-20 | $6.92 | $6.92 | 3,356,797 | — | — |
| 2023-06-16 | $7.20 | $7.20 | 3,218,882 | — | — |
| 2023-06-15 | $7.14 | $7.14 | 2,902,631 | — | — |
| 2023-06-14 | $7.06 | $7.06 | 3,467,910 | — | — |
| 2023-06-13 | $6.92 | $6.92 | 2,189,927 | — | — |
| 2023-06-12 | $6.96 | $6.96 | 3,115,942 | — | — |
| 2023-06-09 | $6.85 | $6.85 | 2,855,953 | — | — |
| 2023-06-08 | $6.91 | $6.91 | 2,933,794 | — | — |
| 2023-06-07 | $7.10 | $7.10 | 3,601,599 | — | — |
| 2023-06-06 | $7.10 | $7.10 | 3,215,380 | — | — |
| 2023-06-05 | $6.88 | $6.88 | 3,123,899 | — | — |
| 2023-06-02 | $7.12 | $7.12 | 3,846,401 | — | — |
| 2023-06-01 | $6.71 | $6.71 | 4,618,625 | — | — |
| 2023-05-31 | $6.58 | $6.58 | 4,730,863 | — | — |
| 2023-05-30 | $6.69 | $6.69 | 3,791,878 | — | — |
| 2023-05-26 | $6.51 | $6.51 | 2,452,681 | — | — |
| 2023-05-25 | $6.47 | $6.47 | 2,310,085 | — | — |
| 2023-05-24 | $6.55 | $6.55 | 4,188,063 | — | — |
| 2023-05-23 | $6.81 | $6.81 | 3,998,628 | — | — |
| 2023-05-22 | $6.81 | $6.81 | 3,089,342 | — | — |
| 2023-05-19 | $6.81 | $6.81 | 7,901,589 | — | — |
| 2023-05-18 | $7.07 | $7.07 | 3,068,668 | — | — |
| 2023-05-17 | $6.88 | $6.88 | 3,520,169 | — | — |
| 2023-05-16 | $6.80 | $6.80 | 4,769,829 | — | — |
| 2023-05-15 | $7.08 | $7.08 | 4,490,378 | — | — |
| 2023-05-12 | $6.99 | $6.99 | 6,029,246 | — | — |
| 2023-05-11 | $7.08 | $7.08 | 8,095,427 | — | — |
| 2023-05-10 | $7.03 | $7.03 | 8,108,434 | — | — |
| 2023-05-09 | $7.39 | $7.39 | 5,548,009 | — | — |
| 2023-05-08 | $7.82 | $7.82 | 3,575,797 | — | — |
| 2023-05-05 | $7.83 | $7.83 | 2,055,077 | — | — |
| 2023-05-04 | $7.51 | $7.51 | 1,983,361 | — | — |
| 2023-05-03 | $7.70 | $7.70 | 2,018,685 | — | — |
| 2023-05-02 | $7.62 | $7.62 | 3,016,011 | — | — |
| 2023-05-01 | $7.82 | $7.82 | 2,529,481 | — | — |
| 2023-04-28 | $8.04 | $8.04 | 1,541,429 | — | — |
| 2023-04-27 | $7.95 | $7.95 | 1,728,171 | — | — |
| 2023-04-26 | $7.87 | $7.87 | 1,655,730 | — | — |
| 2023-04-25 | $7.80 | $7.80 | 2,306,694 | — | — |
| 2023-04-24 | $8.09 | $8.09 | 1,449,809 | — | — |
| 2023-04-21 | $8.02 | $8.02 | 1,190,970 | — | — |
| 2023-04-20 | $8.01 | $8.01 | 1,132,135 | — | — |
| 2023-04-19 | $8.16 | $8.16 | 1,316,927 | — | — |
| 2023-04-18 | $8.28 | $8.28 | 1,369,068 | — | — |
| 2023-04-17 | $8.19 | $8.19 | 1,770,328 | — | — |
| 2023-04-14 | $8.32 | $8.32 | 1,141,476 | — | — |
| 2023-04-13 | $8.29 | $8.29 | 2,650,700 | — | — |
| 2023-04-12 | $8.18 | $8.18 | 2,014,839 | — | — |
| 2023-04-11 | $8.31 | $8.31 | 1,668,366 | — | — |
| 2023-04-10 | $8.30 | $8.30 | 2,652,006 | — | — |
| 2023-04-06 | $8.15 | $8.15 | 1,758,509 | — | — |
| 2023-04-05 | $8.17 | $8.17 | 2,837,072 | — | — |
| 2023-04-04 | $8.37 | $8.37 | 2,185,890 | — | — |
| 2023-04-03 | $8.50 | $8.50 | 3,211,611 | — | — |
| 2023-03-31 | $8.53 | $8.53 | 2,530,094 | — | — |
| 2023-03-30 | $8.37 | $8.37 | 3,901,592 | — | — |
| 2023-03-29 | $8.36 | $8.36 | 1,993,335 | — | — |
| 2023-03-28 | $8.04 | $8.04 | 1,937,818 | — | — |
| 2023-03-27 | $8.00 | $8.00 | 2,700,831 | — | — |
| 2023-03-24 | $7.90 | $7.90 | 3,211,387 | — | — |
| 2023-03-23 | $8.00 | $8.00 | 5,172,871 | — | — |
| 2023-03-22 | $7.81 | $7.81 | 3,773,693 | — | — |
| 2023-03-21 | $7.85 | $7.85 | 2,870,567 | — | — |
| 2023-03-20 | $7.71 | $7.71 | 5,271,177 | — | — |
| 2023-03-17 | $7.71 | $7.71 | 6,231,277 | — | — |
| 2023-03-16 | $7.63 | $7.63 | 6,444,155 | — | — |
| 2023-03-15 | $7.17 | $7.17 | 6,783,704 | — | — |
| 2023-03-14 | $7.37 | $7.37 | 4,036,977 | — | — |
| 2023-03-13 | $7.26 | $7.26 | 5,046,100 | — | — |
| 2023-03-10 | $7.85 | $7.85 | 3,813,085 | — | — |
| 2023-03-09 | $8.17 | $8.17 | 2,712,600 | — | — |
| 2023-03-08 | $8.36 | $8.36 | 2,783,439 | — | — |
| 2023-03-07 | $8.39 | $8.39 | 2,822,169 | — | — |
| 2023-03-06 | $8.50 | $8.50 | 2,870,172 | — | — |
| 2023-03-03 | $8.92 | $8.92 | 2,374,238 | — | — |
| 2023-03-02 | $8.83 | $8.83 | 1,538,018 | — | — |
| 2023-03-01 | $8.69 | $8.69 | 1,617,905 | — | — |
| 2023-02-28 | $8.80 | $8.80 | 2,480,958 | — | — |
| 2023-02-27 | $8.54 | $8.54 | 2,447,574 | — | — |
| 2023-02-24 | $8.56 | $8.56 | 1,922,829 | — | — |
| 2023-02-23 | $8.84 | $8.84 | 3,147,729 | — | — |
| 2023-02-22 | $8.86 | $8.86 | 2,016,441 | — | — |
| 2023-02-21 | $8.89 | $8.89 | 2,915,838 | — | — |
| 2023-02-17 | $9.31 | $9.31 | 2,027,212 | — | — |
| 2023-02-16 | $9.21 | $9.21 | 5,505,050 | — | — |
| 2023-02-15 | $9.58 | $9.58 | 3,211,556 | — | — |
| 2023-02-14 | $9.38 | $9.38 | 1,564,690 | — | — |
| 2023-02-13 | $9.45 | $9.45 | 2,393,212 | — | — |
| 2023-02-10 | $9.33 | $9.33 | 3,228,144 | — | — |
| 2023-02-09 | $9.61 | $9.61 | 5,382,793 | — | — |
| 2023-02-08 | $9.88 | $9.88 | 8,407,775 | — | — |
| 2023-02-07 | $10.79 | $10.79 | 2,572,608 | — | — |
| 2023-02-06 | $10.78 | $10.78 | 3,012,508 | — | — |
| 2023-02-03 | $11.12 | $11.12 | 2,716,434 | — | — |
| 2023-02-02 | $11.18 | $11.18 | 2,780,093 | — | — |
| 2023-02-01 | $11.17 | $11.17 | 3,026,089 | — | — |
| 2023-01-31 | $10.90 | $10.90 | 2,085,902 | — | — |
| 2023-01-30 | $10.65 | $10.65 | 2,371,647 | — | — |
| 2023-01-27 | $10.71 | $10.71 | 1,952,413 | — | — |
| 2023-01-26 | $10.45 | $10.45 | 2,723,902 | — | — |
| 2023-01-25 | $10.41 | $10.41 | 2,488,645 | — | — |
| 2023-01-24 | $10.34 | $10.34 | 1,701,835 | — | — |
| 2023-01-23 | $10.58 | $10.58 | 1,676,155 | — | — |
| 2023-01-20 | $10.33 | $10.33 | 2,550,602 | — | — |
| 2023-01-19 | $10.05 | $10.05 | 2,085,215 | — | — |
| 2023-01-18 | $10.46 | $10.46 | 2,532,372 | — | — |
| 2023-01-17 | $10.50 | $10.50 | 3,116,701 | — | — |
| 2023-01-13 | $10.16 | $10.16 | 2,302,609 | — | — |
| 2023-01-12 | $9.95 | $9.95 | 2,074,175 | — | — |
| 2023-01-11 | $9.72 | $9.72 | 1,618,650 | — | — |
| 2023-01-10 | $9.66 | $9.66 | 1,713,548 | — | — |
| 2023-01-09 | $9.47 | $9.47 | 1,938,699 | — | — |
| 2023-01-06 | $9.53 | $9.53 | 1,549,200 | — | — |
| 2023-01-05 | $9.19 | $9.19 | 1,713,247 | — | — |
| 2023-01-04 | $9.40 | $9.40 | 2,683,365 | — | — |
| 2023-01-03 | $8.89 | $8.89 | 3,266,236 | — | — |