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
- 2019-08-09 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 | $7.85 | $7.85 | 107,000 | — | — |
| 2023-12-28 | $8.00 | $8.00 | 100,100 | — | — |
| 2023-12-27 | $8.16 | $8.16 | 72,200 | — | — |
| 2023-12-26 | $8.45 | $8.45 | 86,600 | — | — |
| 2023-12-22 | $8.10 | $8.10 | 93,600 | — | — |
| 2023-12-21 | $7.88 | $7.88 | 129,600 | — | — |
| 2023-12-20 | $7.70 | $7.70 | 159,100 | — | — |
| 2023-12-19 | $7.85 | $7.85 | 123,400 | — | — |
| 2023-12-18 | $7.79 | $7.79 | 165,300 | — | — |
| 2023-12-15 | $7.47 | $7.47 | 220,900 | — | — |
| 2023-12-14 | $7.60 | $7.60 | 169,800 | — | — |
| 2023-12-13 | $7.43 | $7.43 | 270,300 | — | — |
| 2023-12-12 | $7.58 | $7.58 | 80,400 | — | — |
| 2023-12-11 | $7.85 | $7.85 | 264,500 | — | — |
| 2023-12-08 | $8.03 | $8.03 | 66,200 | — | — |
| 2023-12-07 | $8.05 | $8.05 | 80,400 | — | — |
| 2023-12-06 | $8.40 | $8.40 | 74,400 | — | — |
| 2023-12-05 | $7.95 | $7.95 | 46,100 | — | — |
| 2023-12-04 | $7.78 | $7.78 | 53,800 | — | — |
| 2023-12-01 | $7.66 | $7.66 | 108,000 | — | — |
| 2023-11-30 | $7.77 | $7.77 | 66,900 | — | — |
| 2023-11-29 | $8.08 | $8.08 | 47,000 | — | — |
| 2023-11-28 | $8.22 | $8.22 | 101,400 | — | — |
| 2023-11-27 | $8.02 | $8.02 | 88,000 | — | — |
| 2023-11-24 | $7.98 | $7.98 | 15,500 | — | — |
| 2023-11-22 | $7.82 | $7.82 | 36,500 | — | — |
| 2023-11-21 | $7.82 | $7.82 | 68,900 | — | — |
| 2023-11-20 | $7.70 | $7.70 | 98,300 | — | — |
| 2023-11-17 | $7.67 | $7.67 | 154,300 | — | — |
| 2023-11-16 | $7.38 | $7.38 | 51,600 | — | — |
| 2023-11-15 | $7.24 | $7.24 | 141,300 | — | — |
| 2023-11-14 | $7.38 | $7.38 | 109,800 | — | — |
| 2023-11-13 | $7.06 | $7.06 | 43,500 | — | — |
| 2023-11-10 | $7.14 | $7.14 | 155,200 | — | — |
| 2023-11-09 | $7.02 | $7.02 | 107,400 | — | — |
| 2023-11-08 | $6.94 | $6.94 | 56,100 | — | — |
| 2023-11-07 | $7.10 | $7.10 | 121,300 | — | — |
| 2023-11-06 | $7.03 | $7.03 | 53,600 | — | — |
| 2023-11-03 | $7.48 | $7.48 | 183,900 | — | — |
| 2023-11-02 | $6.80 | $6.80 | 191,900 | — | — |
| 2023-11-01 | $6.07 | $6.07 | 68,200 | — | — |
| 2023-10-31 | $6.31 | $6.31 | 37,800 | — | — |
| 2023-10-30 | $6.23 | $6.23 | 73,900 | — | — |
| 2023-10-27 | $6.04 | $6.04 | 56,600 | — | — |
| 2023-10-26 | $6.16 | $6.16 | 62,400 | — | — |
| 2023-10-25 | $6.33 | $6.33 | 72,600 | — | — |
| 2023-10-24 | $6.38 | $6.38 | 87,000 | — | — |
| 2023-10-23 | $6.24 | $6.24 | 45,000 | — | — |
| 2023-10-20 | $6.34 | $6.34 | 106,800 | — | — |
| 2023-10-19 | $6.44 | $6.44 | 68,700 | — | — |
| 2023-10-18 | $6.58 | $6.58 | 55,900 | — | — |
| 2023-10-17 | $6.68 | $6.68 | 47,500 | — | — |
| 2023-10-16 | $6.53 | $6.53 | 78,100 | — | — |
| 2023-10-13 | $6.37 | $6.37 | 75,700 | — | — |
| 2023-10-12 | $6.49 | $6.49 | 78,200 | — | — |
| 2023-10-11 | $6.75 | $6.75 | 68,000 | — | — |
| 2023-10-10 | $6.77 | $6.77 | 164,200 | — | — |
| 2023-10-09 | $6.98 | $6.98 | 49,200 | — | — |
| 2023-10-06 | $7.02 | $7.02 | 240,600 | — | — |
| 2023-10-05 | $6.92 | $6.92 | 89,800 | — | — |
| 2023-10-04 | $6.79 | $6.79 | 59,700 | — | — |
| 2023-10-03 | $6.72 | $6.72 | 103,400 | — | — |
| 2023-10-02 | $6.74 | $6.74 | 127,700 | — | — |
| 2023-09-29 | $6.73 | $6.73 | 106,200 | — | — |
| 2023-09-28 | $6.87 | $6.87 | 117,100 | — | — |
| 2023-09-27 | $6.75 | $6.75 | 64,800 | — | — |
| 2023-09-26 | $6.80 | $6.80 | 178,000 | — | — |
| 2023-09-25 | $7.00 | $7.00 | 66,800 | — | — |
| 2023-09-22 | $7.15 | $7.15 | 135,000 | — | — |
| 2023-09-21 | $7.10 | $7.10 | 133,600 | — | — |
| 2023-09-20 | $7.15 | $7.15 | 53,300 | — | — |
| 2023-09-19 | $7.20 | $7.20 | 82,600 | — | — |
| 2023-09-18 | $7.39 | $7.39 | 71,100 | — | — |
| 2023-09-15 | $7.29 | $7.29 | 248,800 | — | — |
| 2023-09-14 | $7.23 | $7.23 | 138,000 | — | — |
| 2023-09-13 | $7.19 | $7.19 | 50,600 | — | — |
| 2023-09-12 | $7.11 | $7.11 | 67,700 | — | — |
| 2023-09-11 | $7.54 | $7.54 | 38,000 | — | — |
| 2023-09-08 | $7.40 | $7.40 | 124,900 | — | — |
| 2023-09-07 | $7.35 | $7.35 | 101,000 | — | — |
| 2023-09-06 | $7.60 | $7.60 | 90,000 | — | — |
| 2023-09-05 | $7.88 | $7.88 | 112,300 | — | — |
| 2023-09-01 | $8.11 | $8.11 | 82,300 | — | — |
| 2023-08-31 | $7.91 | $7.91 | 86,100 | — | — |
| 2023-08-30 | $8.04 | $8.04 | 63,000 | — | — |
| 2023-08-29 | $8.09 | $8.09 | 67,900 | — | — |
| 2023-08-28 | $7.92 | $7.92 | 138,000 | — | — |
| 2023-08-25 | $7.78 | $7.78 | 62,300 | — | — |
| 2023-08-24 | $7.93 | $7.93 | 71,100 | — | — |
| 2023-08-23 | $8.04 | $8.04 | 110,600 | — | — |
| 2023-08-22 | $8.10 | $8.10 | 84,000 | — | — |
| 2023-08-21 | $8.05 | $8.05 | 86,900 | — | — |
| 2023-08-18 | $8.03 | $8.03 | 124,600 | — | — |
| 2023-08-17 | $7.79 | $7.79 | 144,100 | — | — |
| 2023-08-16 | $8.02 | $8.02 | 87,400 | — | — |
| 2023-08-15 | $8.21 | $8.21 | 208,800 | — | — |
| 2023-08-14 | $8.25 | $8.25 | 179,200 | — | — |
| 2023-08-11 | $8.26 | $8.26 | 85,200 | — | — |
| 2023-08-10 | $8.03 | $8.03 | 100,300 | — | — |
| 2023-08-09 | $8.34 | $8.34 | 74,000 | — | — |
| 2023-08-08 | $8.62 | $8.62 | 60,200 | — | — |
| 2023-08-07 | $8.54 | $8.54 | 32,500 | — | — |
| 2023-08-04 | $8.42 | $8.42 | 71,000 | — | — |
| 2023-08-03 | $8.67 | $8.67 | 74,800 | — | — |
| 2023-08-02 | $8.65 | $8.65 | 78,900 | — | — |
| 2023-08-01 | $8.78 | $8.78 | 281,400 | — | — |
| 2023-07-31 | $8.45 | $8.45 | 115,300 | — | — |
| 2023-07-28 | $9.01 | $9.01 | 46,200 | — | — |
| 2023-07-27 | $9.00 | $9.00 | 70,300 | — | — |
| 2023-07-26 | $9.00 | $9.00 | 69,400 | — | — |
| 2023-07-25 | $8.93 | $8.93 | 72,500 | — | — |
| 2023-07-24 | $8.95 | $8.95 | 115,000 | — | — |
| 2023-07-21 | $8.90 | $8.90 | 110,400 | — | — |
| 2023-07-20 | $9.01 | $9.01 | 137,700 | — | — |
| 2023-07-19 | $9.06 | $9.06 | 87,900 | — | — |
| 2023-07-18 | $9.09 | $9.09 | 109,300 | — | — |
| 2023-07-17 | $9.12 | $9.12 | 100,500 | — | — |
| 2023-07-14 | $9.35 | $9.35 | 66,300 | — | — |
| 2023-07-13 | $9.22 | $9.22 | 127,200 | — | — |
| 2023-07-12 | $9.14 | $9.14 | 88,600 | — | — |
| 2023-07-11 | $9.20 | $9.20 | 129,500 | — | — |
| 2023-07-10 | $9.40 | $9.40 | 93,300 | — | — |
| 2023-07-07 | $9.38 | $9.38 | 160,700 | — | — |
| 2023-07-06 | $9.31 | $9.31 | 143,300 | — | — |
| 2023-07-05 | $9.44 | $9.44 | 153,800 | — | — |
| 2023-07-03 | $9.85 | $9.85 | 89,100 | — | — |
| 2023-06-30 | $9.78 | $9.78 | 271,100 | — | — |
| 2023-06-29 | $9.49 | $9.49 | 90,700 | — | — |
| 2023-06-28 | $9.43 | $9.43 | 141,300 | — | — |
| 2023-06-27 | $9.47 | $9.47 | 156,800 | — | — |
| 2023-06-26 | $9.48 | $9.48 | 187,400 | — | — |
| 2023-06-23 | $9.20 | $9.20 | 4,946,900 | — | — |
| 2023-06-22 | $9.60 | $9.60 | 276,200 | — | — |
| 2023-06-21 | $9.71 | $9.71 | 255,000 | — | — |
| 2023-06-20 | $9.23 | $9.23 | 271,700 | — | — |
| 2023-06-16 | $9.24 | $9.24 | 198,200 | — | — |
| 2023-06-15 | $9.82 | $9.82 | 104,900 | — | — |
| 2023-06-14 | $10.19 | $10.19 | 139,500 | — | — |
| 2023-06-13 | $9.91 | $9.91 | 120,400 | — | — |
| 2023-06-12 | $9.85 | $9.85 | 86,400 | — | — |
| 2023-06-09 | $9.72 | $9.72 | 121,300 | — | — |
| 2023-06-08 | $9.59 | $9.59 | 197,300 | — | — |
| 2023-06-07 | $9.84 | $9.84 | 96,500 | — | — |
| 2023-06-06 | $9.97 | $9.97 | 114,900 | — | — |
| 2023-06-05 | $9.81 | $9.81 | 88,500 | — | — |
| 2023-06-02 | $9.80 | $9.80 | 66,200 | — | — |
| 2023-06-01 | $9.86 | $9.86 | 84,400 | — | — |
| 2023-05-31 | $9.53 | $9.53 | 152,700 | — | — |
| 2023-05-30 | $9.47 | $9.47 | 206,800 | — | — |
| 2023-05-26 | $9.36 | $9.36 | 105,300 | — | — |
| 2023-05-25 | $9.63 | $9.63 | 104,300 | — | — |
| 2023-05-24 | $9.65 | $9.65 | 196,900 | — | — |
| 2023-05-23 | $9.75 | $9.75 | 117,600 | — | — |
| 2023-05-22 | $9.88 | $9.88 | 209,300 | — | — |
| 2023-05-19 | $10.59 | $10.59 | 286,100 | — | — |
| 2023-05-18 | $10.28 | $10.28 | 176,700 | — | — |
| 2023-05-17 | $10.46 | $10.46 | 211,200 | — | — |
| 2023-05-16 | $10.33 | $10.33 | 210,300 | — | — |
| 2023-05-15 | $10.80 | $10.79 | 132,100 | — | — |
| 2023-05-12 | $10.38 | $10.38 | 125,400 | — | — |
| 2023-05-11 | $10.38 | $10.38 | 104,100 | — | — |
| 2023-05-10 | $10.65 | $10.65 | 82,000 | — | — |
| 2023-05-09 | $10.50 | $10.50 | 278,700 | — | — |
| 2023-05-08 | $10.79 | $10.79 | 131,800 | — | — |
| 2023-05-05 | $10.70 | $10.70 | 66,800 | — | — |
| 2023-05-04 | $10.52 | $10.52 | 74,900 | — | — |
| 2023-05-03 | $10.70 | $10.70 | 125,300 | — | — |
| 2023-05-02 | $10.85 | $10.85 | 108,300 | — | — |
| 2023-05-01 | $10.77 | $10.77 | 109,400 | — | — |
| 2023-04-28 | $10.85 | $10.85 | 128,500 | — | — |
| 2023-04-27 | $10.90 | $10.90 | 172,300 | — | — |
| 2023-04-26 | $10.72 | $10.72 | 127,400 | — | — |
| 2023-04-25 | $10.50 | $10.50 | 190,200 | — | — |
| 2023-04-24 | $11.59 | $11.59 | 368,100 | — | — |
| 2023-04-21 | $11.77 | $11.77 | 215,200 | — | — |
| 2023-04-20 | $11.49 | $11.49 | 141,500 | — | — |
| 2023-04-19 | $11.07 | $11.07 | 198,700 | — | — |
| 2023-04-18 | $10.44 | $10.44 | 87,500 | — | — |
| 2023-04-17 | $10.35 | $10.35 | 39,800 | — | — |
| 2023-04-14 | $10.33 | $10.33 | 107,700 | — | — |
| 2023-04-13 | $10.25 | $10.25 | 134,700 | — | — |
| 2023-04-12 | $10.09 | $10.09 | 67,600 | — | — |
| 2023-04-11 | $10.17 | $10.17 | 98,600 | — | — |
| 2023-04-10 | $10.37 | $10.37 | 160,300 | — | — |
| 2023-04-06 | $10.07 | $10.07 | 61,000 | — | — |
| 2023-04-05 | $9.85 | $9.85 | 59,400 | — | — |
| 2023-04-04 | $10.02 | $10.02 | 83,300 | — | — |
| 2023-04-03 | $9.84 | $9.84 | 95,400 | — | — |
| 2023-03-31 | $9.66 | $9.66 | 117,500 | — | — |
| 2023-03-30 | $9.43 | $9.43 | 75,900 | — | — |
| 2023-03-29 | $9.36 | $9.36 | 95,100 | — | — |
| 2023-03-28 | $9.38 | $9.38 | 62,400 | — | — |
| 2023-03-27 | $9.71 | $9.71 | 103,300 | — | — |
| 2023-03-24 | $10.20 | $10.20 | 106,900 | — | — |
| 2023-03-23 | $10.14 | $10.14 | 154,100 | — | — |
| 2023-03-22 | $9.95 | $9.95 | 122,700 | — | — |
| 2023-03-21 | $9.84 | $9.84 | 128,100 | — | — |
| 2023-03-20 | $9.99 | $9.99 | 135,900 | — | — |
| 2023-03-17 | $9.84 | $9.84 | 172,800 | — | — |
| 2023-03-16 | $9.74 | $9.74 | 129,300 | — | — |
| 2023-03-15 | $9.21 | $9.21 | 206,500 | — | — |
| 2023-03-14 | $9.34 | $9.34 | 160,500 | — | — |
| 2023-03-13 | $9.22 | $9.22 | 92,600 | — | — |
| 2023-03-10 | $9.20 | $9.20 | 97,400 | — | — |
| 2023-03-09 | $9.20 | $9.20 | 108,500 | — | — |
| 2023-03-08 | $9.07 | $9.07 | 109,700 | — | — |
| 2023-03-07 | $8.79 | $8.79 | 92,900 | — | — |
| 2023-03-06 | $8.35 | $8.35 | 186,300 | — | — |
| 2023-03-03 | $7.90 | $7.90 | 362,500 | — | — |
| 2023-03-02 | $9.00 | $9.00 | 75,100 | — | — |
| 2023-03-01 | $9.06 | $9.06 | 97,400 | — | — |
| 2023-02-28 | $9.22 | $9.22 | 85,900 | — | — |
| 2023-02-27 | $9.21 | $9.21 | 75,800 | — | — |
| 2023-02-24 | $9.00 | $9.00 | 96,100 | — | — |
| 2023-02-23 | $9.00 | $9.00 | 120,900 | — | — |
| 2023-02-22 | $8.83 | $8.83 | 136,500 | — | — |
| 2023-02-21 | $9.06 | $9.06 | 135,800 | — | — |
| 2023-02-17 | $9.10 | $9.10 | 72,300 | — | — |
| 2023-02-16 | $8.85 | $8.85 | 74,300 | — | — |
| 2023-02-15 | $8.76 | $8.76 | 68,700 | — | — |
| 2023-02-14 | $8.51 | $8.51 | 69,700 | — | — |
| 2023-02-13 | $8.28 | $8.28 | 93,700 | — | — |
| 2023-02-10 | $8.42 | $8.42 | 162,700 | — | — |
| 2023-02-09 | $8.56 | $8.56 | 78,500 | — | — |
| 2023-02-08 | $8.42 | $8.42 | 56,200 | — | — |
| 2023-02-07 | $8.41 | $8.41 | 101,700 | — | — |
| 2023-02-06 | $8.19 | $8.19 | 162,600 | — | — |
| 2023-02-03 | $8.28 | $8.28 | 177,800 | — | — |
| 2023-02-02 | $8.59 | $8.59 | 74,600 | — | — |
| 2023-02-01 | $8.71 | $8.71 | 96,900 | — | — |
| 2023-01-31 | $8.49 | $8.49 | 92,500 | — | — |
| 2023-01-30 | $8.34 | $8.34 | 112,100 | — | — |
| 2023-01-27 | $8.27 | $8.27 | 312,000 | — | — |
| 2023-01-26 | $8.20 | $8.20 | 62,700 | — | — |
| 2023-01-25 | $8.38 | $8.38 | 45,300 | — | — |
| 2023-01-24 | $8.37 | $8.37 | 118,200 | — | — |
| 2023-01-23 | $8.10 | $8.10 | 153,400 | — | — |
| 2023-01-20 | $7.88 | $7.88 | 84,900 | — | — |
| 2023-01-19 | $7.86 | $7.86 | 78,000 | — | — |
| 2023-01-18 | $7.77 | $7.77 | 80,000 | — | — |
| 2023-01-17 | $7.98 | $7.98 | 28,000 | — | — |
| 2023-01-13 | $7.87 | $7.87 | 122,200 | — | — |
| 2023-01-12 | $8.18 | $8.18 | 112,300 | — | — |
| 2023-01-11 | $7.68 | $7.68 | 95,800 | — | — |
| 2023-01-10 | $7.60 | $7.60 | 77,100 | — | — |
| 2023-01-09 | $7.85 | $7.85 | 44,400 | — | — |
| 2023-01-06 | $7.82 | $7.82 | 34,900 | — | — |
| 2023-01-05 | $7.69 | $7.69 | 60,200 | — | — |
| 2023-01-04 | $7.66 | $7.66 | 32,900 | — | — |
| 2023-01-03 | $7.55 | $7.55 | 24,100 | — | — |