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
- 2012-01-27 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 | $8.14 | $8.14 | 55,800 | — | — |
| 2023-12-28 | $8.27 | $8.27 | 79,000 | — | — |
| 2023-12-27 | $8.30 | $8.30 | 96,200 | — | — |
| 2023-12-26 | $8.04 | $8.04 | 104,300 | — | — |
| 2023-12-22 | $8.26 | $8.26 | 63,700 | — | — |
| 2023-12-21 | $8.04 | $8.04 | 36,500 | — | — |
| 2023-12-20 | $7.77 | $7.77 | 82,700 | — | — |
| 2023-12-19 | $8.01 | $8.01 | 70,600 | — | — |
| 2023-12-18 | $7.81 | $7.81 | 92,600 | — | — |
| 2023-12-15 | $7.61 | $7.61 | 133,500 | — | — |
| 2023-12-14 | $7.67 | $7.67 | 167,800 | — | — |
| 2023-12-13 | $7.78 | $7.78 | 80,000 | — | — |
| 2023-12-12 | $7.03 | $7.03 | 42,500 | — | — |
| 2023-12-11 | $7.17 | $7.17 | 44,200 | — | — |
| 2023-12-08 | $7.36 | $7.36 | 67,100 | — | — |
| 2023-12-07 | $7.59 | $7.59 | 75,100 | — | — |
| 2023-12-06 | $7.41 | $7.41 | 61,000 | — | — |
| 2023-12-05 | $7.24 | $7.24 | 98,100 | — | — |
| 2023-12-04 | $7.49 | $7.49 | 76,600 | — | — |
| 2023-12-01 | $7.01 | $7.01 | 72,700 | — | — |
| 2023-11-30 | $6.89 | $6.89 | 117,300 | — | — |
| 2023-11-29 | $6.40 | $6.40 | 43,700 | — | — |
| 2023-11-28 | $6.32 | $6.32 | 51,700 | — | — |
| 2023-11-27 | $6.55 | $6.55 | 46,800 | — | — |
| 2023-11-24 | $6.77 | $6.77 | 44,900 | — | — |
| 2023-11-22 | $6.43 | $6.43 | 76,400 | — | — |
| 2023-11-21 | $6.28 | $6.28 | 40,000 | — | — |
| 2023-11-20 | $6.45 | $6.45 | 95,000 | — | — |
| 2023-11-17 | $6.33 | $6.33 | 37,300 | — | — |
| 2023-11-16 | $6.05 | $6.05 | 59,400 | — | — |
| 2023-11-15 | $6.14 | $6.14 | 71,500 | — | — |
| 2023-11-14 | $6.23 | $6.23 | 82,800 | — | — |
| 2023-11-13 | $6.38 | $6.38 | 57,100 | — | — |
| 2023-11-10 | $6.38 | $6.38 | 76,300 | — | — |
| 2023-11-09 | $6.67 | $6.67 | 74,300 | — | — |
| 2023-11-08 | $7.07 | $7.07 | 60,900 | — | — |
| 2023-11-07 | $7.06 | $7.06 | 72,700 | — | — |
| 2023-11-06 | $6.62 | $6.62 | 51,300 | — | — |
| 2023-11-03 | $6.85 | $6.85 | 84,000 | — | — |
| 2023-11-02 | $6.44 | $6.44 | 40,000 | — | — |
| 2023-11-01 | $6.31 | $6.31 | 42,200 | — | — |
| 2023-10-31 | $6.28 | $6.28 | 57,700 | — | — |
| 2023-10-30 | $6.22 | $6.22 | 35,800 | — | — |
| 2023-10-27 | $6.22 | $6.22 | 87,300 | — | — |
| 2023-10-26 | $6.75 | $6.75 | 150,500 | — | — |
| 2023-10-25 | $6.61 | $6.61 | 76,300 | — | — |
| 2023-10-24 | $6.89 | $6.89 | 81,600 | — | — |
| 2023-10-23 | $6.62 | $6.62 | 62,000 | — | — |
| 2023-10-20 | $7.34 | $7.34 | 33,100 | — | — |
| 2023-10-19 | $7.25 | $7.25 | 58,300 | — | — |
| 2023-10-18 | $7.59 | $7.59 | 50,200 | — | — |
| 2023-10-17 | $7.93 | $7.93 | 63,600 | — | — |
| 2023-10-16 | $7.86 | $7.86 | 42,700 | — | — |
| 2023-10-13 | $7.91 | $7.91 | 108,300 | — | — |
| 2023-10-12 | $7.65 | $7.65 | 150,600 | — | — |
| 2023-10-11 | $8.22 | $8.22 | 66,600 | — | — |
| 2023-10-10 | $8.06 | $8.06 | 95,300 | — | — |
| 2023-10-09 | $7.60 | $7.60 | 40,200 | — | — |
| 2023-10-06 | $8.01 | $8.01 | 75,000 | — | — |
| 2023-10-05 | $7.75 | $7.75 | 82,700 | — | — |
| 2023-10-04 | $7.40 | $7.40 | 81,100 | — | — |
| 2023-10-03 | $7.90 | $7.90 | 64,400 | — | — |
| 2023-10-02 | $7.84 | $7.84 | 117,500 | — | — |
| 2023-09-29 | $8.13 | $8.13 | 157,400 | — | — |
| 2023-09-28 | $8.32 | $8.32 | 97,100 | — | — |
| 2023-09-27 | $8.77 | $8.77 | 126,900 | — | — |
| 2023-09-26 | $8.95 | $8.95 | 79,300 | — | — |
| 2023-09-25 | $9.37 | $9.37 | 98,200 | — | — |
| 2023-09-22 | $9.70 | $9.70 | 99,200 | — | — |
| 2023-09-21 | $9.50 | $9.50 | 119,600 | — | — |
| 2023-09-20 | $9.50 | $9.50 | 58,800 | — | — |
| 2023-09-19 | $9.50 | $9.50 | 82,800 | — | — |
| 2023-09-18 | $9.90 | $9.90 | 111,300 | — | — |
| 2023-09-15 | $9.90 | $9.90 | 526,500 | — | — |
| 2023-09-14 | $9.69 | $9.69 | 52,700 | — | — |
| 2023-09-13 | $9.52 | $9.52 | 110,000 | — | — |
| 2023-09-12 | $9.81 | $9.81 | 44,700 | — | — |
| 2023-09-11 | $9.79 | $9.79 | 46,800 | — | — |
| 2023-09-08 | $9.72 | $9.72 | 54,700 | — | — |
| 2023-09-07 | $9.83 | $9.83 | 46,300 | — | — |
| 2023-09-06 | $9.96 | $9.96 | 62,900 | — | — |
| 2023-09-05 | $9.80 | $9.80 | 44,200 | — | — |
| 2023-09-01 | $9.86 | $9.86 | 82,800 | — | — |
| 2023-08-31 | $9.76 | $9.76 | 46,200 | — | — |
| 2023-08-30 | $9.98 | $9.98 | 81,600 | — | — |
| 2023-08-29 | $9.80 | $9.80 | 80,700 | — | — |
| 2023-08-28 | $9.98 | $9.98 | 106,700 | — | — |
| 2023-08-25 | $10.36 | $10.36 | 55,500 | — | — |
| 2023-08-24 | $10.32 | $10.32 | 58,500 | — | — |
| 2023-08-23 | $10.57 | $10.57 | 146,800 | — | — |
| 2023-08-22 | $9.77 | $9.77 | 173,500 | — | — |
| 2023-08-21 | $10.62 | $10.62 | 347,000 | — | — |
| 2023-08-18 | $10.25 | $10.25 | 173,200 | — | — |
| 2023-08-17 | $9.79 | $9.79 | 146,900 | — | — |
| 2023-08-16 | $9.59 | $9.59 | 137,700 | — | — |
| 2023-08-15 | $9.55 | $9.55 | 100,600 | — | — |
| 2023-08-14 | $9.53 | $9.53 | 161,400 | — | — |
| 2023-08-11 | $9.81 | $9.81 | 116,100 | — | — |
| 2023-08-10 | $9.82 | $9.82 | 122,100 | — | — |
| 2023-08-09 | $10.00 | $10.00 | 161,200 | — | — |
| 2023-08-08 | $10.03 | $10.03 | 86,500 | — | — |
| 2023-08-07 | $10.22 | $10.22 | 294,100 | — | — |
| 2023-08-04 | $11.16 | $11.16 | 158,900 | — | — |
| 2023-08-03 | $10.79 | $10.79 | 135,900 | — | — |
| 2023-08-02 | $10.44 | $10.44 | 102,400 | — | — |
| 2023-08-01 | $10.98 | $10.98 | 126,600 | — | — |
| 2023-07-31 | $11.06 | $11.06 | 292,700 | — | — |
| 2023-07-28 | $10.30 | $10.30 | 469,600 | — | — |
| 2023-07-27 | $9.64 | $9.64 | 152,000 | — | — |
| 2023-07-26 | $9.56 | $9.56 | 210,600 | — | — |
| 2023-07-25 | $9.46 | $9.46 | 92,000 | — | — |
| 2023-07-24 | $9.66 | $9.66 | 150,600 | — | — |
| 2023-07-21 | $9.90 | $9.90 | 223,600 | — | — |
| 2023-07-20 | $9.06 | $9.06 | 109,800 | — | — |
| 2023-07-19 | $8.98 | $8.98 | 88,300 | — | — |
| 2023-07-18 | $9.09 | $9.09 | 249,100 | — | — |
| 2023-07-17 | $9.05 | $9.05 | 316,700 | — | — |
| 2023-07-14 | $9.08 | $9.08 | 162,600 | — | — |
| 2023-07-13 | $9.04 | $9.04 | 353,900 | — | — |
| 2023-07-12 | $9.05 | $9.05 | 319,000 | — | — |
| 2023-07-11 | $9.16 | $9.16 | 472,200 | — | — |
| 2023-07-10 | $8.76 | $8.76 | 584,200 | — | — |
| 2023-07-07 | $8.00 | $8.00 | 805,300 | — | — |
| 2023-07-06 | $7.96 | $7.96 | 231,200 | — | — |
| 2023-07-05 | $7.88 | $7.88 | 217,200 | — | — |
| 2023-07-03 | $7.75 | $7.75 | 103,300 | — | — |
| 2023-06-30 | $7.44 | $7.44 | 219,100 | — | — |
| 2023-06-29 | $7.59 | $7.59 | 466,500 | — | — |
| 2023-06-28 | $7.10 | $7.10 | 1,098,200 | — | — |
| 2023-06-27 | $8.06 | $8.06 | 274,400 | — | — |
| 2023-06-26 | $8.55 | $8.55 | 320,600 | — | — |
| 2023-06-23 | $8.77 | $8.77 | 270,300 | — | — |
| 2023-06-22 | $9.25 | $9.25 | 232,600 | — | — |
| 2023-06-21 | $9.72 | $9.72 | 172,300 | — | — |
| 2023-06-20 | $9.81 | $9.81 | 309,300 | — | — |
| 2023-06-16 | $10.28 | $10.28 | 1,414,900 | — | — |
| 2023-06-15 | $10.82 | $10.82 | 738,800 | — | — |
| 2023-06-14 | $9.32 | $9.32 | 105,100 | — | — |
| 2023-06-13 | $9.53 | $9.53 | 288,800 | — | — |
| 2023-06-12 | $9.89 | $9.89 | 372,600 | — | — |
| 2023-06-09 | $10.55 | $10.55 | 213,200 | — | — |
| 2023-06-08 | $11.16 | $11.16 | 107,600 | — | — |
| 2023-06-07 | $11.20 | $11.20 | 170,400 | — | — |
| 2023-06-06 | $11.55 | $11.55 | 421,600 | — | — |
| 2023-06-05 | $12.05 | $12.05 | 253,900 | — | — |
| 2023-06-02 | $11.96 | $11.96 | 231,100 | — | — |
| 2023-06-01 | $12.06 | $12.06 | 295,100 | — | — |
| 2023-05-31 | $12.24 | $12.24 | 1,052,175 | — | — |
| 2023-05-30 | $12.48 | $12.48 | 1,644,867 | — | — |
| 2023-05-26 | $12.12 | $12.12 | 6,980,975 | — | — |
| 2023-05-25 | $5.40 | $5.40 | 106,000 | — | — |
| 2023-05-24 | $5.28 | $5.28 | 25,050 | — | — |
| 2023-05-23 | $5.52 | $5.52 | 42,475 | — | — |
| 2023-05-22 | $5.64 | $5.64 | 98,317 | — | — |
| 2023-05-19 | $5.40 | $5.40 | 133,408 | — | — |
| 2023-05-18 | $5.16 | $5.16 | 82,900 | — | — |
| 2023-05-17 | $4.80 | $4.80 | 57,575 | — | — |
| 2023-05-16 | $5.04 | $5.04 | 53,117 | — | — |
| 2023-05-15 | $5.04 | $5.04 | 39,000 | — | — |
| 2023-05-12 | $4.80 | $4.80 | 48,050 | — | — |
| 2023-05-11 | $4.92 | $4.92 | 59,242 | — | — |
| 2023-05-10 | $5.16 | $5.16 | 23,983 | — | — |
| 2023-05-09 | $5.16 | $5.16 | 32,083 | — | — |
| 2023-05-08 | $5.04 | $5.04 | 52,667 | — | — |
| 2023-05-05 | $5.16 | $5.16 | 51,367 | — | — |
| 2023-05-04 | $5.40 | $5.40 | 40,650 | — | — |
| 2023-05-03 | $5.28 | $5.28 | 64,850 | — | — |
| 2023-05-02 | $5.28 | $5.28 | 54,767 | — | — |
| 2023-05-01 | $5.28 | $5.28 | 94,900 | — | — |
| 2023-04-28 | $4.68 | $4.68 | 49,942 | — | — |
| 2023-04-27 | $4.68 | $4.68 | 38,283 | — | — |
| 2023-04-26 | $4.44 | $4.44 | 60,650 | — | — |
| 2023-04-25 | $4.44 | $4.44 | 33,750 | — | — |
| 2023-04-24 | $4.56 | $4.56 | 48,158 | — | — |
| 2023-04-21 | $4.44 | $4.44 | 62,625 | — | — |
| 2023-04-20 | $4.68 | $4.68 | 14,033 | — | — |
| 2023-04-19 | $4.80 | $4.80 | 31,658 | — | — |
| 2023-04-18 | $4.56 | $4.56 | 33,633 | — | — |
| 2023-04-17 | $4.68 | $4.68 | 33,650 | — | — |
| 2023-04-14 | $4.68 | $4.68 | 25,892 | — | — |
| 2023-04-13 | $4.68 | $4.68 | 38,883 | — | — |
| 2023-04-12 | $4.56 | $4.56 | 35,008 | — | — |
| 2023-04-11 | $4.68 | $4.68 | 72,008 | — | — |
| 2023-04-10 | $4.80 | $4.80 | 36,425 | — | — |
| 2023-04-06 | $4.80 | $4.80 | 36,133 | — | — |
| 2023-04-05 | $5.04 | $5.04 | 157,167 | — | — |
| 2023-04-04 | $4.20 | $4.20 | 72,475 | — | — |
| 2023-04-03 | $4.68 | $4.68 | 67,033 | — | — |
| 2023-03-31 | $5.04 | $5.04 | 37,233 | — | — |
| 2023-03-30 | $4.80 | $4.80 | 51,967 | — | — |
| 2023-03-29 | $5.40 | $5.40 | 51,392 | — | — |
| 2023-03-28 | $5.04 | $5.04 | 30,250 | — | — |
| 2023-03-27 | $5.04 | $5.04 | 35,025 | — | — |
| 2023-03-24 | $5.28 | $5.28 | 22,167 | — | — |
| 2023-03-23 | $5.28 | $5.28 | 42,433 | — | — |
| 2023-03-22 | $5.16 | $5.16 | 36,042 | — | — |
| 2023-03-21 | $5.40 | $5.40 | 31,625 | — | — |
| 2023-03-20 | $5.40 | $5.40 | 51,242 | — | — |
| 2023-03-17 | $5.52 | $5.52 | 46,950 | — | — |
| 2023-03-16 | $5.40 | $5.40 | 42,717 | — | — |
| 2023-03-15 | $5.16 | $5.16 | 34,817 | — | — |
| 2023-03-14 | $5.16 | $5.16 | 47,233 | — | — |
| 2023-03-13 | $5.40 | $5.40 | 97,742 | — | — |
| 2023-03-10 | $4.68 | $4.68 | 126,792 | — | — |
| 2023-03-09 | $5.16 | $5.16 | 57,617 | — | — |
| 2023-03-08 | $5.40 | $5.40 | 78,467 | — | — |
| 2023-03-07 | $5.40 | $5.40 | 42,850 | — | — |
| 2023-03-06 | $5.64 | $5.64 | 29,575 | — | — |
| 2023-03-03 | $5.88 | $5.88 | 56,867 | — | — |
| 2023-03-02 | $5.88 | $5.88 | 24,108 | — | — |
| 2023-03-01 | $6.00 | $6.00 | 51,500 | — | — |
| 2023-02-28 | $6.24 | $6.24 | 40,117 | — | — |
| 2023-02-27 | $5.88 | $5.88 | 118,983 | — | — |
| 2023-02-24 | $5.40 | $5.40 | 59,425 | — | — |
| 2023-02-23 | $5.76 | $5.76 | 71,900 | — | — |
| 2023-02-22 | $6.00 | $6.00 | 54,958 | — | — |
| 2023-02-21 | $6.36 | $6.36 | 69,342 | — | — |
| 2023-02-17 | $6.96 | $6.96 | 50,150 | — | — |
| 2023-02-16 | $6.84 | $6.84 | 55,975 | — | — |
| 2023-02-15 | $7.08 | $7.08 | 32,242 | — | — |
| 2023-02-14 | $7.08 | $7.08 | 36,100 | — | — |
| 2023-02-13 | $7.56 | $7.56 | 20,733 | — | — |
| 2023-02-10 | $7.80 | $7.80 | 35,425 | — | — |
| 2023-02-09 | $7.44 | $7.44 | 71,608 | — | — |
| 2023-02-08 | $8.16 | $8.16 | 55,642 | — | — |
| 2023-02-07 | $8.28 | $8.28 | 89,875 | — | — |
| 2023-02-06 | $8.28 | $8.28 | 39,575 | — | — |
| 2023-02-03 | $8.52 | $8.52 | 57,300 | — | — |
| 2023-02-02 | $8.40 | $8.40 | 170,058 | — | — |
| 2023-02-01 | $7.68 | $7.68 | 41,225 | — | — |
| 2023-01-31 | $7.80 | $7.80 | 58,517 | — | — |
| 2023-01-30 | $7.56 | $7.56 | 85,825 | — | — |
| 2023-01-27 | $7.92 | $7.92 | 98,217 | — | — |
| 2023-01-26 | $8.28 | $8.28 | 68,633 | — | — |
| 2023-01-25 | $7.56 | $7.56 | 156,933 | — | — |
| 2023-01-24 | $7.32 | $7.32 | 102,400 | — | — |
| 2023-01-23 | $7.08 | $7.08 | 58,042 | — | — |
| 2023-01-20 | $7.08 | $7.08 | 31,517 | — | — |
| 2023-01-19 | $6.72 | $6.72 | 28,733 | — | — |
| 2023-01-18 | $6.96 | $6.96 | 48,308 | — | — |
| 2023-01-17 | $7.08 | $7.08 | 80,008 | — | — |
| 2023-01-13 | $7.32 | $7.32 | 128,225 | — | — |
| 2023-01-12 | $6.48 | $6.48 | 79,750 | — | — |
| 2023-01-11 | $6.72 | $6.72 | 168,550 | — | — |
| 2023-01-10 | $6.00 | $6.00 | 127,408 | — | — |
| 2023-01-09 | $5.28 | $5.28 | 53,475 | — | — |
| 2023-01-06 | $5.64 | $5.64 | 52,267 | — | — |
| 2023-01-05 | $5.40 | $5.40 | 78,342 | — | — |
| 2023-01-04 | $5.28 | $5.28 | 95,300 | — | — |
| 2023-01-03 | $5.04 | $5.04 | 53,917 | — | — |