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
- 2015-11-11 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 | $8.44 | $8.44 | 97,700 | — | — |
| 2023-12-28 | $8.81 | $8.81 | 144,800 | — | — |
| 2023-12-27 | $8.70 | $8.70 | 136,100 | — | — |
| 2023-12-26 | $8.71 | $8.71 | 130,900 | — | — |
| 2023-12-22 | $8.48 | $8.48 | 169,200 | — | — |
| 2023-12-21 | $8.15 | $8.15 | 121,400 | — | — |
| 2023-12-20 | $7.94 | $7.94 | 135,200 | — | — |
| 2023-12-19 | $8.23 | $8.23 | 175,700 | — | — |
| 2023-12-18 | $8.02 | $8.02 | 136,900 | — | — |
| 2023-12-15 | $7.98 | $7.98 | 415,500 | — | — |
| 2023-12-14 | $7.80 | $7.80 | 162,400 | — | — |
| 2023-12-13 | $7.81 | $7.81 | 190,100 | — | — |
| 2023-12-12 | $7.35 | $7.35 | 110,100 | — | — |
| 2023-12-11 | $7.56 | $7.56 | 98,600 | — | — |
| 2023-12-08 | $7.76 | $7.76 | 141,000 | — | — |
| 2023-12-07 | $7.86 | $7.86 | 177,900 | — | — |
| 2023-12-06 | $7.61 | $7.61 | 210,200 | — | — |
| 2023-12-05 | $7.44 | $7.44 | 170,300 | — | — |
| 2023-12-04 | $7.52 | $7.52 | 133,900 | — | — |
| 2023-12-01 | $7.61 | $7.61 | 308,300 | — | — |
| 2023-11-30 | $7.26 | $7.26 | 212,700 | — | — |
| 2023-11-29 | $7.03 | $7.03 | 157,400 | — | — |
| 2023-11-28 | $6.90 | $6.90 | 246,600 | — | — |
| 2023-11-27 | $6.92 | $6.92 | 154,800 | — | — |
| 2023-11-24 | $6.83 | $6.83 | 70,500 | — | — |
| 2023-11-22 | $6.88 | $6.88 | 116,800 | — | — |
| 2023-11-21 | $6.71 | $6.71 | 160,300 | — | — |
| 2023-11-20 | $6.84 | $6.84 | 151,200 | — | — |
| 2023-11-17 | $6.82 | $6.82 | 225,200 | — | — |
| 2023-11-16 | $6.55 | $6.55 | 232,500 | — | — |
| 2023-11-15 | $6.73 | $6.73 | 312,700 | — | — |
| 2023-11-14 | $6.77 | $6.77 | 219,200 | — | — |
| 2023-11-13 | $6.28 | $6.28 | 220,400 | — | — |
| 2023-11-10 | $6.35 | $6.35 | 177,100 | — | — |
| 2023-11-09 | $6.38 | $6.38 | 187,100 | — | — |
| 2023-11-08 | $6.81 | $6.81 | 214,100 | — | — |
| 2023-11-07 | $6.82 | $6.82 | 361,500 | — | — |
| 2023-11-06 | $6.49 | $6.49 | 244,700 | — | — |
| 2023-11-03 | $6.71 | $6.71 | 249,700 | — | — |
| 2023-11-02 | $6.45 | $6.45 | 182,600 | — | — |
| 2023-11-01 | $6.55 | $6.55 | 176,100 | — | — |
| 2023-10-31 | $6.57 | $6.57 | 132,400 | — | — |
| 2023-10-30 | $6.54 | $6.54 | 156,600 | — | — |
| 2023-10-27 | $6.41 | $6.41 | 115,400 | — | — |
| 2023-10-26 | $6.58 | $6.58 | 164,600 | — | — |
| 2023-10-25 | $6.74 | $6.74 | 169,900 | — | — |
| 2023-10-24 | $6.89 | $6.89 | 199,800 | — | — |
| 2023-10-23 | $6.81 | $6.81 | 173,300 | — | — |
| 2023-10-20 | $6.84 | $6.84 | 202,700 | — | — |
| 2023-10-19 | $6.98 | $6.98 | 200,800 | — | — |
| 2023-10-18 | $7.20 | $7.20 | 175,700 | — | — |
| 2023-10-17 | $7.56 | $7.56 | 194,300 | — | — |
| 2023-10-16 | $7.60 | $7.60 | 180,100 | — | — |
| 2023-10-13 | $7.39 | $7.39 | 148,000 | — | — |
| 2023-10-12 | $7.28 | $7.28 | 294,900 | — | — |
| 2023-10-11 | $7.63 | $7.63 | 159,300 | — | — |
| 2023-10-10 | $7.72 | $7.72 | 195,700 | — | — |
| 2023-10-09 | $7.53 | $7.53 | 177,200 | — | — |
| 2023-10-06 | $7.41 | $7.41 | 323,100 | — | — |
| 2023-10-05 | $7.20 | $7.20 | 242,700 | — | — |
| 2023-10-04 | $6.99 | $6.99 | 166,000 | — | — |
| 2023-10-03 | $7.05 | $7.05 | 302,400 | — | — |
| 2023-10-02 | $7.24 | $7.24 | 379,200 | — | — |
| 2023-09-29 | $7.75 | $7.75 | 622,200 | — | — |
| 2023-09-28 | $7.72 | $7.72 | 198,700 | — | — |
| 2023-09-27 | $7.74 | $7.74 | 187,100 | — | — |
| 2023-09-26 | $7.68 | $7.68 | 222,800 | — | — |
| 2023-09-25 | $7.55 | $7.55 | 221,900 | — | — |
| 2023-09-22 | $7.60 | $7.60 | 169,000 | — | — |
| 2023-09-21 | $7.73 | $7.73 | 352,000 | — | — |
| 2023-09-20 | $7.70 | $7.70 | 155,200 | — | — |
| 2023-09-19 | $8.04 | $8.04 | 247,500 | — | — |
| 2023-09-18 | $8.15 | $8.15 | 275,700 | — | — |
| 2023-09-15 | $7.96 | $7.96 | 645,400 | — | — |
| 2023-09-14 | $8.21 | $8.21 | 256,100 | — | — |
| 2023-09-13 | $8.18 | $8.18 | 471,500 | — | — |
| 2023-09-12 | $8.65 | $8.65 | 255,200 | — | — |
| 2023-09-11 | $8.90 | $8.90 | 264,800 | — | — |
| 2023-09-08 | $9.22 | $9.22 | 150,000 | — | — |
| 2023-09-07 | $9.21 | $9.21 | 223,000 | — | — |
| 2023-09-06 | $9.39 | $9.39 | 258,500 | — | — |
| 2023-09-05 | $9.26 | $9.26 | 339,700 | — | — |
| 2023-09-01 | $10.10 | $10.10 | 208,200 | — | — |
| 2023-08-31 | $10.02 | $10.02 | 236,300 | — | — |
| 2023-08-30 | $10.23 | $10.23 | 235,700 | — | — |
| 2023-08-29 | $10.06 | $10.06 | 210,400 | — | — |
| 2023-08-28 | $9.91 | $9.91 | 214,300 | — | — |
| 2023-08-25 | $9.69 | $9.69 | 190,600 | — | — |
| 2023-08-24 | $9.55 | $9.55 | 181,800 | — | — |
| 2023-08-23 | $9.59 | $9.59 | 311,800 | — | — |
| 2023-08-22 | $9.45 | $9.45 | 261,000 | — | — |
| 2023-08-21 | $9.40 | $9.40 | 219,600 | — | — |
| 2023-08-18 | $9.31 | $9.31 | 342,900 | — | — |
| 2023-08-17 | $9.09 | $9.09 | 217,100 | — | — |
| 2023-08-16 | $9.34 | $9.34 | 194,600 | — | — |
| 2023-08-15 | $9.50 | $9.50 | 253,100 | — | — |
| 2023-08-14 | $9.49 | $9.49 | 376,100 | — | — |
| 2023-08-11 | $9.34 | $9.34 | 290,700 | — | — |
| 2023-08-10 | $9.13 | $9.13 | 245,000 | — | — |
| 2023-08-09 | $9.05 | $9.05 | 211,400 | — | — |
| 2023-08-08 | $8.89 | $8.89 | 379,700 | — | — |
| 2023-08-07 | $8.68 | $8.68 | 425,700 | — | — |
| 2023-08-04 | $8.85 | $8.85 | 334,500 | — | — |
| 2023-08-03 | $9.31 | $9.31 | 443,800 | — | — |
| 2023-08-02 | $9.00 | $9.00 | 279,200 | — | — |
| 2023-08-01 | $9.20 | $9.20 | 233,600 | — | — |
| 2023-07-31 | $9.32 | $9.32 | 279,100 | — | — |
| 2023-07-28 | $9.08 | $9.08 | 304,600 | — | — |
| 2023-07-27 | $8.67 | $8.67 | 231,300 | — | — |
| 2023-07-26 | $8.79 | $8.79 | 300,800 | — | — |
| 2023-07-25 | $8.95 | $8.95 | 267,100 | — | — |
| 2023-07-24 | $9.14 | $9.14 | 356,200 | — | — |
| 2023-07-21 | $9.32 | $9.32 | 602,700 | — | — |
| 2023-07-20 | $9.02 | $9.02 | 301,400 | — | — |
| 2023-07-19 | $9.19 | $9.19 | 291,500 | — | — |
| 2023-07-18 | $9.51 | $9.51 | 278,800 | — | — |
| 2023-07-17 | $9.50 | $9.50 | 369,300 | — | — |
| 2023-07-14 | $9.51 | $9.51 | 387,800 | — | — |
| 2023-07-13 | $9.52 | $9.52 | 319,500 | — | — |
| 2023-07-12 | $9.72 | $9.72 | 437,600 | — | — |
| 2023-07-11 | $9.85 | $9.85 | 632,400 | — | — |
| 2023-07-10 | $10.18 | $10.18 | 431,200 | — | — |
| 2023-07-07 | $10.23 | $10.23 | 489,200 | — | — |
| 2023-07-06 | $10.64 | $10.64 | 595,300 | — | — |
| 2023-07-05 | $11.05 | $11.05 | 403,400 | — | — |
| 2023-07-03 | $11.25 | $11.25 | 280,600 | — | — |
| 2023-06-30 | $11.45 | $11.45 | 703,100 | — | — |
| 2023-06-29 | $11.44 | $11.44 | 494,500 | — | — |
| 2023-06-28 | $11.81 | $11.81 | 494,700 | — | — |
| 2023-06-27 | $11.58 | $11.58 | 477,800 | — | — |
| 2023-06-26 | $11.82 | $11.82 | 603,400 | — | — |
| 2023-06-23 | $11.93 | $11.93 | 4,769,100 | — | — |
| 2023-06-22 | $12.39 | $12.39 | 673,200 | — | — |
| 2023-06-21 | $12.64 | $12.64 | 1,782,200 | — | — |
| 2023-06-20 | $13.99 | $13.99 | 1,038,100 | — | — |
| 2023-06-16 | $12.97 | $12.97 | 470,200 | — | — |
| 2023-06-15 | $13.17 | $13.17 | 461,700 | — | — |
| 2023-06-14 | $12.93 | $12.93 | 428,300 | — | — |
| 2023-06-13 | $13.37 | $13.37 | 406,500 | — | — |
| 2023-06-12 | $13.20 | $13.20 | 675,800 | — | — |
| 2023-06-09 | $12.97 | $12.97 | 411,400 | — | — |
| 2023-06-08 | $12.79 | $12.79 | 745,100 | — | — |
| 2023-06-07 | $12.59 | $12.59 | 532,800 | — | — |
| 2023-06-06 | $12.57 | $12.57 | 611,700 | — | — |
| 2023-06-05 | $11.72 | $11.72 | 665,300 | — | — |
| 2023-06-02 | $11.36 | $11.36 | 417,600 | — | — |
| 2023-06-01 | $11.75 | $11.75 | 533,500 | — | — |
| 2023-05-31 | $11.39 | $11.39 | 538,700 | — | — |
| 2023-05-30 | $11.72 | $11.72 | 691,800 | — | — |
| 2023-05-26 | $12.05 | $12.05 | 519,300 | — | — |
| 2023-05-25 | $11.94 | $11.94 | 692,700 | — | — |
| 2023-05-24 | $13.09 | $13.09 | 921,300 | — | — |
| 2023-05-23 | $12.37 | $12.37 | 1,527,100 | — | — |
| 2023-05-22 | $13.85 | $13.85 | 1,158,700 | — | — |
| 2023-05-19 | $13.17 | $13.17 | 690,200 | — | — |
| 2023-05-18 | $12.27 | $12.27 | 613,200 | — | — |
| 2023-05-17 | $12.02 | $12.02 | 836,500 | — | — |
| 2023-05-16 | $11.37 | $11.37 | 741,600 | — | — |
| 2023-05-15 | $10.40 | $10.40 | 441,600 | — | — |
| 2023-05-12 | $10.44 | $10.44 | 611,100 | — | — |
| 2023-05-11 | $9.88 | $9.88 | 603,900 | — | — |
| 2023-05-10 | $9.89 | $9.89 | 965,600 | — | — |
| 2023-05-09 | $10.76 | $10.76 | 3,420,900 | — | — |
| 2023-05-08 | $8.31 | $8.31 | 389,800 | — | — |
| 2023-05-05 | $8.06 | $8.06 | 370,300 | — | — |
| 2023-05-04 | $7.83 | $7.83 | 379,400 | — | — |
| 2023-05-03 | $7.71 | $7.71 | 1,009,100 | — | — |
| 2023-05-02 | $6.94 | $6.94 | 452,000 | — | — |
| 2023-05-01 | $7.24 | $7.24 | 447,100 | — | — |
| 2023-04-28 | $7.25 | $7.25 | 245,500 | — | — |
| 2023-04-27 | $7.28 | $7.28 | 429,300 | — | — |
| 2023-04-26 | $7.44 | $7.44 | 251,100 | — | — |
| 2023-04-25 | $7.52 | $7.52 | 267,100 | — | — |
| 2023-04-24 | $7.70 | $7.70 | 234,200 | — | — |
| 2023-04-21 | $7.97 | $7.97 | 250,500 | — | — |
| 2023-04-20 | $7.94 | $7.94 | 130,700 | — | — |
| 2023-04-19 | $7.91 | $7.91 | 156,000 | — | — |
| 2023-04-18 | $7.82 | $7.82 | 209,300 | — | — |
| 2023-04-17 | $7.92 | $7.92 | 382,900 | — | — |
| 2023-04-14 | $8.07 | $8.07 | 141,600 | — | — |
| 2023-04-13 | $8.09 | $8.09 | 188,500 | — | — |
| 2023-04-12 | $7.82 | $7.82 | 144,900 | — | — |
| 2023-04-11 | $7.98 | $7.98 | 338,900 | — | — |
| 2023-04-10 | $8.03 | $8.03 | 154,000 | — | — |
| 2023-04-06 | $7.99 | $7.99 | 131,900 | — | — |
| 2023-04-05 | $7.70 | $7.70 | 154,900 | — | — |
| 2023-04-04 | $7.71 | $7.71 | 246,400 | — | — |
| 2023-04-03 | $8.12 | $8.12 | 394,400 | — | — |
| 2023-03-31 | $7.71 | $7.71 | 98,500 | — | — |
| 2023-03-30 | $7.72 | $7.72 | 272,800 | — | — |
| 2023-03-29 | $7.60 | $7.60 | 276,100 | — | — |
| 2023-03-28 | $7.04 | $7.04 | 308,900 | — | — |
| 2023-03-27 | $7.26 | $7.26 | 125,800 | — | — |
| 2023-03-24 | $7.37 | $7.37 | 238,000 | — | — |
| 2023-03-23 | $7.48 | $7.48 | 169,600 | — | — |
| 2023-03-22 | $7.41 | $7.41 | 173,800 | — | — |
| 2023-03-21 | $7.78 | $7.78 | 251,500 | — | — |
| 2023-03-20 | $7.73 | $7.73 | 456,400 | — | — |
| 2023-03-17 | $7.92 | $7.92 | 202,400 | — | — |
| 2023-03-16 | $8.21 | $8.21 | 310,700 | — | — |
| 2023-03-15 | $8.02 | $8.02 | 358,600 | — | — |
| 2023-03-14 | $8.29 | $8.29 | 434,200 | — | — |
| 2023-03-13 | $7.87 | $7.87 | 284,000 | — | — |
| 2023-03-10 | $7.52 | $7.52 | 630,900 | — | — |
| 2023-03-09 | $7.91 | $7.91 | 449,400 | — | — |
| 2023-03-08 | $8.13 | $8.13 | 703,100 | — | — |
| 2023-03-07 | $7.34 | $7.34 | 667,200 | — | — |
| 2023-03-06 | $7.96 | $7.96 | 903,100 | — | — |
| 2023-03-03 | $7.31 | $7.31 | 194,900 | — | — |
| 2023-03-02 | $7.22 | $7.22 | 184,500 | — | — |
| 2023-03-01 | $7.19 | $7.19 | 140,100 | — | — |
| 2023-02-28 | $7.18 | $7.18 | 151,600 | — | — |
| 2023-02-27 | $7.16 | $7.16 | 161,900 | — | — |
| 2023-02-24 | $7.09 | $7.09 | 262,700 | — | — |
| 2023-02-23 | $6.92 | $6.92 | 219,900 | — | — |
| 2023-02-22 | $7.08 | $7.08 | 160,300 | — | — |
| 2023-02-21 | $7.13 | $7.13 | 214,300 | — | — |
| 2023-02-17 | $7.43 | $7.43 | 175,400 | — | — |
| 2023-02-16 | $7.43 | $7.43 | 157,600 | — | — |
| 2023-02-15 | $7.58 | $7.58 | 210,600 | — | — |
| 2023-02-14 | $7.51 | $7.51 | 178,900 | — | — |
| 2023-02-13 | $7.81 | $7.81 | 275,000 | — | — |
| 2023-02-10 | $7.71 | $7.71 | 532,700 | — | — |
| 2023-02-09 | $8.01 | $8.01 | 195,800 | — | — |
| 2023-02-08 | $8.02 | $8.02 | 204,600 | — | — |
| 2023-02-07 | $8.05 | $8.05 | 259,700 | — | — |
| 2023-02-06 | $8.05 | $8.05 | 252,500 | — | — |
| 2023-02-03 | $8.10 | $8.10 | 560,100 | — | — |
| 2023-02-02 | $8.88 | $8.88 | 601,300 | — | — |
| 2023-02-01 | $9.36 | $9.36 | 381,900 | — | — |
| 2023-01-31 | $9.44 | $9.44 | 582,200 | — | — |
| 2023-01-30 | $9.07 | $9.07 | 293,100 | — | — |
| 2023-01-27 | $9.01 | $9.01 | 251,100 | — | — |
| 2023-01-26 | $8.99 | $8.99 | 132,100 | — | — |
| 2023-01-25 | $9.09 | $9.09 | 236,500 | — | — |
| 2023-01-24 | $9.48 | $9.48 | 372,800 | — | — |
| 2023-01-23 | $9.16 | $9.16 | 452,100 | — | — |
| 2023-01-20 | $9.16 | $9.16 | 549,700 | — | — |
| 2023-01-19 | $9.46 | $9.46 | 259,600 | — | — |
| 2023-01-18 | $9.24 | $9.24 | 363,100 | — | — |
| 2023-01-17 | $9.21 | $9.21 | 606,300 | — | — |
| 2023-01-13 | $10.78 | $10.78 | 1,012,100 | — | — |
| 2023-01-12 | $9.29 | $9.29 | 667,100 | — | — |
| 2023-01-11 | $8.95 | $8.95 | 1,072,300 | — | — |
| 2023-01-10 | $7.95 | $7.95 | 1,863,600 | — | — |
| 2023-01-09 | $7.00 | $7.00 | 3,428,100 | — | — |
| 2023-01-06 | $6.96 | $6.96 | 371,400 | — | — |
| 2023-01-05 | $6.29 | $6.29 | 74,500 | — | — |
| 2023-01-04 | $6.00 | $6.00 | 107,100 | — | — |
| 2023-01-03 | $6.02 | $6.02 | 134,100 | — | — |