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
- 2017-06-26 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 | $7.59 | $7.84 | 432,100 | — | — |
| 2023-12-28 | $7.62 | $7.87 | 405,600 | — | — |
| 2023-12-27 | $7.68 | $7.93 | 555,600 | — | — |
| 2023-12-26 | $7.73 | $7.99 | 487,600 | — | — |
| 2023-12-22 | $7.62 | $7.87 | 459,100 | — | — |
| 2023-12-21 | $7.59 | $7.84 | 722,300 | — | — |
| 2023-12-20 | $7.61 | $7.86 | 707,400 | — | — |
| 2023-12-19 | $7.63 | $7.88 | 759,600 | — | — |
| 2023-12-18 | $7.45 | $7.70 | 643,700 | — | — |
| 2023-12-15 | $7.43 | $7.68 | 1,998,300 | — | — |
| 2023-12-14 | $7.45 | $7.70 | 1,457,400 | — | — |
| 2023-12-13 | $7.37 | $7.61 | 1,474,300 | — | — |
| 2023-12-12 | $7.15 | $7.39 | 1,068,400 | — | — |
| 2023-12-11 | $7.22 | $7.46 | 748,400 | — | — |
| 2023-12-08 | $7.18 | $7.42 | 818,500 | — | — |
| 2023-12-07 | $7.12 | $7.36 | 667,200 | — | — |
| 2023-12-06 | $7.14 | $7.38 | 728,900 | — | — |
| 2023-12-05 | $7.23 | $7.47 | 691,300 | — | — |
| 2023-12-04 | $7.39 | $7.63 | 629,500 | — | — |
| 2023-12-01 | $7.41 | $7.65 | 533,600 | — | — |
| 2023-11-30 | $7.46 | $7.71 | 1,179,000 | — | — |
| 2023-11-29 | $7.35 | $7.59 | 995,500 | — | — |
| 2023-11-28 | $7.27 | $7.51 | 911,200 | — | — |
| 2023-11-27 | $7.25 | $7.49 | 623,500 | — | — |
| 2023-11-24 | $7.37 | $7.61 | 273,500 | — | — |
| 2023-11-22 | $7.32 | $7.56 | 443,800 | — | — |
| 2023-11-21 | $7.29 | $7.53 | 506,000 | — | — |
| 2023-11-20 | $7.31 | $7.55 | 616,000 | — | — |
| 2023-11-17 | $7.36 | $7.60 | 835,200 | — | — |
| 2023-11-16 | $7.25 | $7.49 | 810,900 | — | — |
| 2023-11-15 | $7.39 | $7.63 | 770,900 | — | — |
| 2023-11-14 | $7.53 | $7.78 | 1,242,800 | — | — |
| 2023-11-13 | $7.36 | $7.60 | 449,100 | — | — |
| 2023-11-10 | $7.33 | $7.57 | 858,400 | — | — |
| 2023-11-09 | $7.20 | $7.44 | 844,800 | — | — |
| 2023-11-08 | $7.07 | $7.30 | 767,900 | — | — |
| 2023-11-07 | $7.22 | $7.46 | 746,800 | — | — |
| 2023-11-06 | $7.40 | $7.64 | 732,500 | — | — |
| 2023-11-03 | $7.69 | $7.88 | 948,900 | — | — |
| 2023-11-02 | $7.37 | $7.55 | 1,284,400 | — | — |
| 2023-11-01 | $7.58 | $7.77 | 1,258,400 | — | — |
| 2023-10-31 | $7.44 | $7.63 | 539,800 | — | — |
| 2023-10-30 | $7.42 | $7.61 | 727,200 | — | — |
| 2023-10-27 | $7.35 | $7.53 | 839,800 | — | — |
| 2023-10-26 | $7.21 | $7.39 | 412,200 | — | — |
| 2023-10-25 | $7.37 | $7.55 | 359,400 | — | — |
| 2023-10-24 | $7.39 | $7.57 | 335,700 | — | — |
| 2023-10-23 | $7.46 | $7.65 | 439,500 | — | — |
| 2023-10-20 | $7.48 | $7.67 | 886,800 | — | — |
| 2023-10-19 | $7.65 | $7.84 | 626,400 | — | — |
| 2023-10-18 | $7.60 | $7.79 | 366,700 | — | — |
| 2023-10-17 | $7.77 | $7.96 | 524,700 | — | — |
| 2023-10-16 | $7.59 | $7.78 | 393,500 | — | — |
| 2023-10-13 | $7.69 | $7.88 | 487,600 | — | — |
| 2023-10-12 | $7.56 | $7.75 | 375,400 | — | — |
| 2023-10-11 | $7.62 | $7.81 | 319,600 | — | — |
| 2023-10-10 | $7.59 | $7.78 | 613,800 | — | — |
| 2023-10-09 | $7.69 | $7.88 | 508,500 | — | — |
| 2023-10-06 | $7.49 | $7.68 | 462,000 | — | — |
| 2023-10-05 | $7.39 | $7.57 | 563,000 | — | — |
| 2023-10-04 | $7.38 | $7.56 | 529,100 | — | — |
| 2023-10-03 | $7.71 | $7.90 | 542,300 | — | — |
| 2023-10-02 | $7.68 | $7.87 | 733,500 | — | — |
| 2023-09-29 | $7.95 | $8.15 | 761,200 | — | — |
| 2023-09-28 | $8.08 | $8.28 | 539,600 | — | — |
| 2023-09-27 | $8.10 | $8.30 | 688,400 | — | — |
| 2023-09-26 | $7.99 | $8.19 | 396,500 | — | — |
| 2023-09-25 | $8.05 | $8.25 | 637,300 | — | — |
| 2023-09-22 | $8.04 | $8.24 | 471,100 | — | — |
| 2023-09-21 | $8.06 | $8.26 | 795,700 | — | — |
| 2023-09-20 | $8.08 | $8.28 | 587,700 | — | — |
| 2023-09-19 | $8.13 | $8.33 | 595,300 | — | — |
| 2023-09-18 | $8.25 | $8.46 | 794,100 | — | — |
| 2023-09-15 | $8.25 | $8.46 | 3,226,000 | — | — |
| 2023-09-14 | $8.24 | $8.45 | 1,011,500 | — | — |
| 2023-09-13 | $8.02 | $8.22 | 729,600 | — | — |
| 2023-09-12 | $8.16 | $8.36 | 732,400 | — | — |
| 2023-09-11 | $8.00 | $8.20 | 718,500 | — | — |
| 2023-09-08 | $8.29 | $8.50 | 665,500 | — | — |
| 2023-09-07 | $8.24 | $8.45 | 507,500 | — | — |
| 2023-09-06 | $8.33 | $8.54 | 467,100 | — | — |
| 2023-09-05 | $8.29 | $8.50 | 850,200 | — | — |
| 2023-09-01 | $8.25 | $8.46 | 888,600 | — | — |
| 2023-08-31 | $8.05 | $8.25 | 754,300 | — | — |
| 2023-08-30 | $8.07 | $8.27 | 540,300 | — | — |
| 2023-08-29 | $8.14 | $8.34 | 477,900 | — | — |
| 2023-08-28 | $8.18 | $8.38 | 537,800 | — | — |
| 2023-08-25 | $8.07 | $8.27 | 579,100 | — | — |
| 2023-08-24 | $8.09 | $8.29 | 967,300 | — | — |
| 2023-08-23 | $8.01 | $8.21 | 1,047,100 | — | — |
| 2023-08-22 | $8.14 | $8.34 | 1,016,600 | — | — |
| 2023-08-21 | $8.24 | $8.45 | 953,100 | — | — |
| 2023-08-18 | $8.39 | $8.60 | 710,000 | — | — |
| 2023-08-17 | $8.33 | $8.54 | 1,047,900 | — | — |
| 2023-08-16 | $8.38 | $8.59 | 1,001,300 | — | — |
| 2023-08-15 | $8.36 | $8.57 | 1,185,500 | — | — |
| 2023-08-14 | $8.37 | $8.58 | 1,190,900 | — | — |
| 2023-08-11 | $8.29 | $8.50 | 859,400 | — | — |
| 2023-08-10 | $8.20 | $8.40 | 736,300 | — | — |
| 2023-08-09 | $8.27 | $8.48 | 1,307,700 | — | — |
| 2023-08-08 | $8.14 | $8.34 | 1,098,200 | — | — |
| 2023-08-07 | $8.16 | $8.36 | 1,140,800 | — | — |
| 2023-08-04 | $8.43 | $8.64 | 1,024,700 | — | — |
| 2023-08-03 | $8.45 | $8.61 | 2,152,400 | — | — |
| 2023-08-02 | $8.28 | $8.44 | 799,200 | — | — |
| 2023-08-01 | $8.44 | $8.60 | 840,000 | — | — |
| 2023-07-31 | $8.41 | $8.57 | 767,500 | — | — |
| 2023-07-28 | $8.40 | $8.56 | 725,600 | — | — |
| 2023-07-27 | $8.40 | $8.56 | 614,100 | — | — |
| 2023-07-26 | $8.55 | $8.71 | 648,300 | — | — |
| 2023-07-25 | $8.52 | $8.68 | 525,300 | — | — |
| 2023-07-24 | $8.50 | $8.66 | 756,700 | — | — |
| 2023-07-21 | $8.41 | $8.57 | 2,214,100 | — | — |
| 2023-07-20 | $8.12 | $8.27 | 601,800 | — | — |
| 2023-07-19 | $8.24 | $8.40 | 662,500 | — | — |
| 2023-07-18 | $8.32 | $8.48 | 827,900 | — | — |
| 2023-07-17 | $8.26 | $8.42 | 634,300 | — | — |
| 2023-07-14 | $8.24 | $8.40 | 502,800 | — | — |
| 2023-07-13 | $8.30 | $8.46 | 567,900 | — | — |
| 2023-07-12 | $8.36 | $8.52 | 911,300 | — | — |
| 2023-07-11 | $8.20 | $8.36 | 939,500 | — | — |
| 2023-07-10 | $8.20 | $8.36 | 696,600 | — | — |
| 2023-07-07 | $8.28 | $8.44 | 960,600 | — | — |
| 2023-07-06 | $7.84 | $7.99 | 708,400 | — | — |
| 2023-07-05 | $7.97 | $8.12 | 652,100 | — | — |
| 2023-07-03 | $8.15 | $8.30 | 335,300 | — | — |
| 2023-06-30 | $8.10 | $8.25 | 1,347,200 | — | — |
| 2023-06-29 | $7.94 | $8.09 | 606,500 | — | — |
| 2023-06-28 | $7.80 | $7.95 | 536,200 | — | — |
| 2023-06-27 | $7.84 | $7.99 | 831,200 | — | — |
| 2023-06-26 | $7.64 | $7.78 | 676,200 | — | — |
| 2023-06-23 | $7.46 | $7.60 | 3,644,200 | — | — |
| 2023-06-22 | $7.65 | $7.79 | 718,000 | — | — |
| 2023-06-21 | $7.95 | $8.10 | 684,300 | — | — |
| 2023-06-20 | $7.83 | $7.98 | 1,607,900 | — | — |
| 2023-06-16 | $8.03 | $8.18 | 2,058,200 | — | — |
| 2023-06-15 | $8.06 | $8.21 | 2,046,000 | — | — |
| 2023-06-14 | $8.02 | $8.17 | 1,690,500 | — | — |
| 2023-06-13 | $8.02 | $8.17 | 1,830,600 | — | — |
| 2023-06-12 | $8.00 | $8.15 | 853,300 | — | — |
| 2023-06-09 | $8.02 | $8.17 | 1,151,100 | — | — |
| 2023-06-08 | $7.84 | $7.99 | 1,035,700 | — | — |
| 2023-06-07 | $7.94 | $8.09 | 1,048,900 | — | — |
| 2023-06-06 | $7.68 | $7.83 | 768,000 | — | — |
| 2023-06-05 | $7.61 | $7.75 | 744,900 | — | — |
| 2023-06-02 | $7.74 | $7.89 | 831,200 | — | — |
| 2023-06-01 | $7.34 | $7.48 | 579,700 | — | — |
| 2023-05-31 | $7.26 | $7.40 | 1,714,700 | — | — |
| 2023-05-30 | $7.30 | $7.44 | 677,900 | — | — |
| 2023-05-26 | $7.52 | $7.66 | 443,200 | — | — |
| 2023-05-25 | $7.59 | $7.73 | 605,800 | — | — |
| 2023-05-24 | $7.79 | $7.94 | 601,500 | — | — |
| 2023-05-23 | $7.79 | $7.94 | 835,900 | — | — |
| 2023-05-22 | $7.74 | $7.89 | 1,169,900 | — | — |
| 2023-05-19 | $7.55 | $7.69 | 1,970,900 | — | — |
| 2023-05-18 | $7.64 | $7.78 | 956,200 | — | — |
| 2023-05-17 | $7.55 | $7.69 | 1,068,900 | — | — |
| 2023-05-16 | $7.40 | $7.54 | 678,700 | — | — |
| 2023-05-15 | $7.47 | $7.61 | 694,100 | — | — |
| 2023-05-12 | $7.40 | $7.54 | 920,100 | — | — |
| 2023-05-11 | $7.37 | $7.51 | 779,000 | — | — |
| 2023-05-10 | $7.54 | $7.68 | 741,300 | — | — |
| 2023-05-09 | $7.54 | $7.68 | 577,500 | — | — |
| 2023-05-08 | $7.46 | $7.60 | 732,200 | — | — |
| 2023-05-05 | $7.44 | $7.58 | 861,600 | — | — |
| 2023-05-04 | $7.31 | $7.45 | 1,160,800 | — | — |
| 2023-05-03 | $7.21 | $7.30 | 1,446,200 | — | — |
| 2023-05-02 | $7.03 | $7.11 | 1,045,100 | — | — |
| 2023-05-01 | $7.40 | $7.49 | 726,400 | — | — |
| 2023-04-28 | $7.43 | $7.52 | 849,200 | — | — |
| 2023-04-27 | $7.17 | $7.26 | 1,029,800 | — | — |
| 2023-04-26 | $7.00 | $7.08 | 983,900 | — | — |
| 2023-04-25 | $7.16 | $7.24 | 988,300 | — | — |
| 2023-04-24 | $7.49 | $7.58 | 528,400 | — | — |
| 2023-04-21 | $7.22 | $7.31 | 1,558,400 | — | — |
| 2023-04-20 | $7.25 | $7.34 | 644,600 | — | — |
| 2023-04-19 | $7.37 | $7.46 | 775,500 | — | — |
| 2023-04-18 | $7.32 | $7.41 | 664,500 | — | — |
| 2023-04-17 | $7.39 | $7.48 | 588,700 | — | — |
| 2023-04-14 | $7.52 | $7.61 | 541,600 | — | — |
| 2023-04-13 | $7.51 | $7.60 | 585,300 | — | — |
| 2023-04-12 | $7.48 | $7.57 | 609,900 | — | — |
| 2023-04-11 | $7.47 | $7.56 | 647,100 | — | — |
| 2023-04-10 | $7.52 | $7.61 | 830,600 | — | — |
| 2023-04-06 | $7.31 | $7.40 | 827,100 | — | — |
| 2023-04-05 | $7.41 | $7.50 | 1,247,200 | — | — |
| 2023-04-04 | $7.32 | $7.41 | 1,079,600 | — | — |
| 2023-04-03 | $7.48 | $7.57 | 1,415,600 | — | — |
| 2023-03-31 | $6.96 | $7.04 | 1,082,400 | — | — |
| 2023-03-30 | $6.62 | $6.70 | 717,600 | — | — |
| 2023-03-29 | $6.63 | $6.71 | 821,500 | — | — |
| 2023-03-28 | $6.63 | $6.71 | 874,700 | — | — |
| 2023-03-27 | $6.67 | $6.75 | 965,000 | — | — |
| 2023-03-24 | $6.32 | $6.39 | 952,500 | — | — |
| 2023-03-23 | $6.28 | $6.35 | 1,557,400 | — | — |
| 2023-03-22 | $6.00 | $6.07 | 1,000,600 | — | — |
| 2023-03-21 | $6.33 | $6.41 | 1,893,900 | — | — |
| 2023-03-20 | $5.60 | $5.67 | 1,034,900 | — | — |
| 2023-03-17 | $5.68 | $5.75 | 2,525,300 | — | — |
| 2023-03-16 | $5.96 | $6.03 | 2,029,500 | — | — |
| 2023-03-15 | $6.06 | $6.13 | 1,164,500 | — | — |
| 2023-03-14 | $6.22 | $6.29 | 888,200 | — | — |
| 2023-03-13 | $6.28 | $6.35 | 818,000 | — | — |
| 2023-03-10 | $6.74 | $6.82 | 1,150,000 | — | — |
| 2023-03-09 | $6.96 | $7.04 | 984,300 | — | — |
| 2023-03-08 | $7.31 | $7.40 | 804,500 | — | — |
| 2023-03-07 | $7.49 | $7.58 | 585,900 | — | — |
| 2023-03-06 | $7.70 | $7.79 | 528,000 | — | — |
| 2023-03-03 | $7.89 | $7.98 | 744,700 | — | — |
| 2023-03-02 | $7.67 | $7.76 | 668,300 | — | — |
| 2023-03-01 | $7.55 | $7.64 | 756,600 | — | — |
| 2023-02-28 | $7.42 | $7.51 | 807,600 | — | — |
| 2023-02-27 | $7.44 | $7.53 | 418,200 | — | — |
| 2023-02-24 | $7.39 | $7.48 | 940,200 | — | — |
| 2023-02-23 | $7.09 | $7.17 | 1,086,000 | — | — |
| 2023-02-22 | $7.13 | $7.21 | 2,317,100 | — | — |
| 2023-02-21 | $8.00 | $8.09 | 820,300 | — | — |
| 2023-02-17 | $8.20 | $8.30 | 717,000 | — | — |
| 2023-02-16 | $8.56 | $8.66 | 387,100 | — | — |
| 2023-02-15 | $8.56 | $8.66 | 386,600 | — | — |
| 2023-02-14 | $8.92 | $9.03 | 601,100 | — | — |
| 2023-02-13 | $8.94 | $9.05 | 467,900 | — | — |
| 2023-02-10 | $8.83 | $8.93 | 1,273,300 | — | — |
| 2023-02-09 | $8.19 | $8.29 | 633,700 | — | — |
| 2023-02-08 | $8.44 | $8.54 | 730,800 | — | — |
| 2023-02-07 | $8.59 | $8.69 | 408,100 | — | — |
| 2023-02-06 | $8.41 | $8.51 | 531,300 | — | — |
| 2023-02-03 | $8.37 | $8.42 | 1,168,400 | — | — |
| 2023-02-02 | $8.32 | $8.37 | 1,114,900 | — | — |
| 2023-02-01 | $8.53 | $8.58 | 826,200 | — | — |
| 2023-01-31 | $8.78 | $8.83 | 577,900 | — | — |
| 2023-01-30 | $8.51 | $8.56 | 429,100 | — | — |
| 2023-01-27 | $8.50 | $8.55 | 383,600 | — | — |
| 2023-01-26 | $8.68 | $8.73 | 611,600 | — | — |
| 2023-01-25 | $8.64 | $8.69 | 508,700 | — | — |
| 2023-01-24 | $8.32 | $8.37 | 632,100 | — | — |
| 2023-01-23 | $8.58 | $8.63 | 423,400 | — | — |
| 2023-01-20 | $8.61 | $8.66 | 1,277,100 | — | — |
| 2023-01-19 | $8.69 | $8.74 | 395,800 | — | — |
| 2023-01-18 | $8.70 | $8.75 | 489,500 | — | — |
| 2023-01-17 | $9.32 | $9.37 | 662,000 | — | — |
| 2023-01-13 | $9.17 | $9.22 | 372,900 | — | — |
| 2023-01-12 | $9.33 | $9.38 | 797,600 | — | — |
| 2023-01-11 | $9.03 | $9.08 | 816,800 | — | — |
| 2023-01-10 | $8.94 | $8.99 | 511,600 | — | — |
| 2023-01-09 | $8.59 | $8.64 | 641,300 | — | — |
| 2023-01-06 | $8.50 | $8.55 | 457,400 | — | — |
| 2023-01-05 | $8.29 | $8.34 | 299,500 | — | — |
| 2023-01-04 | $8.40 | $8.45 | 463,200 | — | — |
| 2023-01-03 | $8.34 | $8.39 | 719,200 | — | — |