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
- 2017-04-28 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 | $10.39 | $10.39 | 301,000 | — | — |
| 2023-12-28 | $10.70 | $10.70 | 477,800 | — | — |
| 2023-12-27 | $10.75 | $10.75 | 561,000 | — | — |
| 2023-12-26 | $10.68 | $10.68 | 1,086,600 | — | — |
| 2023-12-22 | $9.83 | $9.83 | 410,700 | — | — |
| 2023-12-21 | $9.32 | $9.32 | 268,300 | — | — |
| 2023-12-20 | $9.27 | $9.27 | 355,600 | — | — |
| 2023-12-19 | $9.33 | $9.33 | 358,800 | — | — |
| 2023-12-18 | $9.06 | $9.06 | 571,300 | — | — |
| 2023-12-15 | $9.10 | $9.10 | 1,142,200 | — | — |
| 2023-12-14 | $9.02 | $9.02 | 442,000 | — | — |
| 2023-12-13 | $9.25 | $9.25 | 651,700 | — | — |
| 2023-12-12 | $9.19 | $9.19 | 336,100 | — | — |
| 2023-12-11 | $9.22 | $9.22 | 276,400 | — | — |
| 2023-12-08 | $9.29 | $9.29 | 336,200 | — | — |
| 2023-12-07 | $9.55 | $9.55 | 434,800 | — | — |
| 2023-12-06 | $9.10 | $9.10 | 321,600 | — | — |
| 2023-12-05 | $9.01 | $9.01 | 354,900 | — | — |
| 2023-12-04 | $9.23 | $9.23 | 276,500 | — | — |
| 2023-12-01 | $9.15 | $9.15 | 287,700 | — | — |
| 2023-11-30 | $8.87 | $8.87 | 499,500 | — | — |
| 2023-11-29 | $8.82 | $8.82 | 289,000 | — | — |
| 2023-11-28 | $8.73 | $8.73 | 355,600 | — | — |
| 2023-11-27 | $8.51 | $8.51 | 287,300 | — | — |
| 2023-11-24 | $8.14 | $8.14 | 128,000 | — | — |
| 2023-11-22 | $8.34 | $8.34 | 180,300 | — | — |
| 2023-11-21 | $8.22 | $8.22 | 227,300 | — | — |
| 2023-11-20 | $8.36 | $8.36 | 337,900 | — | — |
| 2023-11-17 | $8.19 | $8.19 | 392,700 | — | — |
| 2023-11-16 | $7.78 | $7.78 | 303,900 | — | — |
| 2023-11-15 | $7.71 | $7.71 | 436,000 | — | — |
| 2023-11-14 | $7.63 | $7.63 | 331,900 | — | — |
| 2023-11-13 | $7.27 | $7.27 | 259,400 | — | — |
| 2023-11-10 | $7.29 | $7.29 | 390,300 | — | — |
| 2023-11-09 | $6.95 | $6.95 | 540,400 | — | — |
| 2023-11-08 | $7.10 | $7.10 | 961,900 | — | — |
| 2023-11-07 | $7.37 | $7.37 | 540,300 | — | — |
| 2023-11-06 | $7.28 | $7.28 | 335,500 | — | — |
| 2023-11-03 | $7.43 | $7.43 | 463,200 | — | — |
| 2023-11-02 | $7.05 | $7.05 | 392,100 | — | — |
| 2023-11-01 | $7.02 | $7.02 | 398,300 | — | — |
| 2023-10-31 | $7.02 | $7.02 | 777,900 | — | — |
| 2023-10-30 | $6.99 | $6.99 | 341,000 | — | — |
| 2023-10-27 | $6.65 | $6.65 | 493,400 | — | — |
| 2023-10-26 | $6.68 | $6.68 | 321,100 | — | — |
| 2023-10-25 | $6.97 | $6.97 | 373,100 | — | — |
| 2023-10-24 | $7.01 | $7.01 | 321,200 | — | — |
| 2023-10-23 | $7.00 | $7.00 | 373,100 | — | — |
| 2023-10-20 | $7.19 | $7.19 | 273,700 | — | — |
| 2023-10-19 | $7.21 | $7.21 | 342,200 | — | — |
| 2023-10-18 | $7.16 | $7.16 | 266,800 | — | — |
| 2023-10-17 | $7.25 | $7.25 | 347,400 | — | — |
| 2023-10-16 | $7.05 | $7.05 | 472,200 | — | — |
| 2023-10-13 | $6.50 | $6.50 | 394,000 | — | — |
| 2023-10-12 | $6.42 | $6.42 | 454,200 | — | — |
| 2023-10-11 | $6.50 | $6.50 | 311,900 | — | — |
| 2023-10-10 | $6.45 | $6.45 | 255,100 | — | — |
| 2023-10-09 | $6.28 | $6.28 | 231,700 | — | — |
| 2023-10-06 | $6.40 | $6.40 | 336,200 | — | — |
| 2023-10-05 | $6.26 | $6.26 | 342,500 | — | — |
| 2023-10-04 | $6.22 | $6.22 | 458,500 | — | — |
| 2023-10-03 | $6.18 | $6.18 | 422,700 | — | — |
| 2023-10-02 | $6.19 | $6.19 | 587,900 | — | — |
| 2023-09-29 | $6.34 | $6.34 | 356,100 | — | — |
| 2023-09-28 | $6.25 | $6.25 | 423,600 | — | — |
| 2023-09-27 | $6.22 | $6.22 | 404,400 | — | — |
| 2023-09-26 | $6.37 | $6.37 | 416,500 | — | — |
| 2023-09-25 | $6.38 | $6.38 | 238,200 | — | — |
| 2023-09-22 | $6.40 | $6.40 | 324,800 | — | — |
| 2023-09-21 | $6.46 | $6.46 | 330,400 | — | — |
| 2023-09-20 | $6.64 | $6.64 | 253,700 | — | — |
| 2023-09-19 | $6.90 | $6.90 | 291,200 | — | — |
| 2023-09-18 | $6.79 | $6.79 | 253,500 | — | — |
| 2023-09-15 | $6.80 | $6.80 | 377,300 | — | — |
| 2023-09-14 | $6.78 | $6.78 | 316,100 | — | — |
| 2023-09-13 | $6.85 | $6.85 | 245,000 | — | — |
| 2023-09-12 | $6.87 | $6.87 | 296,300 | — | — |
| 2023-09-11 | $7.00 | $7.00 | 276,800 | — | — |
| 2023-09-08 | $7.12 | $7.12 | 368,900 | — | — |
| 2023-09-07 | $6.96 | $6.96 | 592,200 | — | — |
| 2023-09-06 | $7.20 | $7.20 | 407,500 | — | — |
| 2023-09-05 | $7.33 | $7.33 | 439,400 | — | — |
| 2023-09-01 | $7.49 | $7.49 | 254,700 | — | — |
| 2023-08-31 | $7.24 | $7.24 | 271,300 | — | — |
| 2023-08-30 | $7.35 | $7.35 | 278,100 | — | — |
| 2023-08-29 | $7.53 | $7.53 | 379,600 | — | — |
| 2023-08-28 | $7.49 | $7.49 | 327,300 | — | — |
| 2023-08-25 | $7.70 | $7.70 | 257,500 | — | — |
| 2023-08-24 | $7.66 | $7.66 | 213,200 | — | — |
| 2023-08-23 | $7.97 | $7.97 | 1,413,600 | — | — |
| 2023-08-22 | $7.86 | $7.86 | 394,000 | — | — |
| 2023-08-21 | $7.65 | $7.65 | 335,800 | — | — |
| 2023-08-18 | $7.42 | $7.42 | 303,300 | — | — |
| 2023-08-17 | $7.35 | $7.35 | 360,600 | — | — |
| 2023-08-16 | $7.27 | $7.27 | 226,700 | — | — |
| 2023-08-15 | $7.42 | $7.42 | 267,900 | — | — |
| 2023-08-14 | $7.49 | $7.49 | 421,700 | — | — |
| 2023-08-11 | $7.17 | $7.17 | 861,700 | — | — |
| 2023-08-10 | $7.76 | $7.76 | 676,200 | — | — |
| 2023-08-09 | $7.70 | $7.70 | 524,300 | — | — |
| 2023-08-08 | $7.29 | $7.29 | 394,500 | — | — |
| 2023-08-07 | $7.26 | $7.26 | 430,800 | — | — |
| 2023-08-04 | $7.39 | $7.39 | 373,400 | — | — |
| 2023-08-03 | $7.32 | $7.32 | 2,287,100 | — | — |
| 2023-08-02 | $7.32 | $7.32 | 420,400 | — | — |
| 2023-08-01 | $7.45 | $7.45 | 1,362,500 | — | — |
| 2023-07-31 | $7.46 | $7.46 | 523,800 | — | — |
| 2023-07-28 | $7.27 | $7.27 | 315,200 | — | — |
| 2023-07-27 | $7.28 | $7.28 | 447,700 | — | — |
| 2023-07-26 | $7.51 | $7.51 | 468,000 | — | — |
| 2023-07-25 | $7.45 | $7.45 | 476,600 | — | — |
| 2023-07-24 | $7.39 | $7.39 | 605,600 | — | — |
| 2023-07-21 | $7.87 | $7.87 | 634,200 | — | — |
| 2023-07-20 | $7.77 | $7.77 | 335,500 | — | — |
| 2023-07-19 | $7.87 | $7.87 | 500,100 | — | — |
| 2023-07-18 | $7.86 | $7.86 | 355,700 | — | — |
| 2023-07-17 | $7.97 | $7.97 | 452,900 | — | — |
| 2023-07-14 | $7.90 | $7.90 | 356,800 | — | — |
| 2023-07-13 | $8.31 | $8.31 | 472,400 | — | — |
| 2023-07-12 | $8.36 | $8.36 | 1,096,500 | — | — |
| 2023-07-11 | $8.01 | $8.01 | 631,600 | — | — |
| 2023-07-10 | $8.19 | $8.19 | 383,300 | — | — |
| 2023-07-07 | $8.26 | $8.26 | 557,600 | — | — |
| 2023-07-06 | $8.18 | $8.18 | 448,200 | — | — |
| 2023-07-05 | $8.57 | $8.57 | 336,200 | — | — |
| 2023-07-03 | $8.58 | $8.58 | 208,400 | — | — |
| 2023-06-30 | $8.64 | $8.64 | 468,400 | — | — |
| 2023-06-29 | $8.54 | $8.54 | 473,300 | — | — |
| 2023-06-28 | $8.59 | $8.59 | 803,900 | — | — |
| 2023-06-27 | $8.18 | $8.18 | 585,300 | — | — |
| 2023-06-26 | $7.90 | $7.90 | 634,800 | — | — |
| 2023-06-23 | $8.11 | $8.11 | 7,460,000 | — | — |
| 2023-06-22 | $8.34 | $8.34 | 636,900 | — | — |
| 2023-06-21 | $8.18 | $8.18 | 486,400 | — | — |
| 2023-06-20 | $8.38 | $8.38 | 533,800 | — | — |
| 2023-06-16 | $8.12 | $8.12 | 3,738,900 | — | — |
| 2023-06-15 | $8.17 | $8.17 | 356,200 | — | — |
| 2023-06-14 | $8.33 | $8.33 | 271,800 | — | — |
| 2023-06-13 | $8.60 | $8.60 | 323,900 | — | — |
| 2023-06-12 | $8.36 | $8.36 | 285,000 | — | — |
| 2023-06-09 | $8.52 | $8.52 | 238,200 | — | — |
| 2023-06-08 | $8.73 | $8.73 | 299,600 | — | — |
| 2023-06-07 | $8.89 | $8.89 | 272,200 | — | — |
| 2023-06-06 | $8.81 | $8.81 | 378,900 | — | — |
| 2023-06-05 | $8.94 | $8.94 | 411,300 | — | — |
| 2023-06-02 | $8.67 | $8.67 | 211,800 | — | — |
| 2023-06-01 | $8.49 | $8.49 | 378,600 | — | — |
| 2023-05-31 | $8.23 | $8.23 | 850,700 | — | — |
| 2023-05-30 | $8.18 | $8.18 | 492,300 | — | — |
| 2023-05-26 | $8.25 | $8.25 | 352,500 | — | — |
| 2023-05-25 | $8.42 | $8.42 | 441,300 | — | — |
| 2023-05-24 | $8.80 | $8.80 | 377,900 | — | — |
| 2023-05-23 | $9.21 | $9.21 | 322,800 | — | — |
| 2023-05-22 | $9.19 | $9.19 | 431,200 | — | — |
| 2023-05-19 | $9.77 | $9.77 | 516,100 | — | — |
| 2023-05-18 | $9.59 | $9.59 | 593,600 | — | — |
| 2023-05-17 | $9.19 | $9.19 | 603,300 | — | — |
| 2023-05-16 | $9.03 | $9.03 | 655,700 | — | — |
| 2023-05-15 | $9.82 | $9.82 | 485,800 | — | — |
| 2023-05-12 | $9.86 | $9.86 | 403,600 | — | — |
| 2023-05-11 | $9.98 | $9.98 | 449,000 | — | — |
| 2023-05-10 | $9.69 | $9.69 | 610,600 | — | — |
| 2023-05-09 | $9.88 | $9.88 | 1,255,100 | — | — |
| 2023-05-08 | $8.76 | $8.76 | 424,900 | — | — |
| 2023-05-05 | $8.64 | $8.64 | 307,700 | — | — |
| 2023-05-04 | $8.49 | $8.49 | 301,600 | — | — |
| 2023-05-03 | $8.45 | $8.45 | 372,800 | — | — |
| 2023-05-02 | $8.20 | $8.20 | 505,900 | — | — |
| 2023-05-01 | $8.43 | $8.43 | 286,800 | — | — |
| 2023-04-28 | $8.40 | $8.40 | 441,600 | — | — |
| 2023-04-27 | $8.48 | $8.48 | 425,200 | — | — |
| 2023-04-26 | $8.74 | $8.74 | 741,400 | — | — |
| 2023-04-25 | $9.07 | $9.07 | 428,100 | — | — |
| 2023-04-24 | $9.77 | $9.77 | 585,700 | — | — |
| 2023-04-21 | $9.83 | $9.83 | 431,100 | — | — |
| 2023-04-20 | $9.83 | $9.83 | 532,200 | — | — |
| 2023-04-19 | $9.89 | $9.89 | 424,500 | — | — |
| 2023-04-18 | $9.98 | $9.98 | 500,900 | — | — |
| 2023-04-17 | $10.22 | $10.22 | 540,800 | — | — |
| 2023-04-14 | $9.93 | $9.93 | 591,000 | — | — |
| 2023-04-13 | $10.07 | $10.07 | 698,100 | — | — |
| 2023-04-12 | $9.42 | $9.42 | 450,500 | — | — |
| 2023-04-11 | $9.00 | $9.00 | 1,026,900 | — | — |
| 2023-04-10 | $9.37 | $9.37 | 595,600 | — | — |
| 2023-04-06 | $9.39 | $9.39 | 613,500 | — | — |
| 2023-04-05 | $9.41 | $9.41 | 643,300 | — | — |
| 2023-04-04 | $9.40 | $9.40 | 457,800 | — | — |
| 2023-04-03 | $9.37 | $9.37 | 1,016,000 | — | — |
| 2023-03-31 | $9.04 | $9.04 | 1,039,100 | — | — |
| 2023-03-30 | $8.76 | $8.76 | 380,500 | — | — |
| 2023-03-29 | $8.64 | $8.64 | 511,800 | — | — |
| 2023-03-28 | $8.07 | $8.07 | 1,004,500 | — | — |
| 2023-03-27 | $8.10 | $8.10 | 299,800 | — | — |
| 2023-03-24 | $8.20 | $8.20 | 333,100 | — | — |
| 2023-03-23 | $8.19 | $8.19 | 476,100 | — | — |
| 2023-03-22 | $8.38 | $8.38 | 421,100 | — | — |
| 2023-03-21 | $8.92 | $8.92 | 430,900 | — | — |
| 2023-03-20 | $8.52 | $8.52 | 570,300 | — | — |
| 2023-03-17 | $8.36 | $8.36 | 407,000 | — | — |
| 2023-03-16 | $8.30 | $8.30 | 719,700 | — | — |
| 2023-03-15 | $8.63 | $8.63 | 581,400 | — | — |
| 2023-03-14 | $8.47 | $8.47 | 465,900 | — | — |
| 2023-03-13 | $8.25 | $8.25 | 411,200 | — | — |
| 2023-03-10 | $7.93 | $7.93 | 1,061,000 | — | — |
| 2023-03-09 | $8.08 | $8.08 | 926,400 | — | — |
| 2023-03-08 | $8.00 | $8.00 | 1,970,700 | — | — |
| 2023-03-07 | $7.96 | $7.96 | 543,800 | — | — |
| 2023-03-06 | $7.95 | $7.95 | 520,500 | — | — |
| 2023-03-03 | $8.01 | $8.01 | 311,600 | — | — |
| 2023-03-02 | $8.00 | $8.00 | 618,100 | — | — |
| 2023-03-01 | $8.01 | $8.01 | 494,300 | — | — |
| 2023-02-28 | $8.22 | $8.22 | 1,432,100 | — | — |
| 2023-02-27 | $8.38 | $8.38 | 556,000 | — | — |
| 2023-02-24 | $8.62 | $8.62 | 360,500 | — | — |
| 2023-02-23 | $8.63 | $8.63 | 339,200 | — | — |
| 2023-02-22 | $8.57 | $8.57 | 354,300 | — | — |
| 2023-02-21 | $8.57 | $8.57 | 450,000 | — | — |
| 2023-02-17 | $8.62 | $8.62 | 713,300 | — | — |
| 2023-02-16 | $8.62 | $8.62 | 601,100 | — | — |
| 2023-02-15 | $8.87 | $8.87 | 288,600 | — | — |
| 2023-02-14 | $8.90 | $8.90 | 231,100 | — | — |
| 2023-02-13 | $8.92 | $8.92 | 439,800 | — | — |
| 2023-02-10 | $9.11 | $9.11 | 262,300 | — | — |
| 2023-02-09 | $9.18 | $9.18 | 456,800 | — | — |
| 2023-02-08 | $9.01 | $9.01 | 713,000 | — | — |
| 2023-02-07 | $9.70 | $9.70 | 484,400 | — | — |
| 2023-02-06 | $9.82 | $9.82 | 904,400 | — | — |
| 2023-02-03 | $9.48 | $9.48 | 679,700 | — | — |
| 2023-02-02 | $9.25 | $9.25 | 615,000 | — | — |
| 2023-02-01 | $9.27 | $9.27 | 398,100 | — | — |
| 2023-01-31 | $9.45 | $9.45 | 292,200 | — | — |
| 2023-01-30 | $9.54 | $9.54 | 552,100 | — | — |
| 2023-01-27 | $9.58 | $9.58 | 370,100 | — | — |
| 2023-01-26 | $9.75 | $9.75 | 529,900 | — | — |
| 2023-01-25 | $9.78 | $9.78 | 622,200 | — | — |
| 2023-01-24 | $9.82 | $9.82 | 954,900 | — | — |
| 2023-01-23 | $9.41 | $9.41 | 643,900 | — | — |
| 2023-01-20 | $10.00 | $10.00 | 907,500 | — | — |
| 2023-01-19 | $9.68 | $9.68 | 2,227,000 | — | — |
| 2023-01-18 | $10.00 | $10.00 | 975,300 | — | — |
| 2023-01-17 | $10.00 | $10.00 | 1,116,400 | — | — |
| 2023-01-13 | $10.04 | $10.04 | 1,641,900 | — | — |
| 2023-01-12 | $8.67 | $8.67 | 501,300 | — | — |
| 2023-01-11 | $8.24 | $8.24 | 1,505,900 | — | — |
| 2023-01-10 | $7.80 | $7.80 | 2,276,400 | — | — |
| 2023-01-09 | $7.54 | $7.54 | 567,800 | — | — |
| 2023-01-06 | $7.65 | $7.65 | 673,900 | — | — |
| 2023-01-05 | $8.00 | $8.00 | 1,022,700 | — | — |
| 2023-01-04 | $7.67 | $7.67 | 356,100 | — | — |
| 2023-01-03 | $7.54 | $7.54 | 716,000 | — | — |