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
- 2016-02-24 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 | $4.69 | $4.69 | 463,500 | — | — |
| 2023-12-28 | $4.97 | $4.97 | 233,200 | — | — |
| 2023-12-27 | $4.93 | $4.93 | 337,700 | — | — |
| 2023-12-26 | $4.99 | $4.99 | 784,600 | — | — |
| 2023-12-22 | $5.56 | $5.56 | 484,100 | — | — |
| 2023-12-21 | $5.62 | $5.62 | 953,900 | — | — |
| 2023-12-20 | $5.31 | $5.31 | 978,700 | — | — |
| 2023-12-19 | $6.31 | $6.31 | 1,337,600 | — | — |
| 2023-12-18 | $5.75 | $5.75 | 1,200,400 | — | — |
| 2023-12-15 | $5.07 | $5.07 | 3,105,100 | — | — |
| 2023-12-14 | $4.66 | $4.66 | 1,178,400 | — | — |
| 2023-12-13 | $4.19 | $4.19 | 830,700 | — | — |
| 2023-12-12 | $4.03 | $4.03 | 466,300 | — | — |
| 2023-12-11 | $4.02 | $4.02 | 532,200 | — | — |
| 2023-12-08 | $4.00 | $4.00 | 480,500 | — | — |
| 2023-12-07 | $4.10 | $4.10 | 426,400 | — | — |
| 2023-12-06 | $3.98 | $3.98 | 589,000 | — | — |
| 2023-12-05 | $4.08 | $4.08 | 772,700 | — | — |
| 2023-12-04 | $4.54 | $4.54 | 617,100 | — | — |
| 2023-12-01 | $4.33 | $4.33 | 244,100 | — | — |
| 2023-11-30 | $4.35 | $4.35 | 302,000 | — | — |
| 2023-11-29 | $4.29 | $4.29 | 274,100 | — | — |
| 2023-11-28 | $4.30 | $4.30 | 348,200 | — | — |
| 2023-11-27 | $4.13 | $4.13 | 249,400 | — | — |
| 2023-11-24 | $4.36 | $4.36 | 183,200 | — | — |
| 2023-11-22 | $4.11 | $4.11 | 263,500 | — | — |
| 2023-11-21 | $4.11 | $4.11 | 143,600 | — | — |
| 2023-11-20 | $4.11 | $4.11 | 230,700 | — | — |
| 2023-11-17 | $4.09 | $4.09 | 264,100 | — | — |
| 2023-11-16 | $4.04 | $4.04 | 281,500 | — | — |
| 2023-11-15 | $4.20 | $4.20 | 452,300 | — | — |
| 2023-11-14 | $4.37 | $4.37 | 266,300 | — | — |
| 2023-11-13 | $4.06 | $4.06 | 305,900 | — | — |
| 2023-11-10 | $4.15 | $4.15 | 271,900 | — | — |
| 2023-11-09 | $4.39 | $4.39 | 180,600 | — | — |
| 2023-11-08 | $4.50 | $4.50 | 184,000 | — | — |
| 2023-11-07 | $4.30 | $4.30 | 195,400 | — | — |
| 2023-11-06 | $4.45 | $4.45 | 175,000 | — | — |
| 2023-11-03 | $4.59 | $4.59 | 280,000 | — | — |
| 2023-11-02 | $4.59 | $4.59 | 342,000 | — | — |
| 2023-11-01 | $4.18 | $4.18 | 659,900 | — | — |
| 2023-10-31 | $4.86 | $4.86 | 483,800 | — | — |
| 2023-10-30 | $5.39 | $5.39 | 704,700 | — | — |
| 2023-10-27 | $4.24 | $4.24 | 865,100 | — | — |
| 2023-10-26 | $3.90 | $3.90 | 1,002,500 | — | — |
| 2023-10-25 | $4.64 | $4.64 | 484,900 | — | — |
| 2023-10-24 | $5.57 | $5.57 | 167,100 | — | — |
| 2023-10-23 | $5.55 | $5.55 | 373,800 | — | — |
| 2023-10-20 | $6.11 | $6.11 | 355,400 | — | — |
| 2023-10-19 | $6.73 | $6.73 | 169,100 | — | — |
| 2023-10-18 | $6.72 | $6.72 | 194,500 | — | — |
| 2023-10-17 | $7.10 | $7.10 | 167,400 | — | — |
| 2023-10-16 | $7.64 | $7.64 | 200,500 | — | — |
| 2023-10-13 | $7.54 | $7.54 | 233,800 | — | — |
| 2023-10-12 | $7.14 | $7.14 | 248,900 | — | — |
| 2023-10-11 | $6.88 | $6.88 | 621,800 | — | — |
| 2023-10-10 | $6.89 | $6.89 | 190,800 | — | — |
| 2023-10-09 | $6.72 | $6.72 | 219,700 | — | — |
| 2023-10-06 | $7.15 | $7.15 | 103,800 | — | — |
| 2023-10-05 | $7.16 | $7.16 | 110,900 | — | — |
| 2023-10-04 | $7.15 | $7.15 | 150,300 | — | — |
| 2023-10-03 | $7.44 | $7.44 | 135,400 | — | — |
| 2023-10-02 | $7.86 | $7.86 | 249,900 | — | — |
| 2023-09-29 | $8.62 | $8.62 | 98,300 | — | — |
| 2023-09-28 | $8.42 | $8.42 | 264,000 | — | — |
| 2023-09-27 | $8.75 | $8.75 | 325,100 | — | — |
| 2023-09-26 | $9.18 | $9.18 | 272,200 | — | — |
| 2023-09-25 | $9.95 | $9.95 | 245,800 | — | — |
| 2023-09-22 | $10.85 | $10.85 | 333,800 | — | — |
| 2023-09-21 | $11.15 | $11.15 | 941,300 | — | — |
| 2023-09-20 | $9.40 | $9.40 | 167,400 | — | — |
| 2023-09-19 | $9.42 | $9.42 | 224,500 | — | — |
| 2023-09-18 | $10.33 | $10.33 | 365,000 | — | — |
| 2023-09-15 | $9.70 | $9.70 | 216,100 | — | — |
| 2023-09-14 | $8.41 | $8.41 | 505,600 | — | — |
| 2023-09-13 | $8.78 | $8.78 | 304,700 | — | — |
| 2023-09-12 | $9.54 | $9.54 | 216,200 | — | — |
| 2023-09-11 | $9.83 | $9.83 | 228,900 | — | — |
| 2023-09-08 | $9.51 | $9.51 | 238,093 | — | — |
| 2023-09-07 | $10.22 | $10.22 | 374,607 | — | — |
| 2023-09-06 | $9.81 | $9.81 | 151,527 | — | — |
| 2023-09-05 | $9.98 | $9.98 | 156,940 | — | — |
| 2023-09-01 | $9.75 | $9.75 | 219,440 | — | — |
| 2023-08-31 | $9.23 | $9.23 | 178,153 | — | — |
| 2023-08-30 | $8.25 | $8.25 | 95,887 | — | — |
| 2023-08-29 | $8.28 | $8.28 | 131,420 | — | — |
| 2023-08-28 | $8.37 | $8.37 | 79,653 | — | — |
| 2023-08-25 | $8.48 | $8.48 | 96,100 | — | — |
| 2023-08-24 | $8.40 | $8.40 | 72,427 | — | — |
| 2023-08-23 | $8.70 | $8.70 | 97,927 | — | — |
| 2023-08-22 | $9.08 | $9.08 | 188,533 | — | — |
| 2023-08-21 | $8.46 | $8.46 | 75,160 | — | — |
| 2023-08-18 | $8.67 | $8.67 | 63,427 | — | — |
| 2023-08-17 | $8.73 | $8.73 | 96,867 | — | — |
| 2023-08-16 | $8.66 | $8.66 | 66,113 | — | — |
| 2023-08-15 | $9.00 | $9.00 | 100,453 | — | — |
| 2023-08-14 | $9.08 | $9.08 | 144,093 | — | — |
| 2023-08-11 | $8.94 | $8.94 | 140,347 | — | — |
| 2023-08-10 | $9.23 | $9.23 | 116,187 | — | — |
| 2023-08-09 | $10.05 | $10.05 | 59,127 | — | — |
| 2023-08-08 | $9.90 | $9.90 | 92,673 | — | — |
| 2023-08-07 | $9.60 | $9.60 | 98,933 | — | — |
| 2023-08-04 | $9.80 | $9.80 | 81,980 | — | — |
| 2023-08-03 | $10.05 | $10.05 | 67,560 | — | — |
| 2023-08-02 | $9.75 | $9.75 | 84,487 | — | — |
| 2023-08-01 | $10.35 | $10.35 | 132,973 | — | — |
| 2023-07-31 | $9.69 | $9.69 | 69,327 | — | — |
| 2023-07-28 | $9.68 | $9.68 | 66,773 | — | — |
| 2023-07-27 | $9.92 | $9.92 | 75,520 | — | — |
| 2023-07-26 | $9.96 | $9.96 | 66,367 | — | — |
| 2023-07-25 | $9.93 | $9.93 | 50,567 | — | — |
| 2023-07-24 | $10.13 | $10.13 | 60,033 | — | — |
| 2023-07-21 | $10.11 | $10.11 | 53,413 | — | — |
| 2023-07-20 | $10.23 | $10.23 | 97,673 | — | — |
| 2023-07-19 | $10.25 | $10.25 | 35,873 | — | — |
| 2023-07-18 | $10.28 | $10.28 | 40,560 | — | — |
| 2023-07-17 | $10.20 | $10.20 | 93,053 | — | — |
| 2023-07-14 | $10.47 | $10.47 | 123,187 | — | — |
| 2023-07-13 | $10.67 | $10.67 | 98,427 | — | — |
| 2023-07-12 | $10.80 | $10.80 | 56,573 | — | — |
| 2023-07-11 | $11.00 | $11.00 | 69,833 | — | — |
| 2023-07-10 | $10.83 | $10.83 | 71,840 | — | — |
| 2023-07-07 | $11.03 | $11.03 | 33,033 | — | — |
| 2023-07-06 | $11.16 | $11.16 | 51,413 | — | — |
| 2023-07-05 | $11.25 | $11.25 | 82,293 | — | — |
| 2023-07-03 | $11.43 | $11.43 | 24,273 | — | — |
| 2023-06-30 | $11.55 | $11.55 | 45,567 | — | — |
| 2023-06-29 | $11.25 | $11.25 | 41,973 | — | — |
| 2023-06-28 | $11.09 | $11.09 | 96,173 | — | — |
| 2023-06-27 | $11.42 | $11.42 | 118,873 | — | — |
| 2023-06-26 | $11.87 | $11.87 | 40,840 | — | — |
| 2023-06-23 | $11.70 | $11.70 | 68,227 | — | — |
| 2023-06-22 | $11.70 | $11.70 | 47,687 | — | — |
| 2023-06-21 | $11.73 | $11.73 | 72,607 | — | — |
| 2023-06-20 | $11.85 | $11.85 | 66,380 | — | — |
| 2023-06-16 | $12.00 | $12.00 | 41,440 | — | — |
| 2023-06-15 | $12.15 | $12.15 | 61,773 | — | — |
| 2023-06-14 | $12.26 | $12.26 | 59,807 | — | — |
| 2023-06-13 | $12.66 | $12.66 | 89,567 | — | — |
| 2023-06-12 | $12.45 | $12.45 | 72,260 | — | — |
| 2023-06-09 | $11.85 | $11.85 | 60,113 | — | — |
| 2023-06-08 | $11.76 | $11.76 | 50,147 | — | — |
| 2023-06-07 | $12.02 | $12.02 | 85,453 | — | — |
| 2023-06-06 | $12.24 | $12.24 | 105,867 | — | — |
| 2023-06-05 | $11.85 | $11.85 | 52,260 | — | — |
| 2023-06-02 | $11.48 | $11.48 | 47,373 | — | — |
| 2023-06-01 | $11.48 | $11.48 | 39,293 | — | — |
| 2023-05-31 | $11.33 | $11.33 | 65,187 | — | — |
| 2023-05-30 | $11.54 | $11.54 | 53,493 | — | — |
| 2023-05-26 | $11.63 | $11.63 | 88,007 | — | — |
| 2023-05-25 | $11.82 | $11.82 | 40,927 | — | — |
| 2023-05-24 | $12.00 | $12.00 | 112,420 | — | — |
| 2023-05-23 | $13.05 | $13.05 | 201,373 | — | — |
| 2023-05-22 | $12.90 | $12.90 | 214,987 | — | — |
| 2023-05-19 | $11.21 | $11.21 | 43,560 | — | — |
| 2023-05-18 | $11.22 | $11.22 | 24,593 | — | — |
| 2023-05-17 | $11.10 | $11.10 | 52,967 | — | — |
| 2023-05-16 | $11.24 | $11.24 | 139,593 | — | — |
| 2023-05-15 | $11.06 | $11.06 | 54,580 | — | — |
| 2023-05-12 | $11.39 | $11.39 | 54,287 | — | — |
| 2023-05-11 | $11.46 | $11.46 | 29,280 | — | — |
| 2023-05-10 | $11.58 | $11.58 | 27,080 | — | — |
| 2023-05-09 | $11.48 | $11.48 | 29,727 | — | — |
| 2023-05-08 | $11.51 | $11.51 | 57,747 | — | — |
| 2023-05-05 | $11.61 | $11.61 | 67,540 | — | — |
| 2023-05-04 | $11.76 | $11.76 | 43,973 | — | — |
| 2023-05-03 | $11.84 | $11.84 | 50,473 | — | — |
| 2023-05-02 | $11.40 | $11.40 | 62,647 | — | — |
| 2023-05-01 | $11.42 | $11.42 | 59,533 | — | — |
| 2023-04-28 | $11.82 | $11.82 | 63,167 | — | — |
| 2023-04-27 | $11.58 | $11.58 | 69,880 | — | — |
| 2023-04-26 | $11.85 | $11.85 | 31,540 | — | — |
| 2023-04-25 | $11.85 | $11.85 | 82,993 | — | — |
| 2023-04-24 | $12.38 | $12.38 | 71,640 | — | — |
| 2023-04-21 | $12.87 | $12.87 | 35,413 | — | — |
| 2023-04-20 | $12.68 | $12.68 | 48,133 | — | — |
| 2023-04-19 | $12.86 | $12.85 | 118,327 | — | — |
| 2023-04-18 | $12.89 | $12.89 | 139,313 | — | — |
| 2023-04-17 | $11.55 | $11.55 | 180,973 | — | — |
| 2023-04-14 | $11.28 | $11.28 | 134,700 | — | — |
| 2023-04-13 | $11.39 | $11.39 | 157,107 | — | — |
| 2023-04-12 | $11.22 | $11.22 | 120,133 | — | — |
| 2023-04-11 | $11.55 | $11.55 | 98,553 | — | — |
| 2023-04-10 | $11.69 | $11.69 | 168,400 | — | — |
| 2023-04-06 | $11.69 | $11.69 | 210,153 | — | — |
| 2023-04-05 | $11.70 | $11.70 | 455,813 | — | — |
| 2023-04-04 | $12.00 | $12.00 | 335,307 | — | — |
| 2023-04-03 | $13.32 | $13.32 | 200,213 | — | — |
| 2023-03-31 | $14.10 | $14.10 | 200,587 | — | — |
| 2023-03-30 | $14.63 | $14.63 | 650,800 | — | — |
| 2023-03-29 | $17.78 | $17.78 | 141,673 | — | — |
| 2023-03-28 | $17.10 | $17.10 | 105,460 | — | — |
| 2023-03-27 | $16.95 | $16.95 | 268,180 | — | — |
| 2023-03-24 | $15.00 | $15.00 | 133,573 | — | — |
| 2023-03-23 | $13.58 | $13.58 | 115,020 | — | — |
| 2023-03-22 | $13.58 | $13.58 | 66,773 | — | — |
| 2023-03-21 | $13.70 | $13.70 | 92,587 | — | — |
| 2023-03-20 | $13.65 | $13.65 | 63,013 | — | — |
| 2023-03-17 | $13.88 | $13.88 | 80,380 | — | — |
| 2023-03-16 | $14.25 | $14.25 | 142,200 | — | — |
| 2023-03-15 | $13.77 | $13.77 | 514,800 | — | — |
| 2023-03-14 | $14.76 | $14.76 | 359,200 | — | — |
| 2023-03-13 | $16.35 | $16.35 | 233,687 | — | — |
| 2023-03-10 | $17.70 | $17.70 | 173,507 | — | — |
| 2023-03-09 | $18.75 | $18.75 | 323,773 | — | — |
| 2023-03-08 | $18.67 | $18.67 | 663,267 | — | — |
| 2023-03-07 | $19.05 | $19.05 | 551,680 | — | — |
| 2023-03-06 | $17.55 | $17.55 | 883,400 | — | — |
| 2023-03-03 | $15.15 | $15.15 | 515,100 | — | — |
| 2023-03-02 | $12.45 | $12.45 | 184,313 | — | — |
| 2023-03-01 | $12.41 | $12.41 | 223,613 | — | — |
| 2023-02-28 | $12.60 | $12.60 | 1,009,033 | — | — |
| 2023-02-27 | $9.53 | $9.53 | 62,993 | — | — |
| 2023-02-24 | $8.93 | $8.93 | 37,493 | — | — |
| 2023-02-23 | $8.90 | $8.90 | 72,793 | — | — |
| 2023-02-22 | $8.82 | $8.82 | 83,653 | — | — |
| 2023-02-21 | $9.18 | $9.18 | 107,407 | — | — |
| 2023-02-17 | $9.24 | $9.24 | 87,133 | — | — |
| 2023-02-16 | $9.75 | $9.75 | 162,467 | — | — |
| 2023-02-15 | $10.50 | $10.50 | 35,973 | — | — |
| 2023-02-14 | $10.46 | $10.46 | 51,447 | — | — |
| 2023-02-13 | $10.26 | $10.26 | 58,900 | — | — |
| 2023-02-10 | $10.50 | $10.50 | 81,200 | — | — |
| 2023-02-09 | $11.10 | $11.10 | 75,573 | — | — |
| 2023-02-08 | $10.97 | $10.97 | 83,927 | — | — |
| 2023-02-07 | $11.37 | $11.37 | 198,520 | — | — |
| 2023-02-06 | $10.62 | $10.62 | 82,493 | — | — |
| 2023-02-03 | $9.92 | $9.92 | 136,520 | — | — |
| 2023-02-02 | $10.70 | $10.70 | 102,593 | — | — |
| 2023-02-01 | $10.80 | $10.80 | 126,747 | — | — |
| 2023-01-31 | $10.05 | $10.05 | 126,040 | — | — |
| 2023-01-30 | $9.60 | $9.60 | 383,007 | — | — |
| 2023-01-27 | $8.34 | $8.34 | 51,487 | — | — |
| 2023-01-26 | $8.18 | $8.18 | 66,753 | — | — |
| 2023-01-25 | $7.95 | $7.95 | 45,893 | — | — |
| 2023-01-24 | $8.34 | $8.34 | 51,293 | — | — |
| 2023-01-23 | $8.60 | $8.60 | 99,373 | — | — |
| 2023-01-20 | $8.70 | $8.70 | 125,787 | — | — |
| 2023-01-19 | $8.22 | $8.22 | 45,080 | — | — |
| 2023-01-18 | $8.70 | $8.70 | 112,467 | — | — |
| 2023-01-17 | $7.97 | $7.96 | 46,560 | — | — |
| 2023-01-13 | $7.64 | $7.64 | 37,113 | — | — |
| 2023-01-12 | $7.65 | $7.65 | 58,373 | — | — |
| 2023-01-11 | $7.82 | $7.82 | 40,580 | — | — |
| 2023-01-10 | $8.03 | $8.03 | 111,207 | — | — |
| 2023-01-09 | $8.39 | $8.39 | 100,307 | — | — |
| 2023-01-06 | $7.55 | $7.55 | 62,807 | — | — |
| 2023-01-05 | $7.35 | $7.35 | 106,253 | — | — |
| 2023-01-04 | $7.71 | $7.71 | 129,993 | — | — |
| 2023-01-03 | $6.54 | $6.54 | 100,760 | — | — |