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
- 2020-12-11 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 | $5.71 | $5.71 | 1,554,900 | — | — |
| 2023-12-28 | $5.93 | $5.93 | 1,585,300 | — | — |
| 2023-12-27 | $5.80 | $5.80 | 1,013,700 | — | — |
| 2023-12-26 | $5.77 | $5.77 | 1,148,200 | — | — |
| 2023-12-22 | $5.69 | $5.69 | 877,000 | — | — |
| 2023-12-21 | $5.69 | $5.69 | 1,295,900 | — | — |
| 2023-12-20 | $5.43 | $5.43 | 1,506,100 | — | — |
| 2023-12-19 | $5.68 | $5.68 | 1,724,300 | — | — |
| 2023-12-18 | $5.32 | $5.32 | 1,376,100 | — | — |
| 2023-12-15 | $5.43 | $5.43 | 2,437,100 | — | — |
| 2023-12-14 | $5.48 | $5.48 | 3,298,400 | — | — |
| 2023-12-13 | $5.04 | $5.04 | 1,200,100 | — | — |
| 2023-12-12 | $4.78 | $4.78 | 1,039,600 | — | — |
| 2023-12-11 | $4.79 | $4.79 | 1,173,000 | — | — |
| 2023-12-08 | $4.87 | $4.87 | 1,524,600 | — | — |
| 2023-12-07 | $4.84 | $4.84 | 854,000 | — | — |
| 2023-12-06 | $4.85 | $4.85 | 1,655,900 | — | — |
| 2023-12-05 | $4.50 | $4.50 | 1,733,100 | — | — |
| 2023-12-04 | $4.64 | $4.64 | 1,842,900 | — | — |
| 2023-12-01 | $4.83 | $4.83 | 2,053,300 | — | — |
| 2023-11-30 | $4.71 | $4.71 | 3,837,800 | — | — |
| 2023-11-29 | $4.78 | $4.78 | 2,508,600 | — | — |
| 2023-11-28 | $4.73 | $4.73 | 2,338,400 | — | — |
| 2023-11-27 | $4.53 | $4.53 | 1,325,200 | — | — |
| 2023-11-24 | $4.43 | $4.43 | 492,500 | — | — |
| 2023-11-22 | $4.43 | $4.43 | 876,100 | — | — |
| 2023-11-21 | $4.34 | $4.34 | 1,444,200 | — | — |
| 2023-11-20 | $4.60 | $4.60 | 1,989,100 | — | — |
| 2023-11-17 | $4.47 | $4.47 | 1,326,400 | — | — |
| 2023-11-16 | $4.38 | $4.38 | 931,500 | — | — |
| 2023-11-15 | $4.53 | $4.53 | 1,470,000 | — | — |
| 2023-11-14 | $4.33 | $4.33 | 1,319,500 | — | — |
| 2023-11-13 | $3.98 | $3.98 | 830,100 | — | — |
| 2023-11-10 | $4.04 | $4.04 | 1,136,200 | — | — |
| 2023-11-09 | $4.04 | $4.04 | 1,313,600 | — | — |
| 2023-11-08 | $4.18 | $4.18 | 1,909,900 | — | — |
| 2023-11-07 | $4.40 | $4.40 | 1,195,600 | — | — |
| 2023-11-06 | $4.48 | $4.48 | 1,428,900 | — | — |
| 2023-11-03 | $4.70 | $4.70 | 3,553,000 | — | — |
| 2023-11-02 | $4.43 | $4.43 | 1,956,500 | — | — |
| 2023-11-01 | $4.12 | $4.12 | 705,200 | — | — |
| 2023-10-31 | $4.11 | $4.11 | 983,900 | — | — |
| 2023-10-30 | $4.04 | $4.04 | 1,439,000 | — | — |
| 2023-10-27 | $3.91 | $3.91 | 1,554,900 | — | — |
| 2023-10-26 | $4.14 | $4.14 | 1,210,200 | — | — |
| 2023-10-25 | $4.06 | $4.06 | 1,340,400 | — | — |
| 2023-10-24 | $4.45 | $4.45 | 1,099,600 | — | — |
| 2023-10-23 | $4.27 | $4.27 | 1,107,400 | — | — |
| 2023-10-20 | $4.32 | $4.32 | 1,493,100 | — | — |
| 2023-10-19 | $4.29 | $4.29 | 1,428,500 | — | — |
| 2023-10-18 | $4.35 | $4.35 | 2,817,200 | — | — |
| 2023-10-17 | $4.40 | $4.40 | 1,300,200 | — | — |
| 2023-10-16 | $4.28 | $4.28 | 1,132,500 | — | — |
| 2023-10-13 | $4.26 | $4.26 | 2,615,700 | — | — |
| 2023-10-12 | $3.98 | $3.98 | 4,206,000 | — | — |
| 2023-10-11 | $4.39 | $4.39 | 1,077,900 | — | — |
| 2023-10-10 | $4.52 | $4.52 | 838,800 | — | — |
| 2023-10-09 | $4.40 | $4.40 | 840,500 | — | — |
| 2023-10-06 | $4.42 | $4.42 | 712,500 | — | — |
| 2023-10-05 | $4.42 | $4.42 | 1,264,300 | — | — |
| 2023-10-04 | $4.43 | $4.43 | 1,248,700 | — | — |
| 2023-10-03 | $4.38 | $4.38 | 1,781,700 | — | — |
| 2023-10-02 | $4.46 | $4.46 | 2,387,300 | — | — |
| 2023-09-29 | $4.60 | $4.60 | 1,510,800 | — | — |
| 2023-09-28 | $4.66 | $4.66 | 1,099,700 | — | — |
| 2023-09-27 | $4.71 | $4.71 | 1,425,800 | — | — |
| 2023-09-26 | $4.70 | $4.70 | 2,347,300 | — | — |
| 2023-09-25 | $4.77 | $4.77 | 1,493,600 | — | — |
| 2023-09-22 | $5.00 | $5.00 | 2,438,400 | — | — |
| 2023-09-21 | $4.91 | $4.91 | 1,740,700 | — | — |
| 2023-09-20 | $5.08 | $5.08 | 2,793,400 | — | — |
| 2023-09-19 | $5.08 | $5.08 | 1,249,200 | — | — |
| 2023-09-18 | $5.13 | $5.13 | 1,464,700 | — | — |
| 2023-09-15 | $5.34 | $5.34 | 2,365,600 | — | — |
| 2023-09-14 | $5.17 | $5.17 | 1,107,300 | — | — |
| 2023-09-13 | $5.25 | $5.25 | 1,462,100 | — | — |
| 2023-09-12 | $5.14 | $5.14 | 1,853,800 | — | — |
| 2023-09-11 | $5.36 | $5.36 | 1,461,500 | — | — |
| 2023-09-08 | $5.41 | $5.41 | 1,796,200 | — | — |
| 2023-09-07 | $5.56 | $5.56 | 1,789,500 | — | — |
| 2023-09-06 | $5.51 | $5.51 | 1,189,300 | — | — |
| 2023-09-05 | $5.55 | $5.55 | 1,396,600 | — | — |
| 2023-09-01 | $5.59 | $5.59 | 1,841,000 | — | — |
| 2023-08-31 | $5.45 | $5.45 | 1,784,100 | — | — |
| 2023-08-30 | $5.80 | $5.80 | 1,752,100 | — | — |
| 2023-08-29 | $5.66 | $5.66 | 1,116,500 | — | — |
| 2023-08-28 | $5.50 | $5.50 | 1,063,900 | — | — |
| 2023-08-25 | $5.51 | $5.51 | 1,317,000 | — | — |
| 2023-08-24 | $5.50 | $5.50 | 1,182,800 | — | — |
| 2023-08-23 | $5.56 | $5.56 | 748,000 | — | — |
| 2023-08-22 | $5.50 | $5.50 | 1,411,300 | — | — |
| 2023-08-21 | $5.58 | $5.58 | 1,248,800 | — | — |
| 2023-08-18 | $5.49 | $5.49 | 1,487,000 | — | — |
| 2023-08-17 | $5.50 | $5.50 | 2,502,400 | — | — |
| 2023-08-16 | $5.50 | $5.50 | 2,048,300 | — | — |
| 2023-08-15 | $5.52 | $5.52 | 1,848,200 | — | — |
| 2023-08-14 | $5.59 | $5.59 | 2,142,400 | — | — |
| 2023-08-11 | $5.76 | $5.76 | 2,418,200 | — | — |
| 2023-08-10 | $5.88 | $5.88 | 1,689,000 | — | — |
| 2023-08-09 | $6.02 | $6.02 | 2,584,100 | — | — |
| 2023-08-08 | $5.89 | $5.89 | 1,998,200 | — | — |
| 2023-08-07 | $5.85 | $5.85 | 3,461,900 | — | — |
| 2023-08-04 | $6.04 | $6.04 | 5,581,600 | — | — |
| 2023-08-03 | $6.97 | $6.97 | 3,297,500 | — | — |
| 2023-08-02 | $6.94 | $6.94 | 2,236,500 | — | — |
| 2023-08-01 | $7.27 | $7.27 | 1,735,300 | — | — |
| 2023-07-31 | $7.73 | $7.73 | 1,344,300 | — | — |
| 2023-07-28 | $7.69 | $7.69 | 1,185,200 | — | — |
| 2023-07-27 | $7.52 | $7.52 | 1,101,900 | — | — |
| 2023-07-26 | $7.76 | $7.76 | 1,377,400 | — | — |
| 2023-07-25 | $7.82 | $7.82 | 1,532,100 | — | — |
| 2023-07-24 | $7.65 | $7.65 | 2,063,000 | — | — |
| 2023-07-21 | $7.85 | $7.85 | 1,531,600 | — | — |
| 2023-07-20 | $7.72 | $7.72 | 2,423,000 | — | — |
| 2023-07-19 | $7.95 | $7.95 | 3,182,500 | — | — |
| 2023-07-18 | $7.56 | $7.56 | 1,768,200 | — | — |
| 2023-07-17 | $7.55 | $7.55 | 1,744,400 | — | — |
| 2023-07-14 | $7.16 | $7.16 | 2,540,300 | — | — |
| 2023-07-13 | $7.42 | $7.42 | 4,167,000 | — | — |
| 2023-07-12 | $7.55 | $7.55 | 5,411,600 | — | — |
| 2023-07-11 | $6.75 | $6.75 | 1,923,800 | — | — |
| 2023-07-10 | $6.79 | $6.79 | 1,653,600 | — | — |
| 2023-07-07 | $6.51 | $6.51 | 1,612,900 | — | — |
| 2023-07-06 | $6.37 | $6.37 | 1,547,500 | — | — |
| 2023-07-05 | $6.52 | $6.52 | 2,440,500 | — | — |
| 2023-07-03 | $6.59 | $6.59 | 1,126,200 | — | — |
| 2023-06-30 | $6.46 | $6.46 | 1,992,100 | — | — |
| 2023-06-29 | $6.58 | $6.58 | 1,872,100 | — | — |
| 2023-06-28 | $6.61 | $6.61 | 2,886,900 | — | — |
| 2023-06-27 | $6.35 | $6.35 | 4,363,800 | — | — |
| 2023-06-26 | $6.91 | $6.91 | 3,184,400 | — | — |
| 2023-06-23 | $7.31 | $7.31 | 29,467,000 | — | — |
| 2023-06-22 | $7.20 | $7.20 | 3,028,400 | — | — |
| 2023-06-21 | $7.26 | $7.26 | 3,459,300 | — | — |
| 2023-06-20 | $7.51 | $7.51 | 5,122,100 | — | — |
| 2023-06-16 | $7.58 | $7.58 | 3,996,500 | — | — |
| 2023-06-15 | $7.48 | $7.48 | 1,975,100 | — | — |
| 2023-06-14 | $7.39 | $7.39 | 2,462,300 | — | — |
| 2023-06-13 | $7.47 | $7.47 | 2,591,600 | — | — |
| 2023-06-12 | $7.40 | $7.40 | 2,451,200 | — | — |
| 2023-06-09 | $7.09 | $7.09 | 2,599,600 | — | — |
| 2023-06-08 | $7.16 | $7.16 | 2,975,200 | — | — |
| 2023-06-07 | $7.31 | $7.31 | 4,583,500 | — | — |
| 2023-06-06 | $6.91 | $6.91 | 2,521,000 | — | — |
| 2023-06-05 | $6.83 | $6.83 | 1,908,200 | — | — |
| 2023-06-02 | $6.79 | $6.79 | 2,360,400 | — | — |
| 2023-06-01 | $6.79 | $6.79 | 2,102,000 | — | — |
| 2023-05-31 | $6.97 | $6.97 | 2,709,100 | — | — |
| 2023-05-30 | $6.95 | $6.95 | 2,360,800 | — | — |
| 2023-05-26 | $6.80 | $6.80 | 4,894,300 | — | — |
| 2023-05-25 | $6.91 | $6.91 | 4,177,000 | — | — |
| 2023-05-24 | $7.02 | $7.02 | 2,973,300 | — | — |
| 2023-05-23 | $7.08 | $7.08 | 9,600,800 | — | — |
| 2023-05-22 | $6.61 | $6.61 | 5,692,300 | — | — |
| 2023-05-19 | $5.84 | $5.84 | 1,535,600 | — | — |
| 2023-05-18 | $5.85 | $5.85 | 2,763,400 | — | — |
| 2023-05-17 | $5.84 | $5.84 | 1,965,000 | — | — |
| 2023-05-16 | $5.70 | $5.70 | 1,322,800 | — | — |
| 2023-05-15 | $5.98 | $5.98 | 2,408,200 | — | — |
| 2023-05-12 | $5.74 | $5.74 | 1,694,900 | — | — |
| 2023-05-11 | $5.74 | $5.74 | 2,448,600 | — | — |
| 2023-05-10 | $5.89 | $5.89 | 3,066,900 | — | — |
| 2023-05-09 | $5.66 | $5.66 | 2,847,500 | — | — |
| 2023-05-08 | $5.71 | $5.71 | 3,258,600 | — | — |
| 2023-05-05 | $5.99 | $5.99 | 5,069,500 | — | — |
| 2023-05-04 | $6.61 | $6.61 | 1,398,000 | — | — |
| 2023-05-03 | $6.59 | $6.59 | 1,619,100 | — | — |
| 2023-05-02 | $6.46 | $6.46 | 1,955,000 | — | — |
| 2023-05-01 | $6.77 | $6.77 | 1,518,800 | — | — |
| 2023-04-28 | $6.78 | $6.78 | 1,237,900 | — | — |
| 2023-04-27 | $6.64 | $6.64 | 1,256,100 | — | — |
| 2023-04-26 | $6.74 | $6.74 | 1,570,100 | — | — |
| 2023-04-25 | $6.73 | $6.73 | 2,316,100 | — | — |
| 2023-04-24 | $7.17 | $7.17 | 1,572,800 | — | — |
| 2023-04-21 | $7.21 | $7.21 | 1,683,000 | — | — |
| 2023-04-20 | $7.12 | $7.12 | 1,195,200 | — | — |
| 2023-04-19 | $7.21 | $7.21 | 1,185,600 | — | — |
| 2023-04-18 | $7.19 | $7.19 | 1,435,200 | — | — |
| 2023-04-17 | $7.39 | $7.39 | 1,438,300 | — | — |
| 2023-04-14 | $7.38 | $7.38 | 1,260,700 | — | — |
| 2023-04-13 | $7.59 | $7.59 | 1,285,800 | — | — |
| 2023-04-12 | $7.29 | $7.29 | 1,184,200 | — | — |
| 2023-04-11 | $7.28 | $7.28 | 1,963,200 | — | — |
| 2023-04-10 | $7.20 | $7.20 | 1,533,000 | — | — |
| 2023-04-06 | $7.24 | $7.24 | 1,274,200 | — | — |
| 2023-04-05 | $7.15 | $7.15 | 1,130,000 | — | — |
| 2023-04-04 | $7.21 | $7.21 | 1,343,100 | — | — |
| 2023-04-03 | $7.48 | $7.48 | 1,671,200 | — | — |
| 2023-03-31 | $7.54 | $7.54 | 1,394,500 | — | — |
| 2023-03-30 | $7.42 | $7.42 | 902,300 | — | — |
| 2023-03-29 | $7.62 | $7.62 | 1,364,200 | — | — |
| 2023-03-28 | $7.55 | $7.55 | 962,500 | — | — |
| 2023-03-27 | $7.58 | $7.58 | 1,097,400 | — | — |
| 2023-03-24 | $7.34 | $7.34 | 1,204,400 | — | — |
| 2023-03-23 | $7.31 | $7.31 | 1,736,000 | — | — |
| 2023-03-22 | $7.31 | $7.31 | 1,181,700 | — | — |
| 2023-03-21 | $7.62 | $7.62 | 1,037,200 | — | — |
| 2023-03-20 | $7.57 | $7.57 | 1,201,700 | — | — |
| 2023-03-17 | $7.39 | $7.39 | 3,021,900 | — | — |
| 2023-03-16 | $7.48 | $7.48 | 1,269,000 | — | — |
| 2023-03-15 | $7.43 | $7.43 | 1,570,000 | — | — |
| 2023-03-14 | $7.57 | $7.57 | 1,721,100 | — | — |
| 2023-03-13 | $7.42 | $7.42 | 2,130,700 | — | — |
| 2023-03-10 | $7.55 | $7.55 | 3,242,100 | — | — |
| 2023-03-09 | $7.87 | $7.87 | 1,861,000 | — | — |
| 2023-03-08 | $8.16 | $8.16 | 1,235,000 | — | — |
| 2023-03-07 | $8.00 | $8.00 | 1,436,700 | — | — |
| 2023-03-06 | $8.10 | $8.10 | 1,594,600 | — | — |
| 2023-03-03 | $8.38 | $8.38 | 1,139,400 | — | — |
| 2023-03-02 | $8.18 | $8.18 | 1,677,500 | — | — |
| 2023-03-01 | $8.15 | $8.15 | 1,339,200 | — | — |
| 2023-02-28 | $8.40 | $8.40 | 1,535,800 | — | — |
| 2023-02-27 | $8.43 | $8.43 | 1,533,200 | — | — |
| 2023-02-24 | $8.37 | $8.37 | 2,234,700 | — | — |
| 2023-02-23 | $8.51 | $8.51 | 2,095,700 | — | — |
| 2023-02-22 | $8.79 | $8.79 | 3,904,100 | — | — |
| 2023-02-21 | $8.89 | $8.89 | 3,522,500 | — | — |
| 2023-02-17 | $9.59 | $9.59 | 2,806,800 | — | — |
| 2023-02-16 | $9.50 | $9.50 | 2,520,800 | — | — |
| 2023-02-15 | $9.98 | $9.98 | 2,353,100 | — | — |
| 2023-02-14 | $9.97 | $9.97 | 1,420,400 | — | — |
| 2023-02-13 | $9.77 | $9.77 | 1,259,400 | — | — |
| 2023-02-10 | $9.83 | $9.83 | 1,918,900 | — | — |
| 2023-02-09 | $9.78 | $9.78 | 1,754,200 | — | — |
| 2023-02-08 | $10.42 | $10.42 | 1,293,200 | — | — |
| 2023-02-07 | $10.81 | $10.81 | 1,303,900 | — | — |
| 2023-02-06 | $10.97 | $10.97 | 1,138,900 | — | — |
| 2023-02-03 | $11.18 | $11.18 | 1,253,800 | — | — |
| 2023-02-02 | $11.01 | $11.01 | 1,331,200 | — | — |
| 2023-02-01 | $10.76 | $10.76 | 1,595,000 | — | — |
| 2023-01-31 | $10.53 | $10.53 | 1,307,800 | — | — |
| 2023-01-30 | $10.40 | $10.40 | 1,283,300 | — | — |
| 2023-01-27 | $10.76 | $10.76 | 1,247,700 | — | — |
| 2023-01-26 | $10.52 | $10.52 | 1,060,000 | — | — |
| 2023-01-25 | $10.41 | $10.41 | 1,370,400 | — | — |
| 2023-01-24 | $10.05 | $10.05 | 1,264,600 | — | — |
| 2023-01-23 | $10.28 | $10.28 | 947,500 | — | — |
| 2023-01-20 | $10.34 | $10.34 | 1,023,000 | — | — |
| 2023-01-19 | $10.16 | $10.16 | 930,800 | — | — |
| 2023-01-18 | $10.38 | $10.38 | 1,422,600 | — | — |
| 2023-01-17 | $10.54 | $10.54 | 1,050,500 | — | — |
| 2023-01-13 | $10.38 | $10.38 | 1,620,900 | — | — |
| 2023-01-12 | $10.20 | $10.20 | 1,909,300 | — | — |
| 2023-01-11 | $9.60 | $9.60 | 1,613,700 | — | — |
| 2023-01-10 | $9.38 | $9.38 | 1,228,500 | — | — |
| 2023-01-09 | $9.55 | $9.55 | 5,366,500 | — | — |
| 2023-01-06 | $9.51 | $9.51 | 1,673,800 | — | — |
| 2023-01-05 | $9.65 | $9.65 | 1,661,500 | — | — |
| 2023-01-04 | $9.37 | $9.37 | 1,455,700 | — | — |
| 2023-01-03 | $9.49 | $9.49 | 1,799,600 | — | — |