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
- 2019-06-27 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 | $4.90 | $4.90 | 1,872,500 | — | — |
| 2023-12-28 | $5.33 | $5.33 | 2,282,400 | — | — |
| 2023-12-27 | $5.11 | $5.11 | 1,672,500 | — | — |
| 2023-12-26 | $5.05 | $5.05 | 1,337,400 | — | — |
| 2023-12-22 | $4.95 | $4.95 | 1,260,200 | — | — |
| 2023-12-21 | $5.03 | $5.03 | 1,248,500 | — | — |
| 2023-12-20 | $4.74 | $4.74 | 1,428,000 | — | — |
| 2023-12-19 | $5.06 | $5.06 | 1,911,500 | — | — |
| 2023-12-18 | $4.71 | $4.71 | 1,501,600 | — | — |
| 2023-12-15 | $4.87 | $4.87 | 2,547,100 | — | — |
| 2023-12-14 | $5.18 | $5.18 | 2,114,100 | — | — |
| 2023-12-13 | $4.96 | $4.96 | 1,806,800 | — | — |
| 2023-12-12 | $4.38 | $4.38 | 1,354,300 | — | — |
| 2023-12-11 | $4.59 | $4.59 | 1,058,200 | — | — |
| 2023-12-08 | $4.71 | $4.71 | 1,000,300 | — | — |
| 2023-12-07 | $4.66 | $4.66 | 969,500 | — | — |
| 2023-12-06 | $4.62 | $4.62 | 1,841,900 | — | — |
| 2023-12-05 | $4.42 | $4.42 | 1,094,600 | — | — |
| 2023-12-04 | $4.76 | $4.76 | 754,400 | — | — |
| 2023-12-01 | $4.70 | $4.70 | 1,026,800 | — | — |
| 2023-11-30 | $4.38 | $4.38 | 1,399,800 | — | — |
| 2023-11-29 | $4.62 | $4.62 | 1,169,400 | — | — |
| 2023-11-28 | $4.37 | $4.37 | 709,300 | — | — |
| 2023-11-27 | $4.33 | $4.33 | 834,500 | — | — |
| 2023-11-24 | $4.37 | $4.37 | 529,700 | — | — |
| 2023-11-22 | $4.25 | $4.25 | 867,800 | — | — |
| 2023-11-21 | $4.22 | $4.22 | 1,730,800 | — | — |
| 2023-11-20 | $4.44 | $4.44 | 1,307,200 | — | — |
| 2023-11-17 | $4.31 | $4.31 | 1,417,000 | — | — |
| 2023-11-16 | $4.03 | $4.03 | 1,084,200 | — | — |
| 2023-11-15 | $4.28 | $4.28 | 1,494,300 | — | — |
| 2023-11-14 | $4.09 | $4.09 | 3,441,700 | — | — |
| 2023-11-13 | $3.46 | $3.46 | 3,015,300 | — | — |
| 2023-11-10 | $3.51 | $3.51 | 6,429,600 | — | — |
| 2023-11-09 | $4.29 | $4.29 | 1,765,800 | — | — |
| 2023-11-08 | $4.51 | $4.51 | 1,858,500 | — | — |
| 2023-11-07 | $4.82 | $4.82 | 1,723,400 | — | — |
| 2023-11-06 | $4.80 | $4.80 | 1,371,000 | — | — |
| 2023-11-03 | $4.97 | $4.97 | 2,157,200 | — | — |
| 2023-11-02 | $4.86 | $4.86 | 1,350,900 | — | — |
| 2023-11-01 | $4.44 | $4.44 | 1,191,200 | — | — |
| 2023-10-31 | $4.44 | $4.44 | 1,923,600 | — | — |
| 2023-10-30 | $4.33 | $4.33 | 858,700 | — | — |
| 2023-10-27 | $4.25 | $4.25 | 2,114,000 | — | — |
| 2023-10-26 | $4.45 | $4.45 | 1,227,500 | — | — |
| 2023-10-25 | $4.28 | $4.28 | 1,713,300 | — | — |
| 2023-10-24 | $4.69 | $4.69 | 1,835,500 | — | — |
| 2023-10-23 | $4.18 | $4.18 | 1,127,000 | — | — |
| 2023-10-20 | $4.12 | $4.12 | 1,119,300 | — | — |
| 2023-10-19 | $4.08 | $4.08 | 1,114,300 | — | — |
| 2023-10-18 | $4.15 | $4.15 | 779,900 | — | — |
| 2023-10-17 | $4.44 | $4.44 | 1,246,200 | — | — |
| 2023-10-16 | $4.36 | $4.36 | 1,485,200 | — | — |
| 2023-10-13 | $4.29 | $4.29 | 784,300 | — | — |
| 2023-10-12 | $4.32 | $4.32 | 1,243,900 | — | — |
| 2023-10-11 | $4.76 | $4.76 | 825,700 | — | — |
| 2023-10-10 | $4.95 | $4.95 | 1,289,700 | — | — |
| 2023-10-09 | $4.63 | $4.63 | 1,061,600 | — | — |
| 2023-10-06 | $4.70 | $4.70 | 1,322,600 | — | — |
| 2023-10-05 | $4.74 | $4.74 | 1,951,200 | — | — |
| 2023-10-04 | $4.81 | $4.81 | 2,120,500 | — | — |
| 2023-10-03 | $5.22 | $5.22 | 1,341,700 | — | — |
| 2023-10-02 | $5.19 | $5.19 | 1,423,300 | — | — |
| 2023-09-29 | $5.45 | $5.45 | 1,163,600 | — | — |
| 2023-09-28 | $5.55 | $5.55 | 1,539,300 | — | — |
| 2023-09-27 | $5.64 | $5.64 | 2,090,000 | — | — |
| 2023-09-26 | $5.56 | $5.56 | 5,617,500 | — | — |
| 2023-09-25 | $5.08 | $5.08 | 1,075,900 | — | — |
| 2023-09-22 | $5.07 | $5.07 | 1,259,400 | — | — |
| 2023-09-21 | $5.18 | $5.18 | 1,691,900 | — | — |
| 2023-09-20 | $5.18 | $5.18 | 1,017,700 | — | — |
| 2023-09-19 | $5.43 | $5.43 | 1,976,900 | — | — |
| 2023-09-18 | $5.52 | $5.52 | 1,631,300 | — | — |
| 2023-09-15 | $6.06 | $6.06 | 1,404,700 | — | — |
| 2023-09-14 | $6.21 | $6.21 | 1,807,400 | — | — |
| 2023-09-13 | $6.56 | $6.56 | 849,000 | — | — |
| 2023-09-12 | $6.67 | $6.67 | 1,319,900 | — | — |
| 2023-09-11 | $6.23 | $6.23 | 1,056,300 | — | — |
| 2023-09-08 | $6.00 | $6.00 | 1,116,900 | — | — |
| 2023-09-07 | $6.30 | $6.30 | 1,159,800 | — | — |
| 2023-09-06 | $6.57 | $6.57 | 688,100 | — | — |
| 2023-09-05 | $6.64 | $6.64 | 685,700 | — | — |
| 2023-09-01 | $6.81 | $6.81 | 534,600 | — | — |
| 2023-08-31 | $6.77 | $6.77 | 844,100 | — | — |
| 2023-08-30 | $6.83 | $6.83 | 949,400 | — | — |
| 2023-08-29 | $6.68 | $6.68 | 1,758,700 | — | — |
| 2023-08-28 | $6.17 | $6.17 | 824,600 | — | — |
| 2023-08-25 | $6.16 | $6.16 | 1,136,700 | — | — |
| 2023-08-24 | $6.07 | $6.07 | 1,280,300 | — | — |
| 2023-08-23 | $6.50 | $6.50 | 1,549,900 | — | — |
| 2023-08-22 | $6.33 | $6.33 | 1,357,000 | — | — |
| 2023-08-21 | $6.44 | $6.44 | 1,053,600 | — | — |
| 2023-08-18 | $6.22 | $6.22 | 2,116,400 | — | — |
| 2023-08-17 | $6.12 | $6.12 | 1,195,600 | — | — |
| 2023-08-16 | $6.22 | $6.22 | 1,304,900 | — | — |
| 2023-08-15 | $6.29 | $6.29 | 1,319,000 | — | — |
| 2023-08-14 | $6.26 | $6.26 | 1,491,200 | — | — |
| 2023-08-11 | $6.30 | $6.30 | 1,084,600 | — | — |
| 2023-08-10 | $6.42 | $6.42 | 1,112,300 | — | — |
| 2023-08-09 | $6.49 | $6.49 | 1,031,900 | — | — |
| 2023-08-08 | $6.65 | $6.65 | 938,300 | — | — |
| 2023-08-07 | $6.70 | $6.70 | 1,353,600 | — | — |
| 2023-08-04 | $6.83 | $6.83 | 2,076,200 | — | — |
| 2023-08-03 | $6.97 | $6.97 | 3,555,800 | — | — |
| 2023-08-02 | $7.96 | $7.96 | 851,800 | — | — |
| 2023-08-01 | $8.25 | $8.25 | 697,100 | — | — |
| 2023-07-31 | $8.44 | $8.44 | 1,028,000 | — | — |
| 2023-07-28 | $8.07 | $8.07 | 649,500 | — | — |
| 2023-07-27 | $7.82 | $7.82 | 762,800 | — | — |
| 2023-07-26 | $8.06 | $8.06 | 647,500 | — | — |
| 2023-07-25 | $7.85 | $7.85 | 553,300 | — | — |
| 2023-07-24 | $7.80 | $7.80 | 784,400 | — | — |
| 2023-07-21 | $8.08 | $8.08 | 961,200 | — | — |
| 2023-07-20 | $7.70 | $7.70 | 839,100 | — | — |
| 2023-07-19 | $7.75 | $7.75 | 875,200 | — | — |
| 2023-07-18 | $7.59 | $7.59 | 793,600 | — | — |
| 2023-07-17 | $7.37 | $7.37 | 967,900 | — | — |
| 2023-07-14 | $7.17 | $7.17 | 754,400 | — | — |
| 2023-07-13 | $7.36 | $7.36 | 1,200,900 | — | — |
| 2023-07-12 | $7.57 | $7.57 | 1,539,900 | — | — |
| 2023-07-11 | $6.94 | $6.94 | 1,600,200 | — | — |
| 2023-07-10 | $6.54 | $6.54 | 1,891,700 | — | — |
| 2023-07-07 | $6.04 | $6.04 | 1,088,500 | — | — |
| 2023-07-06 | $6.05 | $6.05 | 841,900 | — | — |
| 2023-07-05 | $6.37 | $6.37 | 814,500 | — | — |
| 2023-07-03 | $6.68 | $6.68 | 442,700 | — | — |
| 2023-06-30 | $6.71 | $6.71 | 631,400 | — | — |
| 2023-06-29 | $6.82 | $6.82 | 667,900 | — | — |
| 2023-06-28 | $6.86 | $6.86 | 625,000 | — | — |
| 2023-06-27 | $6.80 | $6.80 | 666,500 | — | — |
| 2023-06-26 | $6.73 | $6.73 | 632,500 | — | — |
| 2023-06-23 | $6.94 | $6.94 | 4,196,400 | — | — |
| 2023-06-22 | $7.22 | $7.22 | 1,162,600 | — | — |
| 2023-06-21 | $7.83 | $7.83 | 1,772,900 | — | — |
| 2023-06-20 | $8.25 | $8.25 | 962,700 | — | — |
| 2023-06-16 | $8.39 | $8.39 | 1,139,900 | — | — |
| 2023-06-15 | $8.67 | $8.67 | 891,100 | — | — |
| 2023-06-14 | $8.51 | $8.51 | 1,193,300 | — | — |
| 2023-06-13 | $8.78 | $8.78 | 1,696,800 | — | — |
| 2023-06-12 | $7.94 | $7.94 | 959,200 | — | — |
| 2023-06-09 | $7.31 | $7.31 | 723,400 | — | — |
| 2023-06-08 | $7.37 | $7.37 | 726,600 | — | — |
| 2023-06-07 | $7.64 | $7.64 | 1,000,400 | — | — |
| 2023-06-06 | $7.70 | $7.70 | 729,700 | — | — |
| 2023-06-05 | $7.50 | $7.50 | 940,100 | — | — |
| 2023-06-02 | $7.46 | $7.46 | 1,068,400 | — | — |
| 2023-06-01 | $7.05 | $7.05 | 848,300 | — | — |
| 2023-05-31 | $6.96 | $6.96 | 1,221,800 | — | — |
| 2023-05-30 | $6.99 | $6.99 | 1,138,200 | — | — |
| 2023-05-26 | $6.91 | $6.91 | 763,100 | — | — |
| 2023-05-25 | $6.80 | $6.80 | 1,505,100 | — | — |
| 2023-05-24 | $6.96 | $6.96 | 1,633,600 | — | — |
| 2023-05-23 | $6.54 | $6.54 | 1,204,100 | — | — |
| 2023-05-22 | $6.37 | $6.37 | 1,154,300 | — | — |
| 2023-05-19 | $6.28 | $6.28 | 757,400 | — | — |
| 2023-05-18 | $6.19 | $6.19 | 914,400 | — | — |
| 2023-05-17 | $6.25 | $6.25 | 748,200 | — | — |
| 2023-05-16 | $6.20 | $6.20 | 772,800 | — | — |
| 2023-05-15 | $6.49 | $6.49 | 729,600 | — | — |
| 2023-05-12 | $6.46 | $6.46 | 792,000 | — | — |
| 2023-05-11 | $6.79 | $6.79 | 925,700 | — | — |
| 2023-05-10 | $7.12 | $7.12 | 880,600 | — | — |
| 2023-05-09 | $7.01 | $7.01 | 1,230,700 | — | — |
| 2023-05-08 | $6.60 | $6.60 | 1,123,600 | — | — |
| 2023-05-05 | $6.35 | $6.35 | 1,239,900 | — | — |
| 2023-05-04 | $6.43 | $6.43 | 1,256,400 | — | — |
| 2023-05-03 | $7.50 | $7.50 | 1,129,300 | — | — |
| 2023-05-02 | $7.01 | $7.01 | 928,000 | — | — |
| 2023-05-01 | $7.35 | $7.35 | 652,300 | — | — |
| 2023-04-28 | $7.14 | $7.14 | 531,900 | — | — |
| 2023-04-27 | $7.08 | $7.08 | 721,100 | — | — |
| 2023-04-26 | $7.33 | $7.32 | 572,000 | — | — |
| 2023-04-25 | $7.44 | $7.44 | 586,700 | — | — |
| 2023-04-24 | $8.25 | $8.25 | 471,100 | — | — |
| 2023-04-21 | $8.59 | $8.59 | 603,100 | — | — |
| 2023-04-20 | $8.33 | $8.33 | 505,900 | — | — |
| 2023-04-19 | $8.49 | $8.49 | 838,000 | — | — |
| 2023-04-18 | $8.30 | $8.30 | 1,946,500 | — | — |
| 2023-04-17 | $8.22 | $8.22 | 474,200 | — | — |
| 2023-04-14 | $7.91 | $7.91 | 532,800 | — | — |
| 2023-04-13 | $8.48 | $8.48 | 787,000 | — | — |
| 2023-04-12 | $8.16 | $8.16 | 828,600 | — | — |
| 2023-04-11 | $8.17 | $8.17 | 3,218,000 | — | — |
| 2023-04-10 | $8.59 | $8.59 | 690,200 | — | — |
| 2023-04-06 | $8.61 | $8.61 | 590,300 | — | — |
| 2023-04-05 | $8.43 | $8.43 | 589,200 | — | — |
| 2023-04-04 | $8.73 | $8.73 | 588,200 | — | — |
| 2023-04-03 | $8.71 | $8.71 | 712,900 | — | — |
| 2023-03-31 | $8.83 | $8.83 | 844,400 | — | — |
| 2023-03-30 | $8.42 | $8.42 | 520,900 | — | — |
| 2023-03-29 | $8.44 | $8.44 | 602,800 | — | — |
| 2023-03-28 | $8.24 | $8.24 | 707,800 | — | — |
| 2023-03-27 | $8.72 | $8.72 | 639,400 | — | — |
| 2023-03-24 | $8.43 | $8.43 | 1,284,800 | — | — |
| 2023-03-23 | $7.84 | $7.84 | 600,000 | — | — |
| 2023-03-22 | $7.93 | $7.93 | 774,300 | — | — |
| 2023-03-21 | $8.35 | $8.35 | 835,400 | — | — |
| 2023-03-20 | $8.03 | $8.03 | 544,500 | — | — |
| 2023-03-17 | $8.01 | $8.01 | 1,145,200 | — | — |
| 2023-03-16 | $8.40 | $8.40 | 605,000 | — | — |
| 2023-03-15 | $8.22 | $8.22 | 687,600 | — | — |
| 2023-03-14 | $8.14 | $8.14 | 901,800 | — | — |
| 2023-03-13 | $8.30 | $8.30 | 841,600 | — | — |
| 2023-03-10 | $8.00 | $8.00 | 1,364,600 | — | — |
| 2023-03-09 | $8.22 | $8.22 | 675,900 | — | — |
| 2023-03-08 | $8.89 | $8.89 | 732,200 | — | — |
| 2023-03-07 | $8.60 | $8.60 | 936,200 | — | — |
| 2023-03-06 | $8.46 | $8.46 | 1,246,900 | — | — |
| 2023-03-03 | $9.08 | $9.08 | 657,900 | — | — |
| 2023-03-02 | $8.53 | $8.53 | 774,500 | — | — |
| 2023-03-01 | $8.13 | $8.13 | 662,700 | — | — |
| 2023-02-28 | $8.55 | $8.55 | 641,900 | — | — |
| 2023-02-27 | $8.43 | $8.43 | 488,100 | — | — |
| 2023-02-24 | $8.32 | $8.32 | 691,000 | — | — |
| 2023-02-23 | $8.64 | $8.64 | 774,400 | — | — |
| 2023-02-22 | $8.83 | $8.83 | 861,800 | — | — |
| 2023-02-21 | $8.80 | $8.80 | 1,396,900 | — | — |
| 2023-02-17 | $9.50 | $9.50 | 910,200 | — | — |
| 2023-02-16 | $9.63 | $9.63 | 1,287,800 | — | — |
| 2023-02-15 | $10.03 | $10.03 | 4,015,400 | — | — |
| 2023-02-14 | $8.68 | $8.68 | 898,900 | — | — |
| 2023-02-13 | $8.69 | $8.69 | 733,300 | — | — |
| 2023-02-10 | $8.82 | $8.82 | 1,043,800 | — | — |
| 2023-02-09 | $8.79 | $8.79 | 1,054,400 | — | — |
| 2023-02-08 | $8.78 | $8.78 | 1,018,300 | — | — |
| 2023-02-07 | $9.63 | $9.63 | 798,900 | — | — |
| 2023-02-06 | $9.48 | $9.48 | 694,200 | — | — |
| 2023-02-03 | $9.85 | $9.85 | 992,200 | — | — |
| 2023-02-02 | $9.85 | $9.85 | 1,229,100 | — | — |
| 2023-02-01 | $9.38 | $9.38 | 1,000,800 | — | — |
| 2023-01-31 | $9.27 | $9.27 | 916,500 | — | — |
| 2023-01-30 | $9.01 | $9.01 | 1,097,700 | — | — |
| 2023-01-27 | $9.36 | $9.36 | 715,500 | — | — |
| 2023-01-26 | $9.21 | $9.21 | 842,300 | — | — |
| 2023-01-25 | $9.38 | $9.38 | 662,200 | — | — |
| 2023-01-24 | $8.99 | $8.99 | 682,700 | — | — |
| 2023-01-23 | $9.40 | $9.40 | 1,027,500 | — | — |
| 2023-01-20 | $9.20 | $9.20 | 1,252,000 | — | — |
| 2023-01-19 | $9.03 | $9.03 | 1,157,300 | — | — |
| 2023-01-18 | $9.92 | $9.92 | 937,100 | — | — |
| 2023-01-17 | $10.11 | $10.11 | 930,900 | — | — |
| 2023-01-13 | $9.94 | $9.94 | 868,900 | — | — |
| 2023-01-12 | $9.66 | $9.66 | 1,403,200 | — | — |
| 2023-01-11 | $9.39 | $9.39 | 1,176,500 | — | — |
| 2023-01-10 | $8.93 | $8.93 | 572,000 | — | — |
| 2023-01-09 | $8.66 | $8.66 | 1,143,200 | — | — |
| 2023-01-06 | $8.35 | $8.35 | 1,421,300 | — | — |
| 2023-01-05 | $8.08 | $8.08 | 820,500 | — | — |
| 2023-01-04 | $8.01 | $8.01 | 1,159,600 | — | — |
| 2023-01-03 | $7.80 | $7.80 | 1,057,900 | — | — |