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
- 2017-05-26 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 | $11.25 | $11.25 | 9,190,200 | — | — |
| 2023-12-28 | $11.62 | $11.62 | 15,064,500 | — | — |
| 2023-12-27 | $11.35 | $11.35 | 15,546,400 | — | — |
| 2023-12-26 | $10.97 | $10.97 | 15,405,900 | — | — |
| 2023-12-22 | $9.27 | $9.27 | 15,023,900 | — | — |
| 2023-12-21 | $7.89 | $7.89 | 8,985,100 | — | — |
| 2023-12-20 | $7.98 | $7.98 | 9,826,800 | — | — |
| 2023-12-19 | $8.16 | $8.16 | 13,208,300 | — | — |
| 2023-12-18 | $8.30 | $8.30 | 15,044,400 | — | — |
| 2023-12-15 | $7.67 | $7.67 | 14,736,000 | — | — |
| 2023-12-14 | $7.00 | $7.00 | 11,979,000 | — | — |
| 2023-12-13 | $6.52 | $6.52 | 14,436,200 | — | — |
| 2023-12-12 | $5.94 | $5.94 | 15,147,000 | — | — |
| 2023-12-11 | $5.20 | $5.20 | 22,073,600 | — | — |
| 2023-12-08 | $6.48 | $6.48 | 28,143,000 | — | — |
| 2023-12-07 | $6.58 | $6.58 | 57,736,900 | — | — |
| 2023-12-06 | $6.88 | $6.88 | 55,059,700 | — | — |
| 2023-12-05 | $5.17 | $5.17 | 19,482,000 | — | — |
| 2023-12-04 | $4.63 | $4.63 | 52,958,600 | — | — |
| 2023-12-01 | $3.57 | $3.57 | 101,190,400 | — | — |
| 2023-11-30 | $3.16 | $3.16 | 5,907,700 | — | — |
| 2023-11-29 | $3.13 | $3.13 | 1,646,400 | — | — |
| 2023-11-28 | $3.11 | $3.11 | 1,399,000 | — | — |
| 2023-11-27 | $3.06 | $3.06 | 2,680,600 | — | — |
| 2023-11-24 | $2.81 | $2.81 | 1,338,700 | — | — |
| 2023-11-22 | $2.56 | $2.56 | 744,300 | — | — |
| 2023-11-21 | $2.54 | $2.54 | 650,500 | — | — |
| 2023-11-20 | $2.63 | $2.63 | 1,282,000 | — | — |
| 2023-11-17 | $2.44 | $2.44 | 633,000 | — | — |
| 2023-11-16 | $2.36 | $2.36 | 779,600 | — | — |
| 2023-11-15 | $2.44 | $2.44 | 1,042,100 | — | — |
| 2023-11-14 | $2.41 | $2.41 | 2,078,700 | — | — |
| 2023-11-13 | $2.44 | $2.44 | 2,019,800 | — | — |
| 2023-11-10 | $2.50 | $2.50 | 775,800 | — | — |
| 2023-11-09 | $2.45 | $2.45 | 1,242,400 | — | — |
| 2023-11-08 | $2.70 | $2.70 | 1,374,400 | — | — |
| 2023-11-07 | $2.70 | $2.70 | 1,635,500 | — | — |
| 2023-11-06 | $2.67 | $2.67 | 997,900 | — | — |
| 2023-11-03 | $2.74 | $2.74 | 1,196,000 | — | — |
| 2023-11-02 | $2.56 | $2.56 | 1,028,100 | — | — |
| 2023-11-01 | $2.45 | $2.45 | 1,109,800 | — | — |
| 2023-10-31 | $2.41 | $2.41 | 923,900 | — | — |
| 2023-10-30 | $2.39 | $2.39 | 1,047,900 | — | — |
| 2023-10-27 | $2.31 | $2.31 | 1,032,800 | — | — |
| 2023-10-26 | $2.32 | $2.32 | 6,369,700 | — | — |
| 2023-10-25 | $2.37 | $2.37 | 895,600 | — | — |
| 2023-10-24 | $2.36 | $2.36 | 1,312,600 | — | — |
| 2023-10-23 | $2.14 | $2.14 | 993,200 | — | — |
| 2023-10-20 | $2.17 | $2.17 | 1,197,500 | — | — |
| 2023-10-19 | $2.33 | $2.33 | 1,211,800 | — | — |
| 2023-10-18 | $2.52 | $2.52 | 897,700 | — | — |
| 2023-10-17 | $2.64 | $2.64 | 964,000 | — | — |
| 2023-10-16 | $2.75 | $2.75 | 991,200 | — | — |
| 2023-10-13 | $2.66 | $2.66 | 801,400 | — | — |
| 2023-10-12 | $2.61 | $2.61 | 1,511,800 | — | — |
| 2023-10-11 | $2.86 | $2.86 | 1,973,100 | — | — |
| 2023-10-10 | $2.73 | $2.73 | 1,160,800 | — | — |
| 2023-10-09 | $2.56 | $2.56 | 1,105,300 | — | — |
| 2023-10-06 | $2.52 | $2.52 | 886,600 | — | — |
| 2023-10-05 | $2.60 | $2.60 | 723,300 | — | — |
| 2023-10-04 | $2.51 | $2.51 | 632,400 | — | — |
| 2023-10-03 | $2.44 | $2.44 | 919,800 | — | — |
| 2023-10-02 | $2.54 | $2.54 | 1,235,100 | — | — |
| 2023-09-29 | $2.60 | $2.60 | 984,700 | — | — |
| 2023-09-28 | $2.50 | $2.50 | 745,300 | — | — |
| 2023-09-27 | $2.52 | $2.52 | 604,300 | — | — |
| 2023-09-26 | $2.52 | $2.52 | 825,100 | — | — |
| 2023-09-25 | $2.51 | $2.51 | 577,500 | — | — |
| 2023-09-22 | $2.61 | $2.61 | 665,300 | — | — |
| 2023-09-21 | $2.56 | $2.56 | 686,900 | — | — |
| 2023-09-20 | $2.70 | $2.70 | 746,200 | — | — |
| 2023-09-19 | $2.87 | $2.87 | 1,101,700 | — | — |
| 2023-09-18 | $2.71 | $2.71 | 2,043,600 | — | — |
| 2023-09-15 | $2.92 | $2.92 | 1,983,700 | — | — |
| 2023-09-14 | $2.79 | $2.79 | 2,117,200 | — | — |
| 2023-09-13 | $2.67 | $2.67 | 1,906,300 | — | — |
| 2023-09-12 | $2.61 | $2.61 | 1,451,000 | — | — |
| 2023-09-11 | $2.43 | $2.43 | 403,700 | — | — |
| 2023-09-08 | $2.45 | $2.45 | 607,000 | — | — |
| 2023-09-07 | $2.46 | $2.46 | 790,400 | — | — |
| 2023-09-06 | $2.49 | $2.49 | 836,300 | — | — |
| 2023-09-05 | $2.51 | $2.51 | 584,300 | — | — |
| 2023-09-01 | $2.65 | $2.65 | 918,500 | — | — |
| 2023-08-31 | $2.53 | $2.53 | 765,500 | — | — |
| 2023-08-30 | $2.50 | $2.50 | 654,200 | — | — |
| 2023-08-29 | $2.47 | $2.47 | 747,200 | — | — |
| 2023-08-28 | $2.40 | $2.40 | 1,050,600 | — | — |
| 2023-08-25 | $2.40 | $2.40 | 697,700 | — | — |
| 2023-08-24 | $2.45 | $2.45 | 678,800 | — | — |
| 2023-08-23 | $2.55 | $2.55 | 606,900 | — | — |
| 2023-08-22 | $2.58 | $2.58 | 785,400 | — | — |
| 2023-08-21 | $2.56 | $2.56 | 914,100 | — | — |
| 2023-08-18 | $2.65 | $2.65 | 697,300 | — | — |
| 2023-08-17 | $2.69 | $2.69 | 786,900 | — | — |
| 2023-08-16 | $2.72 | $2.72 | 1,157,000 | — | — |
| 2023-08-15 | $2.81 | $2.81 | 1,316,100 | — | — |
| 2023-08-14 | $2.98 | $2.98 | 1,151,900 | — | — |
| 2023-08-11 | $3.01 | $3.01 | 2,170,700 | — | — |
| 2023-08-10 | $3.04 | $3.04 | 2,252,400 | — | — |
| 2023-08-09 | $2.95 | $2.95 | 1,975,100 | — | — |
| 2023-08-08 | $3.01 | $3.01 | 1,532,100 | — | — |
| 2023-08-07 | $3.05 | $3.05 | 867,700 | — | — |
| 2023-08-04 | $3.14 | $3.14 | 852,200 | — | — |
| 2023-08-03 | $3.11 | $3.11 | 927,400 | — | — |
| 2023-08-02 | $3.05 | $3.05 | 1,004,200 | — | — |
| 2023-08-01 | $3.17 | $3.17 | 1,230,300 | — | — |
| 2023-07-31 | $3.31 | $3.31 | 1,190,000 | — | — |
| 2023-07-28 | $3.25 | $3.25 | 1,972,000 | — | — |
| 2023-07-27 | $2.99 | $2.99 | 961,300 | — | — |
| 2023-07-26 | $3.05 | $3.05 | 1,112,700 | — | — |
| 2023-07-25 | $3.00 | $3.00 | 1,307,800 | — | — |
| 2023-07-24 | $3.09 | $3.09 | 1,176,100 | — | — |
| 2023-07-21 | $3.14 | $3.14 | 1,171,100 | — | — |
| 2023-07-20 | $3.18 | $3.18 | 879,600 | — | — |
| 2023-07-19 | $3.20 | $3.20 | 1,355,300 | — | — |
| 2023-07-18 | $3.15 | $3.15 | 1,155,100 | — | — |
| 2023-07-17 | $3.18 | $3.18 | 1,277,400 | — | — |
| 2023-07-14 | $3.28 | $3.28 | 1,081,200 | — | — |
| 2023-07-13 | $3.39 | $3.39 | 2,270,600 | — | — |
| 2023-07-12 | $3.32 | $3.32 | 1,162,600 | — | — |
| 2023-07-11 | $3.38 | $3.38 | 1,096,800 | — | — |
| 2023-07-10 | $3.44 | $3.44 | 1,391,300 | — | — |
| 2023-07-07 | $3.29 | $3.29 | 851,100 | — | — |
| 2023-07-06 | $3.36 | $3.36 | 1,869,400 | — | — |
| 2023-07-05 | $3.40 | $3.40 | 1,386,000 | — | — |
| 2023-07-03 | $3.45 | $3.45 | 671,100 | — | — |
| 2023-06-30 | $3.53 | $3.53 | 1,285,200 | — | — |
| 2023-06-29 | $3.50 | $3.50 | 1,614,000 | — | — |
| 2023-06-28 | $3.59 | $3.59 | 2,121,700 | — | — |
| 2023-06-27 | $3.69 | $3.69 | 4,067,600 | — | — |
| 2023-06-26 | $3.45 | $3.45 | 3,305,900 | — | — |
| 2023-06-23 | $3.91 | $3.91 | 8,847,200 | — | — |
| 2023-06-22 | $4.16 | $4.16 | 1,280,400 | — | — |
| 2023-06-21 | $4.19 | $4.19 | 2,755,700 | — | — |
| 2023-06-20 | $4.08 | $4.08 | 1,856,700 | — | — |
| 2023-06-16 | $4.00 | $4.00 | 13,917,200 | — | — |
| 2023-06-15 | $4.09 | $4.09 | 1,593,800 | — | — |
| 2023-06-14 | $4.05 | $4.05 | 2,451,400 | — | — |
| 2023-06-13 | $4.00 | $4.00 | 1,690,900 | — | — |
| 2023-06-12 | $3.97 | $3.97 | 2,351,100 | — | — |
| 2023-06-09 | $4.00 | $4.00 | 1,225,200 | — | — |
| 2023-06-08 | $4.09 | $4.09 | 1,569,300 | — | — |
| 2023-06-07 | $4.10 | $4.10 | 1,196,200 | — | — |
| 2023-06-06 | $4.20 | $4.20 | 1,176,000 | — | — |
| 2023-06-05 | $4.27 | $4.27 | 1,404,300 | — | — |
| 2023-06-02 | $4.26 | $4.26 | 1,391,200 | — | — |
| 2023-06-01 | $4.15 | $4.15 | 1,826,900 | — | — |
| 2023-05-31 | $4.04 | $4.04 | 2,165,500 | — | — |
| 2023-05-30 | $4.00 | $4.00 | 1,428,400 | — | — |
| 2023-05-26 | $4.09 | $4.09 | 1,110,900 | — | — |
| 2023-05-25 | $4.21 | $4.21 | 1,295,700 | — | — |
| 2023-05-24 | $4.29 | $4.29 | 1,306,600 | — | — |
| 2023-05-23 | $4.43 | $4.43 | 1,583,400 | — | — |
| 2023-05-22 | $4.48 | $4.48 | 1,275,000 | — | — |
| 2023-05-19 | $4.49 | $4.49 | 1,106,800 | — | — |
| 2023-05-18 | $4.45 | $4.45 | 1,829,200 | — | — |
| 2023-05-17 | $4.60 | $4.60 | 1,202,400 | — | — |
| 2023-05-16 | $4.65 | $4.65 | 1,455,800 | — | — |
| 2023-05-15 | $4.85 | $4.85 | 1,892,100 | — | — |
| 2023-05-12 | $5.09 | $5.09 | 1,521,100 | — | — |
| 2023-05-11 | $5.33 | $5.33 | 1,742,400 | — | — |
| 2023-05-10 | $4.98 | $4.98 | 1,298,800 | — | — |
| 2023-05-09 | $4.94 | $4.94 | 922,400 | — | — |
| 2023-05-08 | $4.92 | $4.92 | 946,700 | — | — |
| 2023-05-05 | $4.94 | $4.94 | 1,006,200 | — | — |
| 2023-05-04 | $4.94 | $4.94 | 997,300 | — | — |
| 2023-05-03 | $4.98 | $4.98 | 1,478,800 | — | — |
| 2023-05-02 | $4.74 | $4.74 | 1,280,700 | — | — |
| 2023-05-01 | $4.92 | $4.92 | 962,300 | — | — |
| 2023-04-28 | $5.05 | $5.05 | 1,074,800 | — | — |
| 2023-04-27 | $4.96 | $4.96 | 1,407,000 | — | — |
| 2023-04-26 | $5.22 | $5.22 | 1,412,400 | — | — |
| 2023-04-25 | $5.23 | $5.23 | 998,100 | — | — |
| 2023-04-24 | $5.52 | $5.52 | 1,264,200 | — | — |
| 2023-04-21 | $5.79 | $5.79 | 1,280,600 | — | — |
| 2023-04-20 | $5.73 | $5.73 | 1,655,200 | — | — |
| 2023-04-19 | $5.97 | $5.97 | 2,882,500 | — | — |
| 2023-04-18 | $5.70 | $5.70 | 2,429,700 | — | — |
| 2023-04-17 | $5.45 | $5.45 | 3,517,700 | — | — |
| 2023-04-14 | $4.78 | $4.78 | 2,066,800 | — | — |
| 2023-04-13 | $4.61 | $4.61 | 2,985,400 | — | — |
| 2023-04-12 | $4.11 | $4.11 | 1,211,300 | — | — |
| 2023-04-11 | $4.14 | $4.14 | 2,138,400 | — | — |
| 2023-04-10 | $4.04 | $4.04 | 1,960,400 | — | — |
| 2023-04-06 | $4.01 | $4.01 | 1,642,600 | — | — |
| 2023-04-05 | $3.87 | $3.87 | 2,181,700 | — | — |
| 2023-04-04 | $4.12 | $4.12 | 2,010,500 | — | — |
| 2023-04-03 | $4.42 | $4.42 | 2,205,600 | — | — |
| 2023-03-31 | $4.22 | $4.22 | 4,137,100 | — | — |
| 2023-03-30 | $4.22 | $4.22 | 2,538,600 | — | — |
| 2023-03-29 | $4.37 | $4.37 | 2,257,700 | — | — |
| 2023-03-28 | $4.42 | $4.42 | 2,175,000 | — | — |
| 2023-03-27 | $4.82 | $4.82 | 3,319,600 | — | — |
| 2023-03-24 | $4.32 | $4.32 | 3,667,800 | — | — |
| 2023-03-23 | $4.19 | $4.19 | 2,963,200 | — | — |
| 2023-03-22 | $4.20 | $4.20 | 9,424,400 | — | — |
| 2023-03-21 | $4.95 | $4.95 | 20,923,800 | — | — |
| 2023-03-20 | $10.92 | $10.92 | 2,234,900 | — | — |
| 2023-03-17 | $11.01 | $11.01 | 2,342,200 | — | — |
| 2023-03-16 | $10.96 | $10.96 | 896,000 | — | — |
| 2023-03-15 | $10.93 | $10.93 | 978,000 | — | — |
| 2023-03-14 | $11.09 | $11.09 | 1,349,600 | — | — |
| 2023-03-13 | $10.78 | $10.78 | 1,388,000 | — | — |
| 2023-03-10 | $10.37 | $10.37 | 1,765,800 | — | — |
| 2023-03-09 | $11.37 | $11.37 | 1,411,200 | — | — |
| 2023-03-08 | $11.05 | $11.05 | 1,149,500 | — | — |
| 2023-03-07 | $10.75 | $10.75 | 984,300 | — | — |
| 2023-03-06 | $11.65 | $11.65 | 1,721,500 | — | — |
| 2023-03-03 | $11.59 | $11.59 | 1,008,400 | — | — |
| 2023-03-02 | $11.56 | $11.56 | 786,200 | — | — |
| 2023-03-01 | $12.05 | $12.05 | 1,056,600 | — | — |
| 2023-02-28 | $12.59 | $12.59 | 968,800 | — | — |
| 2023-02-27 | $11.83 | $11.83 | 720,100 | — | — |
| 2023-02-24 | $11.98 | $11.98 | 1,100,700 | — | — |
| 2023-02-23 | $11.85 | $11.85 | 589,300 | — | — |
| 2023-02-22 | $11.67 | $11.67 | 860,900 | — | — |
| 2023-02-21 | $11.33 | $11.33 | 1,143,200 | — | — |
| 2023-02-17 | $11.96 | $11.96 | 791,100 | — | — |
| 2023-02-16 | $11.61 | $11.61 | 1,251,700 | — | — |
| 2023-02-15 | $11.99 | $11.99 | 835,800 | — | — |
| 2023-02-14 | $12.38 | $12.38 | 1,560,000 | — | — |
| 2023-02-13 | $13.21 | $13.21 | 645,600 | — | — |
| 2023-02-10 | $13.43 | $13.43 | 1,010,200 | — | — |
| 2023-02-09 | $14.03 | $14.03 | 681,900 | — | — |
| 2023-02-08 | $13.85 | $13.85 | 1,055,500 | — | — |
| 2023-02-07 | $15.17 | $15.17 | 978,700 | — | — |
| 2023-02-06 | $15.23 | $15.23 | 1,038,800 | — | — |
| 2023-02-03 | $15.16 | $15.16 | 1,200,300 | — | — |
| 2023-02-02 | $15.04 | $15.04 | 1,444,300 | — | — |
| 2023-02-01 | $13.78 | $13.78 | 1,121,000 | — | — |
| 2023-01-31 | $13.64 | $13.64 | 1,297,800 | — | — |
| 2023-01-30 | $12.88 | $12.88 | 2,780,200 | — | — |
| 2023-01-27 | $13.23 | $13.23 | 1,722,200 | — | — |
| 2023-01-26 | $13.91 | $13.91 | 892,900 | — | — |
| 2023-01-25 | $14.03 | $14.03 | 2,731,800 | — | — |
| 2023-01-24 | $14.16 | $14.16 | 1,228,000 | — | — |
| 2023-01-23 | $14.57 | $14.57 | 1,630,800 | — | — |
| 2023-01-20 | $14.35 | $14.35 | 1,554,300 | — | — |
| 2023-01-19 | $14.96 | $14.96 | 812,700 | — | — |
| 2023-01-18 | $14.98 | $14.98 | 1,122,100 | — | — |
| 2023-01-17 | $14.96 | $14.96 | 1,483,400 | — | — |
| 2023-01-13 | $16.29 | $16.29 | 1,465,900 | — | — |
| 2023-01-12 | $16.83 | $16.83 | 1,296,500 | — | — |
| 2023-01-11 | $15.57 | $15.57 | 1,154,200 | — | — |
| 2023-01-10 | $15.30 | $15.30 | 1,370,900 | — | — |
| 2023-01-09 | $13.97 | $13.97 | 981,700 | — | — |
| 2023-01-06 | $14.29 | $14.29 | 742,800 | — | — |
| 2023-01-05 | $14.34 | $14.34 | 1,028,600 | — | — |
| 2023-01-04 | $14.81 | $14.81 | 1,079,000 | — | — |
| 2023-01-03 | $15.63 | $15.63 | 1,036,900 | — | — |