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
- 2022-04-13 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 | $6.74 | $6.74 | 4,727,000 | — | — |
| 2023-12-28 | $7.30 | $7.30 | 2,485,800 | — | — |
| 2023-12-27 | $7.55 | $7.55 | 3,525,100 | — | — |
| 2023-12-26 | $7.06 | $7.06 | 2,233,800 | — | — |
| 2023-12-22 | $7.19 | $7.19 | 2,281,100 | — | — |
| 2023-12-21 | $7.09 | $7.09 | 2,411,000 | — | — |
| 2023-12-20 | $6.63 | $6.63 | 4,257,100 | — | — |
| 2023-12-19 | $6.76 | $6.76 | 4,601,400 | — | — |
| 2023-12-18 | $6.61 | $6.61 | 2,039,400 | — | — |
| 2023-12-15 | $6.51 | $6.51 | 4,874,000 | — | — |
| 2023-12-14 | $6.56 | $6.56 | 5,102,000 | — | — |
| 2023-12-13 | $6.19 | $6.19 | 4,860,400 | — | — |
| 2023-12-12 | $5.88 | $5.88 | 2,045,900 | — | — |
| 2023-12-11 | $5.99 | $5.99 | 4,248,400 | — | — |
| 2023-12-08 | $6.58 | $6.58 | 5,987,700 | — | — |
| 2023-12-07 | $5.63 | $5.63 | 2,105,000 | — | — |
| 2023-12-06 | $5.62 | $5.62 | 2,680,400 | — | — |
| 2023-12-05 | $5.38 | $5.38 | 2,539,200 | — | — |
| 2023-12-04 | $5.50 | $5.50 | 4,609,800 | — | — |
| 2023-12-01 | $5.19 | $5.19 | 3,557,200 | — | — |
| 2023-11-30 | $4.67 | $4.67 | 2,911,000 | — | — |
| 2023-11-29 | $4.75 | $4.75 | 2,456,100 | — | — |
| 2023-11-28 | $4.83 | $4.83 | 3,038,000 | — | — |
| 2023-11-27 | $4.62 | $4.62 | 1,427,800 | — | — |
| 2023-11-24 | $4.70 | $4.70 | 1,306,400 | — | — |
| 2023-11-22 | $4.56 | $4.56 | 1,987,600 | — | — |
| 2023-11-21 | $4.47 | $4.47 | 2,187,000 | — | — |
| 2023-11-20 | $4.39 | $4.39 | 3,069,200 | — | — |
| 2023-11-17 | $4.04 | $4.04 | 2,847,000 | — | — |
| 2023-11-16 | $4.28 | $4.28 | 2,702,800 | — | — |
| 2023-11-15 | $4.32 | $4.32 | 2,252,300 | — | — |
| 2023-11-14 | $4.36 | $4.36 | 3,574,300 | — | — |
| 2023-11-13 | $3.94 | $3.94 | 9,196,700 | — | — |
| 2023-11-10 | $4.69 | $4.69 | 2,101,100 | — | — |
| 2023-11-09 | $4.75 | $4.75 | 2,368,400 | — | — |
| 2023-11-08 | $4.89 | $4.89 | 2,440,400 | — | — |
| 2023-11-07 | $5.18 | $5.18 | 2,174,200 | — | — |
| 2023-11-06 | $5.36 | $5.36 | 2,419,800 | — | — |
| 2023-11-03 | $5.46 | $5.46 | 1,776,500 | — | — |
| 2023-11-02 | $5.28 | $5.28 | 2,423,700 | — | — |
| 2023-11-01 | $4.93 | $4.93 | 1,769,400 | — | — |
| 2023-10-31 | $4.88 | $4.88 | 2,264,800 | — | — |
| 2023-10-30 | $4.58 | $4.58 | 2,359,400 | — | — |
| 2023-10-27 | $4.81 | $4.81 | 1,776,600 | — | — |
| 2023-10-26 | $4.75 | $4.75 | 2,231,700 | — | — |
| 2023-10-25 | $4.78 | $4.78 | 3,050,200 | — | — |
| 2023-10-24 | $5.07 | $5.07 | 3,233,000 | — | — |
| 2023-10-23 | $4.84 | $4.84 | 3,489,800 | — | — |
| 2023-10-20 | $4.69 | $4.69 | 4,407,300 | — | — |
| 2023-10-19 | $5.01 | $5.01 | 5,716,300 | — | — |
| 2023-10-18 | $4.86 | $4.86 | 5,572,700 | — | — |
| 2023-10-17 | $5.46 | $5.46 | 2,201,500 | — | — |
| 2023-10-16 | $5.49 | $5.49 | 4,258,200 | — | — |
| 2023-10-13 | $5.13 | $5.13 | 1,929,500 | — | — |
| 2023-10-12 | $5.17 | $5.17 | 3,910,300 | — | — |
| 2023-10-11 | $5.26 | $5.26 | 4,551,300 | — | — |
| 2023-10-10 | $5.42 | $5.42 | 7,020,900 | — | — |
| 2023-10-09 | $4.81 | $4.81 | 14,208,000 | — | — |
| 2023-10-06 | $5.17 | $5.17 | 5,342,100 | — | — |
| 2023-10-05 | $5.20 | $5.20 | 3,611,100 | — | — |
| 2023-10-04 | $5.48 | $5.48 | 2,217,300 | — | — |
| 2023-10-03 | $5.38 | $5.38 | 4,787,800 | — | — |
| 2023-10-02 | $6.13 | $6.13 | 3,041,100 | — | — |
| 2023-09-29 | $6.24 | $6.24 | 3,009,500 | — | — |
| 2023-09-28 | $6.33 | $6.33 | 3,832,500 | — | — |
| 2023-09-27 | $6.06 | $6.06 | 4,734,800 | — | — |
| 2023-09-26 | $5.68 | $5.68 | 2,790,800 | — | — |
| 2023-09-25 | $5.42 | $5.42 | 1,922,200 | — | — |
| 2023-09-22 | $5.29 | $5.29 | 2,608,400 | — | — |
| 2023-09-21 | $5.20 | $5.20 | 3,150,900 | — | — |
| 2023-09-20 | $5.24 | $5.24 | 3,530,700 | — | — |
| 2023-09-19 | $4.99 | $4.99 | 2,269,800 | — | — |
| 2023-09-18 | $4.96 | $4.96 | 4,242,700 | — | — |
| 2023-09-15 | $5.26 | $5.26 | 6,209,900 | — | — |
| 2023-09-14 | $5.40 | $5.40 | 2,037,200 | — | — |
| 2023-09-13 | $5.27 | $5.27 | 1,796,000 | — | — |
| 2023-09-12 | $5.48 | $5.48 | 3,003,200 | — | — |
| 2023-09-11 | $5.21 | $5.21 | 3,503,900 | — | — |
| 2023-09-08 | $5.18 | $5.18 | 1,956,100 | — | — |
| 2023-09-07 | $5.24 | $5.24 | 2,811,100 | — | — |
| 2023-09-06 | $5.64 | $5.64 | 1,899,700 | — | — |
| 2023-09-05 | $5.57 | $5.57 | 2,507,500 | — | — |
| 2023-09-01 | $5.78 | $5.78 | 2,114,000 | — | — |
| 2023-08-31 | $6.04 | $6.04 | 3,129,700 | — | — |
| 2023-08-30 | $6.35 | $6.35 | 1,926,500 | — | — |
| 2023-08-29 | $6.17 | $6.17 | 3,182,300 | — | — |
| 2023-08-28 | $5.79 | $5.79 | 2,511,400 | — | — |
| 2023-08-25 | $5.87 | $5.87 | 4,178,000 | — | — |
| 2023-08-24 | $5.97 | $5.97 | 4,275,300 | — | — |
| 2023-08-23 | $6.78 | $6.78 | 3,371,500 | — | — |
| 2023-08-22 | $6.14 | $6.14 | 5,312,900 | — | — |
| 2023-08-21 | $5.90 | $5.90 | 2,460,400 | — | — |
| 2023-08-18 | $6.00 | $6.00 | 2,486,400 | — | — |
| 2023-08-17 | $6.14 | $6.14 | 2,857,000 | — | — |
| 2023-08-16 | $6.44 | $6.44 | 2,911,900 | — | — |
| 2023-08-15 | $6.56 | $6.56 | 3,584,600 | — | — |
| 2023-08-14 | $7.37 | $7.37 | 2,744,000 | — | — |
| 2023-08-11 | $7.05 | $7.05 | 2,133,700 | — | — |
| 2023-08-10 | $7.15 | $7.15 | 3,772,300 | — | — |
| 2023-08-09 | $7.34 | $7.34 | 3,551,900 | — | — |
| 2023-08-08 | $7.58 | $7.58 | 4,116,700 | — | — |
| 2023-08-07 | $7.90 | $7.90 | 2,433,900 | — | — |
| 2023-08-04 | $7.79 | $7.79 | 3,448,800 | — | — |
| 2023-08-03 | $8.01 | $8.01 | 3,565,800 | — | — |
| 2023-08-02 | $8.39 | $8.39 | 3,256,800 | — | — |
| 2023-08-01 | $9.26 | $9.26 | 4,068,100 | — | — |
| 2023-07-31 | $9.58 | $9.58 | 4,055,200 | — | — |
| 2023-07-28 | $9.41 | $9.41 | 7,123,100 | — | — |
| 2023-07-27 | $9.97 | $9.97 | 6,008,600 | — | — |
| 2023-07-26 | $10.00 | $10.00 | 10,094,700 | — | — |
| 2023-07-25 | $10.24 | $10.24 | 20,012,400 | — | — |
| 2023-07-24 | $8.78 | $8.78 | 29,679,600 | — | — |
| 2023-07-21 | $7.72 | $7.72 | 4,466,400 | — | — |
| 2023-07-20 | $7.73 | $7.73 | 4,652,300 | — | — |
| 2023-07-19 | $8.40 | $8.40 | 4,219,700 | — | — |
| 2023-07-18 | $8.04 | $8.04 | 4,133,900 | — | — |
| 2023-07-17 | $7.53 | $7.53 | 3,507,100 | — | — |
| 2023-07-14 | $7.47 | $7.47 | 7,590,800 | — | — |
| 2023-07-13 | $8.09 | $8.09 | 3,330,300 | — | — |
| 2023-07-12 | $7.96 | $7.96 | 4,822,400 | — | — |
| 2023-07-11 | $8.44 | $8.44 | 4,345,900 | — | — |
| 2023-07-10 | $8.29 | $8.29 | 5,123,000 | — | — |
| 2023-07-07 | $8.37 | $8.37 | 8,738,000 | — | — |
| 2023-07-06 | $7.70 | $7.70 | 19,268,800 | — | — |
| 2023-07-05 | $8.97 | $8.97 | 8,618,000 | — | — |
| 2023-07-03 | $9.91 | $9.91 | 4,534,000 | — | — |
| 2023-06-30 | $9.35 | $9.35 | 8,845,900 | — | — |
| 2023-06-29 | $8.34 | $8.34 | 6,564,900 | — | — |
| 2023-06-28 | $7.74 | $7.74 | 8,899,500 | — | — |
| 2023-06-27 | $7.38 | $7.38 | 12,349,400 | — | — |
| 2023-06-26 | $9.19 | $9.19 | 15,748,900 | — | — |
| 2023-06-23 | $8.09 | $8.09 | 48,283,600 | — | — |
| 2023-06-22 | $9.67 | $9.67 | 4,103,800 | — | — |
| 2023-06-21 | $9.12 | $9.12 | 6,622,100 | — | — |
| 2023-06-20 | $9.28 | $9.28 | 2,261,700 | — | — |
| 2023-06-16 | $8.95 | $8.95 | 4,140,100 | — | — |
| 2023-06-15 | $9.44 | $9.44 | 2,890,000 | — | — |
| 2023-06-14 | $8.82 | $8.82 | 2,515,700 | — | — |
| 2023-06-13 | $8.81 | $8.81 | 2,109,600 | — | — |
| 2023-06-12 | $8.69 | $8.69 | 2,692,900 | — | — |
| 2023-06-09 | $8.00 | $7.99 | 3,643,900 | — | — |
| 2023-06-08 | $9.27 | $9.27 | 3,505,500 | — | — |
| 2023-06-07 | $8.84 | $8.84 | 3,391,200 | — | — |
| 2023-06-06 | $9.69 | $9.69 | 3,592,700 | — | — |
| 2023-06-05 | $9.35 | $9.35 | 2,290,000 | — | — |
| 2023-06-02 | $9.24 | $9.24 | 2,829,900 | — | — |
| 2023-06-01 | $9.21 | $9.21 | 4,061,300 | — | — |
| 2023-05-31 | $8.37 | $8.37 | 3,464,900 | — | — |
| 2023-05-30 | $9.23 | $9.23 | 4,325,600 | — | — |
| 2023-05-26 | $7.93 | $7.93 | 2,984,500 | — | — |
| 2023-05-25 | $8.87 | $8.87 | 5,082,000 | — | — |
| 2023-05-24 | $9.09 | $9.09 | 6,181,700 | — | — |
| 2023-05-23 | $7.94 | $7.94 | 4,016,300 | — | — |
| 2023-05-22 | $8.41 | $8.41 | 6,138,400 | — | — |
| 2023-05-19 | $8.57 | $8.57 | 11,437,700 | — | — |
| 2023-05-18 | $7.39 | $7.39 | 15,390,100 | — | — |
| 2023-05-17 | $7.05 | $7.05 | 26,831,300 | — | — |
| 2023-05-16 | $6.11 | $6.11 | 79,376,400 | — | — |
| 2023-05-15 | $3.42 | $3.41 | 1,180,300 | — | — |
| 2023-05-12 | $2.88 | $2.88 | 1,279,700 | — | — |
| 2023-05-11 | $3.49 | $3.49 | 455,800 | — | — |
| 2023-05-10 | $3.66 | $3.66 | 858,600 | — | — |
| 2023-05-09 | $3.41 | $3.41 | 349,000 | — | — |
| 2023-05-08 | $3.39 | $3.39 | 377,000 | — | — |
| 2023-05-05 | $3.39 | $3.39 | 485,900 | — | — |
| 2023-05-04 | $3.24 | $3.24 | 688,600 | — | — |
| 2023-05-03 | $3.12 | $3.12 | 349,800 | — | — |
| 2023-05-02 | $3.17 | $3.17 | 387,500 | — | — |
| 2023-05-01 | $3.10 | $3.10 | 391,600 | — | — |
| 2023-04-28 | $3.20 | $3.20 | 541,000 | — | — |
| 2023-04-27 | $3.20 | $3.20 | 562,800 | — | — |
| 2023-04-26 | $3.12 | $3.12 | 714,500 | — | — |
| 2023-04-25 | $3.06 | $3.06 | 581,100 | — | — |
| 2023-04-24 | $2.99 | $2.99 | 643,500 | — | — |
| 2023-04-21 | $3.19 | $3.19 | 631,900 | — | — |
| 2023-04-20 | $3.23 | $3.23 | 755,000 | — | — |
| 2023-04-19 | $3.46 | $3.46 | 447,000 | — | — |
| 2023-04-18 | $3.53 | $3.53 | 768,200 | — | — |
| 2023-04-17 | $3.73 | $3.73 | 1,475,300 | — | — |
| 2023-04-14 | $3.54 | $3.54 | 1,280,000 | — | — |
| 2023-04-13 | $3.54 | $3.54 | 2,461,900 | — | — |
| 2023-04-12 | $3.15 | $3.15 | 1,949,000 | — | — |
| 2023-04-11 | $3.03 | $3.03 | 1,549,000 | — | — |
| 2023-04-10 | $2.64 | $2.64 | 1,472,600 | — | — |
| 2023-04-06 | $2.50 | $2.50 | 876,100 | — | — |
| 2023-04-05 | $2.15 | $2.15 | 772,500 | — | — |
| 2023-04-04 | $2.22 | $2.22 | 440,300 | — | — |
| 2023-04-03 | $2.35 | $2.35 | 425,400 | — | — |
| 2023-03-31 | $2.24 | $2.24 | 577,400 | — | — |
| 2023-03-30 | $2.19 | $2.19 | 563,200 | — | — |
| 2023-03-29 | $2.09 | $2.09 | 349,700 | — | — |
| 2023-03-28 | $2.04 | $2.04 | 460,400 | — | — |
| 2023-03-27 | $2.06 | $2.06 | 233,600 | — | — |
| 2023-03-24 | $2.05 | $2.05 | 794,700 | — | — |
| 2023-03-23 | $2.07 | $2.07 | 716,500 | — | — |
| 2023-03-22 | $2.12 | $2.12 | 785,900 | — | — |
| 2023-03-21 | $2.21 | $2.21 | 640,200 | — | — |
| 2023-03-20 | $2.03 | $2.03 | 655,400 | — | — |
| 2023-03-17 | $2.00 | $2.00 | 1,329,200 | — | — |
| 2023-03-16 | $1.99 | $1.99 | 539,200 | — | — |
| 2023-03-15 | $1.96 | $1.96 | 659,600 | — | — |
| 2023-03-14 | $1.95 | $1.95 | 664,600 | — | — |
| 2023-03-13 | $1.90 | $1.90 | 959,000 | — | — |
| 2023-03-10 | $1.87 | $1.87 | 834,900 | — | — |
| 2023-03-09 | $2.03 | $2.03 | 772,000 | — | — |
| 2023-03-08 | $2.25 | $2.25 | 863,100 | — | — |
| 2023-03-07 | $2.39 | $2.39 | 751,900 | — | — |
| 2023-03-06 | $2.51 | $2.51 | 908,300 | — | — |
| 2023-03-03 | $2.68 | $2.68 | 443,000 | — | — |
| 2023-03-02 | $2.63 | $2.63 | 287,300 | — | — |
| 2023-03-01 | $2.71 | $2.71 | 508,200 | — | — |
| 2023-02-28 | $2.65 | $2.65 | 776,900 | — | — |
| 2023-02-27 | $2.60 | $2.60 | 776,800 | — | — |
| 2023-02-24 | $2.62 | $2.62 | 761,800 | — | — |
| 2023-02-23 | $2.85 | $2.85 | 384,300 | — | — |
| 2023-02-22 | $2.90 | $2.90 | 526,300 | — | — |
| 2023-02-21 | $2.87 | $2.87 | 975,900 | — | — |
| 2023-02-17 | $3.13 | $3.13 | 695,500 | — | — |
| 2023-02-16 | $3.00 | $3.00 | 691,800 | — | — |
| 2023-02-15 | $3.08 | $3.08 | 638,800 | — | — |
| 2023-02-14 | $2.95 | $2.95 | 1,063,400 | — | — |
| 2023-02-13 | $3.03 | $3.03 | 715,900 | — | — |
| 2023-02-10 | $3.16 | $3.16 | 570,500 | — | — |
| 2023-02-09 | $3.13 | $3.13 | 780,500 | — | — |
| 2023-02-08 | $3.41 | $3.41 | 1,199,400 | — | — |
| 2023-02-07 | $3.32 | $3.32 | 757,600 | — | — |
| 2023-02-06 | $3.21 | $3.21 | 621,500 | — | — |
| 2023-02-03 | $3.29 | $3.29 | 602,200 | — | — |
| 2023-02-02 | $3.33 | $3.33 | 1,825,900 | — | — |
| 2023-02-01 | $3.28 | $3.28 | 1,136,400 | — | — |
| 2023-01-31 | $3.10 | $3.10 | 1,810,300 | — | — |
| 2023-01-30 | $3.20 | $3.20 | 2,898,200 | — | — |
| 2023-01-27 | $3.20 | $3.20 | 2,969,200 | — | — |
| 2023-01-26 | $2.63 | $2.63 | 1,531,400 | — | — |
| 2023-01-25 | $2.48 | $2.48 | 683,700 | — | — |
| 2023-01-24 | $2.51 | $2.51 | 1,436,100 | — | — |
| 2023-01-23 | $2.34 | $2.34 | 764,900 | — | — |
| 2023-01-20 | $2.40 | $2.40 | 765,900 | — | — |
| 2023-01-19 | $2.42 | $2.42 | 694,300 | — | — |
| 2023-01-18 | $2.36 | $2.36 | 887,500 | — | — |
| 2023-01-17 | $2.25 | $2.25 | 1,010,600 | — | — |
| 2023-01-13 | $2.14 | $2.14 | 1,512,500 | — | — |
| 2023-01-12 | $2.20 | $2.20 | 852,300 | — | — |
| 2023-01-11 | $2.10 | $2.10 | 633,000 | — | — |
| 2023-01-10 | $2.17 | $2.17 | 579,300 | — | — |
| 2023-01-09 | $2.08 | $2.08 | 753,900 | — | — |
| 2023-01-06 | $1.86 | $1.86 | 394,800 | — | — |
| 2023-01-05 | $1.79 | $1.79 | 279,200 | — | — |
| 2023-01-04 | $1.83 | $1.83 | 411,300 | — | — |
| 2023-01-03 | $1.84 | $1.84 | 299,800 | — | — |