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
- 2019-11-01 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 | $6.03 | $6.03 | 2,501,400 | — | — |
| 2023-12-28 | $6.18 | $6.18 | 1,594,000 | — | — |
| 2023-12-27 | $6.36 | $6.36 | 3,079,900 | — | — |
| 2023-12-26 | $6.19 | $6.19 | 1,808,500 | — | — |
| 2023-12-22 | $6.07 | $6.07 | 2,603,800 | — | — |
| 2023-12-21 | $5.81 | $5.81 | 2,569,200 | — | — |
| 2023-12-20 | $5.17 | $5.17 | 2,240,300 | — | — |
| 2023-12-19 | $5.56 | $5.56 | 1,383,800 | — | — |
| 2023-12-18 | $5.32 | $5.32 | 1,690,300 | — | — |
| 2023-12-15 | $5.44 | $5.44 | 2,058,100 | — | — |
| 2023-12-14 | $5.49 | $5.49 | 1,491,400 | — | — |
| 2023-12-13 | $5.24 | $5.24 | 1,721,500 | — | — |
| 2023-12-12 | $5.14 | $5.14 | 1,263,400 | — | — |
| 2023-12-11 | $5.24 | $5.24 | 1,606,100 | — | — |
| 2023-12-08 | $5.48 | $5.48 | 2,001,300 | — | — |
| 2023-12-07 | $5.11 | $5.11 | 1,010,200 | — | — |
| 2023-12-06 | $5.10 | $5.10 | 1,391,000 | — | — |
| 2023-12-05 | $4.83 | $4.83 | 1,403,100 | — | — |
| 2023-12-04 | $4.95 | $4.95 | 3,545,200 | — | — |
| 2023-12-01 | $5.18 | $5.18 | 1,742,400 | — | — |
| 2023-11-30 | $4.85 | $4.85 | 1,509,300 | — | — |
| 2023-11-29 | $5.02 | $5.02 | 2,232,600 | — | — |
| 2023-11-28 | $4.58 | $4.58 | 1,479,700 | — | — |
| 2023-11-27 | $4.76 | $4.76 | 1,604,200 | — | — |
| 2023-11-24 | $4.84 | $4.84 | 2,303,600 | — | — |
| 2023-11-22 | $4.35 | $4.35 | 2,107,800 | — | — |
| 2023-11-21 | $4.31 | $4.31 | 2,367,900 | — | — |
| 2023-11-20 | $4.78 | $4.78 | 1,370,100 | — | — |
| 2023-11-17 | $4.83 | $4.83 | 2,301,100 | — | — |
| 2023-11-16 | $4.57 | $4.57 | 2,118,800 | — | — |
| 2023-11-15 | $4.66 | $4.66 | 8,149,700 | — | — |
| 2023-11-14 | $3.77 | $3.77 | 4,378,300 | — | — |
| 2023-11-13 | $4.00 | $4.00 | 3,638,500 | — | — |
| 2023-11-10 | $4.31 | $4.31 | 1,733,200 | — | — |
| 2023-11-09 | $4.13 | $4.13 | 2,180,900 | — | — |
| 2023-11-08 | $4.09 | $4.09 | 1,537,000 | — | — |
| 2023-11-07 | $3.97 | $3.97 | 1,582,500 | — | — |
| 2023-11-06 | $4.01 | $4.01 | 1,424,800 | — | — |
| 2023-11-03 | $4.14 | $4.14 | 4,030,500 | — | — |
| 2023-11-02 | $3.77 | $3.77 | 1,907,500 | — | — |
| 2023-11-01 | $3.47 | $3.47 | 1,349,800 | — | — |
| 2023-10-31 | $3.31 | $3.31 | 1,490,100 | — | — |
| 2023-10-30 | $3.24 | $3.24 | 1,568,500 | — | — |
| 2023-10-27 | $3.05 | $3.05 | 1,145,300 | — | — |
| 2023-10-26 | $3.25 | $3.25 | 2,201,800 | — | — |
| 2023-10-25 | $2.92 | $2.92 | 1,864,900 | — | — |
| 2023-10-24 | $2.87 | $2.87 | 1,211,800 | — | — |
| 2023-10-23 | $2.74 | $2.74 | 3,054,400 | — | — |
| 2023-10-20 | $2.93 | $2.93 | 1,493,700 | — | — |
| 2023-10-19 | $2.99 | $2.99 | 1,823,700 | — | — |
| 2023-10-18 | $3.09 | $3.09 | 985,500 | — | — |
| 2023-10-17 | $3.32 | $3.32 | 1,111,300 | — | — |
| 2023-10-16 | $3.17 | $3.17 | 1,599,700 | — | — |
| 2023-10-13 | $3.06 | $3.06 | 1,945,400 | — | — |
| 2023-10-12 | $3.25 | $3.25 | 1,364,900 | — | — |
| 2023-10-11 | $3.44 | $3.44 | 1,464,900 | — | — |
| 2023-10-10 | $3.61 | $3.61 | 1,784,700 | — | — |
| 2023-10-09 | $3.27 | $3.27 | 2,769,500 | — | — |
| 2023-10-06 | $3.72 | $3.72 | 921,000 | — | — |
| 2023-10-05 | $3.75 | $3.75 | 613,700 | — | — |
| 2023-10-04 | $3.78 | $3.78 | 1,057,500 | — | — |
| 2023-10-03 | $3.64 | $3.64 | 1,328,900 | — | — |
| 2023-10-02 | $3.72 | $3.72 | 1,017,400 | — | — |
| 2023-09-29 | $3.80 | $3.80 | 938,700 | — | — |
| 2023-09-28 | $3.71 | $3.71 | 1,197,500 | — | — |
| 2023-09-27 | $3.70 | $3.70 | 1,016,500 | — | — |
| 2023-09-26 | $3.64 | $3.64 | 1,395,300 | — | — |
| 2023-09-25 | $3.77 | $3.77 | 1,901,800 | — | — |
| 2023-09-22 | $3.92 | $3.92 | 1,040,900 | — | — |
| 2023-09-21 | $3.81 | $3.81 | 2,704,100 | — | — |
| 2023-09-20 | $4.04 | $4.04 | 2,299,900 | — | — |
| 2023-09-19 | $4.14 | $4.14 | 5,459,600 | — | — |
| 2023-09-18 | $3.81 | $3.81 | 879,900 | — | — |
| 2023-09-15 | $3.84 | $3.84 | 5,379,600 | — | — |
| 2023-09-14 | $3.84 | $3.84 | 1,554,400 | — | — |
| 2023-09-13 | $4.02 | $4.02 | 1,417,600 | — | — |
| 2023-09-12 | $4.05 | $4.05 | 1,446,000 | — | — |
| 2023-09-11 | $3.89 | $3.89 | 850,200 | — | — |
| 2023-09-08 | $3.84 | $3.84 | 967,300 | — | — |
| 2023-09-07 | $3.80 | $3.80 | 972,400 | — | — |
| 2023-09-06 | $3.90 | $3.90 | 1,400,900 | — | — |
| 2023-09-05 | $3.88 | $3.88 | 969,300 | — | — |
| 2023-09-01 | $3.99 | $3.99 | 1,061,600 | — | — |
| 2023-08-31 | $3.92 | $3.92 | 698,700 | — | — |
| 2023-08-30 | $3.96 | $3.96 | 929,700 | — | — |
| 2023-08-29 | $4.03 | $4.03 | 1,193,100 | — | — |
| 2023-08-28 | $4.00 | $4.00 | 1,231,400 | — | — |
| 2023-08-25 | $3.75 | $3.75 | 1,046,200 | — | — |
| 2023-08-24 | $3.69 | $3.69 | 1,653,800 | — | — |
| 2023-08-23 | $3.77 | $3.77 | 962,400 | — | — |
| 2023-08-22 | $3.77 | $3.77 | 1,360,800 | — | — |
| 2023-08-21 | $3.90 | $3.90 | 1,409,000 | — | — |
| 2023-08-18 | $3.85 | $3.85 | 1,349,600 | — | — |
| 2023-08-17 | $3.90 | $3.90 | 2,911,400 | — | — |
| 2023-08-16 | $3.63 | $3.63 | 3,744,600 | — | — |
| 2023-08-15 | $3.69 | $3.68 | 6,949,900 | — | — |
| 2023-08-14 | $4.37 | $4.37 | 3,031,900 | — | — |
| 2023-08-11 | $4.25 | $4.25 | 1,366,600 | — | — |
| 2023-08-10 | $4.28 | $4.28 | 1,242,500 | — | — |
| 2023-08-09 | $4.44 | $4.44 | 1,396,700 | — | — |
| 2023-08-08 | $4.63 | $4.63 | 2,202,700 | — | — |
| 2023-08-07 | $4.39 | $4.39 | 1,061,900 | — | — |
| 2023-08-04 | $4.24 | $4.24 | 1,893,200 | — | — |
| 2023-08-03 | $4.26 | $4.26 | 1,005,900 | — | — |
| 2023-08-02 | $4.17 | $4.17 | 1,989,900 | — | — |
| 2023-08-01 | $4.25 | $4.25 | 1,206,400 | — | — |
| 2023-07-31 | $4.29 | $4.29 | 1,295,700 | — | — |
| 2023-07-28 | $4.24 | $4.24 | 1,714,100 | — | — |
| 2023-07-27 | $3.92 | $3.92 | 1,695,900 | — | — |
| 2023-07-26 | $3.94 | $3.94 | 1,528,500 | — | — |
| 2023-07-25 | $3.83 | $3.83 | 2,193,400 | — | — |
| 2023-07-24 | $3.90 | $3.90 | 2,010,700 | — | — |
| 2023-07-21 | $3.97 | $3.97 | 3,863,200 | — | — |
| 2023-07-20 | $4.01 | $4.01 | 1,655,900 | — | — |
| 2023-07-19 | $4.10 | $4.10 | 2,794,500 | — | — |
| 2023-07-18 | $4.14 | $4.14 | 1,921,300 | — | — |
| 2023-07-17 | $4.03 | $4.03 | 3,464,200 | — | — |
| 2023-07-14 | $4.24 | $4.24 | 1,923,600 | — | — |
| 2023-07-13 | $4.43 | $4.43 | 2,004,100 | — | — |
| 2023-07-12 | $4.39 | $4.39 | 2,189,200 | — | — |
| 2023-07-11 | $4.45 | $4.45 | 1,852,400 | — | — |
| 2023-07-10 | $4.40 | $4.40 | 1,996,300 | — | — |
| 2023-07-07 | $4.15 | $4.15 | 1,737,000 | — | — |
| 2023-07-06 | $4.20 | $4.20 | 2,138,000 | — | — |
| 2023-07-05 | $4.37 | $4.37 | 3,442,500 | — | — |
| 2023-07-03 | $4.66 | $4.66 | 1,309,900 | — | — |
| 2023-06-30 | $4.70 | $4.70 | 2,571,200 | — | — |
| 2023-06-29 | $4.68 | $4.68 | 3,226,600 | — | — |
| 2023-06-28 | $4.64 | $4.64 | 18,235,500 | — | — |
| 2023-06-27 | $6.37 | $6.37 | 3,095,600 | — | — |
| 2023-06-26 | $6.73 | $6.73 | 2,306,300 | — | — |
| 2023-06-23 | $6.85 | $6.85 | 10,880,800 | — | — |
| 2023-06-22 | $6.83 | $6.83 | 2,912,400 | — | — |
| 2023-06-21 | $6.29 | $6.29 | 6,057,500 | — | — |
| 2023-06-20 | $6.12 | $6.12 | 1,096,700 | — | — |
| 2023-06-16 | $5.92 | $5.92 | 1,321,700 | — | — |
| 2023-06-15 | $5.76 | $5.76 | 1,387,300 | — | — |
| 2023-06-14 | $5.92 | $5.92 | 936,600 | — | — |
| 2023-06-13 | $5.94 | $5.94 | 1,157,200 | — | — |
| 2023-06-12 | $5.87 | $5.87 | 798,000 | — | — |
| 2023-06-09 | $5.75 | $5.75 | 972,000 | — | — |
| 2023-06-08 | $5.80 | $5.80 | 917,300 | — | — |
| 2023-06-07 | $5.79 | $5.79 | 993,700 | — | — |
| 2023-06-06 | $5.83 | $5.83 | 1,023,100 | — | — |
| 2023-06-05 | $5.67 | $5.67 | 780,500 | — | — |
| 2023-06-02 | $5.62 | $5.62 | 1,143,700 | — | — |
| 2023-06-01 | $5.60 | $5.60 | 862,700 | — | — |
| 2023-05-31 | $5.42 | $5.42 | 645,400 | — | — |
| 2023-05-30 | $5.44 | $5.44 | 956,600 | — | — |
| 2023-05-26 | $5.47 | $5.47 | 1,084,200 | — | — |
| 2023-05-25 | $5.15 | $5.15 | 981,000 | — | — |
| 2023-05-24 | $5.25 | $5.25 | 1,385,500 | — | — |
| 2023-05-23 | $5.45 | $5.45 | 2,440,200 | — | — |
| 2023-05-22 | $5.70 | $5.70 | 2,119,800 | — | — |
| 2023-05-19 | $5.28 | $5.28 | 1,534,900 | — | — |
| 2023-05-18 | $5.26 | $5.26 | 997,700 | — | — |
| 2023-05-17 | $5.26 | $5.26 | 1,987,100 | — | — |
| 2023-05-16 | $4.93 | $4.93 | 1,750,400 | — | — |
| 2023-05-15 | $4.97 | $4.97 | 1,517,600 | — | — |
| 2023-05-12 | $5.14 | $5.14 | 1,790,400 | — | — |
| 2023-05-11 | $5.13 | $5.13 | 1,743,800 | — | — |
| 2023-05-10 | $5.14 | $5.14 | 1,028,900 | — | — |
| 2023-05-09 | $5.16 | $5.16 | 845,900 | — | — |
| 2023-05-08 | $5.05 | $5.05 | 1,394,800 | — | — |
| 2023-05-05 | $5.06 | $5.06 | 1,082,700 | — | — |
| 2023-05-04 | $4.78 | $4.78 | 785,000 | — | — |
| 2023-05-03 | $4.74 | $4.74 | 1,248,800 | — | — |
| 2023-05-02 | $4.64 | $4.64 | 1,750,000 | — | — |
| 2023-05-01 | $4.70 | $4.70 | 2,771,500 | — | — |
| 2023-04-28 | $5.31 | $5.31 | 2,312,000 | — | — |
| 2023-04-27 | $5.17 | $5.17 | 3,492,200 | — | — |
| 2023-04-26 | $5.15 | $5.15 | 6,223,100 | — | — |
| 2023-04-25 | $4.44 | $4.44 | 12,784,700 | — | — |
| 2023-04-24 | $4.36 | $4.36 | 1,813,200 | — | — |
| 2023-04-21 | $4.29 | $4.29 | 885,600 | — | — |
| 2023-04-20 | $4.43 | $4.43 | 720,200 | — | — |
| 2023-04-19 | $4.53 | $4.53 | 1,380,700 | — | — |
| 2023-04-18 | $4.44 | $4.44 | 1,267,700 | — | — |
| 2023-04-17 | $4.30 | $4.30 | 3,342,600 | — | — |
| 2023-04-14 | $3.87 | $3.87 | 2,865,600 | — | — |
| 2023-04-13 | $4.07 | $4.07 | 2,774,900 | — | — |
| 2023-04-12 | $4.37 | $4.37 | 1,603,000 | — | — |
| 2023-04-11 | $4.48 | $4.48 | 1,375,500 | — | — |
| 2023-04-10 | $4.48 | $4.48 | 1,037,700 | — | — |
| 2023-04-06 | $4.36 | $4.36 | 1,584,800 | — | — |
| 2023-04-05 | $4.25 | $4.25 | 1,598,600 | — | — |
| 2023-04-04 | $4.49 | $4.49 | 3,970,700 | — | — |
| 2023-04-03 | $4.83 | $4.83 | 3,442,900 | — | — |
| 2023-03-31 | $5.08 | $5.08 | 8,363,300 | — | — |
| 2023-03-30 | $6.42 | $6.42 | 1,852,100 | — | — |
| 2023-03-29 | $6.35 | $6.35 | 1,624,300 | — | — |
| 2023-03-28 | $5.62 | $5.62 | 2,110,400 | — | — |
| 2023-03-27 | $5.84 | $5.84 | 675,000 | — | — |
| 2023-03-24 | $5.94 | $5.94 | 1,269,700 | — | — |
| 2023-03-23 | $5.81 | $5.81 | 1,061,600 | — | — |
| 2023-03-22 | $5.91 | $5.91 | 2,338,200 | — | — |
| 2023-03-21 | $6.20 | $6.20 | 1,102,400 | — | — |
| 2023-03-20 | $6.04 | $6.04 | 949,100 | — | — |
| 2023-03-17 | $6.13 | $6.13 | 2,182,200 | — | — |
| 2023-03-16 | $6.29 | $6.29 | 1,280,800 | — | — |
| 2023-03-15 | $6.05 | $6.05 | 1,353,800 | — | — |
| 2023-03-14 | $6.17 | $6.17 | 1,669,600 | — | — |
| 2023-03-13 | $5.94 | $5.94 | 1,396,500 | — | — |
| 2023-03-10 | $6.01 | $6.01 | 3,092,500 | — | — |
| 2023-03-09 | $6.40 | $6.40 | 1,558,700 | — | — |
| 2023-03-08 | $6.90 | $6.90 | 1,033,600 | — | — |
| 2023-03-07 | $6.80 | $6.80 | 1,910,800 | — | — |
| 2023-03-06 | $6.98 | $6.98 | 3,209,900 | — | — |
| 2023-03-03 | $6.24 | $6.24 | 1,582,000 | — | — |
| 2023-03-02 | $5.88 | $5.88 | 1,712,300 | — | — |
| 2023-03-01 | $5.99 | $5.99 | 2,718,400 | — | — |
| 2023-02-28 | $6.44 | $6.44 | 1,758,700 | — | — |
| 2023-02-27 | $6.34 | $6.34 | 1,723,100 | — | — |
| 2023-02-24 | $5.96 | $5.96 | 1,420,700 | — | — |
| 2023-02-23 | $6.07 | $6.07 | 1,268,000 | — | — |
| 2023-02-22 | $6.11 | $6.11 | 1,201,100 | — | — |
| 2023-02-21 | $5.88 | $5.88 | 1,304,700 | — | — |
| 2023-02-17 | $6.47 | $6.47 | 1,124,600 | — | — |
| 2023-02-16 | $6.26 | $6.26 | 1,416,400 | — | — |
| 2023-02-15 | $6.49 | $6.49 | 1,652,100 | — | — |
| 2023-02-14 | $6.20 | $6.20 | 1,812,400 | — | — |
| 2023-02-13 | $5.99 | $5.99 | 1,476,500 | — | — |
| 2023-02-10 | $5.87 | $5.87 | 2,905,000 | — | — |
| 2023-02-09 | $5.95 | $5.95 | 1,585,200 | — | — |
| 2023-02-08 | $5.91 | $5.91 | 861,600 | — | — |
| 2023-02-07 | $6.05 | $6.05 | 1,322,100 | — | — |
| 2023-02-06 | $6.04 | $6.04 | 1,973,900 | — | — |
| 2023-02-03 | $6.09 | $6.09 | 2,657,700 | — | — |
| 2023-02-02 | $5.87 | $5.87 | 2,519,400 | — | — |
| 2023-02-01 | $5.57 | $5.57 | 1,850,800 | — | — |
| 2023-01-31 | $5.39 | $5.39 | 973,700 | — | — |
| 2023-01-30 | $5.11 | $5.11 | 825,600 | — | — |
| 2023-01-27 | $5.35 | $5.35 | 1,196,700 | — | — |
| 2023-01-26 | $5.09 | $5.09 | 682,100 | — | — |
| 2023-01-25 | $5.22 | $5.22 | 743,900 | — | — |
| 2023-01-24 | $5.17 | $5.17 | 711,100 | — | — |
| 2023-01-23 | $5.32 | $5.32 | 1,007,700 | — | — |
| 2023-01-20 | $5.15 | $5.15 | 1,024,900 | — | — |
| 2023-01-19 | $5.02 | $5.02 | 853,600 | — | — |
| 2023-01-18 | $5.10 | $5.10 | 1,463,800 | — | — |
| 2023-01-17 | $5.50 | $5.50 | 1,690,700 | — | — |
| 2023-01-13 | $5.19 | $5.19 | 1,101,100 | — | — |
| 2023-01-12 | $5.33 | $5.33 | 2,569,900 | — | — |
| 2023-01-11 | $5.02 | $5.02 | 1,805,000 | — | — |
| 2023-01-10 | $4.88 | $4.88 | 1,056,600 | — | — |
| 2023-01-09 | $4.78 | $4.78 | 1,220,700 | — | — |
| 2023-01-06 | $4.75 | $4.75 | 1,091,000 | — | — |
| 2023-01-05 | $4.54 | $4.54 | 932,800 | — | — |
| 2023-01-04 | $4.60 | $4.60 | 1,136,300 | — | — |
| 2023-01-03 | $4.46 | $4.46 | 2,021,600 | — | — |