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
- 2021-03-17 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 | $6.91 | $6.91 | 24,400 | — | — |
| 2023-12-28 | $7.42 | $7.42 | 30,200 | — | — |
| 2023-12-27 | $7.41 | $7.41 | 31,500 | — | — |
| 2023-12-26 | $7.50 | $7.50 | 45,600 | — | — |
| 2023-12-22 | $7.40 | $7.40 | 30,200 | — | — |
| 2023-12-21 | $6.94 | $6.94 | 35,100 | — | — |
| 2023-12-20 | $6.45 | $6.45 | 45,700 | — | — |
| 2023-12-19 | $5.92 | $5.92 | 48,200 | — | — |
| 2023-12-18 | $5.96 | $5.96 | 27,400 | — | — |
| 2023-12-15 | $5.99 | $5.99 | 141,900 | — | — |
| 2023-12-14 | $5.74 | $5.74 | 75,000 | — | — |
| 2023-12-13 | $5.61 | $5.61 | 36,600 | — | — |
| 2023-12-12 | $5.75 | $5.75 | 9,300 | — | — |
| 2023-12-11 | $5.67 | $5.67 | 7,600 | — | — |
| 2023-12-08 | $5.85 | $5.85 | 13,000 | — | — |
| 2023-12-07 | $5.60 | $5.60 | 9,200 | — | — |
| 2023-12-06 | $5.87 | $5.87 | 41,100 | — | — |
| 2023-12-05 | $5.82 | $5.82 | 4,800 | — | — |
| 2023-12-04 | $5.57 | $5.57 | 9,200 | — | — |
| 2023-12-01 | $5.86 | $5.86 | 27,400 | — | — |
| 2023-11-30 | $5.84 | $5.84 | 10,300 | — | — |
| 2023-11-29 | $5.70 | $5.70 | 29,400 | — | — |
| 2023-11-28 | $5.67 | $5.67 | 20,900 | — | — |
| 2023-11-27 | $5.51 | $5.51 | 24,600 | — | — |
| 2023-11-24 | $5.75 | $5.75 | 26,100 | — | — |
| 2023-11-22 | $5.54 | $5.54 | 17,100 | — | — |
| 2023-11-21 | $4.84 | $4.84 | 10,000 | — | — |
| 2023-11-20 | $4.76 | $4.76 | 4,600 | — | — |
| 2023-11-17 | $4.62 | $4.62 | 35,100 | — | — |
| 2023-11-16 | $4.57 | $4.57 | 14,600 | — | — |
| 2023-11-15 | $4.65 | $4.65 | 6,600 | — | — |
| 2023-11-14 | $4.63 | $4.63 | 145,800 | — | — |
| 2023-11-13 | $5.21 | $5.21 | 17,200 | — | — |
| 2023-11-10 | $5.33 | $5.33 | 46,100 | — | — |
| 2023-11-09 | $5.45 | $5.45 | 6,500 | — | — |
| 2023-11-08 | $5.63 | $5.63 | 5,900 | — | — |
| 2023-11-07 | $5.52 | $5.52 | 22,700 | — | — |
| 2023-11-06 | $5.38 | $5.38 | 51,000 | — | — |
| 2023-11-03 | $5.57 | $5.57 | 58,000 | — | — |
| 2023-11-02 | $5.50 | $5.50 | 72,100 | — | — |
| 2023-11-01 | $5.01 | $5.01 | 71,700 | — | — |
| 2023-10-31 | $5.06 | $5.06 | 20,000 | — | — |
| 2023-10-30 | $5.14 | $5.14 | 32,300 | — | — |
| 2023-10-27 | $4.99 | $4.99 | 47,500 | — | — |
| 2023-10-26 | $5.55 | $5.55 | 63,900 | — | — |
| 2023-10-25 | $4.94 | $4.94 | 66,900 | — | — |
| 2023-10-24 | $5.37 | $5.37 | 684,200 | — | — |
| 2023-10-23 | $4.06 | $4.06 | 129,200 | — | — |
| 2023-10-20 | $4.00 | $4.00 | 103,700 | — | — |
| 2023-10-19 | $4.09 | $4.09 | 264,000 | — | — |
| 2023-10-18 | $4.36 | $4.36 | 347,900 | — | — |
| 2023-10-17 | $6.13 | $6.13 | 41,000 | — | — |
| 2023-10-16 | $6.50 | $6.50 | 37,000 | — | — |
| 2023-10-13 | $7.16 | $7.16 | 3,400 | — | — |
| 2023-10-12 | $7.25 | $7.25 | 1,700 | — | — |
| 2023-10-11 | $7.01 | $7.01 | 7,000 | — | — |
| 2023-10-10 | $7.05 | $7.05 | 26,800 | — | — |
| 2023-10-09 | $7.00 | $7.00 | 22,000 | — | — |
| 2023-10-06 | $7.78 | $7.78 | 10,400 | — | — |
| 2023-10-05 | $7.49 | $7.49 | 74,800 | — | — |
| 2023-10-04 | $8.34 | $8.34 | 5,200 | — | — |
| 2023-10-03 | $8.29 | $8.29 | 13,500 | — | — |
| 2023-10-02 | $8.69 | $8.69 | 74,800 | — | — |
| 2023-09-29 | $8.47 | $8.47 | 30,900 | — | — |
| 2023-09-28 | $8.11 | $8.11 | 22,100 | — | — |
| 2023-09-27 | $8.16 | $8.16 | 29,400 | — | — |
| 2023-09-26 | $8.30 | $8.30 | 14,600 | — | — |
| 2023-09-25 | $8.26 | $8.26 | 28,900 | — | — |
| 2023-09-22 | $7.72 | $7.72 | 29,700 | — | — |
| 2023-09-21 | $8.75 | $8.75 | 72,700 | — | — |
| 2023-09-20 | $8.25 | $8.25 | 33,300 | — | — |
| 2023-09-19 | $7.87 | $7.87 | 46,000 | — | — |
| 2023-09-18 | $8.70 | $8.70 | 113,300 | — | — |
| 2023-09-15 | $8.50 | $8.50 | 342,100 | — | — |
| 2023-09-14 | $7.75 | $7.75 | 36,700 | — | — |
| 2023-09-13 | $7.59 | $7.59 | 22,900 | — | — |
| 2023-09-12 | $8.00 | $8.00 | 47,300 | — | — |
| 2023-09-11 | $7.73 | $7.73 | 20,800 | — | — |
| 2023-09-08 | $7.85 | $7.85 | 23,000 | — | — |
| 2023-09-07 | $7.95 | $7.95 | 77,400 | — | — |
| 2023-09-06 | $7.49 | $7.49 | 82,900 | — | — |
| 2023-09-05 | $7.00 | $7.00 | 69,600 | — | — |
| 2023-09-01 | $6.70 | $6.70 | 5,600 | — | — |
| 2023-08-31 | $6.25 | $6.25 | 7,100 | — | — |
| 2023-08-30 | $6.14 | $6.14 | 10,400 | — | — |
| 2023-08-29 | $6.63 | $6.63 | 3,500 | — | — |
| 2023-08-28 | $6.88 | $6.88 | 10,100 | — | — |
| 2023-08-25 | $6.60 | $6.60 | 2,400 | — | — |
| 2023-08-24 | $6.65 | $6.65 | 8,600 | — | — |
| 2023-08-23 | $6.70 | $6.70 | 6,000 | — | — |
| 2023-08-22 | $6.71 | $6.71 | 6,700 | — | — |
| 2023-08-21 | $6.69 | $6.69 | 11,400 | — | — |
| 2023-08-18 | $6.90 | $6.90 | 6,700 | — | — |
| 2023-08-17 | $6.66 | $6.66 | 3,900 | — | — |
| 2023-08-16 | $6.59 | $6.59 | 5,900 | — | — |
| 2023-08-15 | $6.36 | $6.36 | 4,200 | — | — |
| 2023-08-14 | $6.81 | $6.81 | 7,700 | — | — |
| 2023-08-11 | $6.52 | $6.52 | 15,200 | — | — |
| 2023-08-10 | $6.90 | $6.90 | 8,200 | — | — |
| 2023-08-09 | $6.90 | $6.90 | 15,900 | — | — |
| 2023-08-08 | $6.87 | $6.87 | 5,500 | — | — |
| 2023-08-07 | $6.55 | $6.55 | 6,500 | — | — |
| 2023-08-04 | $6.85 | $6.85 | 85,300 | — | — |
| 2023-08-03 | $6.84 | $6.84 | 20,700 | — | — |
| 2023-08-02 | $6.27 | $6.27 | 13,700 | — | — |
| 2023-08-01 | $6.21 | $6.21 | 20,900 | — | — |
| 2023-07-31 | $5.95 | $5.95 | 11,400 | — | — |
| 2023-07-28 | $5.74 | $5.74 | 16,600 | — | — |
| 2023-07-27 | $5.78 | $5.78 | 3,800 | — | — |
| 2023-07-26 | $5.91 | $5.91 | 36,100 | — | — |
| 2023-07-25 | $5.71 | $5.71 | 18,000 | — | — |
| 2023-07-24 | $5.70 | $5.70 | 11,200 | — | — |
| 2023-07-21 | $5.60 | $5.60 | 12,500 | — | — |
| 2023-07-20 | $5.60 | $5.60 | 3,500 | — | — |
| 2023-07-19 | $5.51 | $5.51 | 8,900 | — | — |
| 2023-07-18 | $5.68 | $5.68 | 43,100 | — | — |
| 2023-07-17 | $5.80 | $5.80 | 15,600 | — | — |
| 2023-07-14 | $5.61 | $5.61 | 15,800 | — | — |
| 2023-07-13 | $5.87 | $5.87 | 15,800 | — | — |
| 2023-07-12 | $5.80 | $5.80 | 64,000 | — | — |
| 2023-07-11 | $6.13 | $6.13 | 75,800 | — | — |
| 2023-07-10 | $5.94 | $5.94 | 47,900 | — | — |
| 2023-07-07 | $5.55 | $5.55 | 17,700 | — | — |
| 2023-07-06 | $5.72 | $5.72 | 265,400 | — | — |
| 2023-07-05 | $5.44 | $5.44 | 8,800 | — | — |
| 2023-07-03 | $5.87 | $5.87 | 5,400 | — | — |
| 2023-06-30 | $5.60 | $5.60 | 18,500 | — | — |
| 2023-06-29 | $5.53 | $5.53 | 32,800 | — | — |
| 2023-06-28 | $5.35 | $5.35 | 54,500 | — | — |
| 2023-06-27 | $5.41 | $5.41 | 47,900 | — | — |
| 2023-06-26 | $5.36 | $5.36 | 31,600 | — | — |
| 2023-06-23 | $5.90 | $5.90 | 64,800 | — | — |
| 2023-06-22 | $6.50 | $6.50 | 10,100 | — | — |
| 2023-06-21 | $6.51 | $6.51 | 26,200 | — | — |
| 2023-06-20 | $6.76 | $6.76 | 28,600 | — | — |
| 2023-06-16 | $6.72 | $6.72 | 15,700 | — | — |
| 2023-06-15 | $6.36 | $6.36 | 96,500 | — | — |
| 2023-06-14 | $6.53 | $6.53 | 127,600 | — | — |
| 2023-06-13 | $7.82 | $7.82 | 113,700 | — | — |
| 2023-06-12 | $7.85 | $7.85 | 69,000 | — | — |
| 2023-06-09 | $8.00 | $8.00 | 127,300 | — | — |
| 2023-06-08 | $7.75 | $7.75 | 313,500 | — | — |
| 2023-06-07 | $8.45 | $8.45 | 1,553,900 | — | — |
| 2023-06-06 | $6.62 | $6.62 | 26,800 | — | — |
| 2023-06-05 | $6.29 | $6.29 | 95,900 | — | — |
| 2023-06-02 | $6.20 | $6.20 | 14,300 | — | — |
| 2023-06-01 | $6.00 | $6.00 | 5,900 | — | — |
| 2023-05-31 | $6.35 | $6.35 | 24,200 | — | — |
| 2023-05-30 | $5.95 | $5.95 | 22,200 | — | — |
| 2023-05-26 | $5.91 | $5.91 | 16,700 | — | — |
| 2023-05-25 | $6.43 | $6.43 | 14,100 | — | — |
| 2023-05-24 | $6.69 | $6.69 | 35,400 | — | — |
| 2023-05-23 | $5.82 | $5.82 | 74,500 | — | — |
| 2023-05-22 | $6.22 | $6.22 | 35,300 | — | — |
| 2023-05-19 | $6.30 | $6.30 | 479,500 | — | — |
| 2023-05-18 | $5.33 | $5.33 | 24,700 | — | — |
| 2023-05-17 | $5.51 | $5.51 | 12,000 | — | — |
| 2023-05-16 | $5.57 | $5.57 | 22,700 | — | — |
| 2023-05-15 | $5.46 | $5.46 | 95,000 | — | — |
| 2023-05-12 | $5.68 | $5.68 | 111,400 | — | — |
| 2023-05-11 | $5.09 | $5.09 | 34,900 | — | — |
| 2023-05-10 | $5.02 | $5.02 | 27,900 | — | — |
| 2023-05-09 | $4.83 | $4.83 | 18,300 | — | — |
| 2023-05-08 | $4.77 | $4.77 | 45,500 | — | — |
| 2023-05-05 | $4.52 | $4.52 | 8,200 | — | — |
| 2023-05-04 | $4.30 | $4.30 | 8,700 | — | — |
| 2023-05-03 | $4.49 | $4.49 | 5,600 | — | — |
| 2023-05-02 | $4.53 | $4.53 | 13,700 | — | — |
| 2023-05-01 | $4.80 | $4.80 | 13,300 | — | — |
| 2023-04-28 | $4.48 | $4.48 | 10,100 | — | — |
| 2023-04-27 | $4.30 | $4.30 | 28,400 | — | — |
| 2023-04-26 | $4.37 | $4.37 | 7,500 | — | — |
| 2023-04-25 | $4.49 | $4.49 | 17,900 | — | — |
| 2023-04-24 | $4.40 | $4.40 | 17,500 | — | — |
| 2023-04-21 | $4.52 | $4.52 | 11,300 | — | — |
| 2023-04-20 | $4.57 | $4.57 | 5,700 | — | — |
| 2023-04-19 | $4.47 | $4.47 | 30,500 | — | — |
| 2023-04-18 | $4.36 | $4.36 | 18,600 | — | — |
| 2023-04-17 | $4.55 | $4.55 | 15,800 | — | — |
| 2023-04-14 | $4.55 | $4.55 | 29,500 | — | — |
| 2023-04-13 | $4.56 | $4.56 | 21,600 | — | — |
| 2023-04-12 | $4.62 | $4.62 | 40,500 | — | — |
| 2023-04-11 | $4.54 | $4.54 | 21,000 | — | — |
| 2023-04-10 | $4.55 | $4.55 | 13,700 | — | — |
| 2023-04-06 | $4.58 | $4.58 | 12,400 | — | — |
| 2023-04-05 | $4.68 | $4.68 | 63,900 | — | — |
| 2023-04-04 | $4.66 | $4.66 | 54,200 | — | — |
| 2023-04-03 | $4.61 | $4.61 | 35,100 | — | — |
| 2023-03-31 | $4.55 | $4.55 | 37,300 | — | — |
| 2023-03-30 | $4.59 | $4.59 | 29,800 | — | — |
| 2023-03-29 | $4.57 | $4.57 | 83,200 | — | — |
| 2023-03-28 | $4.75 | $4.75 | 48,500 | — | — |
| 2023-03-27 | $4.92 | $4.92 | 62,700 | — | — |
| 2023-03-24 | $4.99 | $4.99 | 39,600 | — | — |
| 2023-03-23 | $4.94 | $4.94 | 92,400 | — | — |
| 2023-03-22 | $4.75 | $4.75 | 138,400 | — | — |
| 2023-03-21 | $4.82 | $4.82 | 144,600 | — | — |
| 2023-03-20 | $4.62 | $4.62 | 76,100 | — | — |
| 2023-03-17 | $4.75 | $4.75 | 52,000 | — | — |
| 2023-03-16 | $4.61 | $4.61 | 80,600 | — | — |
| 2023-03-15 | $4.86 | $4.86 | 125,200 | — | — |
| 2023-03-14 | $5.17 | $5.17 | 731,100 | — | — |
| 2023-03-13 | $4.51 | $4.51 | 158,600 | — | — |
| 2023-03-10 | $4.40 | $4.40 | 80,900 | — | — |
| 2023-03-09 | $4.57 | $4.57 | 423,900 | — | — |
| 2023-03-08 | $4.46 | $4.46 | 123,200 | — | — |
| 2023-03-07 | $4.24 | $4.24 | 126,200 | — | — |
| 2023-03-06 | $4.48 | $4.48 | 286,100 | — | — |
| 2023-03-03 | $5.75 | $5.75 | 120,800 | — | — |
| 2023-03-02 | $6.04 | $6.04 | 261,700 | — | — |
| 2023-03-01 | $5.75 | $5.75 | 270,900 | — | — |
| 2023-02-28 | $6.67 | $6.67 | 615,600 | — | — |
| 2023-02-27 | $6.63 | $6.63 | 1,932,500 | — | — |
| 2023-02-24 | $7.90 | $7.90 | 40,950,900 | — | — |
| 2023-02-23 | $4.42 | $4.42 | 375,500 | — | — |
| 2023-02-22 | $4.59 | $4.59 | 607,300 | — | — |
| 2023-02-21 | $4.29 | $4.29 | 67,700 | — | — |
| 2023-02-17 | $4.22 | $4.22 | 572,300 | — | — |
| 2023-02-16 | $3.93 | $3.93 | 179,400 | — | — |
| 2023-02-15 | $3.69 | $3.69 | 52,200 | — | — |
| 2023-02-14 | $3.67 | $3.67 | 27,900 | — | — |
| 2023-02-13 | $3.67 | $3.67 | 50,400 | — | — |
| 2023-02-10 | $3.82 | $3.82 | 114,300 | — | — |
| 2023-02-09 | $3.90 | $3.90 | 113,600 | — | — |
| 2023-02-08 | $3.90 | $3.90 | 282,300 | — | — |
| 2023-02-07 | $3.90 | $3.90 | 283,200 | — | — |
| 2023-02-06 | $4.25 | $4.25 | 281,300 | — | — |
| 2023-02-03 | $4.88 | $4.88 | 319,300 | — | — |
| 2023-02-02 | $5.89 | $5.89 | 258,800 | — | — |
| 2023-02-01 | $6.10 | $6.10 | 210,100 | — | — |
| 2023-01-31 | $7.97 | $7.97 | 169,700 | — | — |
| 2023-01-30 | $9.31 | $9.31 | 170,300 | — | — |
| 2023-01-27 | $12.44 | $12.44 | 328,200 | — | — |
| 2023-01-26 | $18.79 | $18.79 | 301,700 | — | — |
| 2023-01-25 | $22.08 | $22.08 | 371,400 | — | — |
| 2023-01-24 | $10.19 | $10.19 | 85,000 | — | — |
| 2023-01-23 | $9.62 | $9.62 | 18,300 | — | — |
| 2023-01-20 | $9.78 | $9.78 | 28,600 | — | — |
| 2023-01-19 | $9.59 | $9.59 | 42,900 | — | — |
| 2023-01-18 | $10.11 | $10.11 | 235,100 | — | — |
| 2023-01-17 | $10.16 | $10.16 | 21,200 | — | — |
| 2023-01-13 | $10.20 | $10.20 | 63,300 | — | — |
| 2023-01-12 | $10.16 | $10.16 | 365,900 | — | — |
| 2023-01-11 | $9.05 | $9.05 | 114,800 | — | — |
| 2023-01-10 | $10.01 | $10.01 | 10,700 | — | — |
| 2023-01-09 | $9.74 | $9.74 | 13,800 | — | — |
| 2023-01-06 | $10.12 | $10.12 | 74,600 | — | — |
| 2023-01-05 | $10.12 | $10.12 | 1,096,900 | — | — |
| 2023-01-04 | $10.11 | $10.11 | 12,400 | — | — |
| 2023-01-03 | $10.11 | $10.11 | 189,700 | — | — |