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
- 2021-08-18 to 2026-09-03
- 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 | $10.52 | $10.52 | 2,415,000 | — | — |
| 2023-12-28 | $10.74 | $10.74 | 1,619,000 | — | — |
| 2023-12-27 | $10.83 | $10.83 | 1,032,000 | — | — |
| 2023-12-26 | $10.77 | $10.77 | 1,233,000 | — | — |
| 2023-12-22 | $10.50 | $10.50 | 2,719,000 | — | — |
| 2023-12-21 | $10.51 | $10.51 | 2,736,000 | — | — |
| 2023-12-20 | $9.96 | $9.96 | 1,883,000 | — | — |
| 2023-12-19 | $10.53 | $10.53 | 1,144,000 | — | — |
| 2023-12-18 | $10.32 | $10.32 | 1,678,000 | — | — |
| 2023-12-15 | $10.00 | $10.00 | 2,330,000 | — | — |
| 2023-12-14 | $9.74 | $9.74 | 3,026,000 | — | — |
| 2023-12-13 | $9.73 | $9.73 | 2,127,000 | — | — |
| 2023-12-12 | $9.48 | $9.48 | 1,604,000 | — | — |
| 2023-12-11 | $9.20 | $9.20 | 1,399,000 | — | — |
| 2023-12-08 | $8.90 | $8.90 | 2,364,000 | — | — |
| 2023-12-07 | $8.69 | $8.69 | 2,166,000 | — | — |
| 2023-12-06 | $8.14 | $8.14 | 1,666,000 | — | — |
| 2023-12-05 | $8.39 | $8.39 | 1,366,000 | — | — |
| 2023-12-04 | $8.29 | $8.29 | 1,957,000 | — | — |
| 2023-12-01 | $8.78 | $8.78 | 3,631,000 | — | — |
| 2023-11-30 | $8.81 | $8.81 | 2,135,000 | — | — |
| 2023-11-29 | $8.88 | $8.88 | 1,493,000 | — | — |
| 2023-11-28 | $8.88 | $8.88 | 1,306,000 | — | — |
| 2023-11-27 | $8.83 | $8.83 | 1,084,000 | — | — |
| 2023-11-24 | $8.82 | $8.82 | 537,000 | — | — |
| 2023-11-22 | $8.90 | $8.90 | 2,163,000 | — | — |
| 2023-11-21 | $8.84 | $8.84 | 1,419,000 | — | — |
| 2023-11-20 | $9.05 | $9.05 | 1,383,000 | — | — |
| 2023-11-17 | $8.72 | $8.72 | 1,212,000 | — | — |
| 2023-11-16 | $8.65 | $8.65 | 1,595,000 | — | — |
| 2023-11-15 | $8.48 | $8.48 | 1,900,000 | — | — |
| 2023-11-14 | $8.43 | $8.43 | 2,745,000 | — | — |
| 2023-11-13 | $7.87 | $7.87 | 1,279,000 | — | — |
| 2023-11-10 | $7.93 | $7.93 | 2,486,000 | — | — |
| 2023-11-09 | $7.32 | $7.32 | 2,229,000 | — | — |
| 2023-11-08 | $7.47 | $7.47 | 1,283,000 | — | — |
| 2023-11-07 | $7.45 | $7.45 | 1,285,000 | — | — |
| 2023-11-06 | $7.17 | $7.17 | 1,328,000 | — | — |
| 2023-11-03 | $7.08 | $7.08 | 2,720,000 | — | — |
| 2023-11-02 | $6.79 | $6.79 | 3,082,000 | — | — |
| 2023-11-01 | $6.43 | $6.43 | 1,651,000 | — | — |
| 2023-10-31 | $5.92 | $5.92 | 663,000 | — | — |
| 2023-10-30 | $5.81 | $5.81 | 1,516,000 | — | — |
| 2023-10-27 | $5.61 | $5.61 | 2,993,000 | — | — |
| 2023-10-26 | $5.34 | $5.34 | 2,756,000 | — | — |
| 2023-10-25 | $5.73 | $5.73 | 1,818,000 | — | — |
| 2023-10-24 | $6.39 | $6.39 | 1,084,000 | — | — |
| 2023-10-23 | $6.16 | $6.16 | 1,489,000 | — | — |
| 2023-10-20 | $6.12 | $6.12 | 2,216,000 | — | — |
| 2023-10-19 | $6.45 | $6.45 | 2,721,000 | — | — |
| 2023-10-18 | $6.44 | $6.44 | 990,000 | — | — |
| 2023-10-17 | $6.79 | $6.79 | 1,331,000 | — | — |
| 2023-10-16 | $6.90 | $6.90 | 1,066,000 | — | — |
| 2023-10-13 | $6.62 | $6.62 | 1,957,000 | — | — |
| 2023-10-12 | $7.06 | $7.06 | 1,777,000 | — | — |
| 2023-10-11 | $7.06 | $7.06 | 1,121,000 | — | — |
| 2023-10-10 | $6.89 | $6.89 | 1,702,000 | — | — |
| 2023-10-09 | $6.83 | $6.83 | 1,206,000 | — | — |
| 2023-10-06 | $6.77 | $6.77 | 2,486,000 | — | — |
| 2023-10-05 | $6.39 | $6.39 | 1,504,000 | — | — |
| 2023-10-04 | $6.40 | $6.40 | 1,185,000 | — | — |
| 2023-10-03 | $6.12 | $6.12 | 1,555,000 | — | — |
| 2023-10-02 | $6.45 | $6.45 | 1,134,000 | — | — |
| 2023-09-29 | $6.25 | $6.25 | 2,048,000 | — | — |
| 2023-09-28 | $6.15 | $6.15 | 1,570,000 | — | — |
| 2023-09-27 | $6.00 | $6.00 | 1,789,000 | — | — |
| 2023-09-26 | $5.96 | $5.96 | 1,674,000 | — | — |
| 2023-09-25 | $6.25 | $6.25 | 1,218,000 | — | — |
| 2023-09-22 | $6.12 | $6.12 | 1,973,000 | — | — |
| 2023-09-21 | $6.16 | $6.16 | 2,715,000 | — | — |
| 2023-09-20 | $6.60 | $6.60 | 1,123,000 | — | — |
| 2023-09-19 | $7.02 | $7.02 | 1,131,000 | — | — |
| 2023-09-18 | $7.09 | $7.09 | 669,000 | — | — |
| 2023-09-15 | $7.09 | $7.09 | 2,200,000 | — | — |
| 2023-09-14 | $7.61 | $7.61 | 2,267,000 | — | — |
| 2023-09-13 | $7.50 | $7.50 | 988,000 | — | — |
| 2023-09-12 | $7.40 | $7.40 | 799,000 | — | — |
| 2023-09-11 | $7.69 | $7.69 | 1,315,000 | — | — |
| 2023-09-08 | $7.33 | $7.32 | 2,056,000 | — | — |
| 2023-09-07 | $7.34 | $7.34 | 2,670,000 | — | — |
| 2023-09-06 | $7.53 | $7.53 | 1,464,000 | — | — |
| 2023-09-05 | $7.74 | $7.74 | 1,751,000 | — | — |
| 2023-09-01 | $7.60 | $7.60 | 3,204,000 | — | — |
| 2023-08-31 | $7.61 | $7.61 | 2,302,000 | — | — |
| 2023-08-30 | $7.38 | $7.38 | 2,139,000 | — | — |
| 2023-08-29 | $7.23 | $7.23 | 2,350,000 | — | — |
| 2023-08-28 | $6.71 | $6.71 | 1,597,000 | — | — |
| 2023-08-25 | $6.52 | $6.52 | 3,149,000 | — | — |
| 2023-08-24 | $6.35 | $6.35 | 1,862,000 | — | — |
| 2023-08-23 | $6.95 | $6.95 | 2,282,000 | — | — |
| 2023-08-22 | $6.51 | $6.51 | 1,066,000 | — | — |
| 2023-08-21 | $6.61 | $6.61 | 1,578,000 | — | — |
| 2023-08-18 | $6.16 | $6.16 | 4,951,000 | — | — |
| 2023-08-17 | $6.21 | $6.21 | 2,601,000 | — | — |
| 2023-08-16 | $6.48 | $6.48 | 1,176,000 | — | — |
| 2023-08-15 | $6.84 | $6.84 | 1,041,000 | — | — |
| 2023-08-14 | $7.17 | $7.17 | 1,377,000 | — | — |
| 2023-08-11 | $6.72 | $6.72 | 3,151,000 | — | — |
| 2023-08-10 | $6.96 | $6.96 | 4,311,000 | — | — |
| 2023-08-09 | $6.95 | $6.95 | 1,398,000 | — | — |
| 2023-08-08 | $7.43 | $7.43 | 1,318,000 | — | — |
| 2023-08-07 | $7.74 | $7.74 | 1,338,000 | — | — |
| 2023-08-04 | $7.59 | $7.59 | 2,533,000 | — | — |
| 2023-08-03 | $7.49 | $7.49 | 1,589,000 | — | — |
| 2023-08-02 | $7.57 | $7.57 | 2,079,000 | — | — |
| 2023-08-01 | $8.33 | $8.33 | 801,000 | — | — |
| 2023-07-31 | $8.33 | $8.33 | 1,062,000 | — | — |
| 2023-07-28 | $8.25 | $8.25 | 2,393,000 | — | — |
| 2023-07-27 | $7.69 | $7.69 | 2,780,000 | — | — |
| 2023-07-26 | $7.61 | $7.61 | 1,031,000 | — | — |
| 2023-07-25 | $7.67 | $7.67 | 1,180,000 | — | — |
| 2023-07-24 | $7.50 | $7.50 | 1,608,000 | — | — |
| 2023-07-21 | $7.47 | $7.47 | 2,606,000 | — | — |
| 2023-07-20 | $7.50 | $7.50 | 3,111,000 | — | — |
| 2023-07-19 | $8.42 | $8.42 | 1,987,000 | — | — |
| 2023-07-18 | $8.38 | $8.38 | 1,695,000 | — | — |
| 2023-07-17 | $8.15 | $8.15 | 1,374,000 | — | — |
| 2023-07-14 | $7.89 | $7.89 | 2,640,000 | — | — |
| 2023-07-13 | $7.96 | $7.96 | 2,860,000 | — | — |
| 2023-07-12 | $7.56 | $7.56 | 2,388,000 | — | — |
| 2023-07-11 | $7.21 | $7.21 | 915,000 | — | — |
| 2023-07-10 | $7.06 | $7.06 | 1,191,000 | — | — |
| 2023-07-07 | $6.99 | $6.99 | 2,518,000 | — | — |
| 2023-07-06 | $7.03 | $7.03 | 2,818,000 | — | — |
| 2023-07-05 | $7.27 | $7.27 | 1,261,000 | — | — |
| 2023-07-03 | $7.30 | $7.30 | 1,111,000 | — | — |
| 2023-06-30 | $7.19 | $7.19 | 3,019,000 | — | — |
| 2023-06-29 | $6.91 | $6.91 | 1,776,000 | — | — |
| 2023-06-28 | $7.03 | $7.03 | 1,565,000 | — | — |
| 2023-06-27 | $6.98 | $6.98 | 1,842,000 | — | — |
| 2023-06-26 | $6.59 | $6.59 | 1,573,000 | — | — |
| 2023-06-23 | $6.92 | $6.92 | 3,708,000 | — | — |
| 2023-06-22 | $7.11 | $7.11 | 4,050,000 | — | — |
| 2023-06-21 | $6.94 | $6.94 | 2,873,000 | — | — |
| 2023-06-20 | $7.52 | $7.52 | 1,927,000 | — | — |
| 2023-06-16 | $7.54 | $7.54 | 3,723,000 | — | — |
| 2023-06-15 | $7.65 | $7.65 | 4,754,000 | — | — |
| 2023-06-14 | $7.46 | $7.46 | 4,235,000 | — | — |
| 2023-06-13 | $7.25 | $7.25 | 3,950,000 | — | — |
| 2023-06-12 | $7.06 | $7.06 | 3,207,000 | — | — |
| 2023-06-09 | $6.61 | $6.61 | 8,209,000 | — | — |
| 2023-06-08 | $6.37 | $6.37 | 2,206,000 | — | — |
| 2023-06-07 | $6.06 | $6.06 | 2,656,000 | — | — |
| 2023-06-06 | $6.40 | $6.40 | 2,145,000 | — | — |
| 2023-06-05 | $6.21 | $6.21 | 1,812,000 | — | — |
| 2023-06-02 | $6.31 | $6.31 | 3,793,000 | — | — |
| 2023-06-01 | $6.17 | $6.17 | 2,543,000 | — | — |
| 2023-05-31 | $5.99 | $5.99 | 2,184,000 | — | — |
| 2023-05-30 | $6.03 | $6.03 | 6,233,000 | — | — |
| 2023-05-26 | $5.81 | $5.81 | 5,038,000 | — | — |
| 2023-05-25 | $5.16 | $5.16 | 4,025,000 | — | — |
| 2023-05-24 | $4.73 | $4.73 | 2,176,000 | — | — |
| 2023-05-23 | $4.75 | $4.75 | 1,734,000 | — | — |
| 2023-05-22 | $4.89 | $4.89 | 1,826,000 | — | — |
| 2023-05-19 | $4.79 | $4.79 | 2,612,000 | — | — |
| 2023-05-18 | $4.84 | $4.84 | 4,736,000 | — | — |
| 2023-05-17 | $4.46 | $4.46 | 2,715,000 | — | — |
| 2023-05-16 | $4.22 | $4.22 | 1,617,000 | — | — |
| 2023-05-15 | $4.18 | $4.18 | 1,392,000 | — | — |
| 2023-05-12 | $4.06 | $4.06 | 1,728,000 | — | — |
| 2023-05-11 | $4.17 | $4.17 | 1,574,000 | — | — |
| 2023-05-10 | $4.14 | $4.14 | 2,759,000 | — | — |
| 2023-05-09 | $4.03 | $4.03 | 1,341,000 | — | — |
| 2023-05-08 | $4.10 | $4.10 | 1,531,000 | — | — |
| 2023-05-05 | $4.03 | $4.03 | 2,493,000 | — | — |
| 2023-05-04 | $3.79 | $3.79 | 2,750,000 | — | — |
| 2023-05-03 | $3.81 | $3.81 | 2,723,000 | — | — |
| 2023-05-02 | $3.94 | $3.94 | 4,122,000 | — | — |
| 2023-05-01 | $4.11 | $4.11 | 1,710,000 | — | — |
| 2023-04-28 | $4.15 | $4.15 | 4,144,000 | — | — |
| 2023-04-27 | $4.02 | $4.02 | 3,564,000 | — | — |
| 2023-04-26 | $3.70 | $3.70 | 3,587,000 | — | — |
| 2023-04-25 | $3.64 | $3.64 | 4,883,000 | — | — |
| 2023-04-24 | $3.95 | $3.95 | 2,277,000 | — | — |
| 2023-04-21 | $4.00 | $4.00 | 2,316,000 | — | — |
| 2023-04-20 | $4.00 | $4.00 | 3,041,000 | — | — |
| 2023-04-19 | $4.13 | $4.13 | 2,254,000 | — | — |
| 2023-04-18 | $4.18 | $4.18 | 2,565,000 | — | — |
| 2023-04-17 | $4.20 | $4.20 | 2,442,000 | — | — |
| 2023-04-14 | $4.22 | $4.22 | 2,892,000 | — | — |
| 2023-04-13 | $4.25 | $4.25 | 2,828,000 | — | — |
| 2023-04-12 | $4.00 | $4.00 | 4,159,000 | — | — |
| 2023-04-11 | $4.19 | $4.19 | 2,123,000 | — | — |
| 2023-04-10 | $4.29 | $4.29 | 2,436,000 | — | — |
| 2023-04-06 | $4.34 | $4.34 | 4,130,000 | — | — |
| 2023-04-05 | $4.28 | $4.28 | 3,623,000 | — | — |
| 2023-04-04 | $4.47 | $4.47 | 3,232,000 | — | — |
| 2023-04-03 | $4.49 | $4.49 | 3,806,000 | — | — |
| 2023-03-31 | $4.60 | $4.60 | 5,410,000 | — | — |
| 2023-03-30 | $4.38 | $4.38 | 5,507,000 | — | — |
| 2023-03-29 | $4.22 | $4.22 | 5,142,000 | — | — |
| 2023-03-28 | $3.93 | $3.93 | 3,065,000 | — | — |
| 2023-03-27 | $4.04 | $4.04 | 4,350,000 | — | — |
| 2023-03-24 | $4.09 | $4.09 | 4,393,000 | — | — |
| 2023-03-23 | $4.07 | $4.07 | 6,866,000 | — | — |
| 2023-03-22 | $3.95 | $3.95 | 8,494,000 | — | — |
| 2023-03-21 | $4.16 | $4.16 | 5,155,000 | — | — |
| 2023-03-20 | $3.95 | $3.95 | 4,857,000 | — | — |
| 2023-03-17 | $3.93 | $3.93 | 6,479,000 | — | — |
| 2023-03-16 | $4.00 | $4.00 | 10,723,000 | — | — |
| 2023-03-15 | $3.56 | $3.56 | 11,327,000 | — | — |
| 2023-03-14 | $3.48 | $3.48 | 7,622,000 | — | — |
| 2023-03-13 | $3.16 | $3.16 | 13,292,000 | — | — |
| 2023-03-10 | $3.15 | $3.15 | 11,402,000 | — | — |
| 2023-03-09 | $3.28 | $3.28 | 5,138,000 | — | — |
| 2023-03-08 | $3.50 | $3.50 | 3,599,000 | — | — |
| 2023-03-07 | $3.40 | $3.40 | 4,429,000 | — | — |
| 2023-03-06 | $3.52 | $3.52 | 4,909,000 | — | — |
| 2023-03-03 | $3.56 | $3.56 | 5,385,000 | — | — |
| 2023-03-02 | $3.33 | $3.33 | 3,131,000 | — | — |
| 2023-03-01 | $3.20 | $3.20 | 4,757,000 | — | — |
| 2023-02-28 | $3.25 | $3.25 | 2,576,000 | — | — |
| 2023-02-27 | $3.24 | $3.24 | 8,143,000 | — | — |
| 2023-02-24 | $3.17 | $3.17 | 10,322,000 | — | — |
| 2023-02-23 | $3.39 | $3.39 | 8,868,000 | — | — |
| 2023-02-22 | $3.24 | $3.24 | 8,209,000 | — | — |
| 2023-02-21 | $3.25 | $3.25 | 7,263,000 | — | — |
| 2023-02-17 | $3.56 | $3.56 | 6,522,000 | — | — |
| 2023-02-16 | $3.68 | $3.68 | 8,513,000 | — | — |
| 2023-02-15 | $4.03 | $4.03 | 5,978,000 | — | — |
| 2023-02-14 | $3.98 | $3.98 | 8,701,000 | — | — |
| 2023-02-13 | $3.80 | $3.80 | 4,153,000 | — | — |
| 2023-02-10 | $3.62 | $3.62 | 5,301,000 | — | — |
| 2023-02-09 | $3.85 | $3.85 | 5,559,000 | — | — |
| 2023-02-08 | $3.94 | $3.94 | 4,285,000 | — | — |
| 2023-02-07 | $4.16 | $4.16 | 7,848,000 | — | — |
| 2023-02-06 | $3.88 | $3.88 | 4,287,000 | — | — |
| 2023-02-03 | $4.03 | $4.03 | 8,885,000 | — | — |
| 2023-02-02 | $4.24 | $4.24 | 13,211,000 | — | — |
| 2023-02-01 | $3.75 | $3.75 | 12,518,000 | — | — |
| 2023-01-31 | $3.37 | $3.37 | 5,902,000 | — | — |
| 2023-01-30 | $3.22 | $3.22 | 6,482,000 | — | — |
| 2023-01-27 | $3.50 | $3.50 | 9,844,000 | — | — |
| 2023-01-26 | $3.37 | $3.37 | 8,629,000 | — | — |
| 2023-01-25 | $3.12 | $3.12 | 8,617,000 | — | — |
| 2023-01-24 | $3.13 | $3.13 | 5,173,000 | — | — |
| 2023-01-23 | $3.17 | $3.17 | 9,639,000 | — | — |
| 2023-01-20 | $2.83 | $2.83 | 5,780,000 | — | — |
| 2023-01-19 | $2.54 | $2.54 | 3,381,000 | — | — |
| 2023-01-18 | $2.63 | $2.63 | 6,977,000 | — | — |
| 2023-01-17 | $2.71 | $2.71 | 4,768,000 | — | — |
| 2023-01-13 | $2.70 | $2.70 | 6,078,000 | — | — |
| 2023-01-12 | $2.67 | $2.67 | 9,980,000 | — | — |
| 2023-01-11 | $2.58 | $2.58 | 7,041,000 | — | — |
| 2023-01-10 | $2.47 | $2.47 | 6,499,000 | — | — |
| 2023-01-09 | $2.39 | $2.39 | 8,686,000 | — | — |
| 2023-01-06 | $2.29 | $2.29 | 9,567,000 | — | — |
| 2023-01-05 | $2.10 | $2.10 | 5,219,000 | — | — |
| 2023-01-04 | $2.21 | $2.21 | 5,777,000 | — | — |
| 2023-01-03 | $2.08 | $2.08 | 9,717,000 | — | — |