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
- 2013-10-04 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 | $4.04 | $14.38 | 450,700 | — | — |
| 2023-12-28 | $4.15 | $14.77 | 371,800 | — | — |
| 2023-12-27 | $4.38 | $15.06 | 928,900 | — | — |
| 2023-12-26 | $4.33 | $14.89 | 446,600 | — | — |
| 2023-12-22 | $4.17 | $14.34 | 283,400 | — | — |
| 2023-12-21 | $4.13 | $14.20 | 449,600 | — | — |
| 2023-12-20 | $4.09 | $14.06 | 739,700 | — | — |
| 2023-12-19 | $4.11 | $14.13 | 853,800 | — | — |
| 2023-12-18 | $4.02 | $13.82 | 1,773,900 | — | — |
| 2023-12-15 | $4.10 | $14.10 | 1,012,500 | — | — |
| 2023-12-14 | $4.18 | $14.37 | 2,912,700 | — | — |
| 2023-12-13 | $4.16 | $14.30 | 491,700 | — | — |
| 2023-12-12 | $3.97 | $13.65 | 324,600 | — | — |
| 2023-12-11 | $4.00 | $13.75 | 258,500 | — | — |
| 2023-12-08 | $3.98 | $13.68 | 163,500 | — | — |
| 2023-12-07 | $3.90 | $13.41 | 145,400 | — | — |
| 2023-12-06 | $3.93 | $13.51 | 189,800 | — | — |
| 2023-12-05 | $3.95 | $13.58 | 108,100 | — | — |
| 2023-12-04 | $3.95 | $13.58 | 244,500 | — | — |
| 2023-12-01 | $4.03 | $13.86 | 253,000 | — | — |
| 2023-11-30 | $3.94 | $13.55 | 120,700 | — | — |
| 2023-11-29 | $3.98 | $13.68 | 141,600 | — | — |
| 2023-11-28 | $3.96 | $13.61 | 136,300 | — | — |
| 2023-11-27 | $3.92 | $13.48 | 138,100 | — | — |
| 2023-11-24 | $3.94 | $13.55 | 72,500 | — | — |
| 2023-11-22 | $3.89 | $13.37 | 152,000 | — | — |
| 2023-11-21 | $3.91 | $13.44 | 88,300 | — | — |
| 2023-11-20 | $3.92 | $13.48 | 220,300 | — | — |
| 2023-11-17 | $3.79 | $13.03 | 104,000 | — | — |
| 2023-11-16 | $3.71 | $12.75 | 124,200 | — | — |
| 2023-11-15 | $3.75 | $12.89 | 109,200 | — | — |
| 2023-11-14 | $3.73 | $12.82 | 457,300 | — | — |
| 2023-11-13 | $3.42 | $11.76 | 132,100 | — | — |
| 2023-11-10 | $3.47 | $11.93 | 135,400 | — | — |
| 2023-11-09 | $3.49 | $12.00 | 115,500 | — | — |
| 2023-11-08 | $3.55 | $12.20 | 87,100 | — | — |
| 2023-11-07 | $3.55 | $12.20 | 208,600 | — | — |
| 2023-11-06 | $3.53 | $12.14 | 217,500 | — | — |
| 2023-11-03 | $3.54 | $12.17 | 420,500 | — | — |
| 2023-11-02 | $3.18 | $10.93 | 219,300 | — | — |
| 2023-11-01 | $3.07 | $10.55 | 311,200 | — | — |
| 2023-10-31 | $2.97 | $10.21 | 329,900 | — | — |
| 2023-10-30 | $2.80 | $9.63 | 166,900 | — | — |
| 2023-10-27 | $2.81 | $9.66 | 184,400 | — | — |
| 2023-10-26 | $2.79 | $9.59 | 192,900 | — | — |
| 2023-10-25 | $2.77 | $9.52 | 225,300 | — | — |
| 2023-10-24 | $2.88 | $9.90 | 111,600 | — | — |
| 2023-10-23 | $2.90 | $9.97 | 227,200 | — | — |
| 2023-10-20 | $3.01 | $10.35 | 186,000 | — | — |
| 2023-10-19 | $3.00 | $10.31 | 360,100 | — | — |
| 2023-10-18 | $3.15 | $10.83 | 201,700 | — | — |
| 2023-10-17 | $3.27 | $11.24 | 135,900 | — | — |
| 2023-10-16 | $3.29 | $11.31 | 141,300 | — | — |
| 2023-10-13 | $3.28 | $11.28 | 165,000 | — | — |
| 2023-10-12 | $3.34 | $11.48 | 108,600 | — | — |
| 2023-10-11 | $3.44 | $11.83 | 97,600 | — | — |
| 2023-10-10 | $3.44 | $11.83 | 162,200 | — | — |
| 2023-10-09 | $3.42 | $11.76 | 112,500 | — | — |
| 2023-10-06 | $3.39 | $11.65 | 78,300 | — | — |
| 2023-10-05 | $3.36 | $11.55 | 136,100 | — | — |
| 2023-10-04 | $3.33 | $11.45 | 216,700 | — | — |
| 2023-10-03 | $3.36 | $11.55 | 331,200 | — | — |
| 2023-10-02 | $3.52 | $12.10 | 565,300 | — | — |
| 2023-09-29 | $3.72 | $12.79 | 160,500 | — | — |
| 2023-09-28 | $3.74 | $12.86 | 320,500 | — | — |
| 2023-09-27 | $3.89 | $12.86 | 209,800 | — | — |
| 2023-09-26 | $3.95 | $13.06 | 214,000 | — | — |
| 2023-09-25 | $4.03 | $13.32 | 146,100 | — | — |
| 2023-09-22 | $4.05 | $13.39 | 155,200 | — | — |
| 2023-09-21 | $4.03 | $13.32 | 209,300 | — | — |
| 2023-09-20 | $4.15 | $13.72 | 219,300 | — | — |
| 2023-09-19 | $4.09 | $13.52 | 119,600 | — | — |
| 2023-09-18 | $4.08 | $13.49 | 295,900 | — | — |
| 2023-09-15 | $4.09 | $13.52 | 260,800 | — | — |
| 2023-09-14 | $3.97 | $13.12 | 86,900 | — | — |
| 2023-09-13 | $3.92 | $12.96 | 179,100 | — | — |
| 2023-09-12 | $3.98 | $13.16 | 168,800 | — | — |
| 2023-09-11 | $3.99 | $13.19 | 108,600 | — | — |
| 2023-09-08 | $3.92 | $12.96 | 89,300 | — | — |
| 2023-09-07 | $3.91 | $12.92 | 64,600 | — | — |
| 2023-09-06 | $3.93 | $12.99 | 80,800 | — | — |
| 2023-09-05 | $3.96 | $13.09 | 125,400 | — | — |
| 2023-09-01 | $4.04 | $13.35 | 183,000 | — | — |
| 2023-08-31 | $3.94 | $13.02 | 130,700 | — | — |
| 2023-08-30 | $3.93 | $12.99 | 112,100 | — | — |
| 2023-08-29 | $3.90 | $12.89 | 215,300 | — | — |
| 2023-08-28 | $3.94 | $13.02 | 118,400 | — | — |
| 2023-08-25 | $3.86 | $12.76 | 202,800 | — | — |
| 2023-08-24 | $3.79 | $12.53 | 153,400 | — | — |
| 2023-08-23 | $3.82 | $12.63 | 293,600 | — | — |
| 2023-08-22 | $3.74 | $12.36 | 323,500 | — | — |
| 2023-08-21 | $3.78 | $12.49 | 298,300 | — | — |
| 2023-08-18 | $3.83 | $12.66 | 146,600 | — | — |
| 2023-08-17 | $3.81 | $12.59 | 245,000 | — | — |
| 2023-08-16 | $3.87 | $12.79 | 296,500 | — | — |
| 2023-08-15 | $3.92 | $12.96 | 271,500 | — | — |
| 2023-08-14 | $4.01 | $13.25 | 263,200 | — | — |
| 2023-08-11 | $4.10 | $13.55 | 94,700 | — | — |
| 2023-08-10 | $4.08 | $13.49 | 196,500 | — | — |
| 2023-08-09 | $4.12 | $13.62 | 221,000 | — | — |
| 2023-08-08 | $4.19 | $13.85 | 246,200 | — | — |
| 2023-08-07 | $4.15 | $13.72 | 429,300 | — | — |
| 2023-08-04 | $4.18 | $13.82 | 278,700 | — | — |
| 2023-08-03 | $4.17 | $13.78 | 462,000 | — | — |
| 2023-08-02 | $4.22 | $13.95 | 228,800 | — | — |
| 2023-08-01 | $4.31 | $14.25 | 263,800 | — | — |
| 2023-07-31 | $4.35 | $14.38 | 379,900 | — | — |
| 2023-07-28 | $4.46 | $14.74 | 188,500 | — | — |
| 2023-07-27 | $4.49 | $14.84 | 477,100 | — | — |
| 2023-07-26 | $4.41 | $14.58 | 189,200 | — | — |
| 2023-07-25 | $4.33 | $14.31 | 168,800 | — | — |
| 2023-07-24 | $4.33 | $14.31 | 192,700 | — | — |
| 2023-07-21 | $4.25 | $14.05 | 197,200 | — | — |
| 2023-07-20 | $4.31 | $14.25 | 162,500 | — | — |
| 2023-07-19 | $4.29 | $14.18 | 265,200 | — | — |
| 2023-07-18 | $4.23 | $13.98 | 412,500 | — | — |
| 2023-07-17 | $4.14 | $13.68 | 432,000 | — | — |
| 2023-07-14 | $4.19 | $13.85 | 283,400 | — | — |
| 2023-07-13 | $4.24 | $14.01 | 311,800 | — | — |
| 2023-07-12 | $4.21 | $13.92 | 474,900 | — | — |
| 2023-07-11 | $4.22 | $13.95 | 668,400 | — | — |
| 2023-07-10 | $4.29 | $14.18 | 813,800 | — | — |
| 2023-07-07 | $4.36 | $14.41 | 513,500 | — | — |
| 2023-07-06 | $4.40 | $14.54 | 738,000 | — | — |
| 2023-07-05 | $4.62 | $15.27 | 660,600 | — | — |
| 2023-07-03 | $4.76 | $15.73 | 469,900 | — | — |
| 2023-06-30 | $4.83 | $15.97 | 650,900 | — | — |
| 2023-06-29 | $4.88 | $16.13 | 539,300 | — | — |
| 2023-06-28 | $5.02 | $16.10 | 531,500 | — | — |
| 2023-06-27 | $4.97 | $15.94 | 532,300 | — | — |
| 2023-06-26 | $4.92 | $15.78 | 507,700 | — | — |
| 2023-06-23 | $4.81 | $15.42 | 366,600 | — | — |
| 2023-06-22 | $4.93 | $15.81 | 678,100 | — | — |
| 2023-06-21 | $4.82 | $15.46 | 351,000 | — | — |
| 2023-06-20 | $4.78 | $15.33 | 1,002,500 | — | — |
| 2023-06-16 | $4.83 | $15.49 | 1,709,400 | — | — |
| 2023-06-15 | $5.16 | $16.55 | 384,600 | — | — |
| 2023-06-14 | $5.11 | $16.39 | 297,200 | — | — |
| 2023-06-13 | $5.14 | $16.48 | 257,200 | — | — |
| 2023-06-12 | $5.07 | $16.26 | 337,100 | — | — |
| 2023-06-09 | $5.06 | $16.23 | 183,900 | — | — |
| 2023-06-08 | $5.06 | $16.23 | 256,100 | — | — |
| 2023-06-07 | $5.06 | $16.23 | 484,300 | — | — |
| 2023-06-06 | $5.02 | $16.10 | 237,500 | — | — |
| 2023-06-05 | $4.99 | $16.00 | 293,800 | — | — |
| 2023-06-02 | $5.01 | $16.07 | 388,900 | — | — |
| 2023-06-01 | $4.98 | $15.97 | 277,500 | — | — |
| 2023-05-31 | $4.91 | $15.74 | 290,700 | — | — |
| 2023-05-30 | $5.04 | $16.16 | 338,400 | — | — |
| 2023-05-26 | $4.91 | $15.74 | 353,600 | — | — |
| 2023-05-25 | $4.79 | $15.36 | 408,100 | — | — |
| 2023-05-24 | $4.90 | $15.71 | 396,600 | — | — |
| 2023-05-23 | $4.93 | $15.81 | 566,700 | — | — |
| 2023-05-22 | $5.04 | $16.16 | 362,400 | — | — |
| 2023-05-19 | $5.03 | $16.13 | 276,600 | — | — |
| 2023-05-18 | $5.07 | $16.26 | 269,400 | — | — |
| 2023-05-17 | $5.06 | $16.23 | 205,700 | — | — |
| 2023-05-16 | $4.96 | $15.90 | 292,400 | — | — |
| 2023-05-15 | $5.06 | $16.23 | 289,400 | — | — |
| 2023-05-12 | $5.06 | $16.23 | 184,900 | — | — |
| 2023-05-11 | $5.10 | $16.35 | 223,200 | — | — |
| 2023-05-10 | $5.06 | $16.23 | 284,600 | — | — |
| 2023-05-09 | $5.01 | $16.07 | 856,900 | — | — |
| 2023-05-08 | $5.32 | $17.06 | 343,000 | — | — |
| 2023-05-05 | $5.27 | $16.90 | 236,500 | — | — |
| 2023-05-04 | $5.12 | $16.42 | 285,700 | — | — |
| 2023-05-03 | $5.24 | $16.80 | 241,300 | — | — |
| 2023-05-02 | $5.25 | $16.83 | 355,800 | — | — |
| 2023-05-01 | $5.45 | $17.48 | 496,800 | — | — |
| 2023-04-28 | $5.53 | $17.73 | 355,600 | — | — |
| 2023-04-27 | $5.53 | $17.73 | 228,900 | — | — |
| 2023-04-26 | $5.46 | $17.51 | 223,200 | — | — |
| 2023-04-25 | $5.38 | $17.25 | 348,700 | — | — |
| 2023-04-24 | $5.48 | $17.57 | 246,700 | — | — |
| 2023-04-21 | $5.48 | $17.57 | 234,900 | — | — |
| 2023-04-20 | $5.45 | $17.48 | 218,400 | — | — |
| 2023-04-19 | $5.51 | $17.67 | 207,000 | — | — |
| 2023-04-18 | $5.48 | $17.57 | 168,600 | — | — |
| 2023-04-17 | $5.52 | $17.70 | 331,100 | — | — |
| 2023-04-14 | $5.40 | $17.32 | 280,200 | — | — |
| 2023-04-13 | $5.38 | $17.25 | 198,400 | — | — |
| 2023-04-12 | $5.35 | $17.16 | 232,600 | — | — |
| 2023-04-11 | $5.35 | $17.16 | 245,600 | — | — |
| 2023-04-10 | $5.26 | $16.87 | 417,800 | — | — |
| 2023-04-06 | $5.46 | $17.51 | 216,700 | — | — |
| 2023-04-05 | $5.51 | $17.67 | 548,300 | — | — |
| 2023-04-04 | $5.37 | $17.22 | 392,900 | — | — |
| 2023-04-03 | $5.37 | $17.22 | 726,200 | — | — |
| 2023-03-31 | $5.52 | $17.70 | 653,900 | — | — |
| 2023-03-30 | $5.56 | $17.83 | 605,000 | — | — |
| 2023-03-29 | $5.82 | $17.80 | 1,058,000 | — | — |
| 2023-03-28 | $5.78 | $17.67 | 756,900 | — | — |
| 2023-03-27 | $5.75 | $17.58 | 1,147,800 | — | — |
| 2023-03-24 | $5.73 | $17.52 | 816,600 | — | — |
| 2023-03-23 | $5.57 | $17.03 | 315,100 | — | — |
| 2023-03-22 | $5.60 | $17.12 | 504,200 | — | — |
| 2023-03-21 | $5.71 | $17.46 | 538,800 | — | — |
| 2023-03-20 | $5.59 | $17.09 | 643,300 | — | — |
| 2023-03-17 | $5.48 | $16.76 | 539,900 | — | — |
| 2023-03-16 | $5.36 | $16.39 | 978,800 | — | — |
| 2023-03-15 | $5.33 | $16.30 | 332,200 | — | — |
| 2023-03-14 | $5.49 | $16.79 | 560,600 | — | — |
| 2023-03-13 | $5.33 | $16.30 | 823,500 | — | — |
| 2023-03-10 | $5.55 | $16.97 | 685,100 | — | — |
| 2023-03-09 | $5.66 | $17.31 | 749,000 | — | — |
| 2023-03-08 | $5.77 | $17.64 | 2,371,000 | — | — |
| 2023-03-07 | $6.60 | $20.18 | 407,400 | — | — |
| 2023-03-06 | $6.66 | $20.37 | 412,700 | — | — |
| 2023-03-03 | $6.74 | $20.61 | 240,100 | — | — |
| 2023-03-02 | $6.65 | $20.33 | 241,800 | — | — |
| 2023-03-01 | $6.70 | $20.49 | 346,700 | — | — |
| 2023-02-28 | $6.80 | $20.79 | 317,000 | — | — |
| 2023-02-27 | $6.81 | $20.82 | 243,200 | — | — |
| 2023-02-24 | $6.79 | $20.76 | 306,300 | — | — |
| 2023-02-23 | $6.80 | $20.79 | 297,500 | — | — |
| 2023-02-22 | $6.69 | $20.46 | 333,800 | — | — |
| 2023-02-21 | $6.56 | $20.06 | 313,600 | — | — |
| 2023-02-17 | $6.76 | $20.67 | 290,400 | — | — |
| 2023-02-16 | $6.84 | $20.92 | 214,800 | — | — |
| 2023-02-15 | $6.87 | $21.01 | 156,700 | — | — |
| 2023-02-14 | $6.94 | $21.22 | 286,300 | — | — |
| 2023-02-13 | $6.99 | $21.37 | 222,200 | — | — |
| 2023-02-10 | $6.99 | $21.37 | 151,800 | — | — |
| 2023-02-09 | $6.90 | $21.10 | 362,900 | — | — |
| 2023-02-08 | $7.06 | $21.59 | 160,600 | — | — |
| 2023-02-07 | $7.09 | $21.68 | 203,300 | — | — |
| 2023-02-06 | $6.92 | $21.16 | 350,100 | — | — |
| 2023-02-03 | $7.08 | $21.65 | 180,700 | — | — |
| 2023-02-02 | $7.10 | $21.71 | 344,500 | — | — |
| 2023-02-01 | $7.10 | $21.71 | 400,500 | — | — |
| 2023-01-31 | $6.99 | $21.37 | 348,400 | — | — |
| 2023-01-30 | $6.77 | $20.70 | 348,400 | — | — |
| 2023-01-27 | $7.00 | $21.41 | 379,000 | — | — |
| 2023-01-26 | $6.85 | $20.95 | 242,500 | — | — |
| 2023-01-25 | $6.75 | $20.64 | 179,400 | — | — |
| 2023-01-24 | $6.72 | $20.55 | 279,700 | — | — |
| 2023-01-23 | $6.78 | $20.73 | 354,200 | — | — |
| 2023-01-20 | $6.68 | $20.43 | 375,300 | — | — |
| 2023-01-19 | $6.47 | $19.78 | 337,300 | — | — |
| 2023-01-18 | $6.44 | $19.69 | 396,700 | — | — |
| 2023-01-17 | $6.46 | $19.75 | 779,200 | — | — |
| 2023-01-13 | $6.48 | $19.82 | 393,700 | — | — |
| 2023-01-12 | $6.42 | $19.63 | 796,500 | — | — |
| 2023-01-11 | $6.23 | $19.05 | 732,400 | — | — |
| 2023-01-10 | $6.06 | $18.53 | 392,600 | — | — |
| 2023-01-09 | $5.94 | $18.16 | 537,300 | — | — |
| 2023-01-06 | $5.93 | $18.13 | 450,400 | — | — |
| 2023-01-05 | $5.88 | $17.98 | 235,400 | — | — |
| 2023-01-04 | $5.86 | $17.92 | 285,000 | — | — |
| 2023-01-03 | $5.90 | $18.04 | 369,600 | — | — |