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
- 2016-11-16 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 | $11.03 | $11.03 | 35,949,700 | — | — |
| 2023-12-28 | $13.11 | $13.11 | 25,965,600 | — | — |
| 2023-12-27 | $13.43 | $13.43 | 27,394,000 | — | — |
| 2023-12-26 | $11.74 | $11.74 | 22,123,700 | — | — |
| 2023-12-22 | $11.89 | $11.89 | 27,508,900 | — | — |
| 2023-12-21 | $11.53 | $11.53 | 28,169,300 | — | — |
| 2023-12-20 | $10.49 | $10.49 | 33,854,300 | — | — |
| 2023-12-19 | $10.43 | $10.43 | 28,180,400 | — | — |
| 2023-12-18 | $10.84 | $10.84 | 27,394,200 | — | — |
| 2023-12-15 | $10.64 | $10.64 | 29,641,900 | — | — |
| 2023-12-14 | $10.92 | $10.92 | 32,948,300 | — | — |
| 2023-12-13 | $10.25 | $10.25 | 32,709,300 | — | — |
| 2023-12-12 | $8.78 | $8.78 | 18,857,100 | — | — |
| 2023-12-11 | $8.80 | $8.80 | 30,959,000 | — | — |
| 2023-12-08 | $10.34 | $10.34 | 31,717,600 | — | — |
| 2023-12-07 | $9.24 | $9.24 | 23,480,500 | — | — |
| 2023-12-06 | $9.25 | $9.25 | 26,260,800 | — | — |
| 2023-12-05 | $9.31 | $9.31 | 52,681,600 | — | — |
| 2023-12-04 | $8.87 | $8.87 | 44,819,000 | — | — |
| 2023-12-01 | $7.64 | $7.64 | 57,378,000 | — | — |
| 2023-11-30 | $6.24 | $6.24 | 23,205,400 | — | — |
| 2023-11-29 | $6.59 | $6.59 | 26,670,700 | — | — |
| 2023-11-28 | $6.38 | $6.38 | 30,109,000 | — | — |
| 2023-11-27 | $5.58 | $5.58 | 23,058,800 | — | — |
| 2023-11-24 | $5.58 | $5.58 | 21,678,600 | — | — |
| 2023-11-22 | $4.86 | $4.86 | 13,415,200 | — | — |
| 2023-11-21 | $4.53 | $4.53 | 20,496,000 | — | — |
| 2023-11-20 | $4.59 | $4.59 | 22,240,400 | — | — |
| 2023-11-17 | $3.94 | $3.94 | 9,820,100 | — | — |
| 2023-11-16 | $3.84 | $3.84 | 13,982,500 | — | — |
| 2023-11-15 | $4.15 | $4.15 | 18,368,000 | — | — |
| 2023-11-14 | $3.85 | $3.85 | 14,309,000 | — | — |
| 2023-11-13 | $3.81 | $3.81 | 18,370,000 | — | — |
| 2023-11-10 | $3.74 | $3.74 | 24,930,900 | — | — |
| 2023-11-09 | $3.69 | $3.69 | 39,434,800 | — | — |
| 2023-11-08 | $3.92 | $3.92 | 15,175,300 | — | — |
| 2023-11-07 | $4.33 | $4.33 | 19,258,600 | — | — |
| 2023-11-06 | $4.31 | $4.31 | 16,387,500 | — | — |
| 2023-11-03 | $4.45 | $4.45 | 17,583,300 | — | — |
| 2023-11-02 | $4.64 | $4.64 | 18,213,500 | — | — |
| 2023-11-01 | $4.14 | $4.14 | 12,915,900 | — | — |
| 2023-10-31 | $4.10 | $4.10 | 13,572,400 | — | — |
| 2023-10-30 | $4.09 | $4.09 | 15,525,400 | — | — |
| 2023-10-27 | $4.15 | $4.15 | 13,990,300 | — | — |
| 2023-10-26 | $4.36 | $4.36 | 16,171,400 | — | — |
| 2023-10-25 | $4.62 | $4.62 | 19,766,300 | — | — |
| 2023-10-24 | $4.70 | $4.70 | 31,776,400 | — | — |
| 2023-10-23 | $4.26 | $4.26 | 23,832,200 | — | — |
| 2023-10-20 | $3.92 | $3.92 | 19,227,100 | — | — |
| 2023-10-19 | $3.87 | $3.87 | 10,038,700 | — | — |
| 2023-10-18 | $4.00 | $4.00 | 12,753,800 | — | — |
| 2023-10-17 | $4.17 | $4.17 | 14,479,500 | — | — |
| 2023-10-16 | $3.95 | $3.95 | 22,107,200 | — | — |
| 2023-10-13 | $3.52 | $3.52 | 6,174,900 | — | — |
| 2023-10-12 | $3.57 | $3.57 | 6,515,700 | — | — |
| 2023-10-11 | $3.74 | $3.74 | 9,004,200 | — | — |
| 2023-10-10 | $3.75 | $3.75 | 6,388,000 | — | — |
| 2023-10-09 | $3.70 | $3.70 | 8,902,800 | — | — |
| 2023-10-06 | $3.75 | $3.75 | 8,479,100 | — | — |
| 2023-10-05 | $3.53 | $3.53 | 9,884,100 | — | — |
| 2023-10-04 | $3.63 | $3.63 | 8,742,700 | — | — |
| 2023-10-03 | $3.47 | $3.47 | 10,881,700 | — | — |
| 2023-10-02 | $3.86 | $3.86 | 13,632,900 | — | — |
| 2023-09-29 | $3.81 | $3.81 | 8,620,300 | — | — |
| 2023-09-28 | $3.86 | $3.86 | 11,380,800 | — | — |
| 2023-09-27 | $3.70 | $3.70 | 7,945,200 | — | — |
| 2023-09-26 | $3.71 | $3.71 | 6,166,000 | — | — |
| 2023-09-25 | $3.87 | $3.87 | 7,576,700 | — | — |
| 2023-09-22 | $3.93 | $3.93 | 6,224,900 | — | — |
| 2023-09-21 | $4.06 | $4.06 | 7,494,000 | — | — |
| 2023-09-20 | $4.21 | $4.21 | 11,618,900 | — | — |
| 2023-09-19 | $4.37 | $4.37 | 11,143,000 | — | — |
| 2023-09-18 | $4.51 | $4.51 | 12,716,900 | — | — |
| 2023-09-15 | $4.42 | $4.42 | 15,665,200 | — | — |
| 2023-09-14 | $4.63 | $4.63 | 9,987,300 | — | — |
| 2023-09-13 | $4.31 | $4.31 | 8,523,600 | — | — |
| 2023-09-12 | $4.32 | $4.32 | 8,445,100 | — | — |
| 2023-09-11 | $4.19 | $4.19 | 8,050,600 | — | — |
| 2023-09-08 | $4.40 | $4.40 | 6,894,200 | — | — |
| 2023-09-07 | $4.51 | $4.51 | 9,115,300 | — | — |
| 2023-09-06 | $4.58 | $4.58 | 9,619,700 | — | — |
| 2023-09-05 | $4.53 | $4.53 | 8,630,800 | — | — |
| 2023-09-01 | $4.57 | $4.57 | 9,274,000 | — | — |
| 2023-08-31 | $4.93 | $4.93 | 12,463,000 | — | — |
| 2023-08-30 | $5.29 | $5.29 | 9,573,000 | — | — |
| 2023-08-29 | $5.25 | $5.25 | 19,941,800 | — | — |
| 2023-08-28 | $4.52 | $4.52 | 6,289,000 | — | — |
| 2023-08-25 | $4.56 | $4.56 | 7,600,100 | — | — |
| 2023-08-24 | $4.57 | $4.57 | 6,984,600 | — | — |
| 2023-08-23 | $4.87 | $4.87 | 12,711,100 | — | — |
| 2023-08-22 | $4.69 | $4.69 | 8,338,000 | — | — |
| 2023-08-21 | $4.96 | $4.96 | 13,063,800 | — | — |
| 2023-08-18 | $5.20 | $5.20 | 12,353,700 | — | — |
| 2023-08-17 | $5.46 | $5.46 | 12,348,400 | — | — |
| 2023-08-16 | $6.22 | $6.22 | 12,653,900 | — | — |
| 2023-08-15 | $6.26 | $6.26 | 12,149,600 | — | — |
| 2023-08-14 | $6.55 | $6.55 | 13,781,300 | — | — |
| 2023-08-11 | $6.52 | $6.52 | 16,466,000 | — | — |
| 2023-08-10 | $5.86 | $5.86 | 20,137,100 | — | — |
| 2023-08-09 | $5.05 | $5.05 | 7,224,300 | — | — |
| 2023-08-08 | $5.27 | $5.27 | 12,819,300 | — | — |
| 2023-08-07 | $5.10 | $5.10 | 10,124,300 | — | — |
| 2023-08-04 | $5.30 | $5.30 | 8,736,700 | — | — |
| 2023-08-03 | $5.50 | $5.50 | 9,169,000 | — | — |
| 2023-08-02 | $5.61 | $5.61 | 6,945,500 | — | — |
| 2023-08-01 | $5.84 | $5.84 | 7,820,900 | — | — |
| 2023-07-31 | $6.01 | $6.01 | 12,054,200 | — | — |
| 2023-07-28 | $5.96 | $5.96 | 8,588,300 | — | — |
| 2023-07-27 | $5.85 | $5.85 | 8,753,100 | — | — |
| 2023-07-26 | $6.23 | $6.23 | 7,516,000 | — | — |
| 2023-07-25 | $6.14 | $6.14 | 8,689,800 | — | — |
| 2023-07-24 | $6.11 | $6.11 | 9,103,600 | — | — |
| 2023-07-21 | $6.42 | $6.42 | 9,203,600 | — | — |
| 2023-07-20 | $6.50 | $6.50 | 10,330,800 | — | — |
| 2023-07-19 | $6.97 | $6.97 | 14,718,500 | — | — |
| 2023-07-18 | $6.52 | $6.52 | 12,118,900 | — | — |
| 2023-07-17 | $6.83 | $6.83 | 16,768,300 | — | — |
| 2023-07-14 | $6.90 | $6.90 | 15,987,000 | — | — |
| 2023-07-13 | $7.47 | $7.47 | 19,282,700 | — | — |
| 2023-07-12 | $6.62 | $6.62 | 12,638,100 | — | — |
| 2023-07-11 | $6.42 | $6.42 | 11,740,000 | — | — |
| 2023-07-10 | $6.33 | $6.33 | 14,671,200 | — | — |
| 2023-07-07 | $6.00 | $6.00 | 16,438,300 | — | — |
| 2023-07-06 | $5.39 | $5.39 | 16,068,900 | — | — |
| 2023-07-05 | $5.29 | $5.29 | 19,276,300 | — | — |
| 2023-07-03 | $4.87 | $4.87 | 11,507,800 | — | — |
| 2023-06-30 | $4.29 | $4.29 | 10,431,500 | — | — |
| 2023-06-29 | $4.26 | $4.26 | 9,911,000 | — | — |
| 2023-06-28 | $4.23 | $4.23 | 7,284,400 | — | — |
| 2023-06-27 | $4.45 | $4.45 | 9,207,800 | — | — |
| 2023-06-26 | $4.22 | $4.22 | 7,296,100 | — | — |
| 2023-06-23 | $4.59 | $4.59 | 15,097,500 | — | — |
| 2023-06-22 | $4.68 | $4.68 | 11,205,300 | — | — |
| 2023-06-21 | $4.78 | $4.78 | 18,021,400 | — | — |
| 2023-06-20 | $4.41 | $4.41 | 11,695,900 | — | — |
| 2023-06-16 | $3.88 | $3.88 | 15,623,100 | — | — |
| 2023-06-15 | $3.87 | $3.87 | 7,640,500 | — | — |
| 2023-06-14 | $3.88 | $3.88 | 5,644,800 | — | — |
| 2023-06-13 | $3.88 | $3.88 | 7,801,000 | — | — |
| 2023-06-12 | $3.76 | $3.76 | 6,384,100 | — | — |
| 2023-06-09 | $3.80 | $3.80 | 3,873,400 | — | — |
| 2023-06-08 | $3.90 | $3.90 | 3,947,500 | — | — |
| 2023-06-07 | $3.91 | $3.91 | 6,755,100 | — | — |
| 2023-06-06 | $4.10 | $4.10 | 9,614,700 | — | — |
| 2023-06-05 | $3.92 | $3.92 | 7,992,200 | — | — |
| 2023-06-02 | $4.15 | $4.15 | 7,888,900 | — | — |
| 2023-06-01 | $4.32 | $4.32 | 8,608,800 | — | — |
| 2023-05-31 | $4.29 | $4.29 | 6,729,900 | — | — |
| 2023-05-30 | $4.47 | $4.47 | 8,455,200 | — | — |
| 2023-05-26 | $4.23 | $4.23 | 5,374,000 | — | — |
| 2023-05-25 | $4.25 | $4.25 | 5,776,900 | — | — |
| 2023-05-24 | $4.47 | $4.47 | 6,925,700 | — | — |
| 2023-05-23 | $4.51 | $4.51 | 12,798,300 | — | — |
| 2023-05-22 | $4.43 | $4.43 | 6,552,300 | — | — |
| 2023-05-19 | $4.22 | $4.22 | 5,462,600 | — | — |
| 2023-05-18 | $4.21 | $4.21 | 6,830,500 | — | — |
| 2023-05-17 | $4.48 | $4.48 | 7,320,200 | — | — |
| 2023-05-16 | $4.29 | $4.29 | 6,297,200 | — | — |
| 2023-05-15 | $4.60 | $4.60 | 7,501,300 | — | — |
| 2023-05-12 | $4.28 | $4.28 | 7,324,900 | — | — |
| 2023-05-11 | $4.22 | $4.22 | 7,563,400 | — | — |
| 2023-05-10 | $4.90 | $4.90 | 13,531,000 | — | — |
| 2023-05-09 | $4.27 | $4.27 | 5,812,900 | — | — |
| 2023-05-08 | $4.24 | $4.24 | 9,014,700 | — | — |
| 2023-05-05 | $4.20 | $4.20 | 5,793,200 | — | — |
| 2023-05-04 | $3.99 | $3.99 | 6,731,200 | — | — |
| 2023-05-03 | $3.79 | $3.79 | 7,232,700 | — | — |
| 2023-05-02 | $3.81 | $3.81 | 6,171,200 | — | — |
| 2023-05-01 | $3.42 | $3.42 | 6,087,500 | — | — |
| 2023-04-28 | $3.91 | $3.91 | 7,273,300 | — | — |
| 2023-04-27 | $3.97 | $3.97 | 9,754,600 | — | — |
| 2023-04-26 | $3.82 | $3.82 | 14,530,800 | — | — |
| 2023-04-25 | $3.67 | $3.67 | 7,484,400 | — | — |
| 2023-04-24 | $3.74 | $3.74 | 7,026,700 | — | — |
| 2023-04-21 | $3.87 | $3.87 | 8,146,600 | — | — |
| 2023-04-20 | $3.90 | $3.90 | 10,304,800 | — | — |
| 2023-04-19 | $4.46 | $4.46 | 10,296,900 | — | — |
| 2023-04-18 | $5.03 | $5.03 | 16,632,700 | — | — |
| 2023-04-17 | $4.39 | $4.39 | 11,842,500 | — | — |
| 2023-04-14 | $4.13 | $4.13 | 14,877,000 | — | — |
| 2023-04-13 | $3.94 | $3.94 | 20,867,800 | — | — |
| 2023-04-12 | $3.26 | $3.26 | 13,644,600 | — | — |
| 2023-04-11 | $3.10 | $3.10 | 9,950,600 | — | — |
| 2023-04-10 | $2.71 | $2.71 | 3,622,100 | — | — |
| 2023-04-06 | $2.44 | $2.44 | 2,628,500 | — | — |
| 2023-04-05 | $2.49 | $2.49 | 4,265,400 | — | — |
| 2023-04-04 | $2.65 | $2.65 | 4,282,700 | — | — |
| 2023-04-03 | $2.70 | $2.70 | 3,725,000 | — | — |
| 2023-03-31 | $2.78 | $2.78 | 4,275,800 | — | — |
| 2023-03-30 | $2.67 | $2.67 | 2,948,300 | — | — |
| 2023-03-29 | $2.70 | $2.70 | 4,189,400 | — | — |
| 2023-03-28 | $2.51 | $2.51 | 2,439,600 | — | — |
| 2023-03-27 | $2.58 | $2.58 | 5,639,900 | — | — |
| 2023-03-24 | $2.69 | $2.69 | 3,982,500 | — | — |
| 2023-03-23 | $2.87 | $2.87 | 5,971,500 | — | — |
| 2023-03-22 | $2.68 | $2.68 | 6,903,300 | — | — |
| 2023-03-21 | $2.97 | $2.97 | 5,364,600 | — | — |
| 2023-03-20 | $2.59 | $2.59 | 7,258,100 | — | — |
| 2023-03-17 | $2.45 | $2.45 | 10,747,500 | — | — |
| 2023-03-16 | $2.30 | $2.30 | 3,637,100 | — | — |
| 2023-03-15 | $2.29 | $2.29 | 3,880,100 | — | — |
| 2023-03-14 | $2.43 | $2.43 | 6,862,200 | — | — |
| 2023-03-13 | $2.28 | $2.28 | 6,896,400 | — | — |
| 2023-03-10 | $2.08 | $2.08 | 2,987,000 | — | — |
| 2023-03-09 | $2.14 | $2.14 | 2,829,400 | — | — |
| 2023-03-08 | $2.38 | $2.38 | 2,141,200 | — | — |
| 2023-03-07 | $2.38 | $2.38 | 2,912,700 | — | — |
| 2023-03-06 | $2.47 | $2.47 | 3,242,400 | — | — |
| 2023-03-03 | $2.55 | $2.55 | 2,890,200 | — | — |
| 2023-03-02 | $2.54 | $2.54 | 4,186,500 | — | — |
| 2023-03-01 | $2.58 | $2.58 | 3,132,700 | — | — |
| 2023-02-28 | $2.76 | $2.76 | 2,970,800 | — | — |
| 2023-02-27 | $2.80 | $2.80 | 2,644,700 | — | — |
| 2023-02-24 | $2.75 | $2.75 | 3,479,400 | — | — |
| 2023-02-23 | $2.94 | $2.94 | 2,784,000 | — | — |
| 2023-02-22 | $2.97 | $2.97 | 3,895,500 | — | — |
| 2023-02-21 | $3.12 | $3.12 | 3,789,900 | — | — |
| 2023-02-17 | $3.38 | $3.38 | 3,889,500 | — | — |
| 2023-02-16 | $3.39 | $3.39 | 6,799,400 | — | — |
| 2023-02-15 | $3.56 | $3.56 | 6,367,900 | — | — |
| 2023-02-14 | $3.28 | $3.28 | 3,891,700 | — | — |
| 2023-02-13 | $2.94 | $2.94 | 2,178,000 | — | — |
| 2023-02-10 | $2.96 | $2.96 | 3,580,500 | — | — |
| 2023-02-09 | $3.24 | $3.24 | 4,852,700 | — | — |
| 2023-02-08 | $3.42 | $3.42 | 3,441,300 | — | — |
| 2023-02-07 | $3.54 | $3.54 | 4,357,800 | — | — |
| 2023-02-06 | $3.48 | $3.48 | 4,178,400 | — | — |
| 2023-02-03 | $3.51 | $3.51 | 5,461,000 | — | — |
| 2023-02-02 | $3.64 | $3.64 | 6,368,500 | — | — |
| 2023-02-01 | $3.24 | $3.24 | 5,052,600 | — | — |
| 2023-01-31 | $3.17 | $3.17 | 7,690,400 | — | — |
| 2023-01-30 | $2.80 | $2.80 | 4,259,000 | — | — |
| 2023-01-27 | $2.92 | $2.92 | 4,073,100 | — | — |
| 2023-01-26 | $2.85 | $2.85 | 4,590,200 | — | — |
| 2023-01-25 | $2.80 | $2.80 | 4,479,900 | — | — |
| 2023-01-24 | $2.80 | $2.80 | 3,290,700 | — | — |
| 2023-01-23 | $2.83 | $2.83 | 5,143,800 | — | — |
| 2023-01-20 | $2.64 | $2.64 | 4,531,100 | — | — |
| 2023-01-19 | $2.49 | $2.49 | 4,313,500 | — | — |
| 2023-01-18 | $2.53 | $2.53 | 4,017,800 | — | — |
| 2023-01-17 | $2.72 | $2.72 | 6,358,000 | — | — |
| 2023-01-13 | $2.58 | $2.58 | 4,806,700 | — | — |
| 2023-01-12 | $2.67 | $2.67 | 6,196,000 | — | — |
| 2023-01-11 | $2.40 | $2.40 | 3,026,500 | — | — |
| 2023-01-10 | $2.45 | $2.45 | 3,825,600 | — | — |
| 2023-01-09 | $2.21 | $2.21 | 4,640,000 | — | — |
| 2023-01-06 | $2.10 | $2.10 | 2,329,300 | — | — |
| 2023-01-05 | $2.16 | $2.16 | 2,287,600 | — | — |
| 2023-01-04 | $2.19 | $2.19 | 3,258,400 | — | — |
| 2023-01-03 | $2.01 | $2.01 | 1,764,300 | — | — |