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
- 2020-12-17 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 | $5.59 | $5.59 | 1,076,900 | — | — |
| 2023-12-28 | $5.61 | $5.61 | 918,000 | — | — |
| 2023-12-27 | $5.53 | $5.53 | 643,100 | — | — |
| 2023-12-26 | $5.49 | $5.49 | 598,500 | — | — |
| 2023-12-22 | $5.39 | $5.39 | 944,500 | — | — |
| 2023-12-21 | $5.49 | $5.49 | 816,000 | — | — |
| 2023-12-20 | $5.32 | $5.32 | 963,400 | — | — |
| 2023-12-19 | $5.25 | $5.25 | 1,287,600 | — | — |
| 2023-12-18 | $4.83 | $4.83 | 979,900 | — | — |
| 2023-12-15 | $4.99 | $4.99 | 1,484,200 | — | — |
| 2023-12-14 | $5.49 | $5.49 | 1,405,300 | — | — |
| 2023-12-13 | $5.39 | $5.39 | 565,400 | — | — |
| 2023-12-12 | $5.16 | $5.16 | 536,900 | — | — |
| 2023-12-11 | $5.29 | $5.29 | 645,500 | — | — |
| 2023-12-08 | $5.24 | $5.24 | 882,600 | — | — |
| 2023-12-07 | $5.37 | $5.37 | 966,300 | — | — |
| 2023-12-06 | $5.48 | $5.48 | 1,045,000 | — | — |
| 2023-12-05 | $5.56 | $5.56 | 1,060,200 | — | — |
| 2023-12-04 | $6.17 | $6.17 | 504,000 | — | — |
| 2023-12-01 | $6.01 | $6.01 | 909,400 | — | — |
| 2023-11-30 | $5.65 | $5.65 | 1,202,600 | — | — |
| 2023-11-29 | $5.52 | $5.52 | 700,800 | — | — |
| 2023-11-28 | $5.72 | $5.72 | 733,500 | — | — |
| 2023-11-27 | $5.69 | $5.69 | 739,000 | — | — |
| 2023-11-24 | $5.75 | $5.75 | 346,500 | — | — |
| 2023-11-22 | $5.75 | $5.75 | 508,600 | — | — |
| 2023-11-21 | $5.60 | $5.60 | 686,700 | — | — |
| 2023-11-20 | $5.77 | $5.77 | 1,316,800 | — | — |
| 2023-11-17 | $5.80 | $5.80 | 978,600 | — | — |
| 2023-11-16 | $5.88 | $5.88 | 695,200 | — | — |
| 2023-11-15 | $5.97 | $5.97 | 1,016,100 | — | — |
| 2023-11-14 | $6.19 | $6.19 | 1,193,800 | — | — |
| 2023-11-13 | $5.65 | $5.65 | 646,400 | — | — |
| 2023-11-10 | $5.72 | $5.72 | 674,600 | — | — |
| 2023-11-09 | $5.70 | $5.70 | 753,900 | — | — |
| 2023-11-08 | $5.94 | $5.94 | 986,200 | — | — |
| 2023-11-07 | $6.11 | $6.11 | 3,243,300 | — | — |
| 2023-11-06 | $5.80 | $5.80 | 1,503,300 | — | — |
| 2023-11-03 | $6.04 | $6.04 | 1,045,800 | — | — |
| 2023-11-02 | $6.07 | $6.07 | 678,100 | — | — |
| 2023-11-01 | $6.09 | $6.09 | 612,500 | — | — |
| 2023-10-31 | $5.94 | $5.94 | 555,300 | — | — |
| 2023-10-30 | $6.01 | $6.01 | 503,900 | — | — |
| 2023-10-27 | $6.01 | $6.01 | 819,400 | — | — |
| 2023-10-26 | $6.12 | $6.12 | 740,600 | — | — |
| 2023-10-25 | $6.59 | $6.59 | 708,500 | — | — |
| 2023-10-24 | $6.75 | $6.75 | 946,900 | — | — |
| 2023-10-23 | $6.00 | $6.00 | 711,300 | — | — |
| 2023-10-20 | $6.06 | $6.06 | 987,700 | — | — |
| 2023-10-19 | $5.88 | $5.88 | 733,200 | — | — |
| 2023-10-18 | $6.04 | $6.04 | 612,800 | — | — |
| 2023-10-17 | $6.10 | $6.10 | 691,400 | — | — |
| 2023-10-16 | $6.00 | $6.00 | 1,338,800 | — | — |
| 2023-10-13 | $5.86 | $5.86 | 812,500 | — | — |
| 2023-10-12 | $5.61 | $5.61 | 857,100 | — | — |
| 2023-10-11 | $5.86 | $5.86 | 882,400 | — | — |
| 2023-10-10 | $5.84 | $5.84 | 765,800 | — | — |
| 2023-10-09 | $5.99 | $5.99 | 933,200 | — | — |
| 2023-10-06 | $6.00 | $6.00 | 927,300 | — | — |
| 2023-10-05 | $5.80 | $5.80 | 1,063,800 | — | — |
| 2023-10-04 | $5.76 | $5.76 | 950,400 | — | — |
| 2023-10-03 | $5.13 | $5.13 | 602,900 | — | — |
| 2023-10-02 | $5.33 | $5.33 | 672,100 | — | — |
| 2023-09-29 | $5.33 | $5.33 | 835,100 | — | — |
| 2023-09-28 | $5.27 | $5.27 | 819,900 | — | — |
| 2023-09-27 | $5.05 | $5.05 | 746,700 | — | — |
| 2023-09-26 | $5.07 | $5.07 | 1,142,200 | — | — |
| 2023-09-25 | $5.00 | $5.00 | 855,400 | — | — |
| 2023-09-22 | $5.10 | $5.10 | 694,600 | — | — |
| 2023-09-21 | $5.10 | $5.10 | 841,700 | — | — |
| 2023-09-20 | $5.12 | $5.12 | 908,500 | — | — |
| 2023-09-19 | $5.28 | $5.28 | 1,413,100 | — | — |
| 2023-09-18 | $5.29 | $5.29 | 3,607,200 | — | — |
| 2023-09-15 | $5.70 | $5.70 | 2,874,800 | — | — |
| 2023-09-14 | $6.46 | $6.46 | 1,795,400 | — | — |
| 2023-09-13 | $6.05 | $6.05 | 2,508,500 | — | — |
| 2023-09-12 | $6.26 | $6.26 | 1,725,800 | — | — |
| 2023-09-11 | $6.51 | $6.51 | 1,655,700 | — | — |
| 2023-09-08 | $7.06 | $7.06 | 1,041,100 | — | — |
| 2023-09-07 | $7.13 | $7.13 | 1,654,300 | — | — |
| 2023-09-06 | $7.55 | $7.55 | 3,548,200 | — | — |
| 2023-09-05 | $8.17 | $8.17 | 777,300 | — | — |
| 2023-09-01 | $8.74 | $8.74 | 774,400 | — | — |
| 2023-08-31 | $8.95 | $8.95 | 700,000 | — | — |
| 2023-08-30 | $8.92 | $8.92 | 314,500 | — | — |
| 2023-08-29 | $8.83 | $8.83 | 358,700 | — | — |
| 2023-08-28 | $8.77 | $8.77 | 290,800 | — | — |
| 2023-08-25 | $8.84 | $8.84 | 411,000 | — | — |
| 2023-08-24 | $8.76 | $8.76 | 548,500 | — | — |
| 2023-08-23 | $8.83 | $8.83 | 584,400 | — | — |
| 2023-08-22 | $8.76 | $8.76 | 861,100 | — | — |
| 2023-08-21 | $8.89 | $8.89 | 1,474,400 | — | — |
| 2023-08-18 | $8.92 | $8.92 | 1,143,700 | — | — |
| 2023-08-17 | $9.38 | $9.38 | 638,800 | — | — |
| 2023-08-16 | $10.01 | $10.01 | 412,900 | — | — |
| 2023-08-15 | $10.21 | $10.21 | 590,900 | — | — |
| 2023-08-14 | $10.24 | $10.24 | 548,800 | — | — |
| 2023-08-11 | $10.03 | $10.03 | 983,100 | — | — |
| 2023-08-10 | $10.50 | $10.50 | 795,900 | — | — |
| 2023-08-09 | $10.46 | $10.46 | 1,093,300 | — | — |
| 2023-08-08 | $10.19 | $10.19 | 2,820,500 | — | — |
| 2023-08-07 | $9.11 | $9.11 | 956,600 | — | — |
| 2023-08-04 | $8.95 | $8.95 | 732,900 | — | — |
| 2023-08-03 | $8.70 | $8.70 | 506,700 | — | — |
| 2023-08-02 | $8.57 | $8.57 | 841,800 | — | — |
| 2023-08-01 | $8.49 | $8.49 | 837,500 | — | — |
| 2023-07-31 | $8.39 | $8.39 | 1,657,800 | — | — |
| 2023-07-28 | $8.75 | $8.75 | 640,100 | — | — |
| 2023-07-27 | $8.41 | $8.41 | 985,400 | — | — |
| 2023-07-26 | $8.50 | $8.50 | 428,200 | — | — |
| 2023-07-25 | $8.42 | $8.42 | 441,000 | — | — |
| 2023-07-24 | $8.51 | $8.51 | 718,600 | — | — |
| 2023-07-21 | $8.48 | $8.48 | 563,800 | — | — |
| 2023-07-20 | $8.81 | $8.81 | 960,300 | — | — |
| 2023-07-19 | $9.28 | $9.28 | 453,200 | — | — |
| 2023-07-18 | $9.41 | $9.41 | 646,600 | — | — |
| 2023-07-17 | $9.43 | $9.43 | 589,300 | — | — |
| 2023-07-14 | $9.22 | $9.22 | 1,309,200 | — | — |
| 2023-07-13 | $9.16 | $9.16 | 382,600 | — | — |
| 2023-07-12 | $9.16 | $9.16 | 477,700 | — | — |
| 2023-07-11 | $9.12 | $9.12 | 653,300 | — | — |
| 2023-07-10 | $9.20 | $9.20 | 643,800 | — | — |
| 2023-07-07 | $8.68 | $8.68 | 915,200 | — | — |
| 2023-07-06 | $8.31 | $8.31 | 1,113,000 | — | — |
| 2023-07-05 | $8.50 | $8.50 | 953,900 | — | — |
| 2023-07-03 | $9.21 | $9.21 | 276,100 | — | — |
| 2023-06-30 | $9.37 | $9.37 | 546,800 | — | — |
| 2023-06-29 | $9.23 | $9.23 | 501,900 | — | — |
| 2023-06-28 | $9.25 | $9.25 | 664,100 | — | — |
| 2023-06-27 | $9.40 | $9.40 | 566,700 | — | — |
| 2023-06-26 | $9.25 | $9.25 | 831,500 | — | — |
| 2023-06-23 | $9.70 | $9.70 | 1,275,100 | — | — |
| 2023-06-22 | $9.48 | $9.48 | 522,800 | — | — |
| 2023-06-21 | $9.82 | $9.82 | 1,254,100 | — | — |
| 2023-06-20 | $9.35 | $9.35 | 947,500 | — | — |
| 2023-06-16 | $9.01 | $9.01 | 913,100 | — | — |
| 2023-06-15 | $9.44 | $9.44 | 645,300 | — | — |
| 2023-06-14 | $9.29 | $9.29 | 630,400 | — | — |
| 2023-06-13 | $9.42 | $9.42 | 582,300 | — | — |
| 2023-06-12 | $9.37 | $9.37 | 461,300 | — | — |
| 2023-06-09 | $9.42 | $9.42 | 343,500 | — | — |
| 2023-06-08 | $9.50 | $9.50 | 388,100 | — | — |
| 2023-06-07 | $9.36 | $9.36 | 516,500 | — | — |
| 2023-06-06 | $9.46 | $9.46 | 730,400 | — | — |
| 2023-06-05 | $9.33 | $9.33 | 640,700 | — | — |
| 2023-06-02 | $9.23 | $9.23 | 470,500 | — | — |
| 2023-06-01 | $9.16 | $9.16 | 380,900 | — | — |
| 2023-05-31 | $8.95 | $8.95 | 696,500 | — | — |
| 2023-05-30 | $8.90 | $8.90 | 300,500 | — | — |
| 2023-05-26 | $9.04 | $9.04 | 258,300 | — | — |
| 2023-05-25 | $8.89 | $8.89 | 427,000 | — | — |
| 2023-05-24 | $9.13 | $9.13 | 481,600 | — | — |
| 2023-05-23 | $8.91 | $8.91 | 516,300 | — | — |
| 2023-05-22 | $9.27 | $9.27 | 582,200 | — | — |
| 2023-05-19 | $9.25 | $9.25 | 565,400 | — | — |
| 2023-05-18 | $9.03 | $9.03 | 820,200 | — | — |
| 2023-05-17 | $8.76 | $8.76 | 502,300 | — | — |
| 2023-05-16 | $8.44 | $8.44 | 325,100 | — | — |
| 2023-05-15 | $8.77 | $8.77 | 359,100 | — | — |
| 2023-05-12 | $8.61 | $8.61 | 442,500 | — | — |
| 2023-05-11 | $8.46 | $8.46 | 505,500 | — | — |
| 2023-05-10 | $8.61 | $8.61 | 962,500 | — | — |
| 2023-05-09 | $8.85 | $8.85 | 1,659,400 | — | — |
| 2023-05-08 | $8.43 | $8.43 | 662,100 | — | — |
| 2023-05-05 | $8.41 | $8.41 | 474,800 | — | — |
| 2023-05-04 | $8.51 | $8.51 | 492,800 | — | — |
| 2023-05-03 | $8.60 | $8.60 | 492,800 | — | — |
| 2023-05-02 | $8.15 | $8.15 | 381,500 | — | — |
| 2023-05-01 | $8.22 | $8.22 | 354,700 | — | — |
| 2023-04-28 | $8.50 | $8.50 | 453,500 | — | — |
| 2023-04-27 | $8.25 | $8.25 | 278,800 | — | — |
| 2023-04-26 | $8.07 | $8.07 | 512,400 | — | — |
| 2023-04-25 | $8.02 | $8.02 | 545,900 | — | — |
| 2023-04-24 | $8.24 | $8.24 | 723,000 | — | — |
| 2023-04-21 | $8.54 | $8.54 | 637,000 | — | — |
| 2023-04-20 | $7.90 | $7.90 | 269,300 | — | — |
| 2023-04-19 | $7.96 | $7.96 | 516,000 | — | — |
| 2023-04-18 | $7.84 | $7.84 | 418,100 | — | — |
| 2023-04-17 | $7.92 | $7.92 | 597,700 | — | — |
| 2023-04-14 | $7.75 | $7.75 | 703,000 | — | — |
| 2023-04-13 | $8.40 | $8.40 | 295,600 | — | — |
| 2023-04-12 | $8.15 | $8.15 | 322,200 | — | — |
| 2023-04-11 | $8.23 | $8.23 | 597,800 | — | — |
| 2023-04-10 | $8.23 | $8.23 | 659,000 | — | — |
| 2023-04-06 | $8.07 | $8.07 | 420,700 | — | — |
| 2023-04-05 | $8.10 | $8.10 | 589,200 | — | — |
| 2023-04-04 | $8.33 | $8.33 | 489,900 | — | — |
| 2023-04-03 | $8.60 | $8.60 | 655,300 | — | — |
| 2023-03-31 | $8.65 | $8.65 | 562,100 | — | — |
| 2023-03-30 | $8.59 | $8.59 | 408,800 | — | — |
| 2023-03-29 | $8.54 | $8.54 | 538,300 | — | — |
| 2023-03-28 | $8.52 | $8.52 | 459,800 | — | — |
| 2023-03-27 | $8.25 | $8.25 | 544,800 | — | — |
| 2023-03-24 | $8.62 | $8.62 | 546,400 | — | — |
| 2023-03-23 | $8.73 | $8.73 | 518,800 | — | — |
| 2023-03-22 | $8.41 | $8.41 | 622,900 | — | — |
| 2023-03-21 | $8.47 | $8.47 | 477,300 | — | — |
| 2023-03-20 | $8.12 | $8.12 | 491,400 | — | — |
| 2023-03-17 | $8.13 | $8.13 | 1,098,500 | — | — |
| 2023-03-16 | $8.18 | $8.18 | 740,300 | — | — |
| 2023-03-15 | $8.26 | $8.26 | 1,367,000 | — | — |
| 2023-03-14 | $8.42 | $8.42 | 2,786,300 | — | — |
| 2023-03-13 | $8.70 | $8.70 | 963,800 | — | — |
| 2023-03-10 | $8.55 | $8.55 | 1,296,700 | — | — |
| 2023-03-09 | $8.76 | $8.76 | 534,200 | — | — |
| 2023-03-08 | $8.98 | $8.98 | 789,100 | — | — |
| 2023-03-07 | $9.00 | $9.00 | 449,400 | — | — |
| 2023-03-06 | $9.10 | $9.10 | 486,300 | — | — |
| 2023-03-03 | $9.46 | $9.46 | 1,129,900 | — | — |
| 2023-03-02 | $9.25 | $9.25 | 466,200 | — | — |
| 2023-03-01 | $9.39 | $9.39 | 509,400 | — | — |
| 2023-02-28 | $9.15 | $9.15 | 1,080,600 | — | — |
| 2023-02-27 | $9.15 | $9.15 | 423,100 | — | — |
| 2023-02-24 | $9.06 | $9.06 | 457,500 | — | — |
| 2023-02-23 | $9.17 | $9.17 | 622,300 | — | — |
| 2023-02-22 | $9.08 | $9.08 | 451,900 | — | — |
| 2023-02-21 | $9.21 | $9.21 | 474,900 | — | — |
| 2023-02-17 | $9.21 | $9.21 | 493,400 | — | — |
| 2023-02-16 | $9.29 | $9.29 | 457,200 | — | — |
| 2023-02-15 | $9.38 | $9.38 | 507,700 | — | — |
| 2023-02-14 | $9.25 | $9.25 | 407,100 | — | — |
| 2023-02-13 | $9.24 | $9.24 | 399,800 | — | — |
| 2023-02-10 | $9.03 | $9.03 | 460,900 | — | — |
| 2023-02-09 | $9.30 | $9.30 | 400,100 | — | — |
| 2023-02-08 | $9.60 | $9.60 | 527,900 | — | — |
| 2023-02-07 | $9.78 | $9.78 | 609,700 | — | — |
| 2023-02-06 | $9.89 | $9.89 | 421,500 | — | — |
| 2023-02-03 | $10.08 | $10.08 | 412,400 | — | — |
| 2023-02-02 | $10.10 | $10.10 | 917,600 | — | — |
| 2023-02-01 | $9.99 | $9.99 | 562,500 | — | — |
| 2023-01-31 | $10.00 | $10.00 | 943,200 | — | — |
| 2023-01-30 | $9.89 | $9.89 | 733,200 | — | — |
| 2023-01-27 | $9.95 | $9.95 | 777,700 | — | — |
| 2023-01-26 | $9.89 | $9.89 | 1,251,500 | — | — |
| 2023-01-25 | $9.49 | $9.49 | 494,900 | — | — |
| 2023-01-24 | $9.30 | $9.30 | 465,800 | — | — |
| 2023-01-23 | $9.50 | $9.50 | 782,000 | — | — |
| 2023-01-20 | $9.05 | $9.05 | 996,400 | — | — |
| 2023-01-19 | $8.44 | $8.44 | 482,900 | — | — |
| 2023-01-18 | $8.40 | $8.40 | 889,500 | — | — |
| 2023-01-17 | $8.33 | $8.33 | 702,700 | — | — |
| 2023-01-13 | $8.30 | $8.30 | 1,258,600 | — | — |
| 2023-01-12 | $7.72 | $7.72 | 768,200 | — | — |
| 2023-01-11 | $7.23 | $7.23 | 457,600 | — | — |
| 2023-01-10 | $7.28 | $7.28 | 657,900 | — | — |
| 2023-01-09 | $7.27 | $7.27 | 601,400 | — | — |
| 2023-01-06 | $7.22 | $7.22 | 523,400 | — | — |
| 2023-01-05 | $6.97 | $6.97 | 640,000 | — | — |
| 2023-01-04 | $7.17 | $7.17 | 750,600 | — | — |
| 2023-01-03 | $7.39 | $7.39 | 957,500 | — | — |