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
- 2021-05-27 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 | $6.95 | $6.95 | 3,102,600 | — | — |
| 2023-12-28 | $7.37 | $7.37 | 1,804,900 | — | — |
| 2023-12-27 | $7.54 | $7.54 | 1,934,200 | — | — |
| 2023-12-26 | $7.65 | $7.65 | 1,992,500 | — | — |
| 2023-12-22 | $7.94 | $7.94 | 2,536,300 | — | — |
| 2023-12-21 | $7.82 | $7.82 | 2,537,300 | — | — |
| 2023-12-20 | $7.35 | $7.35 | 4,100,300 | — | — |
| 2023-12-19 | $7.51 | $7.51 | 3,266,400 | — | — |
| 2023-12-18 | $6.99 | $6.99 | 2,211,900 | — | — |
| 2023-12-15 | $7.14 | $7.14 | 2,724,800 | — | — |
| 2023-12-14 | $7.41 | $7.41 | 4,490,000 | — | — |
| 2023-12-13 | $7.06 | $7.06 | 2,394,700 | — | — |
| 2023-12-12 | $6.88 | $6.88 | 1,878,100 | — | — |
| 2023-12-11 | $7.00 | $7.00 | 2,128,000 | — | — |
| 2023-12-08 | $6.94 | $6.94 | 1,589,800 | — | — |
| 2023-12-07 | $7.01 | $7.01 | 2,362,900 | — | — |
| 2023-12-06 | $7.16 | $7.16 | 2,918,400 | — | — |
| 2023-12-05 | $6.94 | $6.94 | 4,195,000 | — | — |
| 2023-12-04 | $7.36 | $7.36 | 3,445,300 | — | — |
| 2023-12-01 | $7.50 | $7.50 | 3,201,500 | — | — |
| 2023-11-30 | $7.26 | $7.26 | 2,610,700 | — | — |
| 2023-11-29 | $7.45 | $7.45 | 4,874,900 | — | — |
| 2023-11-28 | $7.45 | $7.45 | 5,012,000 | — | — |
| 2023-11-27 | $7.26 | $7.26 | 2,726,700 | — | — |
| 2023-11-24 | $7.16 | $7.16 | 1,657,100 | — | — |
| 2023-11-22 | $6.85 | $6.85 | 1,674,000 | — | — |
| 2023-11-21 | $6.65 | $6.65 | 1,634,700 | — | — |
| 2023-11-20 | $6.85 | $6.85 | 2,902,200 | — | — |
| 2023-11-17 | $6.55 | $6.55 | 4,452,100 | — | — |
| 2023-11-16 | $6.30 | $6.30 | 2,889,500 | — | — |
| 2023-11-15 | $6.52 | $6.52 | 4,361,300 | — | — |
| 2023-11-14 | $5.99 | $5.99 | 4,817,900 | — | — |
| 2023-11-13 | $5.87 | $5.87 | 3,752,200 | — | — |
| 2023-11-10 | $6.15 | $6.15 | 6,914,600 | — | — |
| 2023-11-09 | $5.86 | $5.86 | 3,952,700 | — | — |
| 2023-11-08 | $6.47 | $6.47 | 2,188,200 | — | — |
| 2023-11-07 | $6.42 | $6.42 | 2,338,700 | — | — |
| 2023-11-06 | $6.67 | $6.67 | 2,990,700 | — | — |
| 2023-11-03 | $6.81 | $6.81 | 8,142,300 | — | — |
| 2023-11-02 | $5.62 | $5.62 | 3,279,500 | — | — |
| 2023-11-01 | $5.29 | $5.29 | 2,835,000 | — | — |
| 2023-10-31 | $5.51 | $5.51 | 3,147,500 | — | — |
| 2023-10-30 | $5.50 | $5.50 | 3,627,100 | — | — |
| 2023-10-27 | $5.70 | $5.70 | 2,155,300 | — | — |
| 2023-10-26 | $5.77 | $5.77 | 1,499,600 | — | — |
| 2023-10-25 | $5.71 | $5.71 | 2,060,100 | — | — |
| 2023-10-24 | $6.00 | $6.00 | 2,528,200 | — | — |
| 2023-10-23 | $6.10 | $6.10 | 2,712,500 | — | — |
| 2023-10-20 | $6.28 | $6.28 | 1,959,900 | — | — |
| 2023-10-19 | $6.23 | $6.23 | 1,699,100 | — | — |
| 2023-10-18 | $6.42 | $6.42 | 1,688,300 | — | — |
| 2023-10-17 | $6.50 | $6.50 | 1,585,200 | — | — |
| 2023-10-16 | $6.45 | $6.45 | 1,249,300 | — | — |
| 2023-10-13 | $6.24 | $6.24 | 1,311,800 | — | — |
| 2023-10-12 | $6.22 | $6.22 | 1,841,400 | — | — |
| 2023-10-11 | $6.30 | $6.30 | 1,483,400 | — | — |
| 2023-10-10 | $6.23 | $6.23 | 2,725,300 | — | — |
| 2023-10-09 | $6.30 | $6.30 | 2,063,700 | — | — |
| 2023-10-06 | $6.31 | $6.31 | 2,551,500 | — | — |
| 2023-10-05 | $6.08 | $6.08 | 1,803,500 | — | — |
| 2023-10-04 | $6.01 | $6.01 | 1,671,300 | — | — |
| 2023-10-03 | $5.97 | $5.97 | 1,790,500 | — | — |
| 2023-10-02 | $5.93 | $5.93 | 1,885,600 | — | — |
| 2023-09-29 | $5.90 | $5.90 | 1,771,400 | — | — |
| 2023-09-28 | $5.88 | $5.88 | 2,514,000 | — | — |
| 2023-09-27 | $5.77 | $5.77 | 2,712,800 | — | — |
| 2023-09-26 | $5.76 | $5.76 | 2,508,500 | — | — |
| 2023-09-25 | $5.72 | $5.72 | 2,388,000 | — | — |
| 2023-09-22 | $5.58 | $5.58 | 2,629,700 | — | — |
| 2023-09-21 | $5.34 | $5.34 | 3,354,400 | — | — |
| 2023-09-20 | $5.53 | $5.53 | 2,230,500 | — | — |
| 2023-09-19 | $5.80 | $5.80 | 2,306,700 | — | — |
| 2023-09-18 | $5.62 | $5.62 | 2,646,400 | — | — |
| 2023-09-15 | $5.67 | $5.67 | 3,934,700 | — | — |
| 2023-09-14 | $5.71 | $5.71 | 1,906,100 | — | — |
| 2023-09-13 | $5.49 | $5.49 | 1,570,300 | — | — |
| 2023-09-12 | $5.59 | $5.59 | 1,570,900 | — | — |
| 2023-09-11 | $5.58 | $5.58 | 1,733,600 | — | — |
| 2023-09-08 | $5.56 | $5.56 | 2,162,300 | — | — |
| 2023-09-07 | $5.74 | $5.74 | 2,210,600 | — | — |
| 2023-09-06 | $6.01 | $6.01 | 1,872,500 | — | — |
| 2023-09-05 | $6.14 | $6.14 | 1,823,400 | — | — |
| 2023-09-01 | $6.22 | $6.22 | 1,371,600 | — | — |
| 2023-08-31 | $6.18 | $6.18 | 1,840,500 | — | — |
| 2023-08-30 | $6.21 | $6.21 | 1,783,100 | — | — |
| 2023-08-29 | $6.22 | $6.22 | 2,174,100 | — | — |
| 2023-08-28 | $6.09 | $6.09 | 2,585,300 | — | — |
| 2023-08-25 | $6.37 | $6.37 | 2,600,300 | — | — |
| 2023-08-24 | $6.28 | $6.28 | 2,666,100 | — | — |
| 2023-08-23 | $6.40 | $6.40 | 2,014,400 | — | — |
| 2023-08-22 | $6.33 | $6.33 | 2,188,100 | — | — |
| 2023-08-21 | $6.50 | $6.50 | 2,431,500 | — | — |
| 2023-08-18 | $6.61 | $6.61 | 1,879,700 | — | — |
| 2023-08-17 | $6.62 | $6.62 | 2,332,000 | — | — |
| 2023-08-16 | $6.92 | $6.92 | 2,799,700 | — | — |
| 2023-08-15 | $7.07 | $7.07 | 2,446,700 | — | — |
| 2023-08-14 | $7.10 | $7.10 | 6,358,200 | — | — |
| 2023-08-11 | $6.78 | $6.78 | 2,871,200 | — | — |
| 2023-08-10 | $6.74 | $6.74 | 3,243,200 | — | — |
| 2023-08-09 | $6.76 | $6.76 | 3,287,400 | — | — |
| 2023-08-08 | $6.79 | $6.79 | 3,773,400 | — | — |
| 2023-08-07 | $7.01 | $7.01 | 3,228,000 | — | — |
| 2023-08-04 | $7.08 | $7.08 | 7,712,500 | — | — |
| 2023-08-03 | $7.02 | $7.02 | 3,912,100 | — | — |
| 2023-08-02 | $6.99 | $6.99 | 2,703,800 | — | — |
| 2023-08-01 | $7.18 | $7.18 | 3,115,100 | — | — |
| 2023-07-31 | $7.36 | $7.36 | 2,965,700 | — | — |
| 2023-07-28 | $7.18 | $7.18 | 2,176,400 | — | — |
| 2023-07-27 | $7.15 | $7.15 | 3,444,600 | — | — |
| 2023-07-26 | $7.33 | $7.33 | 2,708,700 | — | — |
| 2023-07-25 | $7.18 | $7.18 | 2,238,600 | — | — |
| 2023-07-24 | $7.39 | $7.39 | 1,739,300 | — | — |
| 2023-07-21 | $7.42 | $7.42 | 1,939,500 | — | — |
| 2023-07-20 | $7.41 | $7.41 | 2,682,700 | — | — |
| 2023-07-19 | $7.81 | $7.81 | 3,708,100 | — | — |
| 2023-07-18 | $7.57 | $7.57 | 2,514,700 | — | — |
| 2023-07-17 | $7.52 | $7.52 | 2,298,700 | — | — |
| 2023-07-14 | $7.78 | $7.78 | 3,173,600 | — | — |
| 2023-07-13 | $8.08 | $8.08 | 3,432,400 | — | — |
| 2023-07-12 | $7.83 | $7.83 | 2,243,700 | — | — |
| 2023-07-11 | $7.98 | $7.98 | 2,025,400 | — | — |
| 2023-07-10 | $7.67 | $7.67 | 1,992,400 | — | — |
| 2023-07-07 | $7.51 | $7.51 | 1,629,600 | — | — |
| 2023-07-06 | $7.60 | $7.60 | 1,629,800 | — | — |
| 2023-07-05 | $7.64 | $7.64 | 2,555,900 | — | — |
| 2023-07-03 | $8.05 | $8.05 | 1,067,700 | — | — |
| 2023-06-30 | $8.27 | $8.27 | 4,427,500 | — | — |
| 2023-06-29 | $8.01 | $8.01 | 1,525,500 | — | — |
| 2023-06-28 | $7.92 | $7.92 | 1,997,600 | — | — |
| 2023-06-27 | $7.83 | $7.83 | 2,295,800 | — | — |
| 2023-06-26 | $7.99 | $7.99 | 2,106,500 | — | — |
| 2023-06-23 | $7.79 | $7.79 | 2,835,100 | — | — |
| 2023-06-22 | $7.54 | $7.54 | 2,108,000 | — | — |
| 2023-06-21 | $7.58 | $7.58 | 5,408,200 | — | — |
| 2023-06-20 | $7.89 | $7.89 | 3,292,400 | — | — |
| 2023-06-16 | $8.26 | $8.26 | 5,527,900 | — | — |
| 2023-06-15 | $8.53 | $8.53 | 1,814,300 | — | — |
| 2023-06-14 | $8.42 | $8.42 | 2,131,800 | — | — |
| 2023-06-13 | $8.65 | $8.65 | 4,148,600 | — | — |
| 2023-06-12 | $8.20 | $8.20 | 5,550,800 | — | — |
| 2023-06-09 | $7.97 | $7.97 | 1,724,500 | — | — |
| 2023-06-08 | $8.38 | $8.38 | 3,140,100 | — | — |
| 2023-06-07 | $8.23 | $8.23 | 3,476,800 | — | — |
| 2023-06-06 | $8.46 | $8.46 | 3,450,200 | — | — |
| 2023-06-05 | $8.47 | $8.47 | 1,581,400 | — | — |
| 2023-06-02 | $8.48 | $8.48 | 2,169,000 | — | — |
| 2023-06-01 | $8.19 | $8.19 | 1,650,100 | — | — |
| 2023-05-31 | $8.24 | $8.24 | 3,444,300 | — | — |
| 2023-05-30 | $8.66 | $8.66 | 3,456,500 | — | — |
| 2023-05-26 | $8.39 | $8.39 | 3,216,000 | — | — |
| 2023-05-25 | $8.13 | $8.13 | 1,293,800 | — | — |
| 2023-05-24 | $8.24 | $8.24 | 2,892,200 | — | — |
| 2023-05-23 | $8.29 | $8.29 | 3,251,300 | — | — |
| 2023-05-22 | $8.21 | $8.21 | 2,748,300 | — | — |
| 2023-05-19 | $8.08 | $8.08 | 3,770,300 | — | — |
| 2023-05-18 | $8.30 | $8.30 | 4,834,300 | — | — |
| 2023-05-17 | $8.41 | $8.41 | 2,312,600 | — | — |
| 2023-05-16 | $8.16 | $8.16 | 1,535,700 | — | — |
| 2023-05-15 | $8.45 | $8.45 | 2,455,100 | — | — |
| 2023-05-12 | $7.82 | $7.82 | 1,590,700 | — | — |
| 2023-05-11 | $8.03 | $8.03 | 1,378,500 | — | — |
| 2023-05-10 | $8.25 | $8.25 | 4,464,300 | — | — |
| 2023-05-09 | $7.91 | $7.91 | 2,612,700 | — | — |
| 2023-05-08 | $8.00 | $8.00 | 3,981,900 | — | — |
| 2023-05-05 | $7.70 | $7.70 | 6,569,800 | — | — |
| 2023-05-04 | $6.93 | $6.93 | 3,558,100 | — | — |
| 2023-05-03 | $7.18 | $7.18 | 3,523,100 | — | — |
| 2023-05-02 | $6.80 | $6.80 | 2,959,900 | — | — |
| 2023-05-01 | $7.25 | $7.25 | 2,139,100 | — | — |
| 2023-04-28 | $7.20 | $7.20 | 4,047,000 | — | — |
| 2023-04-27 | $6.87 | $6.87 | 2,444,300 | — | — |
| 2023-04-26 | $6.56 | $6.56 | 1,688,800 | — | — |
| 2023-04-25 | $6.39 | $6.39 | 1,530,100 | — | — |
| 2023-04-24 | $6.55 | $6.55 | 1,489,200 | — | — |
| 2023-04-21 | $6.65 | $6.65 | 1,826,500 | — | — |
| 2023-04-20 | $6.51 | $6.51 | 1,742,200 | — | — |
| 2023-04-19 | $6.59 | $6.59 | 3,670,800 | — | — |
| 2023-04-18 | $6.52 | $6.52 | 2,895,700 | — | — |
| 2023-04-17 | $6.54 | $6.54 | 1,450,500 | — | — |
| 2023-04-14 | $6.36 | $6.36 | 1,661,600 | — | — |
| 2023-04-13 | $6.56 | $6.56 | 1,596,600 | — | — |
| 2023-04-12 | $6.49 | $6.49 | 1,766,700 | — | — |
| 2023-04-11 | $6.71 | $6.71 | 2,934,100 | — | — |
| 2023-04-10 | $6.66 | $6.66 | 2,613,900 | — | — |
| 2023-04-06 | $6.58 | $6.58 | 2,534,300 | — | — |
| 2023-04-05 | $6.20 | $6.20 | 2,643,300 | — | — |
| 2023-04-04 | $6.48 | $6.48 | 3,194,600 | — | — |
| 2023-04-03 | $6.50 | $6.50 | 3,929,600 | — | — |
| 2023-03-31 | $6.19 | $6.19 | 1,983,600 | — | — |
| 2023-03-30 | $6.06 | $6.06 | 2,018,400 | — | — |
| 2023-03-29 | $6.05 | $6.05 | 2,250,800 | — | — |
| 2023-03-28 | $5.83 | $5.83 | 2,133,800 | — | — |
| 2023-03-27 | $6.02 | $6.02 | 1,818,600 | — | — |
| 2023-03-24 | $6.02 | $6.02 | 1,514,800 | — | — |
| 2023-03-23 | $5.92 | $5.92 | 1,978,900 | — | — |
| 2023-03-22 | $6.01 | $6.01 | 4,739,700 | — | — |
| 2023-03-21 | $6.18 | $6.18 | 3,089,500 | — | — |
| 2023-03-20 | $5.84 | $5.84 | 2,754,500 | — | — |
| 2023-03-17 | $5.67 | $5.67 | 3,686,300 | — | — |
| 2023-03-16 | $5.91 | $5.91 | 2,325,400 | — | — |
| 2023-03-15 | $5.92 | $5.92 | 3,049,300 | — | — |
| 2023-03-14 | $6.07 | $6.07 | 4,288,300 | — | — |
| 2023-03-13 | $6.11 | $6.11 | 4,917,500 | — | — |
| 2023-03-10 | $5.90 | $5.90 | 5,501,200 | — | — |
| 2023-03-09 | $6.39 | $6.39 | 7,427,600 | — | — |
| 2023-03-08 | $6.00 | $6.00 | 4,047,800 | — | — |
| 2023-03-07 | $6.27 | $6.27 | 5,529,700 | — | — |
| 2023-03-06 | $6.31 | $6.31 | 6,945,900 | — | — |
| 2023-03-03 | $6.70 | $6.70 | 5,722,100 | — | — |
| 2023-03-02 | $6.98 | $6.98 | 5,606,400 | — | — |
| 2023-03-01 | $6.76 | $6.76 | 18,093,300 | — | — |
| 2023-02-28 | $9.21 | $9.21 | 5,732,600 | — | — |
| 2023-02-27 | $9.02 | $9.02 | 3,680,600 | — | — |
| 2023-02-24 | $8.95 | $8.95 | 3,185,500 | — | — |
| 2023-02-23 | $8.86 | $8.86 | 2,582,500 | — | — |
| 2023-02-22 | $9.05 | $9.05 | 2,812,800 | — | — |
| 2023-02-21 | $8.89 | $8.89 | 3,774,700 | — | — |
| 2023-02-17 | $9.36 | $9.36 | 2,602,600 | — | — |
| 2023-02-16 | $9.27 | $9.27 | 2,169,500 | — | — |
| 2023-02-15 | $9.79 | $9.79 | 2,338,300 | — | — |
| 2023-02-14 | $9.39 | $9.39 | 3,051,800 | — | — |
| 2023-02-13 | $9.21 | $9.21 | 2,961,900 | — | — |
| 2023-02-10 | $8.76 | $8.76 | 2,193,400 | — | — |
| 2023-02-09 | $8.99 | $8.99 | 2,423,500 | — | — |
| 2023-02-08 | $9.25 | $9.25 | 2,399,800 | — | — |
| 2023-02-07 | $9.45 | $9.45 | 8,298,700 | — | — |
| 2023-02-06 | $9.23 | $9.23 | 2,553,900 | — | — |
| 2023-02-03 | $9.47 | $9.47 | 4,662,100 | — | — |
| 2023-02-02 | $9.73 | $9.73 | 7,466,300 | — | — |
| 2023-02-01 | $9.53 | $9.53 | 4,258,400 | — | — |
| 2023-01-31 | $8.95 | $8.95 | 7,579,000 | — | — |
| 2023-01-30 | $8.43 | $8.43 | 2,431,200 | — | — |
| 2023-01-27 | $8.66 | $8.66 | 4,718,900 | — | — |
| 2023-01-26 | $8.19 | $8.19 | 2,079,400 | — | — |
| 2023-01-25 | $7.90 | $7.90 | 2,214,800 | — | — |
| 2023-01-24 | $8.00 | $8.00 | 1,652,700 | — | — |
| 2023-01-23 | $8.37 | $8.37 | 2,030,100 | — | — |
| 2023-01-20 | $8.39 | $8.39 | 2,357,100 | — | — |
| 2023-01-19 | $7.83 | $7.83 | 3,426,900 | — | — |
| 2023-01-18 | $8.15 | $8.15 | 2,209,400 | — | — |
| 2023-01-17 | $8.22 | $8.22 | 1,393,400 | — | — |
| 2023-01-13 | $8.13 | $8.13 | 1,488,600 | — | — |
| 2023-01-12 | $8.02 | $8.02 | 2,260,500 | — | — |
| 2023-01-11 | $7.83 | $7.83 | 1,682,600 | — | — |
| 2023-01-10 | $7.78 | $7.78 | 2,818,800 | — | — |
| 2023-01-09 | $7.57 | $7.57 | 1,661,400 | — | — |
| 2023-01-06 | $7.71 | $7.71 | 2,583,900 | — | — |
| 2023-01-05 | $7.55 | $7.55 | 3,670,200 | — | — |
| 2023-01-04 | $8.01 | $8.01 | 5,530,000 | — | — |
| 2023-01-03 | $7.25 | $7.25 | 3,624,900 | — | — |