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
- 2020-04-27 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 | $6.24 | $6.24 | 219,100 | — | — |
| 2023-12-28 | $6.38 | $6.38 | 177,800 | — | — |
| 2023-12-27 | $6.39 | $6.39 | 156,600 | — | — |
| 2023-12-26 | $6.37 | $6.37 | 295,900 | — | — |
| 2023-12-22 | $6.33 | $6.33 | 133,200 | — | — |
| 2023-12-21 | $6.28 | $6.28 | 155,200 | — | — |
| 2023-12-20 | $6.04 | $6.04 | 228,100 | — | — |
| 2023-12-19 | $6.54 | $6.54 | 273,500 | — | — |
| 2023-12-18 | $6.10 | $6.10 | 202,900 | — | — |
| 2023-12-15 | $6.29 | $6.29 | 678,500 | — | — |
| 2023-12-14 | $6.59 | $6.59 | 376,100 | — | — |
| 2023-12-13 | $6.25 | $6.25 | 332,500 | — | — |
| 2023-12-12 | $5.90 | $5.90 | 310,400 | — | — |
| 2023-12-11 | $6.16 | $6.16 | 217,600 | — | — |
| 2023-12-08 | $6.47 | $6.47 | 194,900 | — | — |
| 2023-12-07 | $6.16 | $6.16 | 160,900 | — | — |
| 2023-12-06 | $6.18 | $6.18 | 204,600 | — | — |
| 2023-12-05 | $6.17 | $6.17 | 179,800 | — | — |
| 2023-12-04 | $6.35 | $6.35 | 165,100 | — | — |
| 2023-12-01 | $6.30 | $6.30 | 206,100 | — | — |
| 2023-11-30 | $5.96 | $5.96 | 294,500 | — | — |
| 2023-11-29 | $6.43 | $6.43 | 182,300 | — | — |
| 2023-11-28 | $6.72 | $6.72 | 190,100 | — | — |
| 2023-11-27 | $6.64 | $6.64 | 297,700 | — | — |
| 2023-11-24 | $6.66 | $6.66 | 221,500 | — | — |
| 2023-11-22 | $6.36 | $6.36 | 284,900 | — | — |
| 2023-11-21 | $6.23 | $6.23 | 255,700 | — | — |
| 2023-11-20 | $6.28 | $6.28 | 344,100 | — | — |
| 2023-11-17 | $6.11 | $6.11 | 307,000 | — | — |
| 2023-11-16 | $5.76 | $5.76 | 379,100 | — | — |
| 2023-11-15 | $6.13 | $6.13 | 502,500 | — | — |
| 2023-11-14 | $5.97 | $5.97 | 457,600 | — | — |
| 2023-11-13 | $5.45 | $5.45 | 316,200 | — | — |
| 2023-11-10 | $5.32 | $5.32 | 294,800 | — | — |
| 2023-11-09 | $4.97 | $4.97 | 483,500 | — | — |
| 2023-11-08 | $5.72 | $5.72 | 381,400 | — | — |
| 2023-11-07 | $5.84 | $5.84 | 278,900 | — | — |
| 2023-11-06 | $5.65 | $5.65 | 293,500 | — | — |
| 2023-11-03 | $6.00 | $6.00 | 380,600 | — | — |
| 2023-11-02 | $5.81 | $5.81 | 386,600 | — | — |
| 2023-11-01 | $5.04 | $5.04 | 231,800 | — | — |
| 2023-10-31 | $5.12 | $5.12 | 248,800 | — | — |
| 2023-10-30 | $4.99 | $4.99 | 256,700 | — | — |
| 2023-10-27 | $4.66 | $4.66 | 317,000 | — | — |
| 2023-10-26 | $4.95 | $4.95 | 268,000 | — | — |
| 2023-10-25 | $4.59 | $4.59 | 280,000 | — | — |
| 2023-10-24 | $4.76 | $4.76 | 511,500 | — | — |
| 2023-10-23 | $4.93 | $4.93 | 313,800 | — | — |
| 2023-10-20 | $4.82 | $4.82 | 309,300 | — | — |
| 2023-10-19 | $4.82 | $4.82 | 377,600 | — | — |
| 2023-10-18 | $5.07 | $5.07 | 343,500 | — | — |
| 2023-10-17 | $5.08 | $5.08 | 449,400 | — | — |
| 2023-10-16 | $4.67 | $4.67 | 426,800 | — | — |
| 2023-10-13 | $4.20 | $4.20 | 135,800 | — | — |
| 2023-10-12 | $4.14 | $4.14 | 336,600 | — | — |
| 2023-10-11 | $4.48 | $4.48 | 143,000 | — | — |
| 2023-10-10 | $4.38 | $4.38 | 211,700 | — | — |
| 2023-10-09 | $4.17 | $4.17 | 173,600 | — | — |
| 2023-10-06 | $4.32 | $4.32 | 228,500 | — | — |
| 2023-10-05 | $4.12 | $4.12 | 406,700 | — | — |
| 2023-10-04 | $4.20 | $4.20 | 330,600 | — | — |
| 2023-10-03 | $4.47 | $4.47 | 405,100 | — | — |
| 2023-10-02 | $4.91 | $4.91 | 232,400 | — | — |
| 2023-09-29 | $5.10 | $5.10 | 179,400 | — | — |
| 2023-09-28 | $5.15 | $5.15 | 131,800 | — | — |
| 2023-09-27 | $5.20 | $5.20 | 157,200 | — | — |
| 2023-09-26 | $5.37 | $5.37 | 291,400 | — | — |
| 2023-09-25 | $5.21 | $5.21 | 368,600 | — | — |
| 2023-09-22 | $4.85 | $4.85 | 410,300 | — | — |
| 2023-09-21 | $5.10 | $5.10 | 296,100 | — | — |
| 2023-09-20 | $5.46 | $5.46 | 261,000 | — | — |
| 2023-09-19 | $5.62 | $5.62 | 384,900 | — | — |
| 2023-09-18 | $5.90 | $5.90 | 264,800 | — | — |
| 2023-09-15 | $6.33 | $6.33 | 272,900 | — | — |
| 2023-09-14 | $6.43 | $6.43 | 254,800 | — | — |
| 2023-09-13 | $6.33 | $6.33 | 383,500 | — | — |
| 2023-09-12 | $6.77 | $6.77 | 192,900 | — | — |
| 2023-09-11 | $7.03 | $7.03 | 234,600 | — | — |
| 2023-09-08 | $6.87 | $6.87 | 249,600 | — | — |
| 2023-09-07 | $6.96 | $6.96 | 474,300 | — | — |
| 2023-09-06 | $7.43 | $7.43 | 531,300 | — | — |
| 2023-09-05 | $7.80 | $7.80 | 292,300 | — | — |
| 2023-09-01 | $8.18 | $8.18 | 203,900 | — | — |
| 2023-08-31 | $8.19 | $8.19 | 254,300 | — | — |
| 2023-08-30 | $8.16 | $8.16 | 354,400 | — | — |
| 2023-08-29 | $8.68 | $8.68 | 302,200 | — | — |
| 2023-08-28 | $8.40 | $8.40 | 225,100 | — | — |
| 2023-08-25 | $8.44 | $8.44 | 262,600 | — | — |
| 2023-08-24 | $7.93 | $7.93 | 613,200 | — | — |
| 2023-08-23 | $9.05 | $9.05 | 512,200 | — | — |
| 2023-08-22 | $8.93 | $8.93 | 1,087,600 | — | — |
| 2023-08-21 | $8.51 | $8.51 | 5,033,500 | — | — |
| 2023-08-18 | $7.32 | $7.32 | 345,500 | — | — |
| 2023-08-17 | $7.95 | $7.95 | 342,200 | — | — |
| 2023-08-16 | $8.14 | $8.14 | 302,600 | — | — |
| 2023-08-15 | $8.55 | $8.55 | 344,400 | — | — |
| 2023-08-14 | $8.99 | $8.99 | 243,200 | — | — |
| 2023-08-11 | $9.15 | $9.15 | 204,000 | — | — |
| 2023-08-10 | $9.47 | $9.47 | 304,200 | — | — |
| 2023-08-09 | $9.75 | $9.75 | 458,100 | — | — |
| 2023-08-08 | $9.79 | $9.79 | 275,400 | — | — |
| 2023-08-07 | $10.03 | $10.03 | 407,900 | — | — |
| 2023-08-04 | $10.50 | $10.50 | 417,100 | — | — |
| 2023-08-03 | $9.85 | $9.85 | 887,700 | — | — |
| 2023-08-02 | $10.82 | $10.82 | 362,000 | — | — |
| 2023-08-01 | $11.51 | $11.51 | 353,500 | — | — |
| 2023-07-31 | $11.96 | $11.96 | 345,500 | — | — |
| 2023-07-28 | $11.89 | $11.89 | 252,600 | — | — |
| 2023-07-27 | $11.28 | $11.28 | 378,000 | — | — |
| 2023-07-26 | $12.05 | $12.05 | 250,300 | — | — |
| 2023-07-25 | $11.72 | $11.72 | 167,600 | — | — |
| 2023-07-24 | $11.96 | $11.96 | 257,800 | — | — |
| 2023-07-21 | $12.22 | $12.22 | 304,300 | — | — |
| 2023-07-20 | $11.70 | $11.70 | 377,500 | — | — |
| 2023-07-19 | $12.60 | $12.60 | 335,400 | — | — |
| 2023-07-18 | $12.39 | $12.39 | 265,000 | — | — |
| 2023-07-17 | $11.63 | $11.63 | 256,700 | — | — |
| 2023-07-14 | $12.15 | $12.15 | 424,500 | — | — |
| 2023-07-13 | $13.29 | $13.29 | 656,400 | — | — |
| 2023-07-12 | $11.81 | $11.81 | 630,500 | — | — |
| 2023-07-11 | $12.13 | $12.13 | 1,048,300 | — | — |
| 2023-07-10 | $9.82 | $9.82 | 338,700 | — | — |
| 2023-07-07 | $9.33 | $9.33 | 326,300 | — | — |
| 2023-07-06 | $9.34 | $9.34 | 484,900 | — | — |
| 2023-07-05 | $9.38 | $9.38 | 357,400 | — | — |
| 2023-07-03 | $9.53 | $9.53 | 398,700 | — | — |
| 2023-06-30 | $9.10 | $9.10 | 559,800 | — | — |
| 2023-06-29 | $9.40 | $9.40 | 508,400 | — | — |
| 2023-06-28 | $9.01 | $9.01 | 652,900 | — | — |
| 2023-06-27 | $8.59 | $8.59 | 840,200 | — | — |
| 2023-06-26 | $8.41 | $8.41 | 1,335,300 | — | — |
| 2023-06-23 | $9.42 | $9.42 | 2,759,850 | — | — |
| 2023-06-22 | $11.96 | $11.96 | 432,560 | — | — |
| 2023-06-21 | $11.98 | $11.98 | 406,660 | — | — |
| 2023-06-20 | $11.94 | $11.94 | 492,635 | — | — |
| 2023-06-16 | $13.94 | $13.94 | 821,880 | — | — |
| 2023-06-15 | $13.74 | $13.74 | 491,415 | — | — |
| 2023-06-14 | $13.20 | $13.20 | 387,930 | — | — |
| 2023-06-13 | $14.00 | $14.00 | 620,960 | — | — |
| 2023-06-12 | $12.18 | $12.18 | 439,410 | — | — |
| 2023-06-09 | $11.32 | $11.32 | 241,935 | — | — |
| 2023-06-08 | $11.20 | $11.20 | 337,170 | — | — |
| 2023-06-07 | $11.56 | $11.56 | 420,855 | — | — |
| 2023-06-06 | $10.84 | $10.84 | 576,080 | — | — |
| 2023-06-05 | $9.84 | $9.84 | 130,775 | — | — |
| 2023-06-02 | $9.78 | $9.78 | 216,965 | — | — |
| 2023-06-01 | $9.20 | $9.20 | 240,155 | — | — |
| 2023-05-31 | $9.36 | $9.36 | 318,510 | — | — |
| 2023-05-30 | $9.70 | $9.70 | 271,135 | — | — |
| 2023-05-26 | $9.98 | $9.98 | 157,010 | — | — |
| 2023-05-25 | $10.04 | $10.04 | 201,270 | — | — |
| 2023-05-24 | $10.48 | $10.48 | 189,390 | — | — |
| 2023-05-23 | $10.30 | $10.30 | 248,090 | — | — |
| 2023-05-22 | $10.86 | $10.86 | 189,865 | — | — |
| 2023-05-19 | $10.66 | $10.66 | 174,970 | — | — |
| 2023-05-18 | $11.38 | $11.38 | 133,920 | — | — |
| 2023-05-17 | $11.26 | $11.26 | 235,765 | — | — |
| 2023-05-16 | $11.04 | $11.04 | 169,110 | — | — |
| 2023-05-15 | $11.10 | $11.10 | 294,295 | — | — |
| 2023-05-12 | $10.38 | $10.38 | 350,620 | — | — |
| 2023-05-11 | $10.54 | $10.54 | 303,790 | — | — |
| 2023-05-10 | $10.46 | $10.46 | 312,285 | — | — |
| 2023-05-09 | $11.60 | $11.60 | 229,285 | — | — |
| 2023-05-08 | $12.18 | $12.18 | 215,755 | — | — |
| 2023-05-05 | $12.36 | $12.36 | 337,420 | — | — |
| 2023-05-04 | $11.50 | $11.50 | 98,770 | — | — |
| 2023-05-03 | $11.64 | $11.64 | 212,180 | — | — |
| 2023-05-02 | $11.52 | $11.52 | 230,940 | — | — |
| 2023-05-01 | $12.54 | $12.54 | 130,350 | — | — |
| 2023-04-28 | $12.46 | $12.46 | 171,235 | — | — |
| 2023-04-27 | $12.34 | $12.34 | 181,885 | — | — |
| 2023-04-26 | $11.66 | $11.66 | 205,105 | — | — |
| 2023-04-25 | $11.38 | $11.38 | 142,700 | — | — |
| 2023-04-24 | $11.66 | $11.66 | 226,280 | — | — |
| 2023-04-21 | $12.46 | $12.46 | 270,790 | — | — |
| 2023-04-20 | $12.02 | $12.02 | 545,300 | — | — |
| 2023-04-19 | $14.30 | $14.30 | 144,525 | — | — |
| 2023-04-18 | $14.68 | $14.68 | 202,280 | — | — |
| 2023-04-17 | $14.62 | $14.62 | 249,975 | — | — |
| 2023-04-14 | $13.94 | $13.94 | 300,470 | — | — |
| 2023-04-13 | $15.08 | $15.08 | 570,940 | — | — |
| 2023-04-12 | $13.28 | $13.28 | 165,640 | — | — |
| 2023-04-11 | $13.86 | $13.86 | 370,060 | — | — |
| 2023-04-10 | $13.80 | $13.80 | 396,335 | — | — |
| 2023-04-06 | $13.60 | $13.60 | 1,217,905 | — | — |
| 2023-04-05 | $11.00 | $11.00 | 417,585 | — | — |
| 2023-04-04 | $11.72 | $11.72 | 141,595 | — | — |
| 2023-04-03 | $11.94 | $11.94 | 310,045 | — | — |
| 2023-03-31 | $11.86 | $11.86 | 602,705 | — | — |
| 2023-03-30 | $10.70 | $10.70 | 451,400 | — | — |
| 2023-03-29 | $10.28 | $10.28 | 325,745 | — | — |
| 2023-03-28 | $9.80 | $9.80 | 245,600 | — | — |
| 2023-03-27 | $10.26 | $10.26 | 534,300 | — | — |
| 2023-03-24 | $10.38 | $10.38 | 363,470 | — | — |
| 2023-03-23 | $10.32 | $10.32 | 358,860 | — | — |
| 2023-03-22 | $10.14 | $10.14 | 318,630 | — | — |
| 2023-03-21 | $11.04 | $11.04 | 605,275 | — | — |
| 2023-03-20 | $10.32 | $10.32 | 454,325 | — | — |
| 2023-03-17 | $9.64 | $9.64 | 807,120 | — | — |
| 2023-03-16 | $10.52 | $10.52 | 294,155 | — | — |
| 2023-03-15 | $10.50 | $10.50 | 433,505 | — | — |
| 2023-03-14 | $10.66 | $10.66 | 228,870 | — | — |
| 2023-03-13 | $10.94 | $10.94 | 313,665 | — | — |
| 2023-03-10 | $10.32 | $10.32 | 334,395 | — | — |
| 2023-03-09 | $10.94 | $10.94 | 358,540 | — | — |
| 2023-03-08 | $11.38 | $11.38 | 322,665 | — | — |
| 2023-03-07 | $11.64 | $11.64 | 512,840 | — | — |
| 2023-03-06 | $12.20 | $12.20 | 270,195 | — | — |
| 2023-03-03 | $13.34 | $13.34 | 309,335 | — | — |
| 2023-03-02 | $12.50 | $12.50 | 404,725 | — | — |
| 2023-03-01 | $12.08 | $12.08 | 403,550 | — | — |
| 2023-02-28 | $12.52 | $12.52 | 647,505 | — | — |
| 2023-02-27 | $12.40 | $12.40 | 315,780 | — | — |
| 2023-02-24 | $12.48 | $12.48 | 364,455 | — | — |
| 2023-02-23 | $13.32 | $13.32 | 408,640 | — | — |
| 2023-02-22 | $14.20 | $14.20 | 236,005 | — | — |
| 2023-02-21 | $13.50 | $13.50 | 363,695 | — | — |
| 2023-02-17 | $14.76 | $14.76 | 296,220 | — | — |
| 2023-02-16 | $15.66 | $15.66 | 307,175 | — | — |
| 2023-02-15 | $17.10 | $17.10 | 551,770 | — | — |
| 2023-02-14 | $15.78 | $15.78 | 303,190 | — | — |
| 2023-02-13 | $15.22 | $15.22 | 381,005 | — | — |
| 2023-02-10 | $15.06 | $15.06 | 283,380 | — | — |
| 2023-02-09 | $15.16 | $15.16 | 349,775 | — | — |
| 2023-02-08 | $16.96 | $16.96 | 284,925 | — | — |
| 2023-02-07 | $17.06 | $17.06 | 351,325 | — | — |
| 2023-02-06 | $17.68 | $17.68 | 364,565 | — | — |
| 2023-02-03 | $18.28 | $18.28 | 662,285 | — | — |
| 2023-02-02 | $18.96 | $18.96 | 1,442,735 | — | — |
| 2023-02-01 | $16.10 | $16.10 | 333,570 | — | — |
| 2023-01-31 | $15.98 | $15.98 | 273,385 | — | — |
| 2023-01-30 | $15.50 | $15.50 | 328,185 | — | — |
| 2023-01-27 | $16.32 | $16.32 | 290,045 | — | — |
| 2023-01-26 | $16.12 | $16.12 | 232,905 | — | — |
| 2023-01-25 | $15.76 | $15.76 | 582,350 | — | — |
| 2023-01-24 | $15.80 | $15.80 | 461,590 | — | — |
| 2023-01-23 | $16.98 | $16.98 | 380,670 | — | — |
| 2023-01-20 | $16.00 | $16.00 | 477,345 | — | — |
| 2023-01-19 | $14.40 | $14.40 | 685,895 | — | — |
| 2023-01-18 | $14.44 | $14.44 | 611,090 | — | — |
| 2023-01-17 | $15.00 | $15.00 | 478,030 | — | — |
| 2023-01-13 | $14.78 | $14.78 | 531,815 | — | — |
| 2023-01-12 | $13.34 | $13.34 | 418,985 | — | — |
| 2023-01-11 | $12.26 | $12.26 | 470,500 | — | — |
| 2023-01-10 | $11.86 | $11.86 | 438,330 | — | — |
| 2023-01-09 | $11.52 | $11.52 | 411,485 | — | — |
| 2023-01-06 | $10.42 | $10.42 | 523,645 | — | — |
| 2023-01-05 | $10.36 | $10.36 | 464,020 | — | — |
| 2023-01-04 | $11.18 | $11.18 | 799,775 | — | — |
| 2023-01-03 | $10.20 | $10.20 | 745,600 | — | — |