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
- 2020-09-23 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 | $6.70 | $6.70 | 2,465,600 | — | — |
| 2023-12-28 | $6.60 | $6.60 | 782,900 | — | — |
| 2023-12-27 | $6.51 | $6.51 | 1,076,800 | — | — |
| 2023-12-26 | $6.44 | $6.44 | 814,900 | — | — |
| 2023-12-22 | $6.42 | $6.42 | 1,021,200 | — | — |
| 2023-12-21 | $6.46 | $6.46 | 1,005,200 | — | — |
| 2023-12-20 | $6.29 | $6.29 | 1,467,300 | — | — |
| 2023-12-19 | $6.40 | $6.40 | 1,332,300 | — | — |
| 2023-12-18 | $6.30 | $6.30 | 1,266,100 | — | — |
| 2023-12-15 | $6.33 | $6.33 | 2,649,400 | — | — |
| 2023-12-14 | $6.30 | $6.30 | 2,153,400 | — | — |
| 2023-12-13 | $6.08 | $6.08 | 1,292,800 | — | — |
| 2023-12-12 | $5.72 | $5.72 | 982,300 | — | — |
| 2023-12-11 | $5.81 | $5.81 | 1,126,000 | — | — |
| 2023-12-08 | $5.97 | $5.97 | 787,800 | — | — |
| 2023-12-07 | $5.94 | $5.94 | 1,038,900 | — | — |
| 2023-12-06 | $6.00 | $6.00 | 1,998,100 | — | — |
| 2023-12-05 | $6.09 | $6.09 | 3,054,500 | — | — |
| 2023-12-04 | $6.50 | $6.50 | 1,689,500 | — | — |
| 2023-12-01 | $6.37 | $6.37 | 1,446,500 | — | — |
| 2023-11-30 | $5.99 | $5.99 | 3,083,600 | — | — |
| 2023-11-29 | $5.80 | $5.80 | 1,437,900 | — | — |
| 2023-11-28 | $5.97 | $5.97 | 2,079,000 | — | — |
| 2023-11-27 | $5.82 | $5.82 | 1,237,500 | — | — |
| 2023-11-24 | $5.89 | $5.89 | 661,500 | — | — |
| 2023-11-22 | $5.84 | $5.84 | 1,937,300 | — | — |
| 2023-11-21 | $5.59 | $5.59 | 1,246,100 | — | — |
| 2023-11-20 | $5.76 | $5.76 | 2,012,300 | — | — |
| 2023-11-17 | $5.23 | $5.23 | 1,120,500 | — | — |
| 2023-11-16 | $5.20 | $5.20 | 1,319,600 | — | — |
| 2023-11-15 | $5.28 | $5.28 | 1,792,500 | — | — |
| 2023-11-14 | $4.99 | $4.99 | 1,674,400 | — | — |
| 2023-11-13 | $4.71 | $4.71 | 1,400,900 | — | — |
| 2023-11-10 | $4.79 | $4.79 | 2,813,100 | — | — |
| 2023-11-09 | $4.44 | $4.44 | 9,343,000 | — | — |
| 2023-11-08 | $5.47 | $5.47 | 2,496,900 | — | — |
| 2023-11-07 | $5.40 | $5.40 | 1,186,000 | — | — |
| 2023-11-06 | $5.33 | $5.33 | 1,413,900 | — | — |
| 2023-11-03 | $5.37 | $5.37 | 2,495,000 | — | — |
| 2023-11-02 | $5.29 | $5.29 | 1,212,200 | — | — |
| 2023-11-01 | $5.04 | $5.04 | 1,377,700 | — | — |
| 2023-10-31 | $4.93 | $4.93 | 1,392,800 | — | — |
| 2023-10-30 | $5.12 | $5.12 | 1,058,000 | — | — |
| 2023-10-27 | $5.11 | $5.11 | 1,237,700 | — | — |
| 2023-10-26 | $5.24 | $5.24 | 787,000 | — | — |
| 2023-10-25 | $5.23 | $5.23 | 809,700 | — | — |
| 2023-10-24 | $5.50 | $5.50 | 498,500 | — | — |
| 2023-10-23 | $5.33 | $5.33 | 836,700 | — | — |
| 2023-10-20 | $5.49 | $5.49 | 1,354,900 | — | — |
| 2023-10-19 | $5.28 | $5.28 | 610,400 | — | — |
| 2023-10-18 | $5.31 | $5.31 | 897,000 | — | — |
| 2023-10-17 | $5.53 | $5.53 | 787,500 | — | — |
| 2023-10-16 | $5.53 | $5.53 | 793,100 | — | — |
| 2023-10-13 | $5.31 | $5.31 | 965,400 | — | — |
| 2023-10-12 | $5.42 | $5.42 | 1,498,900 | — | — |
| 2023-10-11 | $5.32 | $5.32 | 833,500 | — | — |
| 2023-10-10 | $5.30 | $5.30 | 656,500 | — | — |
| 2023-10-09 | $5.12 | $5.12 | 505,500 | — | — |
| 2023-10-06 | $5.15 | $5.15 | 859,600 | — | — |
| 2023-10-05 | $5.10 | $5.10 | 694,000 | — | — |
| 2023-10-04 | $5.17 | $5.17 | 962,200 | — | — |
| 2023-10-03 | $5.26 | $5.26 | 678,700 | — | — |
| 2023-10-02 | $5.58 | $5.58 | 564,200 | — | — |
| 2023-09-29 | $5.63 | $5.63 | 855,100 | — | — |
| 2023-09-28 | $5.53 | $5.53 | 763,600 | — | — |
| 2023-09-27 | $5.46 | $5.46 | 1,035,400 | — | — |
| 2023-09-26 | $5.40 | $5.40 | 762,400 | — | — |
| 2023-09-25 | $5.47 | $5.47 | 1,248,300 | — | — |
| 2023-09-22 | $5.58 | $5.58 | 548,300 | — | — |
| 2023-09-21 | $5.64 | $5.64 | 622,800 | — | — |
| 2023-09-20 | $5.76 | $5.76 | 731,900 | — | — |
| 2023-09-19 | $5.79 | $5.79 | 777,200 | — | — |
| 2023-09-18 | $5.77 | $5.77 | 844,800 | — | — |
| 2023-09-15 | $6.00 | $6.00 | 1,369,700 | — | — |
| 2023-09-14 | $6.26 | $6.26 | 960,200 | — | — |
| 2023-09-13 | $6.32 | $6.32 | 1,130,800 | — | — |
| 2023-09-12 | $6.06 | $6.06 | 942,200 | — | — |
| 2023-09-11 | $6.18 | $6.18 | 625,700 | — | — |
| 2023-09-08 | $6.18 | $6.18 | 1,255,200 | — | — |
| 2023-09-07 | $6.16 | $6.16 | 866,600 | — | — |
| 2023-09-06 | $6.37 | $6.37 | 830,400 | — | — |
| 2023-09-05 | $6.35 | $6.35 | 1,081,600 | — | — |
| 2023-09-01 | $6.55 | $6.55 | 1,293,200 | — | — |
| 2023-08-31 | $6.53 | $6.53 | 1,248,500 | — | — |
| 2023-08-30 | $6.57 | $6.57 | 1,796,800 | — | — |
| 2023-08-29 | $6.28 | $6.28 | 1,554,100 | — | — |
| 2023-08-28 | $6.14 | $6.14 | 1,336,800 | — | — |
| 2023-08-25 | $6.04 | $6.04 | 1,982,000 | — | — |
| 2023-08-24 | $5.99 | $5.99 | 1,996,800 | — | — |
| 2023-08-23 | $6.19 | $6.19 | 2,346,800 | — | — |
| 2023-08-22 | $6.34 | $6.34 | 1,599,400 | — | — |
| 2023-08-21 | $6.52 | $6.52 | 2,035,000 | — | — |
| 2023-08-18 | $6.72 | $6.72 | 2,167,900 | — | — |
| 2023-08-17 | $6.87 | $6.87 | 2,417,900 | — | — |
| 2023-08-16 | $7.24 | $7.24 | 1,186,400 | — | — |
| 2023-08-15 | $7.38 | $7.38 | 1,877,300 | — | — |
| 2023-08-14 | $7.51 | $7.51 | 2,082,300 | — | — |
| 2023-08-11 | $7.91 | $7.91 | 2,436,200 | — | — |
| 2023-08-10 | $8.25 | $8.25 | 3,397,500 | — | — |
| 2023-08-09 | $7.94 | $7.94 | 3,454,100 | — | — |
| 2023-08-08 | $8.74 | $8.74 | 2,820,900 | — | — |
| 2023-08-07 | $8.68 | $8.68 | 2,494,400 | — | — |
| 2023-08-04 | $9.12 | $9.12 | 3,573,700 | — | — |
| 2023-08-03 | $8.61 | $8.61 | 2,515,500 | — | — |
| 2023-08-02 | $8.46 | $8.46 | 2,657,000 | — | — |
| 2023-08-01 | $8.67 | $8.67 | 5,014,000 | — | — |
| 2023-07-31 | $9.24 | $9.24 | 23,302,900 | — | — |
| 2023-07-28 | $6.75 | $6.75 | 879,700 | — | — |
| 2023-07-27 | $6.64 | $6.64 | 977,400 | — | — |
| 2023-07-26 | $6.85 | $6.85 | 1,201,000 | — | — |
| 2023-07-25 | $6.62 | $6.62 | 821,200 | — | — |
| 2023-07-24 | $6.62 | $6.62 | 981,700 | — | — |
| 2023-07-21 | $6.93 | $6.93 | 1,062,700 | — | — |
| 2023-07-20 | $6.87 | $6.87 | 2,088,400 | — | — |
| 2023-07-19 | $7.52 | $7.52 | 1,644,000 | — | — |
| 2023-07-18 | $7.64 | $7.64 | 1,679,600 | — | — |
| 2023-07-17 | $7.52 | $7.52 | 1,678,400 | — | — |
| 2023-07-14 | $7.46 | $7.46 | 3,299,800 | — | — |
| 2023-07-13 | $7.33 | $7.33 | 5,036,900 | — | — |
| 2023-07-12 | $6.56 | $6.56 | 6,854,600 | — | — |
| 2023-07-11 | $5.40 | $5.40 | 1,545,200 | — | — |
| 2023-07-10 | $5.49 | $5.49 | 769,000 | — | — |
| 2023-07-07 | $5.32 | $5.32 | 580,500 | — | — |
| 2023-07-06 | $5.23 | $5.23 | 567,200 | — | — |
| 2023-07-05 | $5.34 | $5.34 | 821,200 | — | — |
| 2023-07-03 | $5.49 | $5.49 | 392,500 | — | — |
| 2023-06-30 | $5.52 | $5.52 | 587,600 | — | — |
| 2023-06-29 | $5.51 | $5.51 | 492,900 | — | — |
| 2023-06-28 | $5.55 | $5.55 | 492,700 | — | — |
| 2023-06-27 | $5.46 | $5.46 | 906,700 | — | — |
| 2023-06-26 | $5.39 | $5.39 | 660,000 | — | — |
| 2023-06-23 | $5.46 | $5.46 | 690,500 | — | — |
| 2023-06-22 | $5.72 | $5.72 | 854,400 | — | — |
| 2023-06-21 | $5.57 | $5.57 | 814,400 | — | — |
| 2023-06-20 | $5.59 | $5.59 | 687,100 | — | — |
| 2023-06-16 | $5.72 | $5.72 | 951,900 | — | — |
| 2023-06-15 | $5.78 | $5.78 | 762,800 | — | — |
| 2023-06-14 | $5.68 | $5.68 | 673,200 | — | — |
| 2023-06-13 | $5.75 | $5.75 | 743,200 | — | — |
| 2023-06-12 | $5.65 | $5.65 | 868,600 | — | — |
| 2023-06-09 | $5.51 | $5.51 | 680,100 | — | — |
| 2023-06-08 | $5.48 | $5.48 | 1,045,600 | — | — |
| 2023-06-07 | $5.41 | $5.41 | 879,700 | — | — |
| 2023-06-06 | $5.53 | $5.53 | 1,369,500 | — | — |
| 2023-06-05 | $5.39 | $5.39 | 948,400 | — | — |
| 2023-06-02 | $5.39 | $5.39 | 1,062,200 | — | — |
| 2023-06-01 | $5.37 | $5.37 | 619,600 | — | — |
| 2023-05-31 | $5.43 | $5.43 | 1,071,800 | — | — |
| 2023-05-30 | $5.53 | $5.53 | 907,500 | — | — |
| 2023-05-26 | $5.51 | $5.51 | 1,259,400 | — | — |
| 2023-05-25 | $5.24 | $5.24 | 1,229,800 | — | — |
| 2023-05-24 | $5.14 | $5.14 | 782,900 | — | — |
| 2023-05-23 | $5.22 | $5.22 | 875,800 | — | — |
| 2023-05-22 | $5.26 | $5.26 | 844,900 | — | — |
| 2023-05-19 | $5.08 | $5.08 | 639,700 | — | — |
| 2023-05-18 | $5.14 | $5.14 | 910,600 | — | — |
| 2023-05-17 | $5.27 | $5.27 | 1,138,900 | — | — |
| 2023-05-16 | $5.07 | $5.07 | 1,243,300 | — | — |
| 2023-05-15 | $5.20 | $5.20 | 1,429,400 | — | — |
| 2023-05-12 | $5.10 | $5.10 | 1,585,600 | — | — |
| 2023-05-11 | $5.02 | $5.02 | 2,061,800 | — | — |
| 2023-05-10 | $4.80 | $4.80 | 2,433,300 | — | — |
| 2023-05-09 | $4.69 | $4.69 | 1,338,200 | — | — |
| 2023-05-08 | $4.61 | $4.61 | 1,073,200 | — | — |
| 2023-05-05 | $4.60 | $4.60 | 1,139,700 | — | — |
| 2023-05-04 | $4.38 | $4.38 | 882,800 | — | — |
| 2023-05-03 | $4.36 | $4.36 | 1,598,500 | — | — |
| 2023-05-02 | $4.45 | $4.45 | 1,842,500 | — | — |
| 2023-05-01 | $4.58 | $4.58 | 1,052,500 | — | — |
| 2023-04-28 | $4.67 | $4.67 | 1,361,300 | — | — |
| 2023-04-27 | $4.67 | $4.67 | 3,433,700 | — | — |
| 2023-04-26 | $4.86 | $4.86 | 3,479,200 | — | — |
| 2023-04-25 | $5.49 | $5.49 | 1,103,300 | — | — |
| 2023-04-24 | $5.66 | $5.66 | 690,200 | — | — |
| 2023-04-21 | $5.76 | $5.76 | 545,400 | — | — |
| 2023-04-20 | $5.72 | $5.72 | 461,000 | — | — |
| 2023-04-19 | $5.83 | $5.83 | 859,100 | — | — |
| 2023-04-18 | $5.76 | $5.76 | 695,600 | — | — |
| 2023-04-17 | $5.79 | $5.79 | 731,100 | — | — |
| 2023-04-14 | $5.95 | $5.95 | 1,465,600 | — | — |
| 2023-04-13 | $6.20 | $6.20 | 1,703,600 | — | — |
| 2023-04-12 | $5.96 | $5.96 | 2,389,800 | — | — |
| 2023-04-11 | $5.81 | $5.81 | 1,331,000 | — | — |
| 2023-04-10 | $5.74 | $5.74 | 1,007,900 | — | — |
| 2023-04-06 | $5.90 | $5.90 | 698,000 | — | — |
| 2023-04-05 | $5.79 | $5.79 | 975,800 | — | — |
| 2023-04-04 | $6.00 | $6.00 | 606,300 | — | — |
| 2023-04-03 | $6.01 | $6.01 | 832,200 | — | — |
| 2023-03-31 | $6.25 | $6.25 | 1,551,300 | — | — |
| 2023-03-30 | $5.95 | $5.95 | 704,000 | — | — |
| 2023-03-29 | $6.02 | $6.02 | 824,000 | — | — |
| 2023-03-28 | $5.90 | $5.90 | 1,251,700 | — | — |
| 2023-03-27 | $6.15 | $6.15 | 1,010,000 | — | — |
| 2023-03-24 | $6.38 | $6.38 | 1,333,300 | — | — |
| 2023-03-23 | $6.42 | $6.42 | 1,589,500 | — | — |
| 2023-03-22 | $6.66 | $6.66 | 2,293,700 | — | — |
| 2023-03-21 | $6.61 | $6.61 | 1,092,000 | — | — |
| 2023-03-20 | $6.45 | $6.45 | 2,057,400 | — | — |
| 2023-03-17 | $6.54 | $6.54 | 2,396,300 | — | — |
| 2023-03-16 | $6.61 | $6.61 | 1,993,900 | — | — |
| 2023-03-15 | $6.44 | $6.44 | 3,434,900 | — | — |
| 2023-03-14 | $6.35 | $6.35 | 2,167,200 | — | — |
| 2023-03-13 | $6.15 | $6.15 | 4,334,600 | — | — |
| 2023-03-10 | $5.76 | $5.76 | 3,231,000 | — | — |
| 2023-03-09 | $5.49 | $5.49 | 1,779,400 | — | — |
| 2023-03-08 | $5.55 | $5.55 | 926,200 | — | — |
| 2023-03-07 | $5.50 | $5.50 | 1,973,500 | — | — |
| 2023-03-06 | $5.52 | $5.52 | 1,627,000 | — | — |
| 2023-03-03 | $5.92 | $5.92 | 1,832,800 | — | — |
| 2023-03-02 | $5.50 | $5.50 | 1,669,600 | — | — |
| 2023-03-01 | $5.50 | $5.50 | 3,747,900 | — | — |
| 2023-02-28 | $5.29 | $5.29 | 3,112,500 | — | — |
| 2023-02-27 | $5.21 | $5.21 | 2,908,500 | — | — |
| 2023-02-24 | $5.30 | $5.30 | 2,197,500 | — | — |
| 2023-02-23 | $5.31 | $5.31 | 2,153,500 | — | — |
| 2023-02-22 | $5.36 | $5.36 | 1,451,000 | — | — |
| 2023-02-21 | $5.22 | $5.22 | 1,328,400 | — | — |
| 2023-02-17 | $5.29 | $5.29 | 774,500 | — | — |
| 2023-02-16 | $5.35 | $5.35 | 766,400 | — | — |
| 2023-02-15 | $5.61 | $5.61 | 1,100,300 | — | — |
| 2023-02-14 | $5.25 | $5.25 | 1,167,500 | — | — |
| 2023-02-13 | $5.25 | $5.25 | 1,329,800 | — | — |
| 2023-02-10 | $5.24 | $5.24 | 1,282,300 | — | — |
| 2023-02-09 | $5.21 | $5.21 | 1,417,800 | — | — |
| 2023-02-08 | $5.48 | $5.48 | 1,634,400 | — | — |
| 2023-02-07 | $5.65 | $5.65 | 1,802,400 | — | — |
| 2023-02-06 | $5.41 | $5.41 | 1,526,400 | — | — |
| 2023-02-03 | $5.77 | $5.77 | 1,253,000 | — | — |
| 2023-02-02 | $6.12 | $6.12 | 2,121,100 | — | — |
| 2023-02-01 | $5.91 | $5.91 | 3,553,700 | — | — |
| 2023-01-31 | $5.59 | $5.59 | 1,455,500 | — | — |
| 2023-01-30 | $5.30 | $5.30 | 1,573,600 | — | — |
| 2023-01-27 | $5.32 | $5.32 | 3,022,600 | — | — |
| 2023-01-26 | $4.99 | $4.99 | 1,736,100 | — | — |
| 2023-01-25 | $4.81 | $4.81 | 4,190,200 | — | — |
| 2023-01-24 | $5.21 | $5.21 | 1,713,500 | — | — |
| 2023-01-23 | $5.63 | $5.63 | 1,411,700 | — | — |
| 2023-01-20 | $5.30 | $5.30 | 1,381,000 | — | — |
| 2023-01-19 | $5.18 | $5.18 | 665,400 | — | — |
| 2023-01-18 | $5.21 | $5.21 | 1,167,900 | — | — |
| 2023-01-17 | $5.37 | $5.37 | 1,099,100 | — | — |
| 2023-01-13 | $5.27 | $5.27 | 699,200 | — | — |
| 2023-01-12 | $5.19 | $5.19 | 916,300 | — | — |
| 2023-01-11 | $5.19 | $5.19 | 793,600 | — | — |
| 2023-01-10 | $5.10 | $5.10 | 742,900 | — | — |
| 2023-01-09 | $4.96 | $4.96 | 837,800 | — | — |
| 2023-01-06 | $4.84 | $4.84 | 925,800 | — | — |
| 2023-01-05 | $4.77 | $4.77 | 1,071,600 | — | — |
| 2023-01-04 | $4.85 | $4.85 | 1,821,000 | — | — |
| 2023-01-03 | $4.71 | $4.71 | 1,137,400 | — | — |