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
- 2020-10-05 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 | $6.18 | $6.18 | 1,040,000 | — | — |
| 2023-12-28 | $6.37 | $6.37 | 1,269,900 | — | — |
| 2023-12-27 | $6.35 | $6.35 | 2,192,300 | — | — |
| 2023-12-26 | $6.29 | $6.29 | 1,138,400 | — | — |
| 2023-12-22 | $6.30 | $6.30 | 1,551,300 | — | — |
| 2023-12-21 | $6.20 | $6.20 | 2,066,300 | — | — |
| 2023-12-20 | $6.16 | $6.16 | 5,254,500 | — | — |
| 2023-12-19 | $6.45 | $6.45 | 3,871,600 | — | — |
| 2023-12-18 | $5.94 | $5.94 | 2,008,700 | — | — |
| 2023-12-15 | $5.95 | $5.95 | 1,703,300 | — | — |
| 2023-12-14 | $5.95 | $5.95 | 2,074,300 | — | — |
| 2023-12-13 | $5.78 | $5.78 | 2,487,300 | — | — |
| 2023-12-12 | $5.41 | $5.41 | 1,577,700 | — | — |
| 2023-12-11 | $5.37 | $5.37 | 1,226,600 | — | — |
| 2023-12-08 | $5.38 | $5.38 | 1,349,500 | — | — |
| 2023-12-07 | $5.29 | $5.29 | 1,560,900 | — | — |
| 2023-12-06 | $5.40 | $5.40 | 1,627,000 | — | — |
| 2023-12-05 | $5.43 | $5.43 | 1,443,000 | — | — |
| 2023-12-04 | $5.56 | $5.56 | 1,653,400 | — | — |
| 2023-12-01 | $5.65 | $5.65 | 1,388,500 | — | — |
| 2023-11-30 | $5.55 | $5.55 | 1,744,900 | — | — |
| 2023-11-29 | $5.55 | $5.55 | 1,221,700 | — | — |
| 2023-11-28 | $5.51 | $5.51 | 1,430,600 | — | — |
| 2023-11-27 | $5.49 | $5.49 | 1,560,500 | — | — |
| 2023-11-24 | $5.51 | $5.51 | 528,200 | — | — |
| 2023-11-22 | $5.37 | $5.37 | 1,162,000 | — | — |
| 2023-11-21 | $5.33 | $5.33 | 1,791,300 | — | — |
| 2023-11-20 | $5.33 | $5.33 | 1,468,000 | — | — |
| 2023-11-17 | $5.11 | $5.11 | 1,516,600 | — | — |
| 2023-11-16 | $4.99 | $4.99 | 2,107,800 | — | — |
| 2023-11-15 | $5.06 | $5.06 | 3,106,300 | — | — |
| 2023-11-14 | $4.96 | $4.96 | 3,697,500 | — | — |
| 2023-11-13 | $5.14 | $5.14 | 6,680,700 | — | — |
| 2023-11-10 | $5.27 | $5.27 | 2,761,800 | — | — |
| 2023-11-09 | $5.18 | $5.18 | 1,449,000 | — | — |
| 2023-11-08 | $5.35 | $5.35 | 881,100 | — | — |
| 2023-11-07 | $5.40 | $5.40 | 2,594,100 | — | — |
| 2023-11-06 | $5.25 | $5.25 | 1,175,900 | — | — |
| 2023-11-03 | $5.30 | $5.30 | 1,964,100 | — | — |
| 2023-11-02 | $5.06 | $5.06 | 1,683,400 | — | — |
| 2023-11-01 | $4.74 | $4.74 | 1,147,900 | — | — |
| 2023-10-31 | $4.88 | $4.88 | 1,264,800 | — | — |
| 2023-10-30 | $4.78 | $4.78 | 1,331,200 | — | — |
| 2023-10-27 | $4.69 | $4.69 | 1,860,400 | — | — |
| 2023-10-26 | $4.88 | $4.88 | 2,278,200 | — | — |
| 2023-10-25 | $4.83 | $4.83 | 2,137,300 | — | — |
| 2023-10-24 | $5.23 | $5.23 | 1,880,300 | — | — |
| 2023-10-23 | $4.91 | $4.91 | 1,015,900 | — | — |
| 2023-10-20 | $5.00 | $5.00 | 1,649,600 | — | — |
| 2023-10-19 | $5.05 | $5.05 | 1,891,500 | — | — |
| 2023-10-18 | $5.17 | $5.17 | 1,872,800 | — | — |
| 2023-10-17 | $5.29 | $5.29 | 1,023,700 | — | — |
| 2023-10-16 | $5.12 | $5.12 | 899,500 | — | — |
| 2023-10-13 | $5.03 | $5.03 | 1,302,000 | — | — |
| 2023-10-12 | $5.15 | $5.15 | 1,318,300 | — | — |
| 2023-10-11 | $5.19 | $5.19 | 1,711,000 | — | — |
| 2023-10-10 | $5.40 | $5.40 | 3,010,200 | — | — |
| 2023-10-09 | $5.20 | $5.20 | 1,262,800 | — | — |
| 2023-10-06 | $5.22 | $5.22 | 1,487,500 | — | — |
| 2023-10-05 | $5.05 | $5.05 | 1,391,200 | — | — |
| 2023-10-04 | $5.05 | $5.05 | 1,205,800 | — | — |
| 2023-10-03 | $4.91 | $4.91 | 1,873,200 | — | — |
| 2023-10-02 | $5.09 | $5.09 | 1,815,300 | — | — |
| 2023-09-29 | $5.33 | $5.33 | 2,238,300 | — | — |
| 2023-09-28 | $5.27 | $5.27 | 2,325,700 | — | — |
| 2023-09-27 | $5.52 | $5.52 | 1,855,000 | — | — |
| 2023-09-26 | $5.36 | $5.36 | 1,707,300 | — | — |
| 2023-09-25 | $5.29 | $5.29 | 1,490,800 | — | — |
| 2023-09-22 | $5.35 | $5.35 | 1,341,300 | — | — |
| 2023-09-21 | $5.34 | $5.34 | 1,781,400 | — | — |
| 2023-09-20 | $5.41 | $5.41 | 1,268,200 | — | — |
| 2023-09-19 | $5.50 | $5.50 | 1,434,400 | — | — |
| 2023-09-18 | $5.73 | $5.73 | 3,359,800 | — | — |
| 2023-09-15 | $5.69 | $5.69 | 2,766,100 | — | — |
| 2023-09-14 | $5.67 | $5.67 | 10,615,900 | — | — |
| 2023-09-13 | $6.04 | $6.04 | 1,002,400 | — | — |
| 2023-09-12 | $6.09 | $6.09 | 1,000,500 | — | — |
| 2023-09-11 | $6.49 | $6.49 | 522,400 | — | — |
| 2023-09-08 | $6.44 | $6.44 | 706,500 | — | — |
| 2023-09-07 | $6.45 | $6.45 | 849,900 | — | — |
| 2023-09-06 | $6.54 | $6.54 | 891,300 | — | — |
| 2023-09-05 | $6.46 | $6.46 | 1,152,300 | — | — |
| 2023-09-01 | $6.56 | $6.56 | 878,600 | — | — |
| 2023-08-31 | $6.64 | $6.64 | 1,762,700 | — | — |
| 2023-08-30 | $6.62 | $6.62 | 1,052,700 | — | — |
| 2023-08-29 | $6.38 | $6.38 | 832,900 | — | — |
| 2023-08-28 | $6.30 | $6.30 | 605,000 | — | — |
| 2023-08-25 | $6.31 | $6.31 | 743,700 | — | — |
| 2023-08-24 | $6.19 | $6.19 | 1,076,500 | — | — |
| 2023-08-23 | $6.38 | $6.38 | 972,400 | — | — |
| 2023-08-22 | $6.24 | $6.24 | 912,100 | — | — |
| 2023-08-21 | $6.36 | $6.36 | 1,111,700 | — | — |
| 2023-08-18 | $6.40 | $6.40 | 1,851,600 | — | — |
| 2023-08-17 | $6.18 | $6.18 | 1,643,400 | — | — |
| 2023-08-16 | $6.13 | $6.13 | 1,928,000 | — | — |
| 2023-08-15 | $6.42 | $6.42 | 1,761,400 | — | — |
| 2023-08-14 | $6.26 | $6.26 | 1,489,800 | — | — |
| 2023-08-11 | $6.21 | $6.21 | 1,792,000 | — | — |
| 2023-08-10 | $6.38 | $6.38 | 1,482,100 | — | — |
| 2023-08-09 | $6.41 | $6.41 | 2,648,100 | — | — |
| 2023-08-08 | $6.75 | $6.75 | 2,552,600 | — | — |
| 2023-08-07 | $7.19 | $7.19 | 4,243,100 | — | — |
| 2023-08-04 | $7.40 | $7.40 | 3,074,000 | — | — |
| 2023-08-03 | $7.31 | $7.31 | 1,987,700 | — | — |
| 2023-08-02 | $7.40 | $7.40 | 1,840,600 | — | — |
| 2023-08-01 | $7.90 | $7.90 | 996,000 | — | — |
| 2023-07-31 | $7.84 | $7.84 | 1,841,500 | — | — |
| 2023-07-28 | $7.60 | $7.60 | 905,700 | — | — |
| 2023-07-27 | $7.34 | $7.34 | 1,608,500 | — | — |
| 2023-07-26 | $7.77 | $7.77 | 1,193,600 | — | — |
| 2023-07-25 | $7.72 | $7.72 | 1,163,900 | — | — |
| 2023-07-24 | $7.75 | $7.75 | 1,484,600 | — | — |
| 2023-07-21 | $7.52 | $7.52 | 1,815,600 | — | — |
| 2023-07-20 | $7.35 | $7.35 | 2,575,500 | — | — |
| 2023-07-19 | $7.69 | $7.69 | 1,938,400 | — | — |
| 2023-07-18 | $7.54 | $7.54 | 1,536,600 | — | — |
| 2023-07-17 | $7.58 | $7.58 | 1,781,600 | — | — |
| 2023-07-14 | $7.50 | $7.50 | 1,406,400 | — | — |
| 2023-07-13 | $7.60 | $7.60 | 1,962,700 | — | — |
| 2023-07-12 | $7.96 | $7.96 | 2,277,700 | — | — |
| 2023-07-11 | $7.88 | $7.88 | 3,433,100 | — | — |
| 2023-07-10 | $7.47 | $7.47 | 1,607,800 | — | — |
| 2023-07-07 | $7.48 | $7.48 | 5,984,700 | — | — |
| 2023-07-06 | $7.30 | $7.30 | 20,172,300 | — | — |
| 2023-07-05 | $5.81 | $5.81 | 1,587,600 | — | — |
| 2023-07-03 | $6.17 | $6.17 | 645,200 | — | — |
| 2023-06-30 | $6.19 | $6.19 | 1,706,600 | — | — |
| 2023-06-29 | $5.88 | $5.88 | 1,731,300 | — | — |
| 2023-06-28 | $5.93 | $5.93 | 1,104,300 | — | — |
| 2023-06-27 | $5.84 | $5.84 | 751,800 | — | — |
| 2023-06-26 | $5.92 | $5.92 | 1,154,500 | — | — |
| 2023-06-23 | $5.87 | $5.87 | 1,670,200 | — | — |
| 2023-06-22 | $5.94 | $5.94 | 1,669,700 | — | — |
| 2023-06-21 | $5.90 | $5.90 | 1,216,000 | — | — |
| 2023-06-20 | $5.70 | $5.70 | 911,000 | — | — |
| 2023-06-16 | $5.66 | $5.66 | 911,800 | — | — |
| 2023-06-15 | $5.83 | $5.83 | 1,733,600 | — | — |
| 2023-06-14 | $5.90 | $5.90 | 1,770,400 | — | — |
| 2023-06-13 | $6.20 | $6.20 | 2,470,500 | — | — |
| 2023-06-12 | $6.04 | $6.04 | 1,523,700 | — | — |
| 2023-06-09 | $5.85 | $5.85 | 677,000 | — | — |
| 2023-06-08 | $5.97 | $5.97 | 1,364,700 | — | — |
| 2023-06-07 | $5.87 | $5.87 | 1,357,200 | — | — |
| 2023-06-06 | $5.91 | $5.91 | 4,041,700 | — | — |
| 2023-06-05 | $6.31 | $6.31 | 1,563,800 | — | — |
| 2023-06-02 | $5.72 | $5.72 | 968,500 | — | — |
| 2023-06-01 | $5.58 | $5.58 | 807,800 | — | — |
| 2023-05-31 | $5.72 | $5.72 | 764,000 | — | — |
| 2023-05-30 | $5.72 | $5.72 | 1,021,800 | — | — |
| 2023-05-26 | $5.60 | $5.60 | 1,179,100 | — | — |
| 2023-05-25 | $5.50 | $5.50 | 1,782,800 | — | — |
| 2023-05-24 | $5.28 | $5.28 | 935,600 | — | — |
| 2023-05-23 | $5.18 | $5.18 | 599,700 | — | — |
| 2023-05-22 | $5.33 | $5.33 | 893,000 | — | — |
| 2023-05-19 | $5.18 | $5.18 | 950,500 | — | — |
| 2023-05-18 | $5.40 | $5.40 | 1,529,500 | — | — |
| 2023-05-17 | $5.24 | $5.24 | 1,679,600 | — | — |
| 2023-05-16 | $4.91 | $4.91 | 1,038,900 | — | — |
| 2023-05-15 | $4.85 | $4.85 | 1,012,000 | — | — |
| 2023-05-12 | $4.63 | $4.63 | 889,200 | — | — |
| 2023-05-11 | $4.66 | $4.66 | 823,500 | — | — |
| 2023-05-10 | $4.72 | $4.72 | 2,273,100 | — | — |
| 2023-05-09 | $4.65 | $4.65 | 3,267,900 | — | — |
| 2023-05-08 | $4.06 | $4.06 | 1,123,100 | — | — |
| 2023-05-05 | $4.02 | $4.02 | 720,500 | — | — |
| 2023-05-04 | $3.80 | $3.80 | 523,500 | — | — |
| 2023-05-03 | $3.77 | $3.77 | 666,800 | — | — |
| 2023-05-02 | $3.69 | $3.69 | 493,500 | — | — |
| 2023-05-01 | $3.70 | $3.70 | 753,500 | — | — |
| 2023-04-28 | $3.71 | $3.71 | 606,700 | — | — |
| 2023-04-27 | $3.70 | $3.70 | 764,700 | — | — |
| 2023-04-26 | $3.59 | $3.59 | 1,065,700 | — | — |
| 2023-04-25 | $3.69 | $3.69 | 1,844,900 | — | — |
| 2023-04-24 | $4.18 | $4.18 | 581,500 | — | — |
| 2023-04-21 | $4.32 | $4.32 | 437,900 | — | — |
| 2023-04-20 | $4.23 | $4.23 | 456,900 | — | — |
| 2023-04-19 | $4.33 | $4.33 | 322,600 | — | — |
| 2023-04-18 | $4.42 | $4.42 | 339,600 | — | — |
| 2023-04-17 | $4.39 | $4.39 | 510,500 | — | — |
| 2023-04-14 | $4.44 | $4.44 | 434,100 | — | — |
| 2023-04-13 | $4.48 | $4.48 | 759,000 | — | — |
| 2023-04-12 | $4.44 | $4.44 | 690,300 | — | — |
| 2023-04-11 | $4.72 | $4.72 | 2,051,500 | — | — |
| 2023-04-10 | $4.63 | $4.63 | 1,343,500 | — | — |
| 2023-04-06 | $4.45 | $4.45 | 1,371,500 | — | — |
| 2023-04-05 | $4.40 | $4.40 | 2,223,900 | — | — |
| 2023-04-04 | $4.66 | $4.66 | 536,800 | — | — |
| 2023-04-03 | $4.68 | $4.68 | 867,900 | — | — |
| 2023-03-31 | $4.98 | $4.98 | 1,747,700 | — | — |
| 2023-03-30 | $4.90 | $4.90 | 3,068,600 | — | — |
| 2023-03-29 | $4.39 | $4.39 | 1,362,200 | — | — |
| 2023-03-28 | $4.04 | $4.04 | 451,100 | — | — |
| 2023-03-27 | $4.09 | $4.09 | 593,900 | — | — |
| 2023-03-24 | $4.13 | $4.13 | 719,100 | — | — |
| 2023-03-23 | $4.14 | $4.14 | 1,268,300 | — | — |
| 2023-03-22 | $4.09 | $4.09 | 2,324,600 | — | — |
| 2023-03-21 | $4.32 | $4.32 | 1,065,000 | — | — |
| 2023-03-20 | $3.99 | $3.99 | 1,739,600 | — | — |
| 2023-03-17 | $4.51 | $4.51 | 1,165,800 | — | — |
| 2023-03-16 | $4.70 | $4.70 | 862,800 | — | — |
| 2023-03-15 | $4.49 | $4.49 | 935,400 | — | — |
| 2023-03-14 | $4.33 | $4.33 | 1,562,300 | — | — |
| 2023-03-13 | $4.24 | $4.24 | 1,358,400 | — | — |
| 2023-03-10 | $4.56 | $4.56 | 3,630,500 | — | — |
| 2023-03-09 | $5.19 | $5.19 | 2,257,200 | — | — |
| 2023-03-08 | $4.98 | $4.98 | 966,100 | — | — |
| 2023-03-07 | $5.09 | $5.09 | 900,500 | — | — |
| 2023-03-06 | $5.01 | $5.01 | 1,519,300 | — | — |
| 2023-03-03 | $4.86 | $4.86 | 819,100 | — | — |
| 2023-03-02 | $4.64 | $4.64 | 440,000 | — | — |
| 2023-03-01 | $4.66 | $4.66 | 461,000 | — | — |
| 2023-02-28 | $4.84 | $4.84 | 450,600 | — | — |
| 2023-02-27 | $4.95 | $4.95 | 559,400 | — | — |
| 2023-02-24 | $4.84 | $4.84 | 886,300 | — | — |
| 2023-02-23 | $5.02 | $5.02 | 487,600 | — | — |
| 2023-02-22 | $5.19 | $5.19 | 843,400 | — | — |
| 2023-02-21 | $5.03 | $5.03 | 764,600 | — | — |
| 2023-02-17 | $5.48 | $5.48 | 1,004,900 | — | — |
| 2023-02-16 | $5.44 | $5.44 | 812,900 | — | — |
| 2023-02-15 | $5.52 | $5.52 | 592,900 | — | — |
| 2023-02-14 | $5.20 | $5.20 | 389,700 | — | — |
| 2023-02-13 | $5.10 | $5.10 | 465,200 | — | — |
| 2023-02-10 | $4.93 | $4.93 | 449,700 | — | — |
| 2023-02-09 | $5.04 | $5.04 | 336,000 | — | — |
| 2023-02-08 | $5.23 | $5.23 | 310,500 | — | — |
| 2023-02-07 | $5.25 | $5.25 | 593,100 | — | — |
| 2023-02-06 | $5.08 | $5.08 | 913,600 | — | — |
| 2023-02-03 | $5.46 | $5.46 | 897,800 | — | — |
| 2023-02-02 | $5.49 | $5.49 | 1,146,300 | — | — |
| 2023-02-01 | $5.44 | $5.44 | 670,500 | — | — |
| 2023-01-31 | $5.49 | $5.49 | 756,900 | — | — |
| 2023-01-30 | $5.37 | $5.37 | 941,400 | — | — |
| 2023-01-27 | $5.68 | $5.68 | 1,793,400 | — | — |
| 2023-01-26 | $5.43 | $5.43 | 1,756,100 | — | — |
| 2023-01-25 | $5.14 | $5.14 | 1,179,100 | — | — |
| 2023-01-24 | $4.83 | $4.83 | 985,000 | — | — |
| 2023-01-23 | $4.45 | $4.45 | 1,300,700 | — | — |
| 2023-01-20 | $4.14 | $4.14 | 617,000 | — | — |
| 2023-01-19 | $4.15 | $4.15 | 440,900 | — | — |
| 2023-01-18 | $4.29 | $4.29 | 787,700 | — | — |
| 2023-01-17 | $4.26 | $4.26 | 450,600 | — | — |
| 2023-01-13 | $4.39 | $4.39 | 584,500 | — | — |
| 2023-01-12 | $4.48 | $4.48 | 1,059,500 | — | — |
| 2023-01-11 | $4.14 | $4.14 | 1,557,800 | — | — |
| 2023-01-10 | $4.07 | $4.07 | 1,097,000 | — | — |
| 2023-01-09 | $3.75 | $3.75 | 1,340,700 | — | — |
| 2023-01-06 | $3.65 | $3.65 | 1,320,000 | — | — |
| 2023-01-05 | $3.42 | $3.42 | 975,700 | — | — |
| 2023-01-04 | $3.47 | $3.47 | 1,238,500 | — | — |
| 2023-01-03 | $3.39 | $3.39 | 846,700 | — | — |