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
- 2021-06-25 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 | $5.80 | $5.80 | 94,600 | — | — |
| 2023-12-28 | $5.54 | $5.54 | 138,800 | — | — |
| 2023-12-27 | $5.50 | $5.50 | 77,300 | — | — |
| 2023-12-26 | $5.50 | $5.50 | 44,800 | — | — |
| 2023-12-22 | $5.49 | $5.49 | 76,800 | — | — |
| 2023-12-21 | $5.28 | $5.28 | 39,700 | — | — |
| 2023-12-20 | $5.32 | $5.32 | 61,500 | — | — |
| 2023-12-19 | $5.74 | $5.74 | 120,400 | — | — |
| 2023-12-18 | $5.26 | $5.26 | 99,300 | — | — |
| 2023-12-15 | $5.59 | $5.59 | 103,000 | — | — |
| 2023-12-14 | $5.86 | $5.86 | 52,900 | — | — |
| 2023-12-13 | $6.06 | $6.06 | 40,900 | — | — |
| 2023-12-12 | $5.94 | $5.94 | 27,300 | — | — |
| 2023-12-11 | $5.83 | $5.83 | 58,200 | — | — |
| 2023-12-08 | $5.98 | $5.98 | 17,000 | — | — |
| 2023-12-07 | $6.00 | $6.00 | 37,900 | — | — |
| 2023-12-06 | $6.00 | $6.00 | 51,300 | — | — |
| 2023-12-05 | $6.19 | $6.19 | 37,800 | — | — |
| 2023-12-04 | $6.24 | $6.24 | 57,800 | — | — |
| 2023-12-01 | $6.40 | $6.40 | 71,400 | — | — |
| 2023-11-30 | $6.24 | $6.24 | 32,800 | — | — |
| 2023-11-29 | $6.19 | $6.19 | 67,700 | — | — |
| 2023-11-28 | $6.57 | $6.57 | 63,300 | — | — |
| 2023-11-27 | $6.70 | $6.70 | 77,900 | — | — |
| 2023-11-24 | $6.93 | $6.93 | 56,400 | — | — |
| 2023-11-22 | $6.91 | $6.91 | 43,200 | — | — |
| 2023-11-21 | $5.85 | $5.85 | 40,200 | — | — |
| 2023-11-20 | $6.18 | $6.18 | 38,100 | — | — |
| 2023-11-17 | $6.46 | $6.46 | 93,800 | — | — |
| 2023-11-16 | $7.32 | $7.32 | 31,200 | — | — |
| 2023-11-15 | $7.87 | $7.87 | 54,400 | — | — |
| 2023-11-14 | $7.60 | $7.60 | 66,600 | — | — |
| 2023-11-13 | $7.50 | $7.50 | 82,000 | — | — |
| 2023-11-10 | $8.21 | $8.21 | 74,000 | — | — |
| 2023-11-09 | $7.95 | $7.95 | 56,000 | — | — |
| 2023-11-08 | $8.05 | $8.05 | 12,900 | — | — |
| 2023-11-07 | $8.25 | $8.25 | 13,100 | — | — |
| 2023-11-06 | $8.13 | $8.13 | 108,600 | — | — |
| 2023-11-03 | $8.26 | $8.26 | 1,226,900 | — | — |
| 2023-11-02 | $7.06 | $7.06 | 16,900 | — | — |
| 2023-11-01 | $7.06 | $7.06 | 24,600 | — | — |
| 2023-10-31 | $7.31 | $7.31 | 9,900 | — | — |
| 2023-10-30 | $7.45 | $7.45 | 17,400 | — | — |
| 2023-10-27 | $6.91 | $6.91 | 18,400 | — | — |
| 2023-10-26 | $7.49 | $7.49 | 49,400 | — | — |
| 2023-10-25 | $6.85 | $6.85 | 84,400 | — | — |
| 2023-10-24 | $6.91 | $6.91 | 112,400 | — | — |
| 2023-10-23 | $6.91 | $6.91 | 41,600 | — | — |
| 2023-10-20 | $7.28 | $7.28 | 40,100 | — | — |
| 2023-10-19 | $7.45 | $7.45 | 153,900 | — | — |
| 2023-10-18 | $7.60 | $7.60 | 52,200 | — | — |
| 2023-10-17 | $7.95 | $7.95 | 67,700 | — | — |
| 2023-10-16 | $8.04 | $8.04 | 27,400 | — | — |
| 2023-10-13 | $8.08 | $8.08 | 40,600 | — | — |
| 2023-10-12 | $8.06 | $8.06 | 36,800 | — | — |
| 2023-10-11 | $8.23 | $8.23 | 54,000 | — | — |
| 2023-10-10 | $8.50 | $8.50 | 71,500 | — | — |
| 2023-10-09 | $8.38 | $8.38 | 34,800 | — | — |
| 2023-10-06 | $8.71 | $8.71 | 48,800 | — | — |
| 2023-10-05 | $9.02 | $9.02 | 79,800 | — | — |
| 2023-10-04 | $9.54 | $9.54 | 136,700 | — | — |
| 2023-10-03 | $11.04 | $11.04 | 39,500 | — | — |
| 2023-10-02 | $10.31 | $10.31 | 80,800 | — | — |
| 2023-09-29 | $10.05 | $10.05 | 798,100 | — | — |
| 2023-09-28 | $10.52 | $10.52 | 15,900 | — | — |
| 2023-09-27 | $10.04 | $10.04 | 95,300 | — | — |
| 2023-09-26 | $10.10 | $10.10 | 87,600 | — | — |
| 2023-09-25 | $9.80 | $9.80 | 41,900 | — | — |
| 2023-09-22 | $10.16 | $10.16 | 22,500 | — | — |
| 2023-09-21 | $10.15 | $10.15 | 24,100 | — | — |
| 2023-09-20 | $10.69 | $10.69 | 14,000 | — | — |
| 2023-09-19 | $10.37 | $10.37 | 79,400 | — | — |
| 2023-09-18 | $10.50 | $10.50 | 46,900 | — | — |
| 2023-09-15 | $10.50 | $10.50 | 112,200 | — | — |
| 2023-09-14 | $10.42 | $10.42 | 47,200 | — | — |
| 2023-09-13 | $10.00 | $10.00 | 32,000 | — | — |
| 2023-09-12 | $10.26 | $10.26 | 10,300 | — | — |
| 2023-09-11 | $10.00 | $10.00 | 9,700 | — | — |
| 2023-09-08 | $10.00 | $10.00 | 27,500 | — | — |
| 2023-09-07 | $10.08 | $10.08 | 28,800 | — | — |
| 2023-09-06 | $10.62 | $10.62 | 19,500 | — | — |
| 2023-09-05 | $10.26 | $10.26 | 44,400 | — | — |
| 2023-09-01 | $10.42 | $10.42 | 21,600 | — | — |
| 2023-08-31 | $10.63 | $10.63 | 58,900 | — | — |
| 2023-08-30 | $10.70 | $10.70 | 36,000 | — | — |
| 2023-08-29 | $11.55 | $11.55 | 17,900 | — | — |
| 2023-08-28 | $10.83 | $10.83 | 12,900 | — | — |
| 2023-08-25 | $10.04 | $10.04 | 54,300 | — | — |
| 2023-08-24 | $10.08 | $10.08 | 51,600 | — | — |
| 2023-08-23 | $10.50 | $10.50 | 18,700 | — | — |
| 2023-08-22 | $10.70 | $10.70 | 39,700 | — | — |
| 2023-08-21 | $10.83 | $10.83 | 36,900 | — | — |
| 2023-08-18 | $10.90 | $10.90 | 74,500 | — | — |
| 2023-08-17 | $10.38 | $10.38 | 47,700 | — | — |
| 2023-08-16 | $10.99 | $10.99 | 117,800 | — | — |
| 2023-08-15 | $10.80 | $10.80 | 66,000 | — | — |
| 2023-08-14 | $11.20 | $11.20 | 62,600 | — | — |
| 2023-08-11 | $11.89 | $11.89 | 19,400 | — | — |
| 2023-08-10 | $12.40 | $12.40 | 35,500 | — | — |
| 2023-08-09 | $12.33 | $12.33 | 312,100 | — | — |
| 2023-08-08 | $13.41 | $13.41 | 427,400 | — | — |
| 2023-08-07 | $12.60 | $12.60 | 46,800 | — | — |
| 2023-08-04 | $12.69 | $12.69 | 87,400 | — | — |
| 2023-08-03 | $13.30 | $13.30 | 38,300 | — | — |
| 2023-08-02 | $13.36 | $13.36 | 54,800 | — | — |
| 2023-08-01 | $14.15 | $14.15 | 33,900 | — | — |
| 2023-07-31 | $13.15 | $13.15 | 51,500 | — | — |
| 2023-07-28 | $14.07 | $14.07 | 60,500 | — | — |
| 2023-07-27 | $13.26 | $13.26 | 748,300 | — | — |
| 2023-07-26 | $12.60 | $12.60 | 53,500 | — | — |
| 2023-07-25 | $12.69 | $12.69 | 43,300 | — | — |
| 2023-07-24 | $12.55 | $12.55 | 97,400 | — | — |
| 2023-07-21 | $13.10 | $13.10 | 9,800 | — | — |
| 2023-07-20 | $12.27 | $12.27 | 61,900 | — | — |
| 2023-07-19 | $12.45 | $12.45 | 27,600 | — | — |
| 2023-07-18 | $13.10 | $13.10 | 32,500 | — | — |
| 2023-07-17 | $13.16 | $13.16 | 40,000 | — | — |
| 2023-07-14 | $13.00 | $13.00 | 16,600 | — | — |
| 2023-07-13 | $12.86 | $12.86 | 22,900 | — | — |
| 2023-07-12 | $12.82 | $12.82 | 49,900 | — | — |
| 2023-07-11 | $12.55 | $12.55 | 63,500 | — | — |
| 2023-07-10 | $12.45 | $12.45 | 42,800 | — | — |
| 2023-07-07 | $12.70 | $12.70 | 55,800 | — | — |
| 2023-07-06 | $12.59 | $12.59 | 57,500 | — | — |
| 2023-07-05 | $12.50 | $12.50 | 51,400 | — | — |
| 2023-07-03 | $12.89 | $12.89 | 32,200 | — | — |
| 2023-06-30 | $11.87 | $11.87 | 267,300 | — | — |
| 2023-06-29 | $12.56 | $12.56 | 42,200 | — | — |
| 2023-06-28 | $12.50 | $12.50 | 36,000 | — | — |
| 2023-06-27 | $12.37 | $12.37 | 7,700 | — | — |
| 2023-06-26 | $12.13 | $12.13 | 146,500 | — | — |
| 2023-06-23 | $11.99 | $11.99 | 105,100 | — | — |
| 2023-06-22 | $12.54 | $12.54 | 45,700 | — | — |
| 2023-06-21 | $12.42 | $12.42 | 37,300 | — | — |
| 2023-06-20 | $12.54 | $12.54 | 36,900 | — | — |
| 2023-06-16 | $11.53 | $11.53 | 82,900 | — | — |
| 2023-06-15 | $12.05 | $12.05 | 20,400 | — | — |
| 2023-06-14 | $11.62 | $11.62 | 45,600 | — | — |
| 2023-06-13 | $12.00 | $12.00 | 30,900 | — | — |
| 2023-06-12 | $12.27 | $12.27 | 13,500 | — | — |
| 2023-06-09 | $12.24 | $12.24 | 37,000 | — | — |
| 2023-06-08 | $12.74 | $12.74 | 28,700 | — | — |
| 2023-06-07 | $12.38 | $12.38 | 12,200 | — | — |
| 2023-06-06 | $12.14 | $12.14 | 24,500 | — | — |
| 2023-06-05 | $12.15 | $12.15 | 29,600 | — | — |
| 2023-06-02 | $11.98 | $11.98 | 13,300 | — | — |
| 2023-06-01 | $11.65 | $11.65 | 46,300 | — | — |
| 2023-05-31 | $11.20 | $11.20 | 92,800 | — | — |
| 2023-05-30 | $10.90 | $10.90 | 141,300 | — | — |
| 2023-05-26 | $11.00 | $11.00 | 52,000 | — | — |
| 2023-05-25 | $11.20 | $11.20 | 88,300 | — | — |
| 2023-05-24 | $11.07 | $11.07 | 111,000 | — | — |
| 2023-05-23 | $11.14 | $11.14 | 53,900 | — | — |
| 2023-05-22 | $10.91 | $10.91 | 33,900 | — | — |
| 2023-05-19 | $11.00 | $11.00 | 38,100 | — | — |
| 2023-05-18 | $10.64 | $10.64 | 39,600 | — | — |
| 2023-05-17 | $11.06 | $11.06 | 13,600 | — | — |
| 2023-05-16 | $10.50 | $10.50 | 67,100 | — | — |
| 2023-05-15 | $10.90 | $10.90 | 34,400 | — | — |
| 2023-05-12 | $10.63 | $10.63 | 63,000 | — | — |
| 2023-05-11 | $10.17 | $10.17 | 21,800 | — | — |
| 2023-05-10 | $9.82 | $9.82 | 58,200 | — | — |
| 2023-05-09 | $9.00 | $9.00 | 126,000 | — | — |
| 2023-05-08 | $8.91 | $8.91 | 15,900 | — | — |
| 2023-05-05 | $9.05 | $9.05 | 25,800 | — | — |
| 2023-05-04 | $8.69 | $8.69 | 30,600 | — | — |
| 2023-05-03 | $8.50 | $8.50 | 47,200 | — | — |
| 2023-05-02 | $8.92 | $8.92 | 43,500 | — | — |
| 2023-05-01 | $9.00 | $9.00 | 50,600 | — | — |
| 2023-04-28 | $8.40 | $8.40 | 198,000 | — | — |
| 2023-04-27 | $8.38 | $8.38 | 34,800 | — | — |
| 2023-04-26 | $7.97 | $7.97 | 21,100 | — | — |
| 2023-04-25 | $7.90 | $7.90 | 68,500 | — | — |
| 2023-04-24 | $8.16 | $8.16 | 81,100 | — | — |
| 2023-04-21 | $7.95 | $7.95 | 229,200 | — | — |
| 2023-04-20 | $8.19 | $8.19 | 132,900 | — | — |
| 2023-04-19 | $8.40 | $8.40 | 167,300 | — | — |
| 2023-04-18 | $8.43 | $8.43 | 17,600 | — | — |
| 2023-04-17 | $8.34 | $8.34 | 19,100 | — | — |
| 2023-04-14 | $8.06 | $8.06 | 23,400 | — | — |
| 2023-04-13 | $8.23 | $8.23 | 248,600 | — | — |
| 2023-04-12 | $8.50 | $8.50 | 32,800 | — | — |
| 2023-04-11 | $8.08 | $8.08 | 11,600 | — | — |
| 2023-04-10 | $8.38 | $8.38 | 39,800 | — | — |
| 2023-04-06 | $8.55 | $8.55 | 68,500 | — | — |
| 2023-04-05 | $8.30 | $8.30 | 37,700 | — | — |
| 2023-04-04 | $7.92 | $7.92 | 40,700 | — | — |
| 2023-04-03 | $7.88 | $7.88 | 55,400 | — | — |
| 2023-03-31 | $7.99 | $7.99 | 48,000 | — | — |
| 2023-03-30 | $8.15 | $8.15 | 60,100 | — | — |
| 2023-03-29 | $8.00 | $8.00 | 129,400 | — | — |
| 2023-03-28 | $7.49 | $7.49 | 640,800 | — | — |
| 2023-03-27 | $7.60 | $7.60 | 106,900 | — | — |
| 2023-03-24 | $7.93 | $7.93 | 343,900 | — | — |
| 2023-03-23 | $6.91 | $6.91 | 102,800 | — | — |
| 2023-03-22 | $6.02 | $6.02 | 73,700 | — | — |
| 2023-03-21 | $6.30 | $6.30 | 80,600 | — | — |
| 2023-03-20 | $6.95 | $6.95 | 92,500 | — | — |
| 2023-03-17 | $7.72 | $7.72 | 27,100 | — | — |
| 2023-03-16 | $8.17 | $8.17 | 15,500 | — | — |
| 2023-03-15 | $8.38 | $8.38 | 12,800 | — | — |
| 2023-03-14 | $8.65 | $8.65 | 38,100 | — | — |
| 2023-03-13 | $8.72 | $8.72 | 19,800 | — | — |
| 2023-03-10 | $8.66 | $8.66 | 46,000 | — | — |
| 2023-03-09 | $9.55 | $9.55 | 24,700 | — | — |
| 2023-03-08 | $10.00 | $10.00 | 19,600 | — | — |
| 2023-03-07 | $10.30 | $10.30 | 23,200 | — | — |
| 2023-03-06 | $10.92 | $10.92 | 12,200 | — | — |
| 2023-03-03 | $10.51 | $10.51 | 13,000 | — | — |
| 2023-03-02 | $10.12 | $10.12 | 17,800 | — | — |
| 2023-03-01 | $10.40 | $10.40 | 19,600 | — | — |
| 2023-02-28 | $9.58 | $9.58 | 74,700 | — | — |
| 2023-02-27 | $9.53 | $9.53 | 4,900 | — | — |
| 2023-02-24 | $9.59 | $9.59 | 31,800 | — | — |
| 2023-02-23 | $9.58 | $9.58 | 50,700 | — | — |
| 2023-02-22 | $9.38 | $9.38 | 45,200 | — | — |
| 2023-02-21 | $9.49 | $9.49 | 9,100 | — | — |
| 2023-02-17 | $10.00 | $10.00 | 32,800 | — | — |
| 2023-02-16 | $9.62 | $9.62 | 8,800 | — | — |
| 2023-02-15 | $9.68 | $9.68 | 35,600 | — | — |
| 2023-02-14 | $9.80 | $9.80 | 50,900 | — | — |
| 2023-02-13 | $9.42 | $9.42 | 27,300 | — | — |
| 2023-02-10 | $10.03 | $10.03 | 7,500 | — | — |
| 2023-02-09 | $10.20 | $10.20 | 7,200 | — | — |
| 2023-02-08 | $10.47 | $10.47 | 12,400 | — | — |
| 2023-02-07 | $10.51 | $10.51 | 30,200 | — | — |
| 2023-02-06 | $10.20 | $10.20 | 29,100 | — | — |
| 2023-02-03 | $9.33 | $9.33 | 57,800 | — | — |
| 2023-02-02 | $9.18 | $9.18 | 36,300 | — | — |
| 2023-02-01 | $9.09 | $9.09 | 1,262,300 | — | — |
| 2023-01-31 | $8.89 | $8.89 | 33,000 | — | — |
| 2023-01-30 | $9.52 | $9.52 | 11,300 | — | — |
| 2023-01-27 | $9.53 | $9.53 | 3,900 | — | — |
| 2023-01-26 | $9.25 | $9.25 | 20,700 | — | — |
| 2023-01-25 | $9.70 | $9.70 | 14,000 | — | — |
| 2023-01-24 | $9.73 | $9.73 | 36,800 | — | — |
| 2023-01-23 | $9.30 | $9.30 | 20,100 | — | — |
| 2023-01-20 | $9.43 | $9.43 | 55,700 | — | — |
| 2023-01-19 | $9.33 | $9.33 | 8,600 | — | — |
| 2023-01-18 | $9.90 | $9.90 | 4,900 | — | — |
| 2023-01-17 | $9.66 | $9.66 | 13,800 | — | — |
| 2023-01-13 | $9.60 | $9.60 | 39,400 | — | — |
| 2023-01-12 | $9.02 | $9.02 | 33,900 | — | — |
| 2023-01-11 | $9.06 | $9.06 | 11,000 | — | — |
| 2023-01-10 | $9.17 | $9.17 | 20,400 | — | — |
| 2023-01-09 | $8.77 | $8.77 | 36,200 | — | — |
| 2023-01-06 | $10.08 | $10.08 | 13,800 | — | — |
| 2023-01-05 | $10.31 | $10.31 | 42,000 | — | — |
| 2023-01-04 | $9.80 | $9.80 | 16,800 | — | — |
| 2023-01-03 | $9.67 | $9.67 | 40,600 | — | — |