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
- 2022-07-15 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 | $4.17 | $4.17 | 531,600 | — | — |
| 2023-12-28 | $4.24 | $4.24 | 406,800 | — | — |
| 2023-12-27 | $4.31 | $4.31 | 221,400 | — | — |
| 2023-12-26 | $4.28 | $4.28 | 199,100 | — | — |
| 2023-12-22 | $4.22 | $4.22 | 216,600 | — | — |
| 2023-12-21 | $4.32 | $4.32 | 196,000 | — | — |
| 2023-12-20 | $4.24 | $4.24 | 177,500 | — | — |
| 2023-12-19 | $4.39 | $4.39 | 190,100 | — | — |
| 2023-12-18 | $4.26 | $4.26 | 172,000 | — | — |
| 2023-12-15 | $4.26 | $4.26 | 256,900 | — | — |
| 2023-12-14 | $4.47 | $4.47 | 410,700 | — | — |
| 2023-12-13 | $4.24 | $4.24 | 200,900 | — | — |
| 2023-12-12 | $4.20 | $4.20 | 153,700 | — | — |
| 2023-12-11 | $4.28 | $4.28 | 185,700 | — | — |
| 2023-12-08 | $4.37 | $4.37 | 194,800 | — | — |
| 2023-12-07 | $4.44 | $4.44 | 210,700 | — | — |
| 2023-12-06 | $4.54 | $4.54 | 202,900 | — | — |
| 2023-12-05 | $4.36 | $4.36 | 253,300 | — | — |
| 2023-12-04 | $4.50 | $4.50 | 374,000 | — | — |
| 2023-12-01 | $4.66 | $4.66 | 405,200 | — | — |
| 2023-11-30 | $4.47 | $4.47 | 478,000 | — | — |
| 2023-11-29 | $4.59 | $4.59 | 1,018,500 | — | — |
| 2023-11-28 | $5.01 | $5.01 | 1,938,700 | — | — |
| 2023-11-27 | $5.49 | $5.49 | 6,538,000 | — | — |
| 2023-11-24 | $4.92 | $4.92 | 7,107,300 | — | — |
| 2023-11-22 | $3.98 | $3.98 | 114,200 | — | — |
| 2023-11-21 | $3.98 | $3.98 | 226,400 | — | — |
| 2023-11-20 | $3.97 | $3.97 | 295,700 | — | — |
| 2023-11-17 | $3.98 | $3.98 | 211,300 | — | — |
| 2023-11-16 | $4.04 | $4.04 | 307,300 | — | — |
| 2023-11-15 | $4.25 | $4.25 | 602,200 | — | — |
| 2023-11-14 | $4.12 | $4.12 | 412,500 | — | — |
| 2023-11-13 | $4.10 | $4.10 | 723,400 | — | — |
| 2023-11-10 | $3.74 | $3.74 | 206,300 | — | — |
| 2023-11-09 | $3.80 | $3.80 | 369,800 | — | — |
| 2023-11-08 | $3.95 | $3.95 | 642,100 | — | — |
| 2023-11-07 | $4.05 | $4.05 | 280,900 | — | — |
| 2023-11-06 | $4.00 | $4.00 | 389,200 | — | — |
| 2023-11-03 | $4.04 | $4.04 | 462,700 | — | — |
| 2023-11-02 | $4.05 | $4.05 | 369,500 | — | — |
| 2023-11-01 | $4.06 | $4.06 | 316,300 | — | — |
| 2023-10-31 | $4.09 | $4.09 | 290,600 | — | — |
| 2023-10-30 | $4.04 | $4.04 | 473,200 | — | — |
| 2023-10-27 | $4.19 | $4.19 | 270,800 | — | — |
| 2023-10-26 | $4.30 | $4.30 | 581,700 | — | — |
| 2023-10-25 | $4.21 | $4.21 | 629,600 | — | — |
| 2023-10-24 | $4.38 | $4.38 | 826,300 | — | — |
| 2023-10-23 | $4.53 | $4.53 | 406,500 | — | — |
| 2023-10-20 | $4.60 | $4.60 | 2,288,300 | — | — |
| 2023-10-19 | $5.45 | $5.45 | 618,200 | — | — |
| 2023-10-18 | $5.51 | $5.51 | 274,800 | — | — |
| 2023-10-17 | $5.51 | $5.51 | 254,700 | — | — |
| 2023-10-16 | $5.51 | $5.51 | 312,300 | — | — |
| 2023-10-13 | $5.51 | $5.51 | 270,900 | — | — |
| 2023-10-12 | $5.51 | $5.51 | 551,600 | — | — |
| 2023-10-11 | $5.52 | $5.52 | 369,600 | — | — |
| 2023-10-10 | $5.52 | $5.52 | 356,000 | — | — |
| 2023-10-09 | $5.51 | $5.51 | 294,800 | — | — |
| 2023-10-06 | $5.55 | $5.55 | 405,600 | — | — |
| 2023-10-05 | $5.51 | $5.51 | 153,900 | — | — |
| 2023-10-04 | $5.51 | $5.51 | 275,900 | — | — |
| 2023-10-03 | $5.51 | $5.51 | 268,200 | — | — |
| 2023-10-02 | $5.52 | $5.52 | 336,600 | — | — |
| 2023-09-29 | $5.51 | $5.51 | 341,700 | — | — |
| 2023-09-28 | $5.52 | $5.52 | 305,500 | — | — |
| 2023-09-27 | $5.54 | $5.54 | 366,600 | — | — |
| 2023-09-26 | $5.51 | $5.51 | 544,700 | — | — |
| 2023-09-25 | $5.50 | $5.50 | 955,300 | — | — |
| 2023-09-22 | $5.51 | $5.51 | 1,329,700 | — | — |
| 2023-09-21 | $5.48 | $5.48 | 777,500 | — | — |
| 2023-09-20 | $5.50 | $5.50 | 409,200 | — | — |
| 2023-09-19 | $5.50 | $5.50 | 326,900 | — | — |
| 2023-09-18 | $5.50 | $5.50 | 384,900 | — | — |
| 2023-09-15 | $5.51 | $5.51 | 802,200 | — | — |
| 2023-09-14 | $5.50 | $5.50 | 940,400 | — | — |
| 2023-09-13 | $5.52 | $5.52 | 2,838,700 | — | — |
| 2023-09-12 | $5.51 | $5.51 | 406,400 | — | — |
| 2023-09-11 | $5.50 | $5.50 | 924,500 | — | — |
| 2023-09-08 | $5.49 | $5.49 | 983,700 | — | — |
| 2023-09-07 | $5.51 | $5.51 | 917,600 | — | — |
| 2023-09-06 | $5.51 | $5.51 | 632,600 | — | — |
| 2023-09-05 | $5.55 | $5.55 | 410,800 | — | — |
| 2023-09-01 | $5.57 | $5.57 | 472,700 | — | — |
| 2023-08-31 | $5.60 | $5.60 | 1,755,600 | — | — |
| 2023-08-30 | $6.04 | $6.04 | 899,700 | — | — |
| 2023-08-29 | $6.02 | $6.02 | 1,565,100 | — | — |
| 2023-08-28 | $6.14 | $6.14 | 2,223,000 | — | — |
| 2023-08-25 | $6.19 | $6.19 | 1,984,300 | — | — |
| 2023-08-24 | $6.19 | $6.19 | 3,230,600 | — | — |
| 2023-08-23 | $6.14 | $6.14 | 6,662,100 | — | — |
| 2023-08-22 | $6.37 | $6.37 | 39,985,800 | — | — |
| 2023-08-21 | $5.00 | $5.00 | 494,400 | — | — |
| 2023-08-18 | $5.24 | $5.24 | 1,692,300 | — | — |
| 2023-08-17 | $5.51 | $5.51 | 700,600 | — | — |
| 2023-08-16 | $5.71 | $5.71 | 2,511,300 | — | — |
| 2023-08-15 | $5.90 | $5.90 | 1,573,000 | — | — |
| 2023-08-14 | $6.25 | $6.25 | 1,882,300 | — | — |
| 2023-08-11 | $6.62 | $6.62 | 541,000 | — | — |
| 2023-08-10 | $6.62 | $6.62 | 799,700 | — | — |
| 2023-08-09 | $6.61 | $6.61 | 405,900 | — | — |
| 2023-08-08 | $6.60 | $6.60 | 746,800 | — | — |
| 2023-08-07 | $6.60 | $6.60 | 651,000 | — | — |
| 2023-08-04 | $6.59 | $6.59 | 648,100 | — | — |
| 2023-08-03 | $6.63 | $6.63 | 735,600 | — | — |
| 2023-08-02 | $6.61 | $6.61 | 763,000 | — | — |
| 2023-08-01 | $6.63 | $6.63 | 499,900 | — | — |
| 2023-07-31 | $6.62 | $6.62 | 734,500 | — | — |
| 2023-07-28 | $6.60 | $6.60 | 1,559,400 | — | — |
| 2023-07-27 | $6.59 | $6.59 | 735,800 | — | — |
| 2023-07-26 | $6.60 | $6.60 | 660,700 | — | — |
| 2023-07-25 | $6.60 | $6.60 | 517,300 | — | — |
| 2023-07-24 | $6.63 | $6.63 | 797,500 | — | — |
| 2023-07-21 | $6.63 | $6.63 | 835,700 | — | — |
| 2023-07-20 | $6.60 | $6.60 | 825,600 | — | — |
| 2023-07-19 | $6.63 | $6.63 | 1,810,500 | — | — |
| 2023-07-18 | $6.61 | $6.61 | 433,200 | — | — |
| 2023-07-17 | $6.66 | $6.66 | 528,800 | — | — |
| 2023-07-14 | $6.71 | $6.71 | 755,200 | — | — |
| 2023-07-13 | $6.99 | $6.99 | 1,317,100 | — | — |
| 2023-07-12 | $6.70 | $6.70 | 1,267,500 | — | — |
| 2023-07-11 | $6.92 | $6.92 | 2,162,800 | — | — |
| 2023-07-10 | $6.88 | $6.88 | 4,412,500 | — | — |
| 2023-07-07 | $6.48 | $6.48 | 1,870,500 | — | — |
| 2023-07-06 | $6.46 | $6.46 | 796,900 | — | — |
| 2023-07-05 | $6.48 | $6.48 | 490,200 | — | — |
| 2023-07-03 | $6.57 | $6.57 | 395,300 | — | — |
| 2023-06-30 | $6.45 | $6.45 | 579,600 | — | — |
| 2023-06-29 | $6.45 | $6.45 | 1,763,800 | — | — |
| 2023-06-28 | $6.42 | $6.42 | 482,300 | — | — |
| 2023-06-27 | $6.60 | $6.60 | 894,600 | — | — |
| 2023-06-26 | $6.12 | $6.12 | 1,872,000 | — | — |
| 2023-06-23 | $6.51 | $6.51 | 599,700 | — | — |
| 2023-06-22 | $6.53 | $6.53 | 340,200 | — | — |
| 2023-06-21 | $6.52 | $6.52 | 756,500 | — | — |
| 2023-06-20 | $6.55 | $6.55 | 438,300 | — | — |
| 2023-06-16 | $6.54 | $6.54 | 1,140,700 | — | — |
| 2023-06-15 | $6.60 | $6.60 | 891,100 | — | — |
| 2023-06-14 | $6.54 | $6.54 | 846,100 | — | — |
| 2023-06-13 | $6.60 | $6.60 | 1,092,500 | — | — |
| 2023-06-12 | $6.56 | $6.56 | 608,100 | — | — |
| 2023-06-09 | $6.56 | $6.56 | 3,022,900 | — | — |
| 2023-06-08 | $6.60 | $6.60 | 809,900 | — | — |
| 2023-06-07 | $6.52 | $6.52 | 803,800 | — | — |
| 2023-06-06 | $6.59 | $6.59 | 979,300 | — | — |
| 2023-06-05 | $6.70 | $6.70 | 800,600 | — | — |
| 2023-06-02 | $6.73 | $6.73 | 8,589,100 | — | — |
| 2023-06-01 | $6.55 | $6.55 | 440,400 | — | — |
| 2023-05-31 | $6.55 | $6.55 | 472,700 | — | — |
| 2023-05-30 | $6.58 | $6.58 | 910,000 | — | — |
| 2023-05-26 | $6.57 | $6.57 | 587,400 | — | — |
| 2023-05-25 | $6.50 | $6.50 | 712,000 | — | — |
| 2023-05-24 | $6.55 | $6.55 | 418,500 | — | — |
| 2023-05-23 | $6.53 | $6.53 | 437,900 | — | — |
| 2023-05-22 | $6.57 | $6.57 | 680,900 | — | — |
| 2023-05-19 | $6.51 | $6.51 | 493,800 | — | — |
| 2023-05-18 | $6.53 | $6.53 | 579,600 | — | — |
| 2023-05-17 | $6.51 | $6.51 | 599,700 | — | — |
| 2023-05-16 | $6.50 | $6.50 | 751,400 | — | — |
| 2023-05-15 | $6.54 | $6.54 | 2,024,600 | — | — |
| 2023-05-12 | $6.57 | $6.57 | 708,500 | — | — |
| 2023-05-11 | $6.52 | $6.52 | 552,000 | — | — |
| 2023-05-10 | $6.56 | $6.56 | 797,400 | — | — |
| 2023-05-09 | $6.60 | $6.60 | 464,500 | — | — |
| 2023-05-08 | $6.62 | $6.62 | 1,099,300 | — | — |
| 2023-05-05 | $6.60 | $6.60 | 1,144,200 | — | — |
| 2023-05-04 | $6.51 | $6.51 | 1,688,600 | — | — |
| 2023-05-03 | $6.60 | $6.60 | 1,891,800 | — | — |
| 2023-05-02 | $6.62 | $6.62 | 1,395,500 | — | — |
| 2023-05-01 | $6.89 | $6.89 | 2,656,000 | — | — |
| 2023-04-28 | $8.40 | $8.40 | 11,037,800 | — | — |
| 2023-04-27 | $6.78 | $6.78 | 3,177,800 | — | — |
| 2023-04-26 | $6.61 | $6.61 | 1,715,700 | — | — |
| 2023-04-25 | $6.61 | $6.61 | 1,311,900 | — | — |
| 2023-04-24 | $6.66 | $6.66 | 677,000 | — | — |
| 2023-04-21 | $6.89 | $6.89 | 488,500 | — | — |
| 2023-04-20 | $7.00 | $7.00 | 688,600 | — | — |
| 2023-04-19 | $7.06 | $7.06 | 586,500 | — | — |
| 2023-04-18 | $7.16 | $7.16 | 724,400 | — | — |
| 2023-04-17 | $7.35 | $7.35 | 765,500 | — | — |
| 2023-04-14 | $7.34 | $7.34 | 885,800 | — | — |
| 2023-04-13 | $7.51 | $7.51 | 968,100 | — | — |
| 2023-04-12 | $7.62 | $7.62 | 3,632,400 | — | — |
| 2023-04-11 | $8.50 | $8.50 | 12,533,000 | — | — |
| 2023-04-10 | $6.93 | $6.93 | 963,900 | — | — |
| 2023-04-06 | $6.72 | $6.72 | 610,100 | — | — |
| 2023-04-05 | $6.64 | $6.64 | 672,900 | — | — |
| 2023-04-04 | $6.73 | $6.73 | 684,500 | — | — |
| 2023-04-03 | $6.81 | $6.81 | 713,300 | — | — |
| 2023-03-31 | $7.00 | $7.00 | 1,430,900 | — | — |
| 2023-03-30 | $6.80 | $6.80 | 1,180,800 | — | — |
| 2023-03-29 | $6.98 | $6.98 | 5,191,300 | — | — |
| 2023-03-28 | $6.70 | $6.70 | 574,800 | — | — |
| 2023-03-27 | $6.86 | $6.86 | 561,300 | — | — |
| 2023-03-24 | $6.89 | $6.89 | 1,105,900 | — | — |
| 2023-03-23 | $7.05 | $7.05 | 736,000 | — | — |
| 2023-03-22 | $7.17 | $7.17 | 535,500 | — | — |
| 2023-03-21 | $7.27 | $7.27 | 640,900 | — | — |
| 2023-03-20 | $7.27 | $7.27 | 1,561,100 | — | — |
| 2023-03-17 | $8.05 | $8.05 | 1,025,600 | — | — |
| 2023-03-16 | $8.01 | $8.01 | 962,200 | — | — |
| 2023-03-15 | $8.18 | $8.18 | 2,032,800 | — | — |
| 2023-03-14 | $8.34 | $8.34 | 1,016,700 | — | — |
| 2023-03-13 | $8.35 | $8.35 | 1,218,400 | — | — |
| 2023-03-10 | $8.36 | $8.36 | 1,683,600 | — | — |
| 2023-03-09 | $8.35 | $8.35 | 2,432,600 | — | — |
| 2023-03-08 | $8.32 | $8.32 | 6,954,000 | — | — |
| 2023-03-07 | $7.92 | $7.92 | 1,796,800 | — | — |
| 2023-03-06 | $7.91 | $7.91 | 1,341,900 | — | — |
| 2023-03-03 | $7.79 | $7.79 | 1,873,200 | — | — |
| 2023-03-02 | $7.81 | $7.81 | 1,269,600 | — | — |
| 2023-03-01 | $7.74 | $7.74 | 1,267,100 | — | — |
| 2023-02-28 | $7.74 | $7.74 | 1,447,300 | — | — |
| 2023-02-27 | $7.87 | $7.87 | 1,131,300 | — | — |
| 2023-02-24 | $8.03 | $8.03 | 1,427,800 | — | — |
| 2023-02-23 | $8.22 | $8.22 | 1,867,900 | — | — |
| 2023-02-22 | $8.22 | $8.22 | 2,999,700 | — | — |
| 2023-02-21 | $8.11 | $8.11 | 1,414,700 | — | — |
| 2023-02-17 | $8.50 | $8.50 | 932,800 | — | — |
| 2023-02-16 | $8.60 | $8.60 | 1,238,400 | — | — |
| 2023-02-15 | $8.80 | $8.80 | 1,219,400 | — | — |
| 2023-02-14 | $8.76 | $8.76 | 1,773,200 | — | — |
| 2023-02-13 | $8.82 | $8.82 | 1,858,200 | — | — |
| 2023-02-10 | $9.22 | $9.22 | 6,732,800 | — | — |
| 2023-02-09 | $9.43 | $9.43 | 1,405,300 | — | — |
| 2023-02-08 | $9.48 | $9.48 | 1,375,100 | — | — |
| 2023-02-07 | $9.65 | $9.65 | 1,805,700 | — | — |
| 2023-02-06 | $10.06 | $10.06 | 1,531,900 | — | — |
| 2023-02-03 | $10.00 | $10.00 | 2,184,200 | — | — |
| 2023-02-02 | $10.13 | $10.13 | 5,752,800 | — | — |
| 2023-02-01 | $10.09 | $10.09 | 2,195,300 | — | — |
| 2023-01-31 | $10.20 | $10.20 | 2,729,000 | — | — |
| 2023-01-30 | $10.19 | $10.19 | 1,333,200 | — | — |
| 2023-01-27 | $10.34 | $10.34 | 6,322,500 | — | — |
| 2023-01-26 | $10.35 | $10.35 | 1,696,800 | — | — |
| 2023-01-25 | $10.64 | $10.64 | 1,195,100 | — | — |
| 2023-01-24 | $10.81 | $10.81 | 1,673,700 | — | — |
| 2023-01-23 | $11.08 | $11.08 | 2,112,300 | — | — |
| 2023-01-20 | $11.08 | $11.08 | 3,073,200 | — | — |
| 2023-01-19 | $11.09 | $11.09 | 4,120,800 | — | — |
| 2023-01-18 | $11.80 | $11.80 | 14,453,700 | — | — |
| 2023-01-17 | $10.72 | $10.72 | 2,817,200 | — | — |
| 2023-01-13 | $11.04 | $11.04 | 4,441,700 | — | — |
| 2023-01-12 | $11.24 | $11.24 | 4,776,300 | — | — |
| 2023-01-11 | $13.20 | $13.20 | 6,203,000 | — | — |
| 2023-01-10 | $13.47 | $13.47 | 9,030,600 | — | — |
| 2023-01-09 | $14.88 | $14.88 | 11,781,300 | — | — |
| 2023-01-06 | $22.94 | $22.94 | 21,064,000 | — | — |
| 2023-01-05 | $29.95 | $29.95 | 40,151,600 | — | — |
| 2023-01-04 | $10.00 | $10.00 | 366,300 | — | — |
| 2023-01-03 | $9.84 | $9.84 | 235,000 | — | — |