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
- 2021-11-17 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 | $7.15 | $7.15 | 9,799,500 | — | — |
| 2023-12-28 | $8.54 | $8.54 | 6,366,100 | — | — |
| 2023-12-27 | $9.56 | $9.56 | 7,588,600 | — | — |
| 2023-12-26 | $8.79 | $8.79 | 5,778,100 | — | — |
| 2023-12-22 | $8.37 | $8.37 | 10,156,500 | — | — |
| 2023-12-21 | $7.68 | $7.68 | 18,683,300 | — | — |
| 2023-12-20 | $5.53 | $5.53 | 6,597,300 | — | — |
| 2023-12-19 | $5.72 | $5.72 | 8,671,900 | — | — |
| 2023-12-18 | $6.00 | $6.00 | 4,102,300 | — | — |
| 2023-12-15 | $6.01 | $6.01 | 4,491,700 | — | — |
| 2023-12-14 | $5.87 | $5.87 | 4,638,400 | — | — |
| 2023-12-13 | $5.79 | $5.79 | 5,831,700 | — | — |
| 2023-12-12 | $5.15 | $5.15 | 2,654,300 | — | — |
| 2023-12-11 | $5.01 | $5.01 | 4,626,700 | — | — |
| 2023-12-08 | $5.82 | $5.82 | 5,073,800 | — | — |
| 2023-12-07 | $5.81 | $5.81 | 4,414,100 | — | — |
| 2023-12-06 | $5.40 | $5.40 | 3,245,600 | — | — |
| 2023-12-05 | $5.56 | $5.56 | 5,586,400 | — | — |
| 2023-12-04 | $5.38 | $5.38 | 8,813,700 | — | — |
| 2023-12-01 | $5.57 | $5.57 | 5,647,400 | — | — |
| 2023-11-30 | $4.94 | $4.94 | 3,945,300 | — | — |
| 2023-11-29 | $4.84 | $4.84 | 5,194,100 | — | — |
| 2023-11-28 | $4.37 | $4.37 | 4,212,900 | — | — |
| 2023-11-27 | $3.80 | $3.80 | 4,607,500 | — | — |
| 2023-11-24 | $3.54 | $3.54 | 2,367,900 | — | — |
| 2023-11-22 | $3.16 | $3.16 | 2,393,600 | — | — |
| 2023-11-21 | $2.87 | $2.87 | 1,500,600 | — | — |
| 2023-11-20 | $2.94 | $2.94 | 1,536,000 | — | — |
| 2023-11-17 | $2.83 | $2.83 | 1,003,700 | — | — |
| 2023-11-16 | $2.85 | $2.85 | 1,436,200 | — | — |
| 2023-11-15 | $3.11 | $3.11 | 2,068,100 | — | — |
| 2023-11-14 | $2.91 | $2.91 | 1,187,200 | — | — |
| 2023-11-13 | $2.99 | $2.99 | 1,233,300 | — | — |
| 2023-11-10 | $2.96 | $2.96 | 1,602,800 | — | — |
| 2023-11-09 | $2.97 | $2.97 | 2,733,900 | — | — |
| 2023-11-08 | $3.08 | $3.08 | 1,410,800 | — | — |
| 2023-11-07 | $3.33 | $3.33 | 1,389,400 | — | — |
| 2023-11-06 | $3.34 | $3.34 | 1,027,700 | — | — |
| 2023-11-03 | $3.49 | $3.49 | 1,074,600 | — | — |
| 2023-11-02 | $3.48 | $3.48 | 1,859,800 | — | — |
| 2023-11-01 | $3.04 | $3.04 | 1,397,800 | — | — |
| 2023-10-31 | $3.08 | $3.08 | 1,745,600 | — | — |
| 2023-10-30 | $3.01 | $3.01 | 2,147,500 | — | — |
| 2023-10-27 | $3.20 | $3.20 | 1,628,700 | — | — |
| 2023-10-26 | $3.06 | $3.06 | 2,678,300 | — | — |
| 2023-10-25 | $3.37 | $3.37 | 2,855,200 | — | — |
| 2023-10-24 | $3.50 | $3.50 | 5,057,000 | — | — |
| 2023-10-23 | $3.20 | $3.20 | 2,883,700 | — | — |
| 2023-10-20 | $3.14 | $3.14 | 2,294,200 | — | — |
| 2023-10-19 | $3.10 | $3.10 | 1,158,100 | — | — |
| 2023-10-18 | $3.18 | $3.18 | 1,256,500 | — | — |
| 2023-10-17 | $3.50 | $3.50 | 1,623,500 | — | — |
| 2023-10-16 | $3.31 | $3.31 | 3,100,100 | — | — |
| 2023-10-13 | $3.04 | $3.04 | 1,035,500 | — | — |
| 2023-10-12 | $3.10 | $3.10 | 1,418,100 | — | — |
| 2023-10-11 | $3.22 | $3.22 | 1,480,300 | — | — |
| 2023-10-10 | $3.27 | $3.27 | 727,700 | — | — |
| 2023-10-09 | $3.28 | $3.28 | 1,031,300 | — | — |
| 2023-10-06 | $3.46 | $3.46 | 1,286,700 | — | — |
| 2023-10-05 | $3.15 | $3.15 | 1,814,500 | — | — |
| 2023-10-04 | $3.32 | $3.32 | 1,374,100 | — | — |
| 2023-10-03 | $3.25 | $3.25 | 1,378,300 | — | — |
| 2023-10-02 | $3.60 | $3.60 | 3,034,100 | — | — |
| 2023-09-29 | $3.71 | $3.71 | 1,536,100 | — | — |
| 2023-09-28 | $3.77 | $3.77 | 896,100 | — | — |
| 2023-09-27 | $3.61 | $3.61 | 1,190,600 | — | — |
| 2023-09-26 | $3.56 | $3.56 | 1,200,400 | — | — |
| 2023-09-25 | $3.78 | $3.78 | 1,052,700 | — | — |
| 2023-09-22 | $3.83 | $3.83 | 917,500 | — | — |
| 2023-09-21 | $3.86 | $3.86 | 1,491,000 | — | — |
| 2023-09-20 | $4.21 | $4.21 | 1,280,300 | — | — |
| 2023-09-19 | $4.55 | $4.55 | 1,362,500 | — | — |
| 2023-09-18 | $4.76 | $4.76 | 1,147,400 | — | — |
| 2023-09-15 | $4.49 | $4.49 | 1,561,600 | — | — |
| 2023-09-14 | $5.01 | $5.01 | 2,623,900 | — | — |
| 2023-09-13 | $4.43 | $4.43 | 1,383,600 | — | — |
| 2023-09-12 | $4.40 | $4.40 | 1,300,500 | — | — |
| 2023-09-11 | $4.18 | $4.18 | 1,173,900 | — | — |
| 2023-09-08 | $4.67 | $4.67 | 785,400 | — | — |
| 2023-09-07 | $4.48 | $4.48 | 957,700 | — | — |
| 2023-09-06 | $4.49 | $4.49 | 1,277,700 | — | — |
| 2023-09-05 | $4.41 | $4.41 | 847,100 | — | — |
| 2023-09-01 | $4.55 | $4.55 | 1,106,100 | — | — |
| 2023-08-31 | $4.86 | $4.86 | 1,426,400 | — | — |
| 2023-08-30 | $5.32 | $5.32 | 1,450,100 | — | — |
| 2023-08-29 | $5.24 | $5.24 | 3,007,700 | — | — |
| 2023-08-28 | $4.31 | $4.31 | 699,300 | — | — |
| 2023-08-25 | $4.18 | $4.18 | 1,110,300 | — | — |
| 2023-08-24 | $4.30 | $4.30 | 1,112,000 | — | — |
| 2023-08-23 | $4.46 | $4.46 | 1,030,500 | — | — |
| 2023-08-22 | $4.18 | $4.18 | 701,900 | — | — |
| 2023-08-21 | $4.26 | $4.26 | 1,239,000 | — | — |
| 2023-08-18 | $4.41 | $4.41 | 1,214,500 | — | — |
| 2023-08-17 | $4.65 | $4.65 | 1,208,100 | — | — |
| 2023-08-16 | $4.87 | $4.87 | 1,575,800 | — | — |
| 2023-08-15 | $5.06 | $5.06 | 1,212,800 | — | — |
| 2023-08-14 | $5.15 | $5.15 | 2,091,500 | — | — |
| 2023-08-11 | $5.66 | $5.66 | 2,049,200 | — | — |
| 2023-08-10 | $5.50 | $5.50 | 1,610,000 | — | — |
| 2023-08-09 | $5.50 | $5.50 | 1,036,600 | — | — |
| 2023-08-08 | $5.79 | $5.79 | 1,440,300 | — | — |
| 2023-08-07 | $5.38 | $5.38 | 1,384,700 | — | — |
| 2023-08-04 | $5.56 | $5.56 | 798,200 | — | — |
| 2023-08-03 | $5.73 | $5.73 | 1,090,800 | — | — |
| 2023-08-02 | $6.09 | $6.09 | 1,643,700 | — | — |
| 2023-08-01 | $6.24 | $6.24 | 1,112,300 | — | — |
| 2023-07-31 | $6.66 | $6.66 | 1,020,700 | — | — |
| 2023-07-28 | $6.52 | $6.52 | 1,282,200 | — | — |
| 2023-07-27 | $6.26 | $6.26 | 785,100 | — | — |
| 2023-07-26 | $6.76 | $6.76 | 508,200 | — | — |
| 2023-07-25 | $6.59 | $6.59 | 645,800 | — | — |
| 2023-07-24 | $6.69 | $6.69 | 1,097,200 | — | — |
| 2023-07-21 | $6.76 | $6.76 | 1,035,600 | — | — |
| 2023-07-20 | $6.74 | $6.74 | 2,217,300 | — | — |
| 2023-07-19 | $7.50 | $7.50 | 2,445,100 | — | — |
| 2023-07-18 | $6.72 | $6.72 | 1,304,800 | — | — |
| 2023-07-17 | $7.03 | $7.03 | 1,106,300 | — | — |
| 2023-07-14 | $7.14 | $7.14 | 1,406,400 | — | — |
| 2023-07-13 | $7.75 | $7.75 | 2,087,400 | — | — |
| 2023-07-12 | $6.96 | $6.96 | 1,766,300 | — | — |
| 2023-07-11 | $6.75 | $6.75 | 1,446,800 | — | — |
| 2023-07-10 | $7.05 | $7.05 | 2,989,400 | — | — |
| 2023-07-07 | $6.67 | $6.67 | 3,488,300 | — | — |
| 2023-07-06 | $6.09 | $6.09 | 1,692,400 | — | — |
| 2023-07-05 | $5.86 | $5.86 | 2,182,200 | — | — |
| 2023-07-03 | $5.66 | $5.66 | 2,251,700 | — | — |
| 2023-06-30 | $4.66 | $4.66 | 2,236,000 | — | — |
| 2023-06-29 | $4.76 | $4.76 | 1,231,600 | — | — |
| 2023-06-28 | $4.38 | $4.38 | 976,500 | — | — |
| 2023-06-27 | $4.48 | $4.48 | 1,631,800 | — | — |
| 2023-06-26 | $4.20 | $4.20 | 1,574,000 | — | — |
| 2023-06-23 | $4.60 | $4.60 | 2,174,100 | — | — |
| 2023-06-22 | $4.57 | $4.57 | 2,330,200 | — | — |
| 2023-06-21 | $4.08 | $4.08 | 3,390,100 | — | — |
| 2023-06-20 | $4.14 | $4.14 | 2,600,700 | — | — |
| 2023-06-16 | $3.42 | $3.42 | 1,118,300 | — | — |
| 2023-06-15 | $3.30 | $3.30 | 1,759,900 | — | — |
| 2023-06-14 | $3.48 | $3.48 | 561,500 | — | — |
| 2023-06-13 | $3.58 | $3.58 | 2,190,700 | — | — |
| 2023-06-12 | $3.74 | $3.74 | 564,000 | — | — |
| 2023-06-09 | $3.64 | $3.64 | 632,500 | — | — |
| 2023-06-08 | $3.57 | $3.57 | 799,900 | — | — |
| 2023-06-07 | $3.40 | $3.40 | 1,049,500 | — | — |
| 2023-06-06 | $3.42 | $3.42 | 1,063,300 | — | — |
| 2023-06-05 | $3.16 | $3.16 | 919,400 | — | — |
| 2023-06-02 | $3.50 | $3.50 | 746,200 | — | — |
| 2023-06-01 | $3.58 | $3.58 | 418,700 | — | — |
| 2023-05-31 | $3.57 | $3.57 | 559,500 | — | — |
| 2023-05-30 | $3.69 | $3.69 | 647,900 | — | — |
| 2023-05-26 | $3.47 | $3.47 | 533,800 | — | — |
| 2023-05-25 | $3.49 | $3.49 | 579,800 | — | — |
| 2023-05-24 | $3.72 | $3.72 | 890,700 | — | — |
| 2023-05-23 | $3.76 | $3.76 | 1,048,000 | — | — |
| 2023-05-22 | $4.04 | $4.04 | 603,500 | — | — |
| 2023-05-19 | $3.95 | $3.95 | 488,300 | — | — |
| 2023-05-18 | $3.93 | $3.93 | 855,100 | — | — |
| 2023-05-17 | $4.00 | $4.00 | 974,300 | — | — |
| 2023-05-16 | $3.92 | $3.92 | 454,800 | — | — |
| 2023-05-15 | $3.96 | $3.96 | 782,200 | — | — |
| 2023-05-12 | $3.69 | $3.69 | 919,900 | — | — |
| 2023-05-11 | $3.48 | $3.48 | 930,200 | — | — |
| 2023-05-10 | $3.90 | $3.90 | 862,200 | — | — |
| 2023-05-09 | $3.80 | $3.80 | 708,900 | — | — |
| 2023-05-08 | $3.28 | $3.28 | 905,600 | — | — |
| 2023-05-05 | $3.73 | $3.73 | 1,635,100 | — | — |
| 2023-05-04 | $3.57 | $3.57 | 419,900 | — | — |
| 2023-05-03 | $3.64 | $3.64 | 885,000 | — | — |
| 2023-05-02 | $3.90 | $3.90 | 878,300 | — | — |
| 2023-05-01 | $3.67 | $3.67 | 586,000 | — | — |
| 2023-04-28 | $4.00 | $4.00 | 635,100 | — | — |
| 2023-04-27 | $4.23 | $4.23 | 825,000 | — | — |
| 2023-04-26 | $4.23 | $4.23 | 1,288,700 | — | — |
| 2023-04-25 | $3.98 | $3.98 | 592,400 | — | — |
| 2023-04-24 | $4.09 | $4.09 | 381,200 | — | — |
| 2023-04-21 | $3.97 | $3.97 | 867,800 | — | — |
| 2023-04-20 | $3.98 | $3.98 | 1,400,300 | — | — |
| 2023-04-19 | $4.30 | $4.30 | 862,400 | — | — |
| 2023-04-18 | $4.63 | $4.63 | 1,305,100 | — | — |
| 2023-04-17 | $4.32 | $4.32 | 1,082,700 | — | — |
| 2023-04-14 | $4.52 | $4.52 | 2,497,500 | — | — |
| 2023-04-13 | $4.20 | $4.20 | 1,479,500 | — | — |
| 2023-04-12 | $3.65 | $3.65 | 793,800 | — | — |
| 2023-04-11 | $3.90 | $3.90 | 2,498,000 | — | — |
| 2023-04-10 | $3.35 | $3.35 | 609,800 | — | — |
| 2023-04-06 | $2.99 | $2.99 | 476,700 | — | — |
| 2023-04-05 | $2.79 | $2.79 | 453,700 | — | — |
| 2023-04-04 | $2.91 | $2.91 | 515,600 | — | — |
| 2023-04-03 | $2.98 | $2.98 | 297,800 | — | — |
| 2023-03-31 | $3.06 | $3.06 | 534,600 | — | — |
| 2023-03-30 | $2.98 | $2.98 | 249,400 | — | — |
| 2023-03-29 | $3.00 | $3.00 | 340,900 | — | — |
| 2023-03-28 | $2.77 | $2.77 | 254,400 | — | — |
| 2023-03-27 | $2.72 | $2.72 | 375,600 | — | — |
| 2023-03-24 | $2.93 | $2.93 | 557,100 | — | — |
| 2023-03-23 | $3.20 | $3.20 | 632,500 | — | — |
| 2023-03-22 | $2.94 | $2.94 | 1,155,600 | — | — |
| 2023-03-21 | $3.32 | $3.32 | 894,100 | — | — |
| 2023-03-20 | $3.02 | $3.02 | 717,200 | — | — |
| 2023-03-17 | $2.98 | $2.98 | 1,561,900 | — | — |
| 2023-03-16 | $2.98 | $2.98 | 546,800 | — | — |
| 2023-03-15 | $2.72 | $2.72 | 379,900 | — | — |
| 2023-03-14 | $2.68 | $2.68 | 1,564,500 | — | — |
| 2023-03-13 | $2.64 | $2.64 | 2,720,600 | — | — |
| 2023-03-10 | $2.57 | $2.57 | 464,600 | — | — |
| 2023-03-09 | $2.39 | $2.39 | 522,100 | — | — |
| 2023-03-08 | $2.54 | $2.54 | 650,600 | — | — |
| 2023-03-07 | $2.75 | $2.75 | 701,700 | — | — |
| 2023-03-06 | $2.64 | $2.64 | 646,700 | — | — |
| 2023-03-03 | $2.62 | $2.62 | 528,600 | — | — |
| 2023-03-02 | $2.50 | $2.50 | 504,300 | — | — |
| 2023-03-01 | $2.74 | $2.74 | 753,100 | — | — |
| 2023-02-28 | $2.77 | $2.77 | 1,271,900 | — | — |
| 2023-02-27 | $2.74 | $2.74 | 410,400 | — | — |
| 2023-02-24 | $2.82 | $2.82 | 553,700 | — | — |
| 2023-02-23 | $3.01 | $3.01 | 508,100 | — | — |
| 2023-02-22 | $3.25 | $3.25 | 568,600 | — | — |
| 2023-02-21 | $3.31 | $3.31 | 526,700 | — | — |
| 2023-02-17 | $3.75 | $3.75 | 1,381,300 | — | — |
| 2023-02-16 | $4.15 | $4.15 | 6,506,900 | — | — |
| 2023-02-15 | $4.28 | $4.28 | 6,288,200 | — | — |
| 2023-02-14 | $2.56 | $2.56 | 8,101,200 | — | — |
| 2023-02-13 | $2.13 | $2.13 | 695,600 | — | — |
| 2023-02-10 | $1.76 | $1.76 | 192,400 | — | — |
| 2023-02-09 | $1.86 | $1.86 | 243,100 | — | — |
| 2023-02-08 | $2.08 | $2.08 | 170,200 | — | — |
| 2023-02-07 | $2.14 | $2.14 | 217,100 | — | — |
| 2023-02-06 | $2.22 | $2.22 | 128,300 | — | — |
| 2023-02-03 | $2.25 | $2.25 | 205,400 | — | — |
| 2023-02-02 | $2.43 | $2.43 | 464,600 | — | — |
| 2023-02-01 | $2.14 | $2.14 | 284,000 | — | — |
| 2023-01-31 | $2.14 | $2.14 | 123,800 | — | — |
| 2023-01-30 | $2.09 | $2.09 | 195,300 | — | — |
| 2023-01-27 | $2.09 | $2.09 | 366,500 | — | — |
| 2023-01-26 | $2.18 | $2.18 | 118,500 | — | — |
| 2023-01-25 | $2.16 | $2.16 | 193,300 | — | — |
| 2023-01-24 | $2.19 | $2.19 | 291,100 | — | — |
| 2023-01-23 | $2.17 | $2.17 | 318,400 | — | — |
| 2023-01-20 | $1.98 | $1.98 | 342,500 | — | — |
| 2023-01-19 | $1.87 | $1.87 | 100,100 | — | — |
| 2023-01-18 | $1.92 | $1.92 | 554,600 | — | — |
| 2023-01-17 | $1.95 | $1.95 | 856,200 | — | — |
| 2023-01-13 | $1.83 | $1.83 | 314,500 | — | — |
| 2023-01-12 | $1.67 | $1.67 | 460,900 | — | — |
| 2023-01-11 | $1.53 | $1.53 | 403,700 | — | — |
| 2023-01-10 | $1.63 | $1.63 | 556,100 | — | — |
| 2023-01-09 | $1.32 | $1.32 | 503,300 | — | — |
| 2023-01-06 | $1.28 | $1.28 | 140,800 | — | — |
| 2023-01-05 | $1.32 | $1.32 | 124,000 | — | — |
| 2023-01-04 | $1.28 | $1.28 | 95,900 | — | — |
| 2023-01-03 | $1.19 | $1.19 | 150,900 | — | — |