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
- 2020-11-09 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 | $6.65 | $6.65 | 4,007,300 | — | — |
| 2023-12-28 | $6.90 | $6.90 | 3,691,300 | — | — |
| 2023-12-27 | $7.00 | $7.00 | 3,122,500 | — | — |
| 2023-12-26 | $6.99 | $6.99 | 4,285,700 | — | — |
| 2023-12-22 | $6.90 | $6.90 | 3,341,900 | — | — |
| 2023-12-21 | $6.93 | $6.93 | 4,314,000 | — | — |
| 2023-12-20 | $6.57 | $6.57 | 4,954,000 | — | — |
| 2023-12-19 | $6.98 | $6.98 | 5,952,500 | — | — |
| 2023-12-18 | $6.83 | $6.83 | 4,611,500 | — | — |
| 2023-12-15 | $6.87 | $6.87 | 10,257,600 | — | — |
| 2023-12-14 | $7.10 | $7.10 | 12,103,400 | — | — |
| 2023-12-13 | $6.75 | $6.75 | 7,123,100 | — | — |
| 2023-12-12 | $6.41 | $6.41 | 4,387,100 | — | — |
| 2023-12-11 | $6.51 | $6.51 | 3,644,000 | — | — |
| 2023-12-08 | $6.57 | $6.57 | 5,768,300 | — | — |
| 2023-12-07 | $6.36 | $6.36 | 3,189,800 | — | — |
| 2023-12-06 | $6.31 | $6.31 | 4,640,700 | — | — |
| 2023-12-05 | $6.30 | $6.30 | 3,785,200 | — | — |
| 2023-12-04 | $6.50 | $6.50 | 5,145,800 | — | — |
| 2023-12-01 | $6.58 | $6.58 | 8,711,300 | — | — |
| 2023-11-30 | $5.96 | $5.96 | 3,770,800 | — | — |
| 2023-11-29 | $6.07 | $6.07 | 5,903,500 | — | — |
| 2023-11-28 | $5.94 | $5.94 | 3,229,700 | — | — |
| 2023-11-27 | $5.67 | $5.67 | 3,760,300 | — | — |
| 2023-11-24 | $5.78 | $5.78 | 2,096,700 | — | — |
| 2023-11-22 | $5.74 | $5.74 | 4,365,300 | — | — |
| 2023-11-21 | $5.59 | $5.59 | 6,355,700 | — | — |
| 2023-11-20 | $6.15 | $6.15 | 4,425,300 | — | — |
| 2023-11-17 | $6.14 | $6.14 | 5,584,700 | — | — |
| 2023-11-16 | $5.99 | $5.99 | 7,720,200 | — | — |
| 2023-11-15 | $6.13 | $6.13 | 9,985,000 | — | — |
| 2023-11-14 | $5.78 | $5.78 | 8,671,500 | — | — |
| 2023-11-13 | $5.46 | $5.46 | 7,078,900 | — | — |
| 2023-11-10 | $5.19 | $5.19 | 4,648,400 | — | — |
| 2023-11-09 | $5.30 | $5.30 | 4,666,900 | — | — |
| 2023-11-08 | $5.57 | $5.57 | 4,556,500 | — | — |
| 2023-11-07 | $5.84 | $5.84 | 4,043,600 | — | — |
| 2023-11-06 | $5.96 | $5.96 | 5,297,800 | — | — |
| 2023-11-03 | $6.24 | $6.24 | 6,260,900 | — | — |
| 2023-11-02 | $6.06 | $6.06 | 17,561,500 | — | — |
| 2023-11-01 | $5.36 | $5.36 | 5,657,300 | — | — |
| 2023-10-31 | $5.27 | $5.27 | 3,818,600 | — | — |
| 2023-10-30 | $5.15 | $5.15 | 6,677,000 | — | — |
| 2023-10-27 | $5.24 | $5.24 | 5,977,000 | — | — |
| 2023-10-26 | $5.40 | $5.40 | 6,336,500 | — | — |
| 2023-10-25 | $5.59 | $5.59 | 4,032,000 | — | — |
| 2023-10-24 | $5.98 | $5.98 | 4,458,800 | — | — |
| 2023-10-23 | $5.69 | $5.69 | 5,946,800 | — | — |
| 2023-10-20 | $5.75 | $5.75 | 8,681,300 | — | — |
| 2023-10-19 | $6.25 | $6.25 | 4,955,400 | — | — |
| 2023-10-18 | $6.27 | $6.27 | 5,557,500 | — | — |
| 2023-10-17 | $6.35 | $6.35 | 4,402,100 | — | — |
| 2023-10-16 | $6.27 | $6.27 | 6,346,400 | — | — |
| 2023-10-13 | $6.22 | $6.22 | 5,306,400 | — | — |
| 2023-10-12 | $6.17 | $6.17 | 8,075,700 | — | — |
| 2023-10-11 | $6.12 | $6.12 | 8,023,400 | — | — |
| 2023-10-10 | $6.56 | $6.56 | 9,194,600 | — | — |
| 2023-10-09 | $6.48 | $6.48 | 3,677,300 | — | — |
| 2023-10-06 | $6.47 | $6.47 | 3,930,700 | — | — |
| 2023-10-05 | $6.37 | $6.37 | 3,301,000 | — | — |
| 2023-10-04 | $6.25 | $6.25 | 4,248,900 | — | — |
| 2023-10-03 | $6.13 | $6.13 | 4,664,000 | — | — |
| 2023-10-02 | $6.19 | $6.19 | 4,391,900 | — | — |
| 2023-09-29 | $6.45 | $6.45 | 4,057,900 | — | — |
| 2023-09-28 | $6.41 | $6.41 | 4,078,100 | — | — |
| 2023-09-27 | $6.47 | $6.47 | 6,288,600 | — | — |
| 2023-09-26 | $6.21 | $6.21 | 7,364,800 | — | — |
| 2023-09-25 | $6.48 | $6.48 | 13,567,100 | — | — |
| 2023-09-22 | $6.22 | $6.22 | 4,327,800 | — | — |
| 2023-09-21 | $6.26 | $6.26 | 4,984,900 | — | — |
| 2023-09-20 | $6.62 | $6.62 | 3,020,000 | — | — |
| 2023-09-19 | $6.77 | $6.77 | 4,851,100 | — | — |
| 2023-09-18 | $6.83 | $6.83 | 10,071,300 | — | — |
| 2023-09-15 | $6.54 | $6.54 | 12,290,300 | — | — |
| 2023-09-14 | $6.94 | $6.94 | 4,972,100 | — | — |
| 2023-09-13 | $6.88 | $6.88 | 4,684,700 | — | — |
| 2023-09-12 | $6.99 | $6.99 | 3,565,600 | — | — |
| 2023-09-11 | $7.28 | $7.28 | 3,526,600 | — | — |
| 2023-09-08 | $7.30 | $7.30 | 2,966,300 | — | — |
| 2023-09-07 | $7.25 | $7.25 | 3,142,600 | — | — |
| 2023-09-06 | $7.31 | $7.31 | 3,219,600 | — | — |
| 2023-09-05 | $7.41 | $7.41 | 3,475,100 | — | — |
| 2023-09-01 | $7.33 | $7.33 | 2,946,400 | — | — |
| 2023-08-31 | $7.45 | $7.45 | 3,684,400 | — | — |
| 2023-08-30 | $7.43 | $7.43 | 3,382,300 | — | — |
| 2023-08-29 | $7.47 | $7.47 | 4,080,400 | — | — |
| 2023-08-28 | $7.22 | $7.22 | 3,230,300 | — | — |
| 2023-08-25 | $6.91 | $6.91 | 3,364,700 | — | — |
| 2023-08-24 | $6.97 | $6.97 | 3,873,800 | — | — |
| 2023-08-23 | $7.31 | $7.31 | 3,168,300 | — | — |
| 2023-08-22 | $7.06 | $7.06 | 3,551,200 | — | — |
| 2023-08-21 | $7.10 | $7.10 | 4,027,900 | — | — |
| 2023-08-18 | $7.12 | $7.12 | 5,825,000 | — | — |
| 2023-08-17 | $7.03 | $7.03 | 6,109,200 | — | — |
| 2023-08-16 | $7.27 | $7.27 | 4,860,000 | — | — |
| 2023-08-15 | $7.50 | $7.50 | 4,465,700 | — | — |
| 2023-08-14 | $7.69 | $7.69 | 4,931,300 | — | — |
| 2023-08-11 | $7.67 | $7.67 | 6,331,000 | — | — |
| 2023-08-10 | $7.89 | $7.89 | 5,234,000 | — | — |
| 2023-08-09 | $7.92 | $7.92 | 4,740,700 | — | — |
| 2023-08-08 | $8.28 | $8.28 | 5,339,300 | — | — |
| 2023-08-07 | $8.12 | $8.12 | 5,755,600 | — | — |
| 2023-08-04 | $8.16 | $8.16 | 4,814,500 | — | — |
| 2023-08-03 | $8.24 | $8.24 | 8,372,600 | — | — |
| 2023-08-02 | $8.29 | $8.29 | 9,232,500 | — | — |
| 2023-08-01 | $8.75 | $8.75 | 6,291,100 | — | — |
| 2023-07-31 | $8.95 | $8.95 | 11,979,300 | — | — |
| 2023-07-28 | $8.15 | $8.15 | 6,054,500 | — | — |
| 2023-07-27 | $7.79 | $7.79 | 7,260,900 | — | — |
| 2023-07-26 | $7.99 | $7.99 | 6,318,800 | — | — |
| 2023-07-25 | $8.27 | $8.27 | 5,535,200 | — | — |
| 2023-07-24 | $8.21 | $8.21 | 5,902,400 | — | — |
| 2023-07-21 | $8.26 | $8.26 | 8,548,100 | — | — |
| 2023-07-20 | $8.71 | $8.71 | 12,964,900 | — | — |
| 2023-07-19 | $8.47 | $8.47 | 31,645,700 | — | — |
| 2023-07-18 | $10.06 | $10.06 | 15,579,500 | — | — |
| 2023-07-17 | $10.19 | $10.19 | 8,271,200 | — | — |
| 2023-07-14 | $9.85 | $9.85 | 9,327,300 | — | — |
| 2023-07-13 | $10.56 | $10.56 | 9,343,400 | — | — |
| 2023-07-12 | $10.47 | $10.47 | 11,770,300 | — | — |
| 2023-07-11 | $10.02 | $10.02 | 10,328,200 | — | — |
| 2023-07-10 | $10.18 | $10.18 | 11,717,100 | — | — |
| 2023-07-07 | $9.54 | $9.54 | 13,725,400 | — | — |
| 2023-07-06 | $9.26 | $9.26 | 19,471,600 | — | — |
| 2023-07-05 | $10.69 | $10.69 | 16,598,400 | — | — |
| 2023-07-03 | $10.23 | $10.23 | 15,275,700 | — | — |
| 2023-06-30 | $10.26 | $10.26 | 30,003,500 | — | — |
| 2023-06-29 | $9.98 | $9.98 | 94,180,700 | — | — |
| 2023-06-28 | $8.96 | $8.96 | 48,327,100 | — | — |
| 2023-06-27 | $6.39 | $6.39 | 3,908,700 | — | — |
| 2023-06-26 | $6.34 | $6.34 | 3,356,300 | — | — |
| 2023-06-23 | $6.32 | $6.32 | 13,322,100 | — | — |
| 2023-06-22 | $6.66 | $6.66 | 5,433,600 | — | — |
| 2023-06-21 | $6.86 | $6.86 | 6,768,800 | — | — |
| 2023-06-20 | $7.31 | $7.31 | 7,192,500 | — | — |
| 2023-06-16 | $7.40 | $7.40 | 10,767,800 | — | — |
| 2023-06-15 | $7.93 | $7.93 | 7,414,500 | — | — |
| 2023-06-14 | $7.86 | $7.86 | 8,078,200 | — | — |
| 2023-06-13 | $7.81 | $7.81 | 9,750,800 | — | — |
| 2023-06-12 | $7.18 | $7.18 | 7,827,200 | — | — |
| 2023-06-09 | $6.96 | $6.96 | 9,420,700 | — | — |
| 2023-06-08 | $6.26 | $6.26 | 7,027,200 | — | — |
| 2023-06-07 | $6.35 | $6.35 | 7,292,100 | — | — |
| 2023-06-06 | $6.34 | $6.34 | 6,466,500 | — | — |
| 2023-06-05 | $5.99 | $5.99 | 6,306,100 | — | — |
| 2023-06-02 | $5.69 | $5.69 | 4,052,600 | — | — |
| 2023-06-01 | $5.73 | $5.73 | 3,683,200 | — | — |
| 2023-05-31 | $5.62 | $5.62 | 3,745,700 | — | — |
| 2023-05-30 | $5.72 | $5.72 | 4,592,100 | — | — |
| 2023-05-26 | $5.36 | $5.36 | 4,036,300 | — | — |
| 2023-05-25 | $5.45 | $5.45 | 3,974,100 | — | — |
| 2023-05-24 | $5.42 | $5.42 | 5,065,800 | — | — |
| 2023-05-23 | $5.53 | $5.53 | 5,735,400 | — | — |
| 2023-05-22 | $5.45 | $5.45 | 5,032,100 | — | — |
| 2023-05-19 | $5.11 | $5.11 | 10,230,000 | — | — |
| 2023-05-18 | $5.53 | $5.53 | 5,260,300 | — | — |
| 2023-05-17 | $5.23 | $5.23 | 5,947,200 | — | — |
| 2023-05-16 | $4.88 | $4.88 | 4,050,900 | — | — |
| 2023-05-15 | $4.91 | $4.91 | 2,877,000 | — | — |
| 2023-05-12 | $4.66 | $4.66 | 5,361,100 | — | — |
| 2023-05-11 | $4.74 | $4.74 | 7,518,100 | — | — |
| 2023-05-10 | $4.48 | $4.48 | 3,413,100 | — | — |
| 2023-05-09 | $4.44 | $4.44 | 3,164,700 | — | — |
| 2023-05-08 | $4.37 | $4.37 | 4,038,700 | — | — |
| 2023-05-05 | $4.49 | $4.49 | 3,758,200 | — | — |
| 2023-05-04 | $4.26 | $4.26 | 5,185,600 | — | — |
| 2023-05-03 | $4.10 | $4.10 | 3,970,100 | — | — |
| 2023-05-02 | $4.04 | $4.04 | 3,997,800 | — | — |
| 2023-05-01 | $4.40 | $4.40 | 6,021,500 | — | — |
| 2023-04-28 | $4.33 | $4.33 | 4,457,200 | — | — |
| 2023-04-27 | $3.96 | $3.96 | 1,729,300 | — | — |
| 2023-04-26 | $3.82 | $3.82 | 1,856,300 | — | — |
| 2023-04-25 | $3.76 | $3.76 | 2,156,300 | — | — |
| 2023-04-24 | $3.85 | $3.85 | 1,778,200 | — | — |
| 2023-04-21 | $3.84 | $3.84 | 2,460,300 | — | — |
| 2023-04-20 | $3.83 | $3.83 | 2,672,000 | — | — |
| 2023-04-19 | $4.13 | $4.13 | 1,639,100 | — | — |
| 2023-04-18 | $4.05 | $4.05 | 1,926,300 | — | — |
| 2023-04-17 | $4.00 | $4.00 | 1,874,300 | — | — |
| 2023-04-14 | $3.95 | $3.95 | 2,619,100 | — | — |
| 2023-04-13 | $4.05 | $4.05 | 2,054,000 | — | — |
| 2023-04-12 | $4.13 | $4.13 | 2,157,700 | — | — |
| 2023-04-11 | $4.28 | $4.28 | 1,951,700 | — | — |
| 2023-04-10 | $4.33 | $4.33 | 1,515,200 | — | — |
| 2023-04-06 | $4.19 | $4.19 | 1,695,800 | — | — |
| 2023-04-05 | $4.25 | $4.25 | 1,780,200 | — | — |
| 2023-04-04 | $4.25 | $4.25 | 2,213,400 | — | — |
| 2023-04-03 | $4.15 | $4.15 | 2,002,500 | — | — |
| 2023-03-31 | $4.34 | $4.34 | 2,788,400 | — | — |
| 2023-03-30 | $4.12 | $4.12 | 2,486,800 | — | — |
| 2023-03-29 | $4.04 | $4.04 | 2,155,000 | — | — |
| 2023-03-28 | $3.81 | $3.81 | 2,838,500 | — | — |
| 2023-03-27 | $3.84 | $3.84 | 2,558,400 | — | — |
| 2023-03-24 | $3.88 | $3.88 | 1,512,000 | — | — |
| 2023-03-23 | $3.87 | $3.87 | 1,771,400 | — | — |
| 2023-03-22 | $3.83 | $3.83 | 1,917,400 | — | — |
| 2023-03-21 | $3.97 | $3.97 | 2,315,900 | — | — |
| 2023-03-20 | $3.85 | $3.85 | 2,460,700 | — | — |
| 2023-03-17 | $3.89 | $3.89 | 3,334,100 | — | — |
| 2023-03-16 | $4.00 | $4.00 | 2,551,500 | — | — |
| 2023-03-15 | $3.79 | $3.79 | 4,084,400 | — | — |
| 2023-03-14 | $3.88 | $3.88 | 2,868,600 | — | — |
| 2023-03-13 | $3.95 | $3.95 | 3,317,400 | — | — |
| 2023-03-10 | $3.96 | $3.96 | 2,989,000 | — | — |
| 2023-03-09 | $4.02 | $4.02 | 1,706,600 | — | — |
| 2023-03-08 | $4.20 | $4.20 | 2,061,100 | — | — |
| 2023-03-07 | $4.19 | $4.19 | 4,795,900 | — | — |
| 2023-03-06 | $4.50 | $4.50 | 2,029,200 | — | — |
| 2023-03-03 | $4.56 | $4.56 | 1,785,800 | — | — |
| 2023-03-02 | $4.35 | $4.35 | 1,972,100 | — | — |
| 2023-03-01 | $4.45 | $4.45 | 2,377,900 | — | — |
| 2023-02-28 | $4.70 | $4.70 | 3,078,000 | — | — |
| 2023-02-27 | $4.55 | $4.55 | 2,284,800 | — | — |
| 2023-02-24 | $4.40 | $4.40 | 3,186,600 | — | — |
| 2023-02-23 | $4.75 | $4.75 | 6,726,600 | — | — |
| 2023-02-22 | $4.29 | $4.29 | 2,224,900 | — | — |
| 2023-02-21 | $4.26 | $4.26 | 2,466,800 | — | — |
| 2023-02-17 | $4.45 | $4.45 | 1,933,800 | — | — |
| 2023-02-16 | $4.46 | $4.46 | 1,934,100 | — | — |
| 2023-02-15 | $4.62 | $4.62 | 2,893,900 | — | — |
| 2023-02-14 | $4.30 | $4.30 | 2,138,300 | — | — |
| 2023-02-13 | $4.21 | $4.21 | 1,443,300 | — | — |
| 2023-02-10 | $4.20 | $4.20 | 1,599,400 | — | — |
| 2023-02-09 | $4.22 | $4.22 | 2,250,200 | — | — |
| 2023-02-08 | $4.36 | $4.36 | 1,875,300 | — | — |
| 2023-02-07 | $4.42 | $4.42 | 2,898,700 | — | — |
| 2023-02-06 | $4.42 | $4.42 | 3,110,200 | — | — |
| 2023-02-03 | $4.70 | $4.70 | 3,697,600 | — | — |
| 2023-02-02 | $4.66 | $4.66 | 4,178,900 | — | — |
| 2023-02-01 | $4.44 | $4.44 | 5,583,300 | — | — |
| 2023-01-31 | $4.42 | $4.42 | 4,128,700 | — | — |
| 2023-01-30 | $4.22 | $4.22 | 2,825,300 | — | — |
| 2023-01-27 | $4.34 | $4.34 | 4,300,400 | — | — |
| 2023-01-26 | $4.12 | $4.12 | 2,376,300 | — | — |
| 2023-01-25 | $4.13 | $4.13 | 1,826,700 | — | — |
| 2023-01-24 | $4.08 | $4.08 | 1,681,100 | — | — |
| 2023-01-23 | $4.11 | $4.11 | 2,939,800 | — | — |
| 2023-01-20 | $3.97 | $3.97 | 3,815,500 | — | — |
| 2023-01-19 | $3.95 | $3.95 | 3,232,500 | — | — |
| 2023-01-18 | $4.27 | $4.27 | 4,897,000 | — | — |
| 2023-01-17 | $4.44 | $4.44 | 4,629,800 | — | — |
| 2023-01-13 | $4.21 | $4.21 | 4,432,500 | — | — |
| 2023-01-12 | $4.06 | $4.06 | 5,900,500 | — | — |
| 2023-01-11 | $3.74 | $3.74 | 2,672,400 | — | — |
| 2023-01-10 | $3.62 | $3.62 | 2,638,500 | — | — |
| 2023-01-09 | $3.56 | $3.56 | 2,927,100 | — | — |
| 2023-01-06 | $3.37 | $3.37 | 2,381,800 | — | — |
| 2023-01-05 | $3.31 | $3.31 | 2,506,800 | — | — |
| 2023-01-04 | $3.46 | $3.46 | 1,977,600 | — | — |
| 2023-01-03 | $3.42 | $3.42 | 3,564,500 | — | — |