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
- 2020-12-16 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $5.95 | $5.95 | 627,800 |
| 2023-12-28 | $6.05 | $6.05 | 517,000 |
| 2023-12-27 | $6.04 | $6.04 | 666,000 |
| 2023-12-26 | $6.21 | $6.21 | 542,200 |
| 2023-12-22 | $6.04 | $6.04 | 575,000 |
| 2023-12-21 | $6.10 | $6.10 | 908,400 |
| 2023-12-20 | $5.52 | $5.52 | 1,049,800 |
| 2023-12-19 | $5.92 | $5.92 | 1,093,500 |
| 2023-12-18 | $5.28 | $5.28 | 760,800 |
| 2023-12-15 | $5.58 | $5.58 | 1,353,400 |
| 2023-12-14 | $5.60 | $5.60 | 965,700 |
| 2023-12-13 | $5.54 | $5.54 | 914,500 |
| 2023-12-12 | $5.00 | $5.00 | 639,600 |
| 2023-12-11 | $5.45 | $5.45 | 313,000 |
| 2023-12-08 | $5.45 | $5.45 | 828,200 |
| 2023-12-07 | $5.30 | $5.30 | 1,396,800 |
| 2023-12-06 | $5.79 | $5.79 | 537,000 |
| 2023-12-05 | $5.80 | $5.80 | 1,056,600 |
| 2023-12-04 | $6.52 | $6.52 | 1,592,400 |
| 2023-12-01 | $5.98 | $5.98 | 1,765,200 |
| 2023-11-30 | $5.04 | $5.04 | 494,700 |
| 2023-11-29 | $5.26 | $5.26 | 716,700 |
| 2023-11-28 | $5.07 | $5.07 | 705,600 |
| 2023-11-27 | $4.79 | $4.79 | 732,700 |
| 2023-11-24 | $4.90 | $4.90 | 172,200 |
| 2023-11-22 | $4.77 | $4.77 | 447,300 |
| 2023-11-21 | $4.82 | $4.82 | 573,600 |
| 2023-11-20 | $5.06 | $5.06 | 657,500 |
| 2023-11-17 | $4.99 | $4.99 | 627,000 |
| 2023-11-16 | $4.73 | $4.73 | 958,500 |
| 2023-11-15 | $5.16 | $5.16 | 779,600 |
| 2023-11-14 | $5.17 | $5.17 | 814,600 |
| 2023-11-13 | $5.27 | $5.27 | 656,400 |
| 2023-11-10 | $5.02 | $5.02 | 813,100 |
| 2023-11-09 | $5.00 | $5.00 | 1,680,700 |
| 2023-11-08 | $5.28 | $5.28 | 6,374,400 |
| 2023-11-07 | $4.22 | $4.22 | 1,576,800 |
| 2023-11-06 | $4.26 | $4.26 | 987,400 |
| 2023-11-03 | $4.29 | $4.29 | 712,500 |
| 2023-11-02 | $4.17 | $4.17 | 639,100 |
| 2023-11-01 | $3.82 | $3.82 | 423,900 |
| 2023-10-31 | $3.92 | $3.92 | 409,500 |
| 2023-10-30 | $3.71 | $3.71 | 398,700 |
| 2023-10-27 | $3.67 | $3.67 | 409,000 |
| 2023-10-26 | $3.80 | $3.80 | 363,500 |
| 2023-10-25 | $3.89 | $3.89 | 645,400 |
| 2023-10-24 | $3.97 | $3.97 | 602,400 |
| 2023-10-23 | $3.91 | $3.91 | 400,000 |
| 2023-10-20 | $3.89 | $3.89 | 489,500 |
| 2023-10-19 | $3.94 | $3.94 | 602,600 |
| 2023-10-18 | $4.15 | $4.15 | 241,500 |
| 2023-10-17 | $4.45 | $4.45 | 451,000 |
| 2023-10-16 | $4.33 | $4.33 | 380,100 |
| 2023-10-13 | $4.26 | $4.26 | 289,800 |
| 2023-10-12 | $4.43 | $4.43 | 422,800 |
| 2023-10-11 | $4.57 | $4.57 | 332,200 |
| 2023-10-10 | $4.48 | $4.48 | 467,400 |
| 2023-10-09 | $4.18 | $4.18 | 495,700 |
| 2023-10-06 | $4.32 | $4.32 | 305,100 |
| 2023-10-05 | $4.21 | $4.21 | 498,900 |
| 2023-10-04 | $4.30 | $4.30 | 469,300 |
| 2023-10-03 | $4.13 | $4.13 | 535,600 |
| 2023-10-02 | $4.19 | $4.19 | 509,600 |
| 2023-09-29 | $4.41 | $4.41 | 660,800 |
| 2023-09-28 | $4.19 | $4.19 | 606,200 |
| 2023-09-27 | $4.47 | $4.47 | 537,200 |
| 2023-09-26 | $4.51 | $4.51 | 1,956,500 |
| 2023-09-25 | $4.74 | $4.74 | 1,192,000 |
| 2023-09-22 | $4.21 | $4.21 | 370,600 |
| 2023-09-21 | $4.12 | $4.12 | 340,600 |
| 2023-09-20 | $4.29 | $4.29 | 319,300 |
| 2023-09-19 | $4.30 | $4.30 | 436,500 |
| 2023-09-18 | $4.25 | $4.25 | 652,700 |
| 2023-09-15 | $4.49 | $4.49 | 723,500 |
| 2023-09-14 | $4.61 | $4.61 | 475,600 |
| 2023-09-13 | $4.56 | $4.56 | 592,500 |
| 2023-09-12 | $4.78 | $4.78 | 505,600 |
| 2023-09-11 | $4.92 | $4.92 | 554,400 |
| 2023-09-08 | $5.00 | $5.00 | 401,400 |
| 2023-09-07 | $5.23 | $5.23 | 413,700 |
| 2023-09-06 | $5.33 | $5.33 | 459,500 |
| 2023-09-05 | $5.29 | $5.29 | 388,200 |
| 2023-09-01 | $5.26 | $5.26 | 345,900 |
| 2023-08-31 | $5.36 | $5.36 | 326,500 |
| 2023-08-30 | $5.34 | $5.34 | 301,700 |
| 2023-08-29 | $5.28 | $5.28 | 434,200 |
| 2023-08-28 | $5.07 | $5.07 | 411,900 |
| 2023-08-25 | $5.09 | $5.09 | 537,700 |
| 2023-08-24 | $4.86 | $4.86 | 546,400 |
| 2023-08-23 | $5.11 | $5.11 | 409,600 |
| 2023-08-22 | $4.97 | $4.97 | 681,100 |
| 2023-08-21 | $5.01 | $5.01 | 934,800 |
| 2023-08-18 | $5.25 | $5.25 | 982,000 |
| 2023-08-17 | $5.57 | $5.57 | 797,300 |
| 2023-08-16 | $5.39 | $5.39 | 538,300 |
| 2023-08-15 | $5.57 | $5.57 | 532,500 |
| 2023-08-14 | $5.89 | $5.89 | 611,100 |
| 2023-08-11 | $5.97 | $5.97 | 602,300 |
| 2023-08-10 | $5.79 | $5.79 | 850,500 |
| 2023-08-09 | $5.88 | $5.88 | 709,600 |
| 2023-08-08 | $6.21 | $6.21 | 911,300 |
| 2023-08-07 | $6.36 | $6.36 | 1,436,100 |
| 2023-08-04 | $6.24 | $6.24 | 4,987,500 |
| 2023-08-03 | $8.38 | $8.38 | 1,578,600 |
| 2023-08-02 | $7.94 | $7.94 | 1,668,600 |
| 2023-08-01 | $8.60 | $8.60 | 2,184,200 |
| 2023-07-31 | $9.50 | $9.50 | 941,700 |
| 2023-07-28 | $8.99 | $8.99 | 790,000 |
| 2023-07-27 | $8.10 | $8.10 | 955,600 |
| 2023-07-26 | $8.58 | $8.58 | 1,122,500 |
| 2023-07-25 | $8.12 | $8.12 | 684,800 |
| 2023-07-24 | $8.52 | $8.52 | 554,600 |
| 2023-07-21 | $8.24 | $8.24 | 768,900 |
| 2023-07-20 | $8.30 | $8.30 | 1,318,400 |
| 2023-07-19 | $9.22 | $9.22 | 1,143,500 |
| 2023-07-18 | $9.06 | $9.06 | 1,166,200 |
| 2023-07-17 | $9.26 | $9.26 | 1,479,900 |
| 2023-07-14 | $8.55 | $8.55 | 1,102,300 |
| 2023-07-13 | $9.35 | $9.35 | 1,619,100 |
| 2023-07-12 | $8.46 | $8.46 | 1,302,300 |
| 2023-07-11 | $7.89 | $7.89 | 1,189,100 |
| 2023-07-10 | $7.39 | $7.39 | 1,020,200 |
| 2023-07-07 | $6.77 | $6.77 | 996,300 |
| 2023-07-06 | $6.41 | $6.41 | 714,200 |
| 2023-07-05 | $6.75 | $6.75 | 700,900 |
| 2023-07-03 | $6.77 | $6.77 | 622,800 |
| 2023-06-30 | $6.58 | $6.58 | 1,260,000 |
| 2023-06-29 | $6.76 | $6.76 | 1,524,800 |
| 2023-06-28 | $7.21 | $7.21 | 419,500 |
| 2023-06-27 | $7.11 | $7.11 | 500,500 |
| 2023-06-26 | $6.93 | $6.93 | 532,300 |
| 2023-06-23 | $7.13 | $7.13 | 1,158,800 |
| 2023-06-22 | $7.74 | $7.74 | 472,700 |
| 2023-06-21 | $7.53 | $7.53 | 514,700 |
| 2023-06-20 | $7.77 | $7.77 | 702,300 |
| 2023-06-16 | $8.12 | $8.12 | 1,125,800 |
| 2023-06-15 | $7.90 | $7.90 | 602,700 |
| 2023-06-14 | $7.71 | $7.71 | 1,016,600 |
| 2023-06-13 | $8.09 | $8.09 | 847,100 |
| 2023-06-12 | $7.42 | $7.42 | 361,700 |
| 2023-06-09 | $7.16 | $7.16 | 572,200 |
| 2023-06-08 | $7.22 | $7.22 | 462,100 |
| 2023-06-07 | $7.19 | $7.19 | 768,100 |
| 2023-06-06 | $7.13 | $7.13 | 655,900 |
| 2023-06-05 | $6.80 | $6.80 | 422,200 |
| 2023-06-02 | $6.97 | $6.97 | 703,600 |
| 2023-06-01 | $6.73 | $6.73 | 793,800 |
| 2023-05-31 | $7.01 | $7.01 | 970,300 |
| 2023-05-30 | $7.53 | $7.53 | 805,800 |
| 2023-05-26 | $7.13 | $7.13 | 521,300 |
| 2023-05-25 | $7.20 | $7.20 | 653,200 |
| 2023-05-24 | $7.77 | $7.77 | 475,500 |
| 2023-05-23 | $8.06 | $8.06 | 553,100 |
| 2023-05-22 | $8.17 | $8.17 | 787,800 |
| 2023-05-19 | $7.90 | $7.90 | 569,400 |
| 2023-05-18 | $8.37 | $8.37 | 521,800 |
| 2023-05-17 | $8.38 | $8.38 | 812,400 |
| 2023-05-16 | $7.82 | $7.82 | 565,800 |
| 2023-05-15 | $8.02 | $8.02 | 781,100 |
| 2023-05-12 | $7.45 | $7.45 | 659,100 |
| 2023-05-11 | $7.66 | $7.66 | 907,800 |
| 2023-05-10 | $7.81 | $7.81 | 771,900 |
| 2023-05-09 | $7.92 | $7.92 | 859,700 |
| 2023-05-08 | $7.94 | $7.94 | 905,100 |
| 2023-05-05 | $7.47 | $7.47 | 1,741,900 |
| 2023-05-04 | $7.63 | $7.63 | 1,153,700 |
| 2023-05-03 | $7.08 | $7.08 | 1,315,400 |
| 2023-05-02 | $6.49 | $6.49 | 1,074,900 |
| 2023-05-01 | $6.95 | $6.95 | 1,049,600 |
| 2023-04-28 | $7.21 | $7.21 | 930,200 |
| 2023-04-27 | $7.40 | $7.40 | 740,500 |
| 2023-04-26 | $7.24 | $7.24 | 1,019,500 |
| 2023-04-25 | $7.61 | $7.61 | 1,036,300 |
| 2023-04-24 | $8.28 | $8.28 | 2,003,200 |
| 2023-04-21 | $8.52 | $8.52 | 20,119,600 |
| 2023-04-20 | $7.18 | $7.18 | 3,389,900 |
| 2023-04-19 | $7.28 | $7.28 | 983,200 |
| 2023-04-18 | $7.23 | $7.23 | 1,271,500 |
| 2023-04-17 | $7.62 | $7.62 | 1,018,400 |
| 2023-04-14 | $7.57 | $7.57 | 1,817,000 |
| 2023-04-13 | $8.08 | $8.08 | 2,143,800 |
| 2023-04-12 | $7.95 | $7.95 | 5,163,300 |
| 2023-04-11 | $9.81 | $9.81 | 2,506,927 |
| 2023-04-10 | $12.48 | $12.48 | 632,603 |
| 2023-04-06 | $12.30 | $12.30 | 448,523 |
| 2023-04-05 | $11.61 | $11.61 | 486,900 |
| 2023-04-04 | $12.15 | $12.15 | 479,250 |
| 2023-04-03 | $12.69 | $12.69 | 625,970 |
| 2023-03-31 | $13.38 | $13.38 | 1,211,960 |
| 2023-03-30 | $11.76 | $11.76 | 587,227 |
| 2023-03-29 | $11.97 | $11.97 | 603,207 |
| 2023-03-28 | $11.22 | $11.22 | 503,170 |
| 2023-03-27 | $11.31 | $11.31 | 699,113 |
| 2023-03-24 | $11.61 | $11.61 | 585,540 |
| 2023-03-23 | $11.91 | $11.91 | 623,643 |
| 2023-03-22 | $11.70 | $11.70 | 754,900 |
| 2023-03-21 | $12.30 | $12.30 | 718,960 |
| 2023-03-20 | $11.76 | $11.76 | 994,833 |
| 2023-03-17 | $11.94 | $11.94 | 2,252,823 |
| 2023-03-16 | $12.24 | $12.24 | 999,557 |
| 2023-03-15 | $12.06 | $12.06 | 675,713 |
| 2023-03-14 | $12.48 | $12.48 | 857,983 |
| 2023-03-13 | $12.60 | $12.60 | 1,163,280 |
| 2023-03-10 | $12.33 | $12.33 | 1,405,087 |
| 2023-03-09 | $12.90 | $12.90 | 1,059,710 |
| 2023-03-08 | $13.65 | $13.65 | 991,867 |
| 2023-03-07 | $14.37 | $14.37 | 711,243 |
| 2023-03-06 | $14.76 | $14.76 | 800,523 |
| 2023-03-03 | $15.12 | $15.12 | 1,133,247 |
| 2023-03-02 | $14.31 | $14.31 | 1,277,390 |
| 2023-03-01 | $13.83 | $13.83 | 1,114,287 |
| 2023-02-28 | $14.61 | $14.61 | 1,410,520 |
| 2023-02-27 | $15.03 | $15.03 | 1,143,967 |
| 2023-02-24 | $15.30 | $15.30 | 2,622,230 |
| 2023-02-23 | $21.45 | $21.45 | 1,409,433 |
| 2023-02-22 | $21.36 | $21.36 | 1,440,110 |
| 2023-02-21 | $20.01 | $20.01 | 1,627,850 |
| 2023-02-17 | $22.62 | $22.62 | 1,878,897 |
| 2023-02-16 | $25.20 | $25.20 | 2,060,057 |
| 2023-02-15 | $28.35 | $28.35 | 2,817,600 |
| 2023-02-14 | $22.50 | $22.50 | 2,726,133 |
| 2023-02-13 | $26.37 | $26.37 | 5,837,557 |
| 2023-02-10 | $19.20 | $19.20 | 726,940 |
| 2023-02-09 | $19.23 | $19.23 | 632,333 |
| 2023-02-08 | $20.40 | $20.40 | 686,017 |
| 2023-02-07 | $21.33 | $21.33 | 620,890 |
| 2023-02-06 | $22.08 | $22.08 | 644,313 |
| 2023-02-03 | $22.44 | $22.44 | 673,770 |
| 2023-02-02 | $23.40 | $23.40 | 1,020,157 |
| 2023-02-01 | $21.45 | $21.45 | 723,650 |
| 2023-01-31 | $20.64 | $20.64 | 821,720 |
| 2023-01-30 | $19.20 | $19.20 | 371,423 |
| 2023-01-27 | $20.52 | $20.52 | 735,117 |
| 2023-01-26 | $19.05 | $19.05 | 499,117 |
| 2023-01-25 | $18.15 | $18.15 | 422,817 |
| 2023-01-24 | $18.27 | $18.27 | 548,740 |
| 2023-01-23 | $20.10 | $20.10 | 562,997 |
| 2023-01-20 | $18.69 | $18.69 | 441,050 |
| 2023-01-19 | $17.94 | $17.94 | 464,557 |
| 2023-01-18 | $18.72 | $18.72 | 644,670 |
| 2023-01-17 | $19.74 | $19.74 | 745,963 |
| 2023-01-13 | $19.50 | $19.50 | 748,180 |
| 2023-01-12 | $19.14 | $19.14 | 817,817 |
| 2023-01-11 | $17.73 | $17.73 | 684,433 |
| 2023-01-10 | $16.62 | $16.62 | 750,577 |
| 2023-01-09 | $15.39 | $15.39 | 718,287 |
| 2023-01-06 | $15.42 | $15.42 | 751,437 |
| 2023-01-05 | $15.12 | $15.12 | 568,613 |
| 2023-01-04 | $15.54 | $15.54 | 653,433 |
| 2023-01-03 | $14.70 | $14.70 | 633,270 |