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
- 2020-11-20 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 | $6.55 | $6.55 | 1,522,700 | — | — |
| 2023-12-28 | $6.72 | $6.72 | 2,016,200 | — | — |
| 2023-12-27 | $6.66 | $6.66 | 1,290,800 | — | — |
| 2023-12-26 | $6.64 | $6.64 | 885,000 | — | — |
| 2023-12-22 | $6.61 | $6.61 | 1,138,600 | — | — |
| 2023-12-21 | $6.68 | $6.68 | 2,113,100 | — | — |
| 2023-12-20 | $6.37 | $6.37 | 2,044,900 | — | — |
| 2023-12-19 | $6.58 | $6.58 | 2,047,200 | — | — |
| 2023-12-18 | $6.23 | $6.23 | 1,590,700 | — | — |
| 2023-12-15 | $6.23 | $6.23 | 3,091,200 | — | — |
| 2023-12-14 | $6.24 | $6.24 | 2,946,100 | — | — |
| 2023-12-13 | $5.93 | $5.93 | 2,491,300 | — | — |
| 2023-12-12 | $5.59 | $5.59 | 3,372,200 | — | — |
| 2023-12-11 | $5.15 | $5.15 | 1,552,800 | — | — |
| 2023-12-08 | $5.12 | $5.12 | 1,421,400 | — | — |
| 2023-12-07 | $5.18 | $5.18 | 1,987,900 | — | — |
| 2023-12-06 | $5.34 | $5.34 | 2,122,100 | — | — |
| 2023-12-05 | $5.21 | $5.21 | 1,743,600 | — | — |
| 2023-12-04 | $5.38 | $5.38 | 2,297,600 | — | — |
| 2023-12-01 | $5.37 | $5.37 | 2,740,600 | — | — |
| 2023-11-30 | $5.10 | $5.10 | 1,831,800 | — | — |
| 2023-11-29 | $5.20 | $5.20 | 2,492,200 | — | — |
| 2023-11-28 | $5.12 | $5.12 | 2,448,200 | — | — |
| 2023-11-27 | $5.12 | $5.12 | 2,679,100 | — | — |
| 2023-11-24 | $5.35 | $5.35 | 1,061,600 | — | — |
| 2023-11-22 | $5.17 | $5.17 | 2,012,100 | — | — |
| 2023-11-21 | $4.93 | $4.93 | 6,143,800 | — | — |
| 2023-11-20 | $4.93 | $4.93 | 3,003,800 | — | — |
| 2023-11-17 | $5.02 | $5.02 | 3,414,700 | — | — |
| 2023-11-16 | $5.11 | $5.11 | 2,600,500 | — | — |
| 2023-11-15 | $5.19 | $5.19 | 3,883,400 | — | — |
| 2023-11-14 | $5.17 | $5.17 | 3,280,200 | — | — |
| 2023-11-13 | $4.95 | $4.95 | 2,370,100 | — | — |
| 2023-11-10 | $5.13 | $5.13 | 4,328,700 | — | — |
| 2023-11-09 | $4.70 | $4.70 | 4,949,800 | — | — |
| 2023-11-08 | $4.70 | $4.70 | 12,086,200 | — | — |
| 2023-11-07 | $6.88 | $6.88 | 1,722,700 | — | — |
| 2023-11-06 | $6.84 | $6.84 | 1,853,200 | — | — |
| 2023-11-03 | $6.90 | $6.90 | 1,498,100 | — | — |
| 2023-11-02 | $6.72 | $6.72 | 1,530,800 | — | — |
| 2023-11-01 | $6.71 | $6.71 | 2,612,400 | — | — |
| 2023-10-31 | $6.86 | $6.86 | 2,576,400 | — | — |
| 2023-10-30 | $7.00 | $7.00 | 3,586,200 | — | — |
| 2023-10-27 | $6.22 | $6.22 | 1,817,000 | — | — |
| 2023-10-26 | $6.38 | $6.38 | 2,004,900 | — | — |
| 2023-10-25 | $6.36 | $6.36 | 2,003,900 | — | — |
| 2023-10-24 | $6.58 | $6.58 | 2,601,900 | — | — |
| 2023-10-23 | $6.66 | $6.66 | 1,704,800 | — | — |
| 2023-10-20 | $6.91 | $6.91 | 2,033,700 | — | — |
| 2023-10-19 | $6.98 | $6.98 | 2,800,800 | — | — |
| 2023-10-18 | $7.19 | $7.19 | 4,860,000 | — | — |
| 2023-10-17 | $7.57 | $7.57 | 2,942,600 | — | — |
| 2023-10-16 | $7.54 | $7.54 | 2,692,400 | — | — |
| 2023-10-13 | $7.77 | $7.77 | 2,724,900 | — | — |
| 2023-10-12 | $8.19 | $8.19 | 2,487,000 | — | — |
| 2023-10-11 | $8.45 | $8.45 | 2,688,500 | — | — |
| 2023-10-10 | $8.61 | $8.61 | 2,912,300 | — | — |
| 2023-10-09 | $9.03 | $9.03 | 2,327,600 | — | — |
| 2023-10-06 | $9.10 | $9.10 | 3,418,300 | — | — |
| 2023-10-05 | $9.66 | $9.66 | 1,058,000 | — | — |
| 2023-10-04 | $9.67 | $9.67 | 1,721,400 | — | — |
| 2023-10-03 | $9.87 | $9.87 | 1,439,300 | — | — |
| 2023-10-02 | $9.69 | $9.69 | 1,386,600 | — | — |
| 2023-09-29 | $10.00 | $10.00 | 1,377,400 | — | — |
| 2023-09-28 | $9.60 | $9.60 | 2,046,100 | — | — |
| 2023-09-27 | $9.76 | $9.76 | 1,950,200 | — | — |
| 2023-09-26 | $9.14 | $9.14 | 3,198,700 | — | — |
| 2023-09-25 | $9.30 | $9.30 | 1,954,500 | — | — |
| 2023-09-22 | $9.60 | $9.60 | 2,989,900 | — | — |
| 2023-09-21 | $10.04 | $10.04 | 1,270,600 | — | — |
| 2023-09-20 | $10.01 | $10.01 | 1,484,200 | — | — |
| 2023-09-19 | $10.15 | $10.15 | 1,583,400 | — | — |
| 2023-09-18 | $10.12 | $10.12 | 1,855,500 | — | — |
| 2023-09-15 | $10.46 | $10.46 | 3,585,700 | — | — |
| 2023-09-14 | $10.33 | $10.33 | 1,232,200 | — | — |
| 2023-09-13 | $10.08 | $10.08 | 1,236,300 | — | — |
| 2023-09-12 | $10.30 | $10.30 | 1,794,000 | — | — |
| 2023-09-11 | $10.42 | $10.42 | 2,022,800 | — | — |
| 2023-09-08 | $10.83 | $10.83 | 2,695,100 | — | — |
| 2023-09-07 | $11.09 | $11.09 | 3,891,200 | — | — |
| 2023-09-06 | $10.85 | $10.85 | 4,367,400 | — | — |
| 2023-09-05 | $10.09 | $10.09 | 1,751,700 | — | — |
| 2023-09-01 | $10.30 | $10.30 | 1,238,000 | — | — |
| 2023-08-31 | $10.34 | $10.34 | 1,484,500 | — | — |
| 2023-08-30 | $10.33 | $10.33 | 3,479,000 | — | — |
| 2023-08-29 | $10.42 | $10.42 | 1,638,900 | — | — |
| 2023-08-28 | $10.32 | $10.32 | 4,086,000 | — | — |
| 2023-08-25 | $10.40 | $10.40 | 2,263,200 | — | — |
| 2023-08-24 | $10.12 | $10.12 | 2,303,300 | — | — |
| 2023-08-23 | $10.57 | $10.57 | 1,450,500 | — | — |
| 2023-08-22 | $10.73 | $10.73 | 2,935,300 | — | — |
| 2023-08-21 | $10.48 | $10.48 | 3,075,900 | — | — |
| 2023-08-18 | $10.11 | $10.11 | 2,282,100 | — | — |
| 2023-08-17 | $10.44 | $10.44 | 1,635,000 | — | — |
| 2023-08-16 | $10.40 | $10.40 | 2,333,500 | — | — |
| 2023-08-15 | $10.38 | $10.38 | 3,398,400 | — | — |
| 2023-08-14 | $10.05 | $10.05 | 2,373,600 | — | — |
| 2023-08-11 | $10.34 | $10.34 | 1,838,600 | — | — |
| 2023-08-10 | $10.30 | $10.30 | 3,198,700 | — | — |
| 2023-08-09 | $10.75 | $10.75 | 3,433,700 | — | — |
| 2023-08-08 | $11.10 | $11.10 | 8,327,600 | — | — |
| 2023-08-07 | $11.02 | $11.02 | 3,203,600 | — | — |
| 2023-08-04 | $11.50 | $11.50 | 2,861,300 | — | — |
| 2023-08-03 | $12.06 | $12.06 | 2,764,000 | — | — |
| 2023-08-02 | $11.95 | $11.95 | 6,580,800 | — | — |
| 2023-08-01 | $11.03 | $11.03 | 4,569,400 | — | — |
| 2023-07-31 | $11.31 | $11.31 | 1,474,700 | — | — |
| 2023-07-28 | $11.45 | $11.45 | 2,458,700 | — | — |
| 2023-07-27 | $11.43 | $11.43 | 1,800,400 | — | — |
| 2023-07-26 | $11.79 | $11.79 | 2,497,700 | — | — |
| 2023-07-25 | $11.70 | $11.70 | 3,645,200 | — | — |
| 2023-07-24 | $12.48 | $12.48 | 1,427,900 | — | — |
| 2023-07-21 | $12.50 | $12.50 | 1,653,000 | — | — |
| 2023-07-20 | $12.52 | $12.52 | 763,600 | — | — |
| 2023-07-19 | $12.55 | $12.55 | 1,219,900 | — | — |
| 2023-07-18 | $12.48 | $12.48 | 1,141,100 | — | — |
| 2023-07-17 | $12.52 | $12.52 | 1,512,600 | — | — |
| 2023-07-14 | $12.79 | $12.79 | 2,722,200 | — | — |
| 2023-07-13 | $12.85 | $12.85 | 2,521,500 | — | — |
| 2023-07-12 | $12.52 | $12.52 | 2,860,200 | — | — |
| 2023-07-11 | $12.19 | $12.19 | 1,875,800 | — | — |
| 2023-07-10 | $12.21 | $12.21 | 1,769,300 | — | — |
| 2023-07-07 | $12.18 | $12.18 | 1,164,000 | — | — |
| 2023-07-06 | $12.07 | $12.07 | 4,399,900 | — | — |
| 2023-07-05 | $12.19 | $12.19 | 2,275,900 | — | — |
| 2023-07-03 | $12.44 | $12.44 | 667,100 | — | — |
| 2023-06-30 | $12.43 | $12.43 | 717,000 | — | — |
| 2023-06-29 | $12.51 | $12.51 | 803,700 | — | — |
| 2023-06-28 | $12.46 | $12.46 | 874,500 | — | — |
| 2023-06-27 | $12.54 | $12.54 | 2,308,300 | — | — |
| 2023-06-26 | $12.81 | $12.81 | 841,200 | — | — |
| 2023-06-23 | $13.07 | $13.07 | 1,775,000 | — | — |
| 2023-06-22 | $13.40 | $13.40 | 1,824,600 | — | — |
| 2023-06-21 | $13.18 | $13.18 | 4,970,800 | — | — |
| 2023-06-20 | $13.07 | $13.07 | 1,668,900 | — | — |
| 2023-06-16 | $13.78 | $13.78 | 5,033,400 | — | — |
| 2023-06-15 | $13.40 | $13.40 | 1,981,400 | — | — |
| 2023-06-14 | $13.95 | $13.95 | 2,010,400 | — | — |
| 2023-06-13 | $14.64 | $14.64 | 1,489,500 | — | — |
| 2023-06-12 | $14.15 | $14.15 | 1,670,000 | — | — |
| 2023-06-09 | $13.03 | $13.03 | 1,023,200 | — | — |
| 2023-06-08 | $13.51 | $13.51 | 1,068,100 | — | — |
| 2023-06-07 | $13.99 | $13.99 | 2,023,500 | — | — |
| 2023-06-06 | $13.70 | $13.70 | 1,425,100 | — | — |
| 2023-06-05 | $13.76 | $13.76 | 2,964,500 | — | — |
| 2023-06-02 | $13.33 | $13.33 | 1,573,300 | — | — |
| 2023-06-01 | $13.17 | $13.17 | 3,595,800 | — | — |
| 2023-05-31 | $12.84 | $12.84 | 9,459,700 | — | — |
| 2023-05-30 | $12.29 | $12.29 | 1,498,900 | — | — |
| 2023-05-26 | $13.05 | $13.05 | 1,110,800 | — | — |
| 2023-05-25 | $13.22 | $13.22 | 2,002,000 | — | — |
| 2023-05-24 | $13.40 | $13.40 | 1,559,100 | — | — |
| 2023-05-23 | $13.64 | $13.64 | 3,394,900 | — | — |
| 2023-05-22 | $13.60 | $13.60 | 1,389,700 | — | — |
| 2023-05-19 | $13.38 | $13.38 | 2,948,700 | — | — |
| 2023-05-18 | $12.75 | $12.75 | 2,914,900 | — | — |
| 2023-05-17 | $12.82 | $12.82 | 4,486,400 | — | — |
| 2023-05-16 | $13.39 | $13.39 | 14,447,700 | — | — |
| 2023-05-15 | $15.00 | $15.00 | 2,681,000 | — | — |
| 2023-05-12 | $14.83 | $14.83 | 5,438,900 | — | — |
| 2023-05-11 | $13.69 | $13.69 | 7,381,900 | — | — |
| 2023-05-10 | $12.12 | $12.12 | 9,009,100 | — | — |
| 2023-05-09 | $12.09 | $12.09 | 10,978,500 | — | — |
| 2023-05-08 | $13.90 | $13.90 | 5,053,500 | — | — |
| 2023-05-05 | $14.47 | $14.47 | 6,157,400 | — | — |
| 2023-05-04 | $13.34 | $13.34 | 1,414,100 | — | — |
| 2023-05-03 | $13.33 | $13.33 | 1,624,900 | — | — |
| 2023-05-02 | $13.17 | $13.17 | 1,319,100 | — | — |
| 2023-05-01 | $13.63 | $13.63 | 1,161,900 | — | — |
| 2023-04-28 | $13.79 | $13.79 | 1,297,300 | — | — |
| 2023-04-27 | $13.42 | $13.42 | 1,425,300 | — | — |
| 2023-04-26 | $13.22 | $13.22 | 2,496,500 | — | — |
| 2023-04-25 | $13.35 | $13.35 | 4,809,200 | — | — |
| 2023-04-24 | $14.37 | $14.37 | 1,696,900 | — | — |
| 2023-04-21 | $14.46 | $14.46 | 1,074,700 | — | — |
| 2023-04-20 | $14.10 | $14.10 | 1,414,900 | — | — |
| 2023-04-19 | $14.11 | $14.11 | 1,311,900 | — | — |
| 2023-04-18 | $14.19 | $14.19 | 1,256,300 | — | — |
| 2023-04-17 | $14.14 | $14.14 | 745,500 | — | — |
| 2023-04-14 | $14.11 | $14.11 | 1,131,200 | — | — |
| 2023-04-13 | $14.04 | $14.04 | 911,500 | — | — |
| 2023-04-12 | $13.75 | $13.75 | 1,115,500 | — | — |
| 2023-04-11 | $13.71 | $13.71 | 988,200 | — | — |
| 2023-04-10 | $13.94 | $13.94 | 978,600 | — | — |
| 2023-04-06 | $13.68 | $13.68 | 604,200 | — | — |
| 2023-04-05 | $13.52 | $13.52 | 799,700 | — | — |
| 2023-04-04 | $13.56 | $13.56 | 1,454,500 | — | — |
| 2023-04-03 | $13.56 | $13.56 | 1,478,100 | — | — |
| 2023-03-31 | $14.01 | $14.01 | 1,008,900 | — | — |
| 2023-03-30 | $13.50 | $13.50 | 621,200 | — | — |
| 2023-03-29 | $13.64 | $13.64 | 527,500 | — | — |
| 2023-03-28 | $13.70 | $13.70 | 756,000 | — | — |
| 2023-03-27 | $13.77 | $13.77 | 1,066,500 | — | — |
| 2023-03-24 | $13.67 | $13.67 | 790,100 | — | — |
| 2023-03-23 | $13.74 | $13.74 | 1,447,500 | — | — |
| 2023-03-22 | $13.61 | $13.61 | 1,732,800 | — | — |
| 2023-03-21 | $14.18 | $14.18 | 874,500 | — | — |
| 2023-03-20 | $14.24 | $14.24 | 1,441,000 | — | — |
| 2023-03-17 | $14.21 | $14.21 | 1,476,700 | — | — |
| 2023-03-16 | $14.86 | $14.86 | 1,657,700 | — | — |
| 2023-03-15 | $15.52 | $15.52 | 1,086,700 | — | — |
| 2023-03-14 | $15.49 | $15.49 | 894,100 | — | — |
| 2023-03-13 | $14.98 | $14.98 | 1,119,300 | — | — |
| 2023-03-10 | $14.66 | $14.66 | 1,576,300 | — | — |
| 2023-03-09 | $14.93 | $14.93 | 834,200 | — | — |
| 2023-03-08 | $15.57 | $15.57 | 1,683,600 | — | — |
| 2023-03-07 | $15.35 | $15.35 | 1,866,100 | — | — |
| 2023-03-06 | $15.77 | $15.77 | 1,617,300 | — | — |
| 2023-03-03 | $16.48 | $16.48 | 1,921,700 | — | — |
| 2023-03-02 | $15.77 | $15.77 | 1,220,900 | — | — |
| 2023-03-01 | $14.97 | $14.97 | 1,890,700 | — | — |
| 2023-02-28 | $14.75 | $14.75 | 1,586,100 | — | — |
| 2023-02-27 | $14.45 | $14.45 | 1,218,400 | — | — |
| 2023-02-24 | $14.36 | $14.36 | 1,796,600 | — | — |
| 2023-02-23 | $14.96 | $14.96 | 3,348,500 | — | — |
| 2023-02-22 | $13.83 | $13.83 | 1,563,900 | — | — |
| 2023-02-21 | $14.00 | $14.00 | 824,400 | — | — |
| 2023-02-17 | $14.70 | $14.70 | 1,571,400 | — | — |
| 2023-02-16 | $14.96 | $14.96 | 1,289,900 | — | — |
| 2023-02-15 | $15.23 | $15.23 | 2,146,400 | — | — |
| 2023-02-14 | $14.15 | $14.15 | 541,200 | — | — |
| 2023-02-13 | $14.07 | $14.07 | 556,800 | — | — |
| 2023-02-10 | $13.96 | $13.96 | 446,300 | — | — |
| 2023-02-09 | $14.03 | $14.03 | 871,100 | — | — |
| 2023-02-08 | $14.24 | $14.24 | 770,200 | — | — |
| 2023-02-07 | $14.54 | $14.54 | 570,200 | — | — |
| 2023-02-06 | $14.48 | $14.48 | 1,421,100 | — | — |
| 2023-02-03 | $14.88 | $14.88 | 655,400 | — | — |
| 2023-02-02 | $15.50 | $15.50 | 1,084,900 | — | — |
| 2023-02-01 | $15.14 | $15.14 | 932,800 | — | — |
| 2023-01-31 | $14.66 | $14.66 | 859,300 | — | — |
| 2023-01-30 | $14.41 | $14.41 | 876,900 | — | — |
| 2023-01-27 | $14.50 | $14.50 | 1,101,900 | — | — |
| 2023-01-26 | $13.89 | $13.89 | 628,100 | — | — |
| 2023-01-25 | $13.87 | $13.87 | 844,600 | — | — |
| 2023-01-24 | $13.58 | $13.58 | 2,253,700 | — | — |
| 2023-01-23 | $14.51 | $14.51 | 825,700 | — | — |
| 2023-01-20 | $14.05 | $14.05 | 691,700 | — | — |
| 2023-01-19 | $13.96 | $13.96 | 923,100 | — | — |
| 2023-01-18 | $14.03 | $14.03 | 1,383,800 | — | — |
| 2023-01-17 | $13.77 | $13.77 | 1,175,800 | — | — |
| 2023-01-13 | $13.83 | $13.83 | 1,045,700 | — | — |
| 2023-01-12 | $13.80 | $13.80 | 1,700,500 | — | — |
| 2023-01-11 | $14.01 | $14.01 | 1,462,200 | — | — |
| 2023-01-10 | $13.65 | $13.65 | 2,671,800 | — | — |
| 2023-01-09 | $12.99 | $12.99 | 3,517,500 | — | — |
| 2023-01-06 | $13.17 | $13.17 | 1,786,500 | — | — |
| 2023-01-05 | $13.26 | $13.26 | 2,675,100 | — | — |
| 2023-01-04 | $13.98 | $13.98 | 2,731,500 | — | — |
| 2023-01-03 | $13.69 | $13.69 | 1,284,500 | — | — |