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
- 2020-12-11 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 | $7.28 | $7.28 | 5,000 | — | — |
| 2023-12-28 | $7.55 | $7.55 | 37,800 | — | — |
| 2023-12-27 | $6.97 | $6.97 | 17,100 | — | — |
| 2023-12-26 | $6.67 | $6.67 | 7,000 | — | — |
| 2023-12-22 | $6.59 | $6.59 | 27,500 | — | — |
| 2023-12-21 | $7.68 | $7.68 | 39,100 | — | — |
| 2023-12-20 | $6.64 | $6.64 | 35,400 | — | — |
| 2023-12-19 | $6.23 | $6.23 | 30,600 | — | — |
| 2023-12-18 | $6.24 | $6.24 | 19,500 | — | — |
| 2023-12-15 | $6.24 | $6.24 | 216,100 | — | — |
| 2023-12-14 | $6.11 | $6.11 | 27,100 | — | — |
| 2023-12-13 | $5.83 | $5.83 | 18,000 | — | — |
| 2023-12-12 | $5.63 | $5.63 | 16,900 | — | — |
| 2023-12-11 | $5.47 | $5.47 | 95,300 | — | — |
| 2023-12-08 | $5.74 | $5.74 | 36,000 | — | — |
| 2023-12-07 | $5.96 | $5.96 | 10,700 | — | — |
| 2023-12-06 | $5.88 | $5.88 | 12,500 | — | — |
| 2023-12-05 | $5.90 | $5.90 | 10,800 | — | — |
| 2023-12-04 | $5.96 | $5.96 | 11,200 | — | — |
| 2023-12-01 | $5.81 | $5.81 | 2,100 | — | — |
| 2023-11-30 | $5.61 | $5.61 | 11,900 | — | — |
| 2023-11-29 | $5.87 | $5.87 | 21,700 | — | — |
| 2023-11-28 | $5.44 | $5.44 | 5,600 | — | — |
| 2023-11-27 | $5.54 | $5.54 | 1,200 | — | — |
| 2023-11-24 | $5.69 | $5.69 | 9,600 | — | — |
| 2023-11-22 | $5.61 | $5.61 | 7,500 | — | — |
| 2023-11-21 | $6.00 | $6.00 | 8,100 | — | — |
| 2023-11-20 | $6.12 | $6.12 | 2,900 | — | — |
| 2023-11-17 | $6.12 | $6.12 | 3,100 | — | — |
| 2023-11-16 | $6.00 | $6.00 | 10,100 | — | — |
| 2023-11-15 | $5.85 | $5.85 | 4,600 | — | — |
| 2023-11-14 | $5.72 | $5.72 | 900 | — | — |
| 2023-11-13 | $5.78 | $5.78 | 6,100 | — | — |
| 2023-11-10 | $5.85 | $5.85 | 800 | — | — |
| 2023-11-09 | $5.64 | $5.64 | 2,200 | — | — |
| 2023-11-08 | $5.69 | $5.69 | 7,900 | — | — |
| 2023-11-07 | $5.67 | $5.67 | 4,600 | — | — |
| 2023-11-06 | $5.84 | $5.84 | 2,700 | — | — |
| 2023-11-03 | $5.95 | $5.95 | 36,200 | — | — |
| 2023-11-02 | $5.34 | $5.34 | 108,000 | — | — |
| 2023-11-01 | $6.21 | $6.21 | 3,200 | — | — |
| 2023-10-31 | $6.75 | $6.75 | 8,100 | — | — |
| 2023-10-30 | $6.34 | $6.34 | 4,500 | — | — |
| 2023-10-27 | $6.60 | $6.60 | 1,700 | — | — |
| 2023-10-26 | $6.11 | $6.11 | 3,000 | — | — |
| 2023-10-25 | $6.25 | $6.25 | 4,500 | — | — |
| 2023-10-24 | $6.47 | $6.47 | 3,100 | — | — |
| 2023-10-23 | $6.29 | $6.29 | 6,700 | — | — |
| 2023-10-20 | $6.30 | $6.30 | 4,300 | — | — |
| 2023-10-19 | $6.20 | $6.20 | 1,800 | — | — |
| 2023-10-18 | $6.50 | $6.50 | 2,400 | — | — |
| 2023-10-17 | $6.50 | $6.50 | 3,200 | — | — |
| 2023-10-16 | $6.34 | $6.34 | 21,500 | — | — |
| 2023-10-13 | $6.70 | $6.70 | 19,500 | — | — |
| 2023-10-12 | $6.79 | $6.79 | 2,100 | — | — |
| 2023-10-11 | $6.94 | $6.94 | 3,600 | — | — |
| 2023-10-10 | $6.70 | $6.70 | 18,800 | — | — |
| 2023-10-09 | $6.28 | $6.28 | 12,900 | — | — |
| 2023-10-06 | $6.72 | $6.72 | 41,300 | — | — |
| 2023-10-05 | $7.70 | $7.70 | 31,000 | — | — |
| 2023-10-04 | $8.99 | $8.99 | 15,800 | — | — |
| 2023-10-03 | $8.65 | $8.65 | 11,200 | — | — |
| 2023-10-02 | $9.19 | $9.19 | 17,000 | — | — |
| 2023-09-29 | $8.75 | $8.75 | 12,700 | — | — |
| 2023-09-28 | $8.33 | $8.33 | 4,700 | — | — |
| 2023-09-27 | $8.11 | $8.11 | 7,000 | — | — |
| 2023-09-26 | $8.23 | $8.23 | 11,700 | — | — |
| 2023-09-25 | $8.37 | $8.37 | 5,000 | — | — |
| 2023-09-22 | $8.47 | $8.47 | 4,300 | — | — |
| 2023-09-21 | $8.12 | $8.12 | 5,900 | — | — |
| 2023-09-20 | $8.33 | $8.33 | 9,900 | — | — |
| 2023-09-19 | $8.26 | $8.26 | 33,100 | — | — |
| 2023-09-18 | $9.27 | $9.27 | 11,900 | — | — |
| 2023-09-15 | $9.42 | $9.42 | 5,600 | — | — |
| 2023-09-14 | $9.85 | $9.85 | 3,200 | — | — |
| 2023-09-13 | $9.35 | $9.35 | 700 | — | — |
| 2023-09-12 | $9.52 | $9.52 | 67,200 | — | — |
| 2023-09-11 | $9.99 | $9.99 | 15,500 | — | — |
| 2023-09-08 | $9.42 | $9.42 | 49,500 | — | — |
| 2023-09-07 | $9.66 | $9.66 | 137,200 | — | — |
| 2023-09-06 | $9.80 | $9.80 | 42,100 | — | — |
| 2023-09-05 | $9.46 | $9.46 | 27,500 | — | — |
| 2023-09-01 | $9.41 | $9.41 | 94,500 | — | — |
| 2023-08-31 | $9.14 | $9.14 | 282,900 | — | — |
| 2023-08-30 | $9.15 | $9.15 | 253,900 | — | — |
| 2023-08-29 | $10.10 | $10.10 | 84,900 | — | — |
| 2023-08-28 | $10.50 | $10.50 | 13,000 | — | — |
| 2023-08-25 | $10.65 | $10.65 | 40,100 | — | — |
| 2023-08-24 | $9.82 | $9.82 | 245,900 | — | — |
| 2023-08-23 | $10.76 | $10.76 | 233,600 | — | — |
| 2023-08-22 | $9.56 | $9.56 | 105,500 | — | — |
| 2023-08-21 | $8.90 | $8.90 | 74,700 | — | — |
| 2023-08-18 | $8.22 | $8.22 | 24,900 | — | — |
| 2023-08-17 | $8.00 | $8.00 | 72,400 | — | — |
| 2023-08-16 | $8.58 | $8.58 | 34,100 | — | — |
| 2023-08-15 | $8.27 | $8.27 | 47,500 | — | — |
| 2023-08-14 | $8.81 | $8.81 | 20,000 | — | — |
| 2023-08-11 | $9.00 | $9.00 | 36,700 | — | — |
| 2023-08-10 | $8.46 | $8.46 | 43,100 | — | — |
| 2023-08-09 | $7.81 | $7.81 | 38,600 | — | — |
| 2023-08-08 | $7.98 | $7.98 | 32,900 | — | — |
| 2023-08-07 | $7.96 | $7.96 | 78,600 | — | — |
| 2023-08-04 | $7.31 | $7.31 | 27,700 | — | — |
| 2023-08-03 | $7.21 | $7.21 | 50,200 | — | — |
| 2023-08-02 | $7.84 | $7.84 | 70,700 | — | — |
| 2023-08-01 | $7.43 | $7.43 | 40,800 | — | — |
| 2023-07-31 | $7.71 | $7.71 | 69,700 | — | — |
| 2023-07-28 | $7.80 | $7.80 | 93,800 | — | — |
| 2023-07-27 | $8.23 | $8.23 | 87,000 | — | — |
| 2023-07-26 | $8.56 | $8.56 | 158,600 | — | — |
| 2023-07-25 | $9.30 | $9.30 | 165,100 | — | — |
| 2023-07-24 | $10.06 | $10.06 | 417,600 | — | — |
| 2023-07-21 | $9.19 | $9.19 | 510,300 | — | — |
| 2023-07-20 | $7.82 | $7.82 | 360,400 | — | — |
| 2023-07-19 | $7.07 | $7.07 | 104,300 | — | — |
| 2023-07-18 | $7.02 | $7.02 | 240,700 | — | — |
| 2023-07-17 | $6.64 | $6.64 | 125,400 | — | — |
| 2023-07-14 | $6.37 | $6.37 | 117,500 | — | — |
| 2023-07-13 | $6.22 | $6.22 | 235,700 | — | — |
| 2023-07-12 | $6.06 | $6.06 | 291,900 | — | — |
| 2023-07-11 | $5.96 | $5.96 | 893,000 | — | — |
| 2023-07-10 | $6.45 | $6.45 | 8,886,400 | — | — |
| 2023-07-07 | $5.18 | $5.18 | 2,700 | — | — |
| 2023-07-06 | $5.10 | $5.10 | 11,200 | — | — |
| 2023-07-05 | $5.03 | $5.03 | 3,600 | — | — |
| 2023-07-03 | $5.17 | $5.17 | 1,700 | — | — |
| 2023-06-30 | $5.07 | $5.07 | 1,200 | — | — |
| 2023-06-29 | $5.25 | $5.25 | 32,700 | — | — |
| 2023-06-28 | $5.28 | $5.28 | 9,700 | — | — |
| 2023-06-27 | $5.31 | $5.31 | 28,500 | — | — |
| 2023-06-26 | $5.38 | $5.38 | 10,600 | — | — |
| 2023-06-23 | $5.49 | $5.49 | 12,900 | — | — |
| 2023-06-22 | $5.36 | $5.36 | 29,500 | — | — |
| 2023-06-21 | $5.45 | $5.45 | 66,500 | — | — |
| 2023-06-20 | $5.19 | $5.19 | 31,300 | — | — |
| 2023-06-16 | $5.22 | $5.22 | 66,300 | — | — |
| 2023-06-15 | $5.13 | $5.13 | 106,000 | — | — |
| 2023-06-14 | $5.19 | $5.19 | 5,600 | — | — |
| 2023-06-13 | $4.99 | $4.99 | 30,200 | — | — |
| 2023-06-12 | $5.15 | $5.15 | 19,500 | — | — |
| 2023-06-09 | $5.02 | $5.02 | 5,500 | — | — |
| 2023-06-08 | $5.10 | $5.10 | 22,200 | — | — |
| 2023-06-07 | $4.94 | $4.94 | 53,000 | — | — |
| 2023-06-06 | $5.19 | $5.19 | 3,700 | — | — |
| 2023-06-05 | $5.26 | $5.26 | 28,400 | — | — |
| 2023-06-02 | $5.03 | $5.03 | 18,100 | — | — |
| 2023-06-01 | $5.24 | $5.24 | 169,400 | — | — |
| 2023-05-31 | $4.58 | $4.58 | 21,500 | — | — |
| 2023-05-30 | $4.66 | $4.66 | 9,900 | — | — |
| 2023-05-26 | $4.82 | $4.82 | 17,400 | — | — |
| 2023-05-25 | $4.83 | $4.83 | 14,700 | — | — |
| 2023-05-24 | $4.99 | $4.99 | 42,400 | — | — |
| 2023-05-23 | $4.90 | $4.90 | 23,700 | — | — |
| 2023-05-22 | $4.92 | $4.92 | 191,700 | — | — |
| 2023-05-19 | $4.65 | $4.65 | 54,400 | — | — |
| 2023-05-18 | $4.95 | $4.95 | 48,700 | — | — |
| 2023-05-17 | $5.00 | $5.00 | 172,600 | — | — |
| 2023-05-16 | $5.39 | $5.39 | 438,500 | — | — |
| 2023-05-15 | $4.69 | $4.69 | 52,900 | — | — |
| 2023-05-12 | $4.84 | $4.84 | 107,700 | — | — |
| 2023-05-11 | $5.25 | $5.25 | 143,700 | — | — |
| 2023-05-10 | $5.50 | $5.50 | 129,900 | — | — |
| 2023-05-09 | $5.60 | $5.60 | 466,800 | — | — |
| 2023-05-08 | $5.36 | $5.36 | 2,040,500 | — | — |
| 2023-05-05 | $6.68 | $6.68 | 39,763,000 | — | — |
| 2023-05-04 | $2.03 | $2.03 | 6,000 | — | — |
| 2023-05-03 | $1.98 | $1.98 | 3,100 | — | — |
| 2023-05-02 | $2.15 | $2.15 | 2,600 | — | — |
| 2023-05-01 | $1.98 | $1.98 | 9,200 | — | — |
| 2023-04-28 | $2.14 | $2.14 | 5,500 | — | — |
| 2023-04-27 | $2.22 | $2.22 | 20,000 | — | — |
| 2023-04-26 | $2.55 | $2.55 | 2,800 | — | — |
| 2023-04-25 | $2.57 | $2.57 | 32,400 | — | — |
| 2023-04-24 | $4.28 | $4.28 | 3,400 | — | — |
| 2023-04-21 | $3.74 | $3.74 | 0 | — | — |
| 2023-04-20 | $3.74 | $3.74 | 0 | — | — |
| 2023-04-19 | $3.74 | $3.74 | 300 | — | — |
| 2023-04-18 | $3.95 | $3.95 | 0 | — | — |
| 2023-04-17 | $3.95 | $3.95 | 0 | — | — |
| 2023-04-14 | $3.95 | $3.95 | 0 | — | — |
| 2023-04-13 | $3.95 | $3.95 | 0 | — | — |
| 2023-04-12 | $3.95 | $3.95 | 100 | — | — |
| 2023-04-11 | $3.95 | $3.95 | 200 | — | — |
| 2023-04-10 | $3.85 | $3.85 | 200 | — | — |
| 2023-04-06 | $3.65 | $3.65 | 1,900 | — | — |
| 2023-04-05 | $3.59 | $3.59 | 1,400 | — | — |
| 2023-04-04 | $3.80 | $3.80 | 1,700 | — | — |
| 2023-04-03 | $3.53 | $3.53 | 0 | — | — |
| 2023-03-31 | $3.53 | $3.53 | 400 | — | — |
| 2023-03-30 | $3.63 | $3.63 | 600 | — | — |
| 2023-03-29 | $3.43 | $3.43 | 200 | — | — |
| 2023-03-28 | $3.60 | $3.60 | 4,300 | — | — |
| 2023-03-27 | $3.45 | $3.45 | 0 | — | — |
| 2023-03-24 | $3.45 | $3.45 | 0 | — | — |
| 2023-03-23 | $3.45 | $3.45 | 0 | — | — |
| 2023-03-22 | $3.45 | $3.45 | 100 | — | — |
| 2023-03-21 | $3.45 | $3.45 | 0 | — | — |
| 2023-03-20 | $3.45 | $3.45 | 0 | — | — |
| 2023-03-17 | $3.45 | $3.45 | 200 | — | — |
| 2023-03-16 | $3.49 | $3.49 | 600 | — | — |
| 2023-03-15 | $3.47 | $3.47 | 1,600 | — | — |
| 2023-03-14 | $3.80 | $3.80 | 400 | — | — |
| 2023-03-13 | $3.49 | $3.49 | 0 | — | — |
| 2023-03-10 | $3.49 | $3.49 | 0 | — | — |
| 2023-03-09 | $3.49 | $3.49 | 200 | — | — |
| 2023-03-08 | $3.74 | $3.74 | 100 | — | — |
| 2023-03-07 | $3.74 | $3.74 | 300 | — | — |
| 2023-03-06 | $3.53 | $3.53 | 0 | — | — |
| 2023-03-03 | $3.53 | $3.53 | 400 | — | — |
| 2023-03-02 | $3.52 | $3.52 | 400 | — | — |
| 2023-03-01 | $3.52 | $3.52 | 0 | — | — |
| 2023-02-28 | $3.52 | $3.52 | 400 | — | — |
| 2023-02-27 | $3.51 | $3.51 | 0 | — | — |
| 2023-02-24 | $3.51 | $3.51 | 400 | — | — |
| 2023-02-23 | $3.74 | $3.74 | 600 | — | — |
| 2023-02-22 | $3.71 | $3.71 | 15,500 | — | — |
| 2023-02-21 | $3.76 | $3.76 | 1,000 | — | — |
| 2023-02-17 | $3.91 | $3.91 | 8,600 | — | — |
| 2023-02-16 | $3.78 | $3.78 | 5,100 | — | — |
| 2023-02-15 | $3.69 | $3.69 | 3,300 | — | — |
| 2023-02-14 | $3.98 | $3.98 | 400 | — | — |
| 2023-02-13 | $3.76 | $3.76 | 900 | — | — |
| 2023-02-10 | $3.83 | $3.83 | 0 | — | — |
| 2023-02-09 | $3.83 | $3.83 | 2,500 | — | — |
| 2023-02-08 | $3.75 | $3.75 | 1,500 | — | — |
| 2023-02-07 | $3.85 | $3.85 | 1,800 | — | — |
| 2023-02-06 | $3.86 | $3.86 | 1,000 | — | — |
| 2023-02-03 | $3.81 | $3.81 | 1,200 | — | — |
| 2023-02-02 | $4.20 | $4.20 | 0 | — | — |
| 2023-02-01 | $4.20 | $4.20 | 8,100 | — | — |
| 2023-01-31 | $4.27 | $4.27 | 5,600 | — | — |
| 2023-01-30 | $4.49 | $4.49 | 100 | — | — |
| 2023-01-27 | $4.49 | $4.49 | 700 | — | — |
| 2023-01-26 | $4.45 | $4.45 | 100 | — | — |
| 2023-01-25 | $4.15 | $4.15 | 1,300 | — | — |
| 2023-01-24 | $4.38 | $4.38 | 0 | — | — |
| 2023-01-23 | $4.38 | $4.38 | 800 | — | — |
| 2023-01-20 | $4.37 | $4.37 | 0 | — | — |
| 2023-01-19 | $4.37 | $4.37 | 400 | — | — |
| 2023-01-18 | $4.32 | $4.32 | 200 | — | — |
| 2023-01-17 | $4.21 | $4.21 | 100 | — | — |
| 2023-01-13 | $4.28 | $4.28 | 400 | — | — |
| 2023-01-12 | $3.81 | $3.81 | 0 | — | — |
| 2023-01-11 | $3.81 | $3.81 | 1,100 | — | — |
| 2023-01-10 | $4.07 | $4.07 | 1,900 | — | — |
| 2023-01-09 | $4.31 | $4.31 | 1,200 | — | — |
| 2023-01-06 | $4.02 | $4.02 | 4,900 | — | — |
| 2023-01-05 | $3.48 | $3.48 | 200 | — | — |
| 2023-01-04 | $3.71 | $3.71 | 1,600 | — | — |
| 2023-01-03 | $3.71 | $3.71 | 2,100 | — | — |