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
- 2021-12-09 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 | $8.33 | $8.33 | 7,310,700 | — | — |
| 2023-12-28 | $8.37 | $8.37 | 12,253,300 | — | — |
| 2023-12-27 | $8.33 | $8.33 | 9,293,100 | — | — |
| 2023-12-26 | $8.30 | $8.30 | 9,553,900 | — | — |
| 2023-12-22 | $8.22 | $8.22 | 12,696,800 | — | — |
| 2023-12-21 | $8.23 | $8.23 | 16,833,800 | — | — |
| 2023-12-20 | $8.10 | $8.10 | 29,169,600 | — | — |
| 2023-12-19 | $8.44 | $8.44 | 17,443,100 | — | — |
| 2023-12-18 | $8.33 | $8.33 | 16,685,900 | — | — |
| 2023-12-15 | $8.30 | $8.30 | 27,735,200 | — | — |
| 2023-12-14 | $8.44 | $8.44 | 25,699,700 | — | — |
| 2023-12-13 | $8.55 | $8.55 | 27,183,400 | — | — |
| 2023-12-12 | $8.20 | $8.20 | 26,851,500 | — | — |
| 2023-12-11 | $8.18 | $8.18 | 12,710,000 | — | — |
| 2023-12-08 | $8.22 | $8.22 | 16,025,500 | — | — |
| 2023-12-07 | $8.14 | $8.14 | 14,198,900 | — | — |
| 2023-12-06 | $8.15 | $8.15 | 15,283,600 | — | — |
| 2023-12-05 | $8.21 | $8.21 | 18,072,200 | — | — |
| 2023-12-04 | $8.18 | $8.18 | 23,181,300 | — | — |
| 2023-12-01 | $8.30 | $8.30 | 22,274,800 | — | — |
| 2023-11-30 | $8.14 | $8.14 | 30,218,300 | — | — |
| 2023-11-29 | $8.22 | $8.22 | 36,194,500 | — | — |
| 2023-11-28 | $8.10 | $8.10 | 24,102,300 | — | — |
| 2023-11-27 | $8.16 | $8.16 | 18,916,900 | — | — |
| 2023-11-24 | $8.21 | $8.21 | 12,923,200 | — | — |
| 2023-11-22 | $8.10 | $8.10 | 22,290,600 | — | — |
| 2023-11-21 | $8.16 | $8.16 | 31,565,100 | — | — |
| 2023-11-20 | $8.15 | $8.15 | 27,439,900 | — | — |
| 2023-11-17 | $8.07 | $8.07 | 68,521,400 | — | — |
| 2023-11-16 | $7.85 | $7.85 | 60,539,400 | — | — |
| 2023-11-15 | $8.17 | $8.17 | 74,293,000 | — | — |
| 2023-11-14 | $8.83 | $8.83 | 41,100,600 | — | — |
| 2023-11-13 | $8.45 | $8.45 | 21,782,700 | — | — |
| 2023-11-10 | $8.52 | $8.52 | 33,886,700 | — | — |
| 2023-11-09 | $8.26 | $8.26 | 27,372,800 | — | — |
| 2023-11-08 | $8.33 | $8.33 | 26,904,700 | — | — |
| 2023-11-07 | $8.45 | $8.45 | 17,043,000 | — | — |
| 2023-11-06 | $8.31 | $8.31 | 18,883,900 | — | — |
| 2023-11-03 | $8.48 | $8.48 | 32,046,900 | — | — |
| 2023-11-02 | $8.23 | $8.23 | 40,114,700 | — | — |
| 2023-11-01 | $8.30 | $8.30 | 32,494,100 | — | — |
| 2023-10-31 | $8.20 | $8.20 | 16,430,500 | — | — |
| 2023-10-30 | $8.08 | $8.08 | 17,203,700 | — | — |
| 2023-10-27 | $8.01 | $8.01 | 24,541,100 | — | — |
| 2023-10-26 | $7.99 | $7.99 | 30,096,900 | — | — |
| 2023-10-25 | $7.98 | $7.98 | 17,626,400 | — | — |
| 2023-10-24 | $8.08 | $8.08 | 16,691,900 | — | — |
| 2023-10-23 | $8.16 | $8.16 | 27,005,100 | — | — |
| 2023-10-20 | $8.17 | $8.17 | 25,114,500 | — | — |
| 2023-10-19 | $8.23 | $8.23 | 60,174,000 | — | — |
| 2023-10-18 | $7.71 | $7.71 | 17,186,500 | — | — |
| 2023-10-17 | $7.88 | $7.88 | 20,240,000 | — | — |
| 2023-10-16 | $7.90 | $7.90 | 30,466,200 | — | — |
| 2023-10-13 | $7.76 | $7.76 | 15,996,600 | — | — |
| 2023-10-12 | $7.79 | $7.79 | 32,164,200 | — | — |
| 2023-10-11 | $7.84 | $7.84 | 29,833,600 | — | — |
| 2023-10-10 | $7.60 | $7.60 | 23,378,900 | — | — |
| 2023-10-09 | $7.31 | $7.31 | 11,355,300 | — | — |
| 2023-10-06 | $7.38 | $7.38 | 21,427,100 | — | — |
| 2023-10-05 | $7.14 | $7.14 | 25,433,400 | — | — |
| 2023-10-04 | $7.03 | $7.03 | 18,085,700 | — | — |
| 2023-10-03 | $6.84 | $6.84 | 14,883,200 | — | — |
| 2023-10-02 | $7.05 | $7.05 | 17,136,900 | — | — |
| 2023-09-29 | $7.25 | $7.25 | 15,543,300 | — | — |
| 2023-09-28 | $7.29 | $7.29 | 33,983,100 | — | — |
| 2023-09-27 | $7.10 | $7.10 | 39,762,600 | — | — |
| 2023-09-26 | $6.81 | $6.81 | 13,744,600 | — | — |
| 2023-09-25 | $6.94 | $6.94 | 14,163,000 | — | — |
| 2023-09-22 | $6.85 | $6.85 | 15,598,500 | — | — |
| 2023-09-21 | $6.88 | $6.88 | 16,242,400 | — | — |
| 2023-09-20 | $7.01 | $7.01 | 19,092,800 | — | — |
| 2023-09-19 | $7.21 | $7.21 | 12,301,300 | — | — |
| 2023-09-18 | $7.29 | $7.29 | 11,048,400 | — | — |
| 2023-09-15 | $7.36 | $7.36 | 36,558,900 | — | — |
| 2023-09-14 | $7.53 | $7.53 | 17,097,800 | — | — |
| 2023-09-13 | $7.55 | $7.55 | 24,526,900 | — | — |
| 2023-09-12 | $7.46 | $7.46 | 26,831,700 | — | — |
| 2023-09-11 | $7.38 | $7.38 | 62,588,900 | — | — |
| 2023-09-08 | $6.81 | $6.81 | 17,046,500 | — | — |
| 2023-09-07 | $6.83 | $6.83 | 25,129,200 | — | — |
| 2023-09-06 | $6.90 | $6.90 | 26,876,900 | — | — |
| 2023-09-05 | $6.81 | $6.81 | 27,831,700 | — | — |
| 2023-09-01 | $7.11 | $7.11 | 53,232,700 | — | — |
| 2023-08-31 | $6.85 | $6.85 | 55,081,500 | — | — |
| 2023-08-30 | $7.04 | $7.04 | 31,756,500 | — | — |
| 2023-08-29 | $6.94 | $6.94 | 47,188,300 | — | — |
| 2023-08-28 | $6.96 | $6.96 | 46,834,100 | — | — |
| 2023-08-25 | $7.11 | $7.11 | 19,440,500 | — | — |
| 2023-08-24 | $7.07 | $7.07 | 15,823,200 | — | — |
| 2023-08-23 | $7.25 | $7.25 | 30,005,100 | — | — |
| 2023-08-22 | $7.35 | $7.35 | 18,471,600 | — | — |
| 2023-08-21 | $7.35 | $7.35 | 16,294,200 | — | — |
| 2023-08-18 | $7.21 | $7.21 | 31,540,700 | — | — |
| 2023-08-17 | $7.14 | $7.14 | 44,141,900 | — | — |
| 2023-08-16 | $7.64 | $7.64 | 55,583,100 | — | — |
| 2023-08-15 | $7.91 | $7.91 | 24,575,400 | — | — |
| 2023-08-14 | $7.94 | $7.94 | 20,758,600 | — | — |
| 2023-08-11 | $7.76 | $7.76 | 12,662,400 | — | — |
| 2023-08-10 | $7.74 | $7.74 | 14,592,000 | — | — |
| 2023-08-09 | $7.83 | $7.83 | 17,044,100 | — | — |
| 2023-08-08 | $7.99 | $7.99 | 12,527,300 | — | — |
| 2023-08-07 | $7.84 | $7.84 | 14,242,900 | — | — |
| 2023-08-04 | $7.85 | $7.85 | 18,958,200 | — | — |
| 2023-08-03 | $7.77 | $7.77 | 12,747,400 | — | — |
| 2023-08-02 | $7.81 | $7.81 | 15,942,600 | — | — |
| 2023-08-01 | $7.91 | $7.91 | 10,979,600 | — | — |
| 2023-07-31 | $7.96 | $7.96 | 20,932,500 | — | — |
| 2023-07-28 | $7.90 | $7.90 | 20,596,900 | — | — |
| 2023-07-27 | $7.78 | $7.78 | 26,929,600 | — | — |
| 2023-07-26 | $7.85 | $7.85 | 22,178,600 | — | — |
| 2023-07-25 | $7.84 | $7.84 | 19,900,400 | — | — |
| 2023-07-24 | $7.86 | $7.86 | 19,623,300 | — | — |
| 2023-07-21 | $7.92 | $7.92 | 20,053,300 | — | — |
| 2023-07-20 | $7.70 | $7.70 | 15,315,800 | — | — |
| 2023-07-19 | $7.62 | $7.62 | 19,830,300 | — | — |
| 2023-07-18 | $7.64 | $7.64 | 20,325,600 | — | — |
| 2023-07-17 | $7.87 | $7.87 | 26,927,400 | — | — |
| 2023-07-14 | $7.72 | $7.72 | 34,311,200 | — | — |
| 2023-07-13 | $8.18 | $8.18 | 34,499,700 | — | — |
| 2023-07-12 | $7.90 | $7.90 | 15,591,700 | — | — |
| 2023-07-11 | $7.81 | $7.81 | 11,762,500 | — | — |
| 2023-07-10 | $7.82 | $7.82 | 8,913,500 | — | — |
| 2023-07-07 | $7.78 | $7.78 | 17,008,300 | — | — |
| 2023-07-06 | $7.67 | $7.67 | 18,086,200 | — | — |
| 2023-07-05 | $7.88 | $7.88 | 18,233,700 | — | — |
| 2023-07-03 | $7.96 | $7.96 | 11,954,200 | — | — |
| 2023-06-30 | $7.89 | $7.89 | 19,395,600 | — | — |
| 2023-06-29 | $7.79 | $7.79 | 13,953,500 | — | — |
| 2023-06-28 | $7.80 | $7.80 | 23,838,400 | — | — |
| 2023-06-27 | $7.65 | $7.65 | 21,089,500 | — | — |
| 2023-06-26 | $7.31 | $7.31 | 21,200,600 | — | — |
| 2023-06-23 | $7.56 | $7.56 | 166,408,400 | — | — |
| 2023-06-22 | $7.49 | $7.49 | 27,952,400 | — | — |
| 2023-06-21 | $7.71 | $7.71 | 27,025,500 | — | — |
| 2023-06-20 | $7.68 | $7.68 | 31,731,800 | — | — |
| 2023-06-16 | $7.54 | $7.54 | 22,103,200 | — | — |
| 2023-06-15 | $7.41 | $7.41 | 22,543,600 | — | — |
| 2023-06-14 | $7.35 | $7.35 | 26,072,200 | — | — |
| 2023-06-13 | $7.54 | $7.54 | 21,665,900 | — | — |
| 2023-06-12 | $7.62 | $7.62 | 16,696,600 | — | — |
| 2023-06-09 | $7.49 | $7.49 | 35,304,800 | — | — |
| 2023-06-08 | $7.27 | $7.27 | 21,280,100 | — | — |
| 2023-06-07 | $7.39 | $7.39 | 36,498,500 | — | — |
| 2023-06-06 | $7.13 | $7.13 | 20,442,400 | — | — |
| 2023-06-05 | $6.92 | $6.92 | 17,560,000 | — | — |
| 2023-06-02 | $6.97 | $6.97 | 25,544,400 | — | — |
| 2023-06-01 | $6.83 | $6.83 | 28,766,200 | — | — |
| 2023-05-31 | $6.74 | $6.74 | 20,538,000 | — | — |
| 2023-05-30 | $6.75 | $6.75 | 17,458,800 | — | — |
| 2023-05-26 | $6.79 | $6.79 | 23,242,100 | — | — |
| 2023-05-25 | $6.91 | $6.91 | 28,642,400 | — | — |
| 2023-05-24 | $6.81 | $6.81 | 40,398,000 | — | — |
| 2023-05-23 | $6.84 | $6.84 | 57,400,600 | — | — |
| 2023-05-22 | $6.64 | $6.64 | 35,871,700 | — | — |
| 2023-05-19 | $6.52 | $6.52 | 41,923,200 | — | — |
| 2023-05-18 | $6.39 | $6.39 | 57,025,900 | — | — |
| 2023-05-17 | $6.18 | $6.18 | 45,323,100 | — | — |
| 2023-05-16 | $6.10 | $6.10 | 103,268,000 | — | — |
| 2023-05-15 | $6.09 | $6.09 | 41,210,700 | — | — |
| 2023-05-12 | $5.81 | $5.81 | 18,766,900 | — | — |
| 2023-05-11 | $5.91 | $5.91 | 14,822,100 | — | — |
| 2023-05-10 | $5.91 | $5.91 | 22,155,500 | — | — |
| 2023-05-09 | $5.82 | $5.82 | 22,077,500 | — | — |
| 2023-05-08 | $5.92 | $5.92 | 46,879,000 | — | — |
| 2023-05-05 | $5.46 | $5.46 | 31,156,800 | — | — |
| 2023-05-04 | $5.24 | $5.24 | 14,701,900 | — | — |
| 2023-05-03 | $5.18 | $5.18 | 16,845,000 | — | — |
| 2023-05-02 | $5.19 | $5.19 | 22,030,200 | — | — |
| 2023-05-01 | $5.36 | $5.36 | 30,118,000 | — | — |
| 2023-04-28 | $5.16 | $5.16 | 25,030,400 | — | — |
| 2023-04-27 | $5.05 | $5.05 | 20,525,100 | — | — |
| 2023-04-26 | $4.94 | $4.94 | 10,409,500 | — | — |
| 2023-04-25 | $4.92 | $4.92 | 14,642,900 | — | — |
| 2023-04-24 | $4.92 | $4.92 | 14,002,200 | — | — |
| 2023-04-21 | $4.99 | $4.99 | 18,448,600 | — | — |
| 2023-04-20 | $4.89 | $4.89 | 14,581,400 | — | — |
| 2023-04-19 | $4.86 | $4.86 | 15,154,900 | — | — |
| 2023-04-18 | $4.86 | $4.86 | 28,916,200 | — | — |
| 2023-04-17 | $4.55 | $4.55 | 14,001,100 | — | — |
| 2023-04-14 | $4.66 | $4.66 | 14,660,700 | — | — |
| 2023-04-13 | $4.67 | $4.67 | 23,693,200 | — | — |
| 2023-04-12 | $4.42 | $4.42 | 20,583,800 | — | — |
| 2023-04-11 | $4.57 | $4.57 | 14,009,800 | — | — |
| 2023-04-10 | $4.52 | $4.52 | 10,005,500 | — | — |
| 2023-04-06 | $4.48 | $4.48 | 8,139,300 | — | — |
| 2023-04-05 | $4.48 | $4.48 | 13,568,800 | — | — |
| 2023-04-04 | $4.55 | $4.55 | 12,768,200 | — | — |
| 2023-04-03 | $4.52 | $4.52 | 24,109,100 | — | — |
| 2023-03-31 | $4.76 | $4.76 | 17,266,200 | — | — |
| 2023-03-30 | $4.81 | $4.81 | 19,305,800 | — | — |
| 2023-03-29 | $4.58 | $4.58 | 17,736,600 | — | — |
| 2023-03-28 | $4.36 | $4.36 | 11,159,000 | — | — |
| 2023-03-27 | $4.40 | $4.40 | 14,899,900 | — | — |
| 2023-03-24 | $4.17 | $4.17 | 21,416,700 | — | — |
| 2023-03-23 | $4.26 | $4.26 | 16,745,200 | — | — |
| 2023-03-22 | $4.32 | $4.32 | 16,519,500 | — | — |
| 2023-03-21 | $4.43 | $4.43 | 13,572,200 | — | — |
| 2023-03-20 | $4.43 | $4.43 | 22,688,000 | — | — |
| 2023-03-17 | $4.69 | $4.69 | 32,831,700 | — | — |
| 2023-03-16 | $4.61 | $4.61 | 17,481,000 | — | — |
| 2023-03-15 | $4.44 | $4.44 | 20,627,000 | — | — |
| 2023-03-14 | $4.48 | $4.48 | 27,009,600 | — | — |
| 2023-03-13 | $4.52 | $4.52 | 27,930,000 | — | — |
| 2023-03-10 | $4.49 | $4.49 | 32,191,000 | — | — |
| 2023-03-09 | $4.74 | $4.74 | 23,917,800 | — | — |
| 2023-03-08 | $4.99 | $4.99 | 26,653,100 | — | — |
| 2023-03-07 | $4.83 | $4.83 | 23,826,700 | — | — |
| 2023-03-06 | $4.95 | $4.95 | 22,119,800 | — | — |
| 2023-03-03 | $4.68 | $4.68 | 34,504,500 | — | — |
| 2023-03-02 | $4.67 | $4.67 | 37,183,100 | — | — |
| 2023-03-01 | $4.86 | $4.86 | 35,312,400 | — | — |
| 2023-02-28 | $5.04 | $5.04 | 20,870,000 | — | — |
| 2023-02-27 | $4.97 | $4.97 | 25,262,900 | — | — |
| 2023-02-24 | $4.94 | $4.94 | 25,022,400 | — | — |
| 2023-02-23 | $4.89 | $4.89 | 18,698,700 | — | — |
| 2023-02-22 | $4.83 | $4.83 | 26,304,600 | — | — |
| 2023-02-21 | $4.76 | $4.76 | 20,886,200 | — | — |
| 2023-02-17 | $4.99 | $4.99 | 40,615,200 | — | — |
| 2023-02-16 | $5.34 | $5.34 | 54,488,700 | — | — |
| 2023-02-15 | $5.24 | $5.24 | 91,319,300 | — | — |
| 2023-02-14 | $5.00 | $5.00 | 53,484,500 | — | — |
| 2023-02-13 | $4.87 | $4.87 | 20,221,800 | — | — |
| 2023-02-10 | $4.74 | $4.74 | 21,210,100 | — | — |
| 2023-02-09 | $4.83 | $4.83 | 27,908,800 | — | — |
| 2023-02-08 | $5.01 | $5.01 | 28,124,400 | — | — |
| 2023-02-07 | $4.91 | $4.91 | 25,485,700 | — | — |
| 2023-02-06 | $4.90 | $4.90 | 23,140,400 | — | — |
| 2023-02-03 | $4.90 | $4.90 | 35,737,900 | — | — |
| 2023-02-02 | $4.92 | $4.92 | 37,026,700 | — | — |
| 2023-02-01 | $4.77 | $4.77 | 34,936,800 | — | — |
| 2023-01-31 | $4.65 | $4.65 | 33,246,700 | — | — |
| 2023-01-30 | $4.40 | $4.40 | 18,106,600 | — | — |
| 2023-01-27 | $4.37 | $4.37 | 26,086,800 | — | — |
| 2023-01-26 | $4.23 | $4.23 | 22,825,300 | — | — |
| 2023-01-25 | $4.12 | $4.12 | 20,224,200 | — | — |
| 2023-01-24 | $4.03 | $4.03 | 21,593,900 | — | — |
| 2023-01-23 | $3.92 | $3.92 | 26,886,800 | — | — |
| 2023-01-20 | $3.81 | $3.81 | 48,985,500 | — | — |
| 2023-01-19 | $3.62 | $3.62 | 21,297,200 | — | — |
| 2023-01-18 | $3.64 | $3.64 | 44,084,400 | — | — |
| 2023-01-17 | $3.67 | $3.67 | 29,421,400 | — | — |
| 2023-01-13 | $3.68 | $3.68 | 15,069,800 | — | — |
| 2023-01-12 | $3.66 | $3.66 | 26,422,800 | — | — |
| 2023-01-11 | $3.72 | $3.72 | 28,448,800 | — | — |
| 2023-01-10 | $3.66 | $3.66 | 34,832,200 | — | — |
| 2023-01-09 | $3.66 | $3.66 | 20,586,900 | — | — |
| 2023-01-06 | $3.56 | $3.56 | 19,557,500 | — | — |
| 2023-01-05 | $3.48 | $3.48 | 22,673,900 | — | — |
| 2023-01-04 | $3.52 | $3.52 | 20,048,100 | — | — |
| 2023-01-03 | $3.56 | $3.56 | 40,845,700 | — | — |