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
- 2021-10-20 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 | $8.07 | $8.07 | 1,637,500 | — | — |
| 2023-12-28 | $8.30 | $8.30 | 1,098,000 | — | — |
| 2023-12-27 | $8.34 | $8.34 | 1,125,800 | — | — |
| 2023-12-26 | $8.36 | $8.36 | 1,606,100 | — | — |
| 2023-12-22 | $8.15 | $8.15 | 1,125,000 | — | — |
| 2023-12-21 | $8.10 | $8.10 | 1,353,900 | — | — |
| 2023-12-20 | $7.82 | $7.82 | 2,482,900 | — | — |
| 2023-12-19 | $8.19 | $8.19 | 2,287,400 | — | — |
| 2023-12-18 | $8.13 | $8.13 | 1,847,000 | — | — |
| 2023-12-15 | $8.16 | $8.16 | 4,175,400 | — | — |
| 2023-12-14 | $8.29 | $8.29 | 3,676,700 | — | — |
| 2023-12-13 | $7.85 | $7.85 | 2,617,700 | — | — |
| 2023-12-12 | $7.53 | $7.53 | 1,426,300 | — | — |
| 2023-12-11 | $7.55 | $7.55 | 1,537,800 | — | — |
| 2023-12-08 | $7.54 | $7.54 | 5,629,600 | — | — |
| 2023-12-07 | $7.58 | $7.58 | 1,634,900 | — | — |
| 2023-12-06 | $7.29 | $7.29 | 1,851,200 | — | — |
| 2023-12-05 | $7.13 | $7.13 | 1,030,200 | — | — |
| 2023-12-04 | $7.26 | $7.26 | 1,180,900 | — | — |
| 2023-12-01 | $7.16 | $7.16 | 1,321,500 | — | — |
| 2023-11-30 | $6.94 | $6.94 | 1,601,900 | — | — |
| 2023-11-29 | $7.06 | $7.06 | 1,830,900 | — | — |
| 2023-11-28 | $7.09 | $7.09 | 4,404,600 | — | — |
| 2023-11-27 | $6.97 | $6.97 | 1,284,900 | — | — |
| 2023-11-24 | $7.22 | $7.22 | 816,300 | — | — |
| 2023-11-22 | $7.08 | $7.08 | 2,037,500 | — | — |
| 2023-11-21 | $6.86 | $6.86 | 1,832,800 | — | — |
| 2023-11-20 | $7.09 | $7.09 | 2,062,100 | — | — |
| 2023-11-17 | $6.93 | $6.93 | 1,985,500 | — | — |
| 2023-11-16 | $6.74 | $6.74 | 1,779,600 | — | — |
| 2023-11-15 | $6.59 | $6.59 | 1,772,400 | — | — |
| 2023-11-14 | $6.41 | $6.41 | 1,949,800 | — | — |
| 2023-11-13 | $6.01 | $6.01 | 2,137,700 | — | — |
| 2023-11-10 | $6.26 | $6.26 | 3,545,200 | — | — |
| 2023-11-09 | $5.69 | $5.69 | 2,872,900 | — | — |
| 2023-11-08 | $5.83 | $5.83 | 2,124,700 | — | — |
| 2023-11-07 | $6.03 | $6.03 | 1,149,000 | — | — |
| 2023-11-06 | $5.98 | $5.98 | 2,344,100 | — | — |
| 2023-11-03 | $6.17 | $6.17 | 2,151,200 | — | — |
| 2023-11-02 | $5.82 | $5.82 | 2,389,600 | — | — |
| 2023-11-01 | $5.46 | $5.46 | 2,931,200 | — | — |
| 2023-10-31 | $5.24 | $5.24 | 2,386,500 | — | — |
| 2023-10-30 | $4.83 | $4.83 | 2,523,500 | — | — |
| 2023-10-27 | $5.15 | $5.15 | 1,431,000 | — | — |
| 2023-10-26 | $5.20 | $5.20 | 1,321,700 | — | — |
| 2023-10-25 | $5.29 | $5.29 | 1,275,200 | — | — |
| 2023-10-24 | $5.59 | $5.59 | 1,655,200 | — | — |
| 2023-10-23 | $5.38 | $5.38 | 1,792,600 | — | — |
| 2023-10-20 | $5.59 | $5.59 | 1,257,200 | — | — |
| 2023-10-19 | $5.74 | $5.74 | 1,222,100 | — | — |
| 2023-10-18 | $5.78 | $5.78 | 1,579,800 | — | — |
| 2023-10-17 | $5.91 | $5.91 | 1,644,700 | — | — |
| 2023-10-16 | $5.89 | $5.89 | 1,426,500 | — | — |
| 2023-10-13 | $5.89 | $5.89 | 2,476,100 | — | — |
| 2023-10-12 | $6.25 | $6.25 | 1,369,600 | — | — |
| 2023-10-11 | $6.30 | $6.30 | 941,800 | — | — |
| 2023-10-10 | $6.36 | $6.36 | 1,400,600 | — | — |
| 2023-10-09 | $6.05 | $6.05 | 1,531,400 | — | — |
| 2023-10-06 | $6.43 | $6.43 | 1,357,700 | — | — |
| 2023-10-05 | $6.32 | $6.32 | 1,717,900 | — | — |
| 2023-10-04 | $6.73 | $6.73 | 1,327,900 | — | — |
| 2023-10-03 | $6.68 | $6.68 | 1,195,100 | — | — |
| 2023-10-02 | $6.95 | $6.95 | 1,351,800 | — | — |
| 2023-09-29 | $6.95 | $6.95 | 2,601,200 | — | — |
| 2023-09-28 | $6.82 | $6.82 | 2,049,500 | — | — |
| 2023-09-27 | $6.87 | $6.87 | 937,100 | — | — |
| 2023-09-26 | $6.79 | $6.79 | 1,436,600 | — | — |
| 2023-09-25 | $7.02 | $7.02 | 1,155,400 | — | — |
| 2023-09-22 | $6.96 | $6.96 | 1,353,200 | — | — |
| 2023-09-21 | $6.82 | $6.82 | 1,424,700 | — | — |
| 2023-09-20 | $7.24 | $7.24 | 868,500 | — | — |
| 2023-09-19 | $7.48 | $7.48 | 1,157,700 | — | — |
| 2023-09-18 | $7.70 | $7.70 | 1,181,500 | — | — |
| 2023-09-15 | $7.59 | $7.59 | 6,439,700 | — | — |
| 2023-09-14 | $7.77 | $7.77 | 1,714,600 | — | — |
| 2023-09-13 | $7.75 | $7.75 | 1,890,300 | — | — |
| 2023-09-12 | $8.08 | $8.08 | 2,787,300 | — | — |
| 2023-09-11 | $8.11 | $8.11 | 2,052,900 | — | — |
| 2023-09-08 | $8.26 | $8.26 | 1,468,600 | — | — |
| 2023-09-07 | $8.25 | $8.25 | 2,396,100 | — | — |
| 2023-09-06 | $8.55 | $8.55 | 2,333,200 | — | — |
| 2023-09-05 | $8.58 | $8.58 | 1,582,100 | — | — |
| 2023-09-01 | $8.76 | $8.76 | 1,323,700 | — | — |
| 2023-08-31 | $8.83 | $8.83 | 3,067,900 | — | — |
| 2023-08-30 | $8.44 | $8.44 | 3,201,400 | — | — |
| 2023-08-29 | $8.18 | $8.18 | 2,881,900 | — | — |
| 2023-08-28 | $8.42 | $8.42 | 2,128,500 | — | — |
| 2023-08-25 | $8.49 | $8.49 | 1,546,200 | — | — |
| 2023-08-24 | $8.29 | $8.29 | 2,693,300 | — | — |
| 2023-08-23 | $8.61 | $8.61 | 1,671,200 | — | — |
| 2023-08-22 | $8.48 | $8.48 | 2,692,400 | — | — |
| 2023-08-21 | $8.41 | $8.41 | 1,981,100 | — | — |
| 2023-08-18 | $7.92 | $7.92 | 1,984,800 | — | — |
| 2023-08-17 | $7.78 | $7.78 | 3,885,100 | — | — |
| 2023-08-16 | $8.25 | $8.25 | 3,974,800 | — | — |
| 2023-08-15 | $9.01 | $9.01 | 8,676,100 | — | — |
| 2023-08-14 | $8.61 | $8.61 | 2,881,600 | — | — |
| 2023-08-11 | $8.30 | $8.30 | 2,678,300 | — | — |
| 2023-08-10 | $8.86 | $8.86 | 1,436,900 | — | — |
| 2023-08-09 | $8.84 | $8.84 | 1,777,900 | — | — |
| 2023-08-08 | $9.18 | $9.18 | 1,333,100 | — | — |
| 2023-08-07 | $9.34 | $9.34 | 1,387,300 | — | — |
| 2023-08-04 | $9.69 | $9.69 | 1,092,600 | — | — |
| 2023-08-03 | $9.88 | $9.88 | 811,000 | — | — |
| 2023-08-02 | $9.95 | $9.95 | 1,560,900 | — | — |
| 2023-08-01 | $10.83 | $10.83 | 1,238,000 | — | — |
| 2023-07-31 | $10.58 | $10.58 | 1,448,600 | — | — |
| 2023-07-28 | $10.07 | $10.07 | 1,116,400 | — | — |
| 2023-07-27 | $9.71 | $9.71 | 1,170,300 | — | — |
| 2023-07-26 | $9.62 | $9.62 | 1,418,500 | — | — |
| 2023-07-25 | $10.01 | $10.01 | 1,637,500 | — | — |
| 2023-07-24 | $9.53 | $9.53 | 1,242,100 | — | — |
| 2023-07-21 | $9.59 | $9.59 | 1,641,500 | — | — |
| 2023-07-20 | $9.56 | $9.56 | 2,455,000 | — | — |
| 2023-07-19 | $10.30 | $10.30 | 1,339,600 | — | — |
| 2023-07-18 | $10.64 | $10.64 | 1,298,300 | — | — |
| 2023-07-17 | $10.39 | $10.39 | 1,339,200 | — | — |
| 2023-07-14 | $9.97 | $9.97 | 1,474,700 | — | — |
| 2023-07-13 | $10.69 | $10.69 | 1,167,500 | — | — |
| 2023-07-12 | $10.34 | $10.34 | 1,474,400 | — | — |
| 2023-07-11 | $10.31 | $10.31 | 1,140,500 | — | — |
| 2023-07-10 | $10.26 | $10.26 | 1,416,400 | — | — |
| 2023-07-07 | $10.20 | $10.20 | 1,331,400 | — | — |
| 2023-07-06 | $10.01 | $10.01 | 2,097,800 | — | — |
| 2023-07-05 | $10.55 | $10.55 | 2,133,900 | — | — |
| 2023-07-03 | $10.40 | $10.40 | 1,153,200 | — | — |
| 2023-06-30 | $10.54 | $10.54 | 2,544,900 | — | — |
| 2023-06-29 | $9.98 | $9.98 | 2,399,700 | — | — |
| 2023-06-28 | $9.83 | $9.83 | 1,550,000 | — | — |
| 2023-06-27 | $9.32 | $9.32 | 1,515,900 | — | — |
| 2023-06-26 | $8.94 | $8.94 | 1,851,600 | — | — |
| 2023-06-23 | $8.77 | $8.77 | 16,668,600 | — | — |
| 2023-06-22 | $8.86 | $8.86 | 1,444,800 | — | — |
| 2023-06-21 | $8.84 | $8.84 | 1,909,800 | — | — |
| 2023-06-20 | $9.04 | $9.04 | 2,031,200 | — | — |
| 2023-06-16 | $9.38 | $9.38 | 3,134,800 | — | — |
| 2023-06-15 | $9.59 | $9.59 | 1,719,800 | — | — |
| 2023-06-14 | $10.00 | $10.00 | 2,503,200 | — | — |
| 2023-06-13 | $9.99 | $9.99 | 2,954,700 | — | — |
| 2023-06-12 | $9.77 | $9.77 | 3,900,800 | — | — |
| 2023-06-09 | $9.25 | $9.25 | 1,378,400 | — | — |
| 2023-06-08 | $9.32 | $9.32 | 1,766,800 | — | — |
| 2023-06-07 | $9.07 | $9.07 | 2,057,500 | — | — |
| 2023-06-06 | $9.04 | $9.04 | 2,004,600 | — | — |
| 2023-06-05 | $9.02 | $9.02 | 1,287,700 | — | — |
| 2023-06-02 | $8.94 | $8.94 | 1,422,100 | — | — |
| 2023-06-01 | $8.87 | $8.87 | 2,260,500 | — | — |
| 2023-05-31 | $8.55 | $8.55 | 4,330,200 | — | — |
| 2023-05-30 | $8.51 | $8.51 | 3,248,200 | — | — |
| 2023-05-26 | $8.51 | $8.51 | 4,809,300 | — | — |
| 2023-05-25 | $7.53 | $7.53 | 4,738,100 | — | — |
| 2023-05-24 | $7.51 | $7.51 | 13,643,100 | — | — |
| 2023-05-23 | $9.47 | $9.47 | 2,470,000 | — | — |
| 2023-05-22 | $9.16 | $9.16 | 2,471,300 | — | — |
| 2023-05-19 | $8.50 | $8.50 | 2,578,900 | — | — |
| 2023-05-18 | $8.50 | $8.50 | 2,902,600 | — | — |
| 2023-05-17 | $8.33 | $8.33 | 5,375,300 | — | — |
| 2023-05-16 | $7.99 | $7.99 | 8,493,300 | — | — |
| 2023-05-15 | $6.64 | $6.64 | 2,311,900 | — | — |
| 2023-05-12 | $6.25 | $6.25 | 841,300 | — | — |
| 2023-05-11 | $6.23 | $6.23 | 899,500 | — | — |
| 2023-05-10 | $6.42 | $6.42 | 1,074,800 | — | — |
| 2023-05-09 | $6.39 | $6.39 | 861,000 | — | — |
| 2023-05-08 | $6.47 | $6.47 | 1,337,100 | — | — |
| 2023-05-05 | $6.09 | $6.09 | 1,012,900 | — | — |
| 2023-05-04 | $5.65 | $5.65 | 1,298,200 | — | — |
| 2023-05-03 | $5.66 | $5.66 | 996,500 | — | — |
| 2023-05-02 | $5.43 | $5.43 | 959,400 | — | — |
| 2023-05-01 | $5.37 | $5.37 | 1,077,800 | — | — |
| 2023-04-28 | $5.33 | $5.33 | 1,118,900 | — | — |
| 2023-04-27 | $5.28 | $5.28 | 1,094,300 | — | — |
| 2023-04-26 | $5.48 | $5.48 | 1,629,100 | — | — |
| 2023-04-25 | $5.64 | $5.64 | 2,144,800 | — | — |
| 2023-04-24 | $6.44 | $6.44 | 1,498,800 | — | — |
| 2023-04-21 | $6.88 | $6.88 | 1,268,300 | — | — |
| 2023-04-20 | $6.77 | $6.77 | 1,145,000 | — | — |
| 2023-04-19 | $6.82 | $6.82 | 850,100 | — | — |
| 2023-04-18 | $6.97 | $6.97 | 1,222,500 | — | — |
| 2023-04-17 | $6.81 | $6.81 | 1,382,500 | — | — |
| 2023-04-14 | $6.78 | $6.78 | 1,007,700 | — | — |
| 2023-04-13 | $6.73 | $6.73 | 622,000 | — | — |
| 2023-04-12 | $6.71 | $6.71 | 908,300 | — | — |
| 2023-04-11 | $6.87 | $6.87 | 836,700 | — | — |
| 2023-04-10 | $6.97 | $6.97 | 931,900 | — | — |
| 2023-04-06 | $6.77 | $6.77 | 1,202,700 | — | — |
| 2023-04-05 | $6.83 | $6.83 | 1,757,700 | — | — |
| 2023-04-04 | $7.23 | $7.23 | 1,323,300 | — | — |
| 2023-04-03 | $7.23 | $7.23 | 1,511,500 | — | — |
| 2023-03-31 | $7.31 | $7.31 | 3,046,700 | — | — |
| 2023-03-30 | $6.95 | $6.95 | 4,449,200 | — | — |
| 2023-03-29 | $6.90 | $6.90 | 1,687,700 | — | — |
| 2023-03-28 | $6.46 | $6.46 | 2,369,600 | — | — |
| 2023-03-27 | $6.87 | $6.87 | 1,665,000 | — | — |
| 2023-03-24 | $6.50 | $6.50 | 2,371,000 | — | — |
| 2023-03-23 | $6.88 | $6.88 | 1,581,100 | — | — |
| 2023-03-22 | $6.82 | $6.82 | 1,479,500 | — | — |
| 2023-03-21 | $7.10 | $7.10 | 1,865,400 | — | — |
| 2023-03-20 | $6.45 | $6.45 | 1,063,000 | — | — |
| 2023-03-17 | $6.39 | $6.39 | 2,659,800 | — | — |
| 2023-03-16 | $6.67 | $6.67 | 1,673,800 | — | — |
| 2023-03-15 | $6.04 | $6.04 | 2,197,200 | — | — |
| 2023-03-14 | $6.49 | $6.49 | 1,471,600 | — | — |
| 2023-03-13 | $6.38 | $6.38 | 1,600,400 | — | — |
| 2023-03-10 | $6.17 | $6.17 | 1,688,100 | — | — |
| 2023-03-09 | $6.33 | $6.33 | 1,725,200 | — | — |
| 2023-03-08 | $6.75 | $6.75 | 1,589,000 | — | — |
| 2023-03-07 | $6.32 | $6.32 | 2,244,500 | — | — |
| 2023-03-06 | $6.31 | $6.31 | 2,215,700 | — | — |
| 2023-03-03 | $6.32 | $6.32 | 1,466,100 | — | — |
| 2023-03-02 | $6.07 | $6.07 | 2,271,600 | — | — |
| 2023-03-01 | $6.09 | $6.09 | 1,601,600 | — | — |
| 2023-02-28 | $6.49 | $6.49 | 2,726,800 | — | — |
| 2023-02-27 | $6.45 | $6.45 | 2,719,200 | — | — |
| 2023-02-24 | $6.13 | $6.13 | 6,150,800 | — | — |
| 2023-02-23 | $5.77 | $5.77 | 1,615,200 | — | — |
| 2023-02-22 | $5.41 | $5.41 | 1,160,500 | — | — |
| 2023-02-21 | $5.07 | $5.07 | 2,197,000 | — | — |
| 2023-02-17 | $5.77 | $5.77 | 638,100 | — | — |
| 2023-02-16 | $5.84 | $5.84 | 1,102,000 | — | — |
| 2023-02-15 | $5.85 | $5.85 | 881,600 | — | — |
| 2023-02-14 | $5.65 | $5.65 | 1,017,100 | — | — |
| 2023-02-13 | $5.32 | $5.32 | 737,100 | — | — |
| 2023-02-10 | $5.33 | $5.33 | 949,200 | — | — |
| 2023-02-09 | $5.37 | $5.37 | 1,193,800 | — | — |
| 2023-02-08 | $5.46 | $5.46 | 981,800 | — | — |
| 2023-02-07 | $5.73 | $5.73 | 1,257,100 | — | — |
| 2023-02-06 | $5.65 | $5.65 | 814,300 | — | — |
| 2023-02-03 | $5.80 | $5.80 | 1,408,500 | — | — |
| 2023-02-02 | $5.84 | $5.84 | 1,435,700 | — | — |
| 2023-02-01 | $5.56 | $5.56 | 1,877,600 | — | — |
| 2023-01-31 | $4.96 | $4.96 | 1,396,000 | — | — |
| 2023-01-30 | $4.93 | $4.93 | 649,800 | — | — |
| 2023-01-27 | $5.17 | $5.17 | 822,800 | — | — |
| 2023-01-26 | $5.01 | $5.01 | 744,800 | — | — |
| 2023-01-25 | $4.98 | $4.98 | 716,700 | — | — |
| 2023-01-24 | $4.84 | $4.84 | 1,425,900 | — | — |
| 2023-01-23 | $4.75 | $4.75 | 987,600 | — | — |
| 2023-01-20 | $4.40 | $4.40 | 571,600 | — | — |
| 2023-01-19 | $4.26 | $4.26 | 908,400 | — | — |
| 2023-01-18 | $4.41 | $4.41 | 1,057,500 | — | — |
| 2023-01-17 | $4.60 | $4.60 | 1,774,900 | — | — |
| 2023-01-13 | $4.58 | $4.58 | 1,236,900 | — | — |
| 2023-01-12 | $4.50 | $4.50 | 1,360,500 | — | — |
| 2023-01-11 | $4.19 | $4.19 | 941,800 | — | — |
| 2023-01-10 | $4.07 | $4.07 | 789,300 | — | — |
| 2023-01-09 | $4.05 | $4.05 | 1,148,700 | — | — |
| 2023-01-06 | $3.82 | $3.82 | 717,600 | — | — |
| 2023-01-05 | $3.63 | $3.63 | 499,400 | — | — |
| 2023-01-04 | $3.81 | $3.81 | 665,800 | — | — |
| 2023-01-03 | $3.61 | $3.61 | 756,400 | — | — |