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
- 2021-03-03 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 | $9.15 | $9.15 | 2,933,800 | — | — |
| 2023-12-28 | $9.32 | $9.32 | 844,200 | — | — |
| 2023-12-27 | $9.31 | $9.31 | 1,180,400 | — | — |
| 2023-12-26 | $9.26 | $9.26 | 2,231,400 | — | — |
| 2023-12-22 | $9.18 | $9.18 | 2,499,300 | — | — |
| 2023-12-21 | $9.01 | $9.01 | 3,190,000 | — | — |
| 2023-12-20 | $8.06 | $8.06 | 1,991,600 | — | — |
| 2023-12-19 | $8.01 | $8.01 | 2,068,800 | — | — |
| 2023-12-18 | $7.68 | $7.68 | 885,300 | — | — |
| 2023-12-15 | $7.81 | $7.81 | 3,822,500 | — | — |
| 2023-12-14 | $8.14 | $8.14 | 1,474,000 | — | — |
| 2023-12-13 | $8.22 | $8.22 | 1,481,400 | — | — |
| 2023-12-12 | $7.93 | $7.93 | 1,077,500 | — | — |
| 2023-12-11 | $7.74 | $7.74 | 1,652,300 | — | — |
| 2023-12-08 | $8.06 | $8.06 | 1,154,100 | — | — |
| 2023-12-07 | $8.11 | $8.11 | 1,674,300 | — | — |
| 2023-12-06 | $8.16 | $8.16 | 1,111,100 | — | — |
| 2023-12-05 | $8.14 | $8.14 | 1,893,900 | — | — |
| 2023-12-04 | $8.30 | $8.30 | 2,063,900 | — | — |
| 2023-12-01 | $8.41 | $8.41 | 3,548,300 | — | — |
| 2023-11-30 | $8.50 | $8.50 | 2,373,300 | — | — |
| 2023-11-29 | $8.46 | $8.46 | 1,338,300 | — | — |
| 2023-11-28 | $8.50 | $8.50 | 1,426,500 | — | — |
| 2023-11-27 | $8.50 | $8.50 | 1,336,600 | — | — |
| 2023-11-24 | $8.58 | $8.58 | 675,200 | — | — |
| 2023-11-22 | $8.50 | $8.50 | 2,201,800 | — | — |
| 2023-11-21 | $8.12 | $8.12 | 3,525,000 | — | — |
| 2023-11-20 | $8.28 | $8.28 | 2,604,000 | — | — |
| 2023-11-17 | $7.61 | $7.61 | 1,872,800 | — | — |
| 2023-11-16 | $7.15 | $7.15 | 3,490,000 | — | — |
| 2023-11-15 | $7.25 | $7.25 | 6,836,300 | — | — |
| 2023-11-14 | $7.19 | $7.19 | 1,701,500 | — | — |
| 2023-11-13 | $6.80 | $6.80 | 1,488,700 | — | — |
| 2023-11-10 | $7.11 | $7.11 | 2,663,800 | — | — |
| 2023-11-09 | $6.75 | $6.75 | 2,155,100 | — | — |
| 2023-11-08 | $7.05 | $7.05 | 3,500,500 | — | — |
| 2023-11-07 | $6.62 | $6.62 | 2,896,700 | — | — |
| 2023-11-06 | $5.71 | $5.71 | 1,573,500 | — | — |
| 2023-11-03 | $5.73 | $5.73 | 1,548,400 | — | — |
| 2023-11-02 | $5.51 | $5.51 | 2,477,100 | — | — |
| 2023-11-01 | $4.98 | $4.98 | 1,027,300 | — | — |
| 2023-10-31 | $5.12 | $5.12 | 1,068,800 | — | — |
| 2023-10-30 | $4.90 | $4.90 | 1,494,700 | — | — |
| 2023-10-27 | $4.85 | $4.85 | 1,742,800 | — | — |
| 2023-10-26 | $4.85 | $4.85 | 1,364,700 | — | — |
| 2023-10-25 | $4.99 | $4.99 | 952,700 | — | — |
| 2023-10-24 | $5.09 | $5.09 | 1,408,800 | — | — |
| 2023-10-23 | $4.98 | $4.98 | 789,500 | — | — |
| 2023-10-20 | $5.10 | $5.10 | 991,400 | — | — |
| 2023-10-19 | $5.02 | $5.02 | 762,600 | — | — |
| 2023-10-18 | $5.24 | $5.24 | 1,121,200 | — | — |
| 2023-10-17 | $5.32 | $5.32 | 1,254,500 | — | — |
| 2023-10-16 | $5.02 | $5.02 | 1,452,700 | — | — |
| 2023-10-13 | $4.93 | $4.93 | 963,100 | — | — |
| 2023-10-12 | $4.95 | $4.95 | 1,876,500 | — | — |
| 2023-10-11 | $5.12 | $5.12 | 782,600 | — | — |
| 2023-10-10 | $5.32 | $5.32 | 1,044,400 | — | — |
| 2023-10-09 | $5.29 | $5.29 | 1,234,800 | — | — |
| 2023-10-06 | $5.55 | $5.55 | 1,702,600 | — | — |
| 2023-10-05 | $5.52 | $5.52 | 1,089,800 | — | — |
| 2023-10-04 | $5.57 | $5.57 | 1,170,400 | — | — |
| 2023-10-03 | $5.56 | $5.56 | 1,154,900 | — | — |
| 2023-10-02 | $5.57 | $5.57 | 1,223,500 | — | — |
| 2023-09-29 | $5.57 | $5.57 | 2,297,800 | — | — |
| 2023-09-28 | $5.54 | $5.54 | 1,139,700 | — | — |
| 2023-09-27 | $5.46 | $5.46 | 975,300 | — | — |
| 2023-09-26 | $5.44 | $5.44 | 874,400 | — | — |
| 2023-09-25 | $5.57 | $5.57 | 737,100 | — | — |
| 2023-09-22 | $5.55 | $5.55 | 1,080,000 | — | — |
| 2023-09-21 | $5.75 | $5.75 | 1,376,200 | — | — |
| 2023-09-20 | $5.92 | $5.92 | 997,700 | — | — |
| 2023-09-19 | $6.13 | $6.13 | 1,195,000 | — | — |
| 2023-09-18 | $6.07 | $6.07 | 1,543,400 | — | — |
| 2023-09-15 | $6.15 | $6.15 | 4,757,000 | — | — |
| 2023-09-14 | $6.24 | $6.24 | 2,323,400 | — | — |
| 2023-09-13 | $6.37 | $6.37 | 1,199,800 | — | — |
| 2023-09-12 | $6.50 | $6.50 | 963,200 | — | — |
| 2023-09-11 | $6.57 | $6.57 | 1,117,600 | — | — |
| 2023-09-08 | $6.45 | $6.45 | 1,237,400 | — | — |
| 2023-09-07 | $6.59 | $6.59 | 2,069,100 | — | — |
| 2023-09-06 | $6.42 | $6.42 | 1,472,400 | — | — |
| 2023-09-05 | $6.35 | $6.35 | 5,481,900 | — | — |
| 2023-09-01 | $6.58 | $6.58 | 1,326,600 | — | — |
| 2023-08-31 | $6.27 | $6.27 | 1,407,100 | — | — |
| 2023-08-30 | $6.35 | $6.35 | 1,099,100 | — | — |
| 2023-08-29 | $6.38 | $6.38 | 1,028,100 | — | — |
| 2023-08-28 | $6.33 | $6.33 | 927,200 | — | — |
| 2023-08-25 | $6.31 | $6.31 | 1,162,300 | — | — |
| 2023-08-24 | $6.34 | $6.34 | 1,748,600 | — | — |
| 2023-08-23 | $6.85 | $6.85 | 818,600 | — | — |
| 2023-08-22 | $6.92 | $6.92 | 1,443,500 | — | — |
| 2023-08-21 | $7.01 | $7.01 | 934,100 | — | — |
| 2023-08-18 | $7.16 | $7.16 | 957,300 | — | — |
| 2023-08-17 | $7.16 | $7.16 | 1,433,500 | — | — |
| 2023-08-16 | $7.39 | $7.39 | 1,768,800 | — | — |
| 2023-08-15 | $7.56 | $7.56 | 3,308,100 | — | — |
| 2023-08-14 | $6.94 | $6.94 | 1,942,700 | — | — |
| 2023-08-11 | $7.50 | $7.50 | 3,365,500 | — | — |
| 2023-08-10 | $7.32 | $7.32 | 2,685,100 | — | — |
| 2023-08-09 | $7.99 | $7.99 | 5,328,200 | — | — |
| 2023-08-08 | $7.13 | $7.13 | 2,372,500 | — | — |
| 2023-08-07 | $7.36 | $7.36 | 1,307,400 | — | — |
| 2023-08-04 | $7.19 | $7.19 | 1,151,300 | — | — |
| 2023-08-03 | $7.12 | $7.12 | 1,246,900 | — | — |
| 2023-08-02 | $7.40 | $7.40 | 1,135,400 | — | — |
| 2023-08-01 | $7.49 | $7.49 | 780,200 | — | — |
| 2023-07-31 | $7.52 | $7.52 | 1,422,700 | — | — |
| 2023-07-28 | $7.50 | $7.50 | 1,411,900 | — | — |
| 2023-07-27 | $7.82 | $7.82 | 1,191,500 | — | — |
| 2023-07-26 | $7.82 | $7.82 | 938,900 | — | — |
| 2023-07-25 | $7.99 | $7.99 | 1,123,600 | — | — |
| 2023-07-24 | $7.97 | $7.97 | 1,096,400 | — | — |
| 2023-07-21 | $8.01 | $8.01 | 1,342,100 | — | — |
| 2023-07-20 | $8.28 | $8.28 | 1,131,100 | — | — |
| 2023-07-19 | $8.35 | $8.35 | 1,761,000 | — | — |
| 2023-07-18 | $8.32 | $8.32 | 1,471,300 | — | — |
| 2023-07-17 | $8.30 | $8.30 | 1,593,500 | — | — |
| 2023-07-14 | $7.85 | $7.85 | 2,612,700 | — | — |
| 2023-07-13 | $7.40 | $7.40 | 1,948,500 | — | — |
| 2023-07-12 | $7.57 | $7.57 | 2,792,600 | — | — |
| 2023-07-11 | $8.25 | $8.25 | 1,364,900 | — | — |
| 2023-07-10 | $7.89 | $7.89 | 1,106,700 | — | — |
| 2023-07-07 | $7.67 | $7.67 | 1,141,600 | — | — |
| 2023-07-06 | $7.63 | $7.63 | 1,003,900 | — | — |
| 2023-07-05 | $7.93 | $7.93 | 1,395,600 | — | — |
| 2023-07-03 | $8.10 | $8.10 | 517,400 | — | — |
| 2023-06-30 | $8.06 | $8.06 | 2,162,900 | — | — |
| 2023-06-29 | $8.22 | $8.22 | 1,259,300 | — | — |
| 2023-06-28 | $8.34 | $8.34 | 1,426,600 | — | — |
| 2023-06-27 | $8.05 | $8.05 | 1,629,200 | — | — |
| 2023-06-26 | $8.36 | $8.36 | 1,396,600 | — | — |
| 2023-06-23 | $8.52 | $8.52 | 5,756,000 | — | — |
| 2023-06-22 | $8.70 | $8.70 | 1,084,100 | — | — |
| 2023-06-21 | $8.69 | $8.69 | 1,589,300 | — | — |
| 2023-06-20 | $8.86 | $8.86 | 2,153,400 | — | — |
| 2023-06-16 | $8.85 | $8.85 | 2,820,500 | — | — |
| 2023-06-15 | $9.57 | $9.57 | 1,534,100 | — | — |
| 2023-06-14 | $9.14 | $9.14 | 3,325,700 | — | — |
| 2023-06-13 | $9.62 | $9.62 | 2,707,900 | — | — |
| 2023-06-12 | $9.25 | $9.25 | 1,755,200 | — | — |
| 2023-06-09 | $9.20 | $9.20 | 1,575,300 | — | — |
| 2023-06-08 | $8.86 | $8.86 | 1,931,700 | — | — |
| 2023-06-07 | $8.90 | $8.90 | 1,978,200 | — | — |
| 2023-06-06 | $8.89 | $8.89 | 3,838,300 | — | — |
| 2023-06-05 | $8.30 | $8.30 | 4,200,300 | — | — |
| 2023-06-02 | $7.37 | $7.37 | 5,146,400 | — | — |
| 2023-06-01 | $7.43 | $7.43 | 1,336,300 | — | — |
| 2023-05-31 | $7.34 | $7.34 | 3,353,000 | — | — |
| 2023-05-30 | $7.04 | $7.04 | 1,435,500 | — | — |
| 2023-05-26 | $6.88 | $6.88 | 2,034,100 | — | — |
| 2023-05-25 | $7.10 | $7.10 | 2,398,800 | — | — |
| 2023-05-24 | $7.10 | $7.10 | 1,216,600 | — | — |
| 2023-05-23 | $7.32 | $7.32 | 1,737,000 | — | — |
| 2023-05-22 | $7.48 | $7.48 | 2,411,500 | — | — |
| 2023-05-19 | $7.19 | $7.19 | 1,682,200 | — | — |
| 2023-05-18 | $7.29 | $7.29 | 1,927,400 | — | — |
| 2023-05-17 | $7.30 | $7.30 | 3,278,900 | — | — |
| 2023-05-16 | $6.85 | $6.85 | 1,064,400 | — | — |
| 2023-05-15 | $7.18 | $7.18 | 1,519,400 | — | — |
| 2023-05-12 | $7.02 | $7.02 | 2,721,400 | — | — |
| 2023-05-11 | $6.97 | $6.97 | 2,258,000 | — | — |
| 2023-05-10 | $6.86 | $6.86 | 3,061,600 | — | — |
| 2023-05-09 | $7.14 | $7.14 | 4,279,000 | — | — |
| 2023-05-08 | $7.52 | $7.52 | 2,335,300 | — | — |
| 2023-05-05 | $7.17 | $7.17 | 1,609,000 | — | — |
| 2023-05-04 | $6.96 | $6.96 | 1,124,800 | — | — |
| 2023-05-03 | $6.98 | $6.98 | 2,134,500 | — | — |
| 2023-05-02 | $6.49 | $6.49 | 1,216,100 | — | — |
| 2023-05-01 | $6.88 | $6.88 | 1,190,800 | — | — |
| 2023-04-28 | $6.73 | $6.73 | 2,037,800 | — | — |
| 2023-04-27 | $6.35 | $6.35 | 1,821,100 | — | — |
| 2023-04-26 | $5.85 | $5.85 | 1,066,700 | — | — |
| 2023-04-25 | $5.77 | $5.77 | 1,332,600 | — | — |
| 2023-04-24 | $5.85 | $5.85 | 1,041,000 | — | — |
| 2023-04-21 | $5.83 | $5.83 | 1,755,600 | — | — |
| 2023-04-20 | $5.85 | $5.85 | 1,365,900 | — | — |
| 2023-04-19 | $6.12 | $6.12 | 1,316,400 | — | — |
| 2023-04-18 | $6.25 | $6.25 | 1,499,500 | — | — |
| 2023-04-17 | $6.45 | $6.45 | 1,243,000 | — | — |
| 2023-04-14 | $6.33 | $6.33 | 1,025,300 | — | — |
| 2023-04-13 | $6.53 | $6.53 | 2,622,100 | — | — |
| 2023-04-12 | $6.30 | $6.30 | 1,815,100 | — | — |
| 2023-04-11 | $6.75 | $6.75 | 2,227,700 | — | — |
| 2023-04-10 | $6.92 | $6.92 | 2,198,200 | — | — |
| 2023-04-06 | $6.52 | $6.52 | 1,422,300 | — | — |
| 2023-04-05 | $6.37 | $6.37 | 2,310,800 | — | — |
| 2023-04-04 | $6.52 | $6.52 | 2,218,200 | — | — |
| 2023-04-03 | $6.74 | $6.74 | 5,011,300 | — | — |
| 2023-03-31 | $6.54 | $6.54 | 6,814,100 | — | — |
| 2023-03-30 | $6.62 | $6.62 | 15,367,100 | — | — |
| 2023-03-29 | $6.40 | $6.40 | 25,414,300 | — | — |
| 2023-03-28 | $5.61 | $5.61 | 71,274,500 | — | — |
| 2023-03-27 | $3.59 | $3.59 | 1,232,200 | — | — |
| 2023-03-24 | $3.36 | $3.36 | 1,149,500 | — | — |
| 2023-03-23 | $3.51 | $3.51 | 1,158,700 | — | — |
| 2023-03-22 | $3.52 | $3.52 | 1,144,500 | — | — |
| 2023-03-21 | $3.67 | $3.67 | 1,750,800 | — | — |
| 2023-03-20 | $3.37 | $3.37 | 965,000 | — | — |
| 2023-03-17 | $3.40 | $3.40 | 1,689,100 | — | — |
| 2023-03-16 | $3.44 | $3.44 | 2,011,900 | — | — |
| 2023-03-15 | $3.51 | $3.51 | 1,355,100 | — | — |
| 2023-03-14 | $3.69 | $3.69 | 1,267,700 | — | — |
| 2023-03-13 | $3.90 | $3.90 | 1,432,200 | — | — |
| 2023-03-10 | $3.93 | $3.93 | 1,633,700 | — | — |
| 2023-03-09 | $4.23 | $4.23 | 994,000 | — | — |
| 2023-03-08 | $4.76 | $4.76 | 717,100 | — | — |
| 2023-03-07 | $4.70 | $4.70 | 849,900 | — | — |
| 2023-03-06 | $4.75 | $4.75 | 1,352,300 | — | — |
| 2023-03-03 | $4.96 | $4.96 | 1,316,300 | — | — |
| 2023-03-02 | $4.69 | $4.69 | 3,705,100 | — | — |
| 2023-03-01 | $5.08 | $5.08 | 1,524,400 | — | — |
| 2023-02-28 | $5.54 | $5.54 | 1,256,900 | — | — |
| 2023-02-27 | $5.36 | $5.36 | 2,472,700 | — | — |
| 2023-02-24 | $5.24 | $5.24 | 1,075,000 | — | — |
| 2023-02-23 | $5.24 | $5.24 | 1,096,100 | — | — |
| 2023-02-22 | $5.24 | $5.24 | 1,059,900 | — | — |
| 2023-02-21 | $5.27 | $5.27 | 1,435,600 | — | — |
| 2023-02-17 | $5.60 | $5.60 | 1,420,200 | — | — |
| 2023-02-16 | $5.61 | $5.61 | 2,016,500 | — | — |
| 2023-02-15 | $5.70 | $5.70 | 2,493,200 | — | — |
| 2023-02-14 | $5.57 | $5.57 | 6,194,300 | — | — |
| 2023-02-13 | $5.29 | $5.29 | 5,262,000 | — | — |
| 2023-02-10 | $4.95 | $4.95 | 12,028,100 | — | — |
| 2023-02-09 | $3.80 | $3.80 | 1,183,500 | — | — |
| 2023-02-08 | $4.09 | $4.09 | 1,916,500 | — | — |
| 2023-02-07 | $3.85 | $3.85 | 826,700 | — | — |
| 2023-02-06 | $3.79 | $3.79 | 1,077,300 | — | — |
| 2023-02-03 | $3.89 | $3.89 | 982,500 | — | — |
| 2023-02-02 | $4.10 | $4.10 | 1,359,500 | — | — |
| 2023-02-01 | $3.85 | $3.85 | 1,286,400 | — | — |
| 2023-01-31 | $3.84 | $3.84 | 1,378,600 | — | — |
| 2023-01-30 | $3.50 | $3.50 | 1,163,500 | — | — |
| 2023-01-27 | $3.40 | $3.40 | 826,200 | — | — |
| 2023-01-26 | $3.27 | $3.27 | 1,073,300 | — | — |
| 2023-01-25 | $3.05 | $3.05 | 561,400 | — | — |
| 2023-01-24 | $3.04 | $3.04 | 616,300 | — | — |
| 2023-01-23 | $3.16 | $3.16 | 602,900 | — | — |
| 2023-01-20 | $3.10 | $3.10 | 768,400 | — | — |
| 2023-01-19 | $2.97 | $2.97 | 621,800 | — | — |
| 2023-01-18 | $3.05 | $3.05 | 964,500 | — | — |
| 2023-01-17 | $3.04 | $3.04 | 924,000 | — | — |
| 2023-01-13 | $3.00 | $3.00 | 1,813,000 | — | — |
| 2023-01-12 | $3.02 | $3.02 | 1,697,400 | — | — |
| 2023-01-11 | $2.78 | $2.78 | 1,726,500 | — | — |
| 2023-01-10 | $2.86 | $2.86 | 920,700 | — | — |
| 2023-01-09 | $2.62 | $2.62 | 1,092,200 | — | — |
| 2023-01-06 | $2.55 | $2.55 | 775,600 | — | — |
| 2023-01-05 | $2.57 | $2.57 | 1,007,700 | — | — |
| 2023-01-04 | $2.62 | $2.62 | 1,324,000 | — | — |
| 2023-01-03 | $2.46 | $2.46 | 1,194,700 | — | — |