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
- 2020-10-09 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 | $7.67 | $7.67 | 825,300 | — | — |
| 2023-12-28 | $8.00 | $8.00 | 857,000 | — | — |
| 2023-12-27 | $8.32 | $8.32 | 1,276,800 | — | — |
| 2023-12-26 | $8.20 | $8.20 | 1,729,700 | — | — |
| 2023-12-22 | $7.23 | $7.23 | 759,400 | — | — |
| 2023-12-21 | $6.92 | $6.92 | 875,600 | — | — |
| 2023-12-20 | $6.37 | $6.37 | 1,279,900 | — | — |
| 2023-12-19 | $6.90 | $6.90 | 804,300 | — | — |
| 2023-12-18 | $6.54 | $6.54 | 500,700 | — | — |
| 2023-12-15 | $6.85 | $6.85 | 955,500 | — | — |
| 2023-12-14 | $6.71 | $6.71 | 1,242,100 | — | — |
| 2023-12-13 | $6.67 | $6.67 | 1,342,500 | — | — |
| 2023-12-12 | $6.40 | $6.40 | 2,020,600 | — | — |
| 2023-12-11 | $5.88 | $5.88 | 438,500 | — | — |
| 2023-12-08 | $5.87 | $5.87 | 515,500 | — | — |
| 2023-12-07 | $5.74 | $5.74 | 604,600 | — | — |
| 2023-12-06 | $5.73 | $5.73 | 1,218,100 | — | — |
| 2023-12-05 | $5.64 | $5.64 | 671,100 | — | — |
| 2023-12-04 | $6.03 | $6.03 | 1,314,400 | — | — |
| 2023-12-01 | $5.87 | $5.87 | 1,532,500 | — | — |
| 2023-11-30 | $5.12 | $5.12 | 612,300 | — | — |
| 2023-11-29 | $5.19 | $5.19 | 625,200 | — | — |
| 2023-11-28 | $5.19 | $5.19 | 682,600 | — | — |
| 2023-11-27 | $5.19 | $5.19 | 633,100 | — | — |
| 2023-11-24 | $5.42 | $5.42 | 427,200 | — | — |
| 2023-11-22 | $5.04 | $5.04 | 602,000 | — | — |
| 2023-11-21 | $4.81 | $4.81 | 765,600 | — | — |
| 2023-11-20 | $5.34 | $5.34 | 688,100 | — | — |
| 2023-11-17 | $5.39 | $5.39 | 1,923,400 | — | — |
| 2023-11-16 | $4.99 | $4.99 | 1,101,000 | — | — |
| 2023-11-15 | $5.23 | $5.23 | 646,600 | — | — |
| 2023-11-14 | $5.20 | $5.20 | 891,800 | — | — |
| 2023-11-13 | $4.73 | $4.73 | 813,800 | — | — |
| 2023-11-10 | $4.93 | $4.93 | 2,188,000 | — | — |
| 2023-11-09 | $4.12 | $4.12 | 781,500 | — | — |
| 2023-11-08 | $4.38 | $4.38 | 306,100 | — | — |
| 2023-11-07 | $4.49 | $4.49 | 334,600 | — | — |
| 2023-11-06 | $4.53 | $4.53 | 659,800 | — | — |
| 2023-11-03 | $4.62 | $4.62 | 450,300 | — | — |
| 2023-11-02 | $4.32 | $4.32 | 605,000 | — | — |
| 2023-11-01 | $3.78 | $3.78 | 324,900 | — | — |
| 2023-10-31 | $3.82 | $3.82 | 241,800 | — | — |
| 2023-10-30 | $3.80 | $3.80 | 366,800 | — | — |
| 2023-10-27 | $3.79 | $3.79 | 371,000 | — | — |
| 2023-10-26 | $3.91 | $3.91 | 387,900 | — | — |
| 2023-10-25 | $3.78 | $3.78 | 353,000 | — | — |
| 2023-10-24 | $4.00 | $4.00 | 412,700 | — | — |
| 2023-10-23 | $3.99 | $3.99 | 433,800 | — | — |
| 2023-10-20 | $4.16 | $4.16 | 374,000 | — | — |
| 2023-10-19 | $4.22 | $4.22 | 374,700 | — | — |
| 2023-10-18 | $4.41 | $4.41 | 196,300 | — | — |
| 2023-10-17 | $4.62 | $4.62 | 318,100 | — | — |
| 2023-10-16 | $4.47 | $4.47 | 281,100 | — | — |
| 2023-10-13 | $4.23 | $4.23 | 384,700 | — | — |
| 2023-10-12 | $4.39 | $4.39 | 360,500 | — | — |
| 2023-10-11 | $4.72 | $4.72 | 302,400 | — | — |
| 2023-10-10 | $4.75 | $4.75 | 417,300 | — | — |
| 2023-10-09 | $4.35 | $4.35 | 518,000 | — | — |
| 2023-10-06 | $4.53 | $4.53 | 448,900 | — | — |
| 2023-10-05 | $4.60 | $4.60 | 292,300 | — | — |
| 2023-10-04 | $4.66 | $4.66 | 275,800 | — | — |
| 2023-10-03 | $4.61 | $4.61 | 684,100 | — | — |
| 2023-10-02 | $4.89 | $4.89 | 248,500 | — | — |
| 2023-09-29 | $5.04 | $5.04 | 468,000 | — | — |
| 2023-09-28 | $5.10 | $5.10 | 621,800 | — | — |
| 2023-09-27 | $5.00 | $5.00 | 634,300 | — | — |
| 2023-09-26 | $4.77 | $4.77 | 1,032,600 | — | — |
| 2023-09-25 | $4.89 | $4.89 | 436,800 | — | — |
| 2023-09-22 | $4.81 | $4.81 | 328,900 | — | — |
| 2023-09-21 | $4.72 | $4.72 | 426,900 | — | — |
| 2023-09-20 | $4.65 | $4.65 | 360,800 | — | — |
| 2023-09-19 | $4.77 | $4.77 | 424,600 | — | — |
| 2023-09-18 | $4.52 | $4.52 | 452,800 | — | — |
| 2023-09-15 | $4.69 | $4.69 | 954,200 | — | — |
| 2023-09-14 | $4.61 | $4.61 | 444,600 | — | — |
| 2023-09-13 | $4.54 | $4.54 | 664,700 | — | — |
| 2023-09-12 | $4.72 | $4.72 | 851,100 | — | — |
| 2023-09-11 | $4.97 | $4.97 | 551,000 | — | — |
| 2023-09-08 | $5.04 | $5.04 | 420,000 | — | — |
| 2023-09-07 | $5.08 | $5.08 | 659,400 | — | — |
| 2023-09-06 | $5.24 | $5.24 | 527,900 | — | — |
| 2023-09-05 | $5.38 | $5.38 | 442,200 | — | — |
| 2023-09-01 | $5.57 | $5.57 | 437,300 | — | — |
| 2023-08-31 | $5.63 | $5.63 | 446,600 | — | — |
| 2023-08-30 | $5.75 | $5.75 | 464,900 | — | — |
| 2023-08-29 | $5.73 | $5.73 | 618,100 | — | — |
| 2023-08-28 | $5.48 | $5.48 | 553,000 | — | — |
| 2023-08-25 | $5.75 | $5.75 | 611,900 | — | — |
| 2023-08-24 | $5.70 | $5.70 | 613,800 | — | — |
| 2023-08-23 | $6.10 | $6.10 | 1,089,100 | — | — |
| 2023-08-22 | $5.59 | $5.59 | 898,100 | — | — |
| 2023-08-21 | $5.87 | $5.87 | 712,600 | — | — |
| 2023-08-18 | $5.99 | $5.99 | 887,900 | — | — |
| 2023-08-17 | $6.21 | $6.21 | 553,000 | — | — |
| 2023-08-16 | $6.34 | $6.34 | 730,700 | — | — |
| 2023-08-15 | $6.66 | $6.66 | 1,589,600 | — | — |
| 2023-08-14 | $7.19 | $7.19 | 1,859,000 | — | — |
| 2023-08-11 | $6.61 | $6.61 | 4,963,900 | — | — |
| 2023-08-10 | $5.10 | $5.10 | 896,300 | — | — |
| 2023-08-09 | $5.06 | $5.06 | 953,300 | — | — |
| 2023-08-08 | $5.23 | $5.23 | 513,600 | — | — |
| 2023-08-07 | $5.36 | $5.36 | 912,100 | — | — |
| 2023-08-04 | $5.54 | $5.54 | 829,700 | — | — |
| 2023-08-03 | $5.81 | $5.81 | 1,336,400 | — | — |
| 2023-08-02 | $5.73 | $5.73 | 623,200 | — | — |
| 2023-08-01 | $6.13 | $6.13 | 609,000 | — | — |
| 2023-07-31 | $6.19 | $6.19 | 602,200 | — | — |
| 2023-07-28 | $5.88 | $5.88 | 741,500 | — | — |
| 2023-07-27 | $5.38 | $5.38 | 612,300 | — | — |
| 2023-07-26 | $5.63 | $5.63 | 482,800 | — | — |
| 2023-07-25 | $5.63 | $5.63 | 491,900 | — | — |
| 2023-07-24 | $5.79 | $5.79 | 362,500 | — | — |
| 2023-07-21 | $5.80 | $5.80 | 763,800 | — | — |
| 2023-07-20 | $6.04 | $6.04 | 782,200 | — | — |
| 2023-07-19 | $6.55 | $6.55 | 830,700 | — | — |
| 2023-07-18 | $6.32 | $6.32 | 477,700 | — | — |
| 2023-07-17 | $6.37 | $6.37 | 634,100 | — | — |
| 2023-07-14 | $6.08 | $6.08 | 1,182,500 | — | — |
| 2023-07-13 | $6.23 | $6.23 | 905,900 | — | — |
| 2023-07-12 | $5.94 | $5.94 | 869,300 | — | — |
| 2023-07-11 | $5.87 | $5.87 | 1,042,700 | — | — |
| 2023-07-10 | $5.55 | $5.55 | 647,400 | — | — |
| 2023-07-07 | $5.15 | $5.15 | 456,900 | — | — |
| 2023-07-06 | $4.94 | $4.94 | 882,900 | — | — |
| 2023-07-05 | $5.41 | $5.41 | 545,600 | — | — |
| 2023-07-03 | $5.37 | $5.37 | 517,900 | — | — |
| 2023-06-30 | $4.94 | $4.94 | 607,200 | — | — |
| 2023-06-29 | $5.13 | $5.13 | 469,400 | — | — |
| 2023-06-28 | $5.17 | $5.17 | 495,200 | — | — |
| 2023-06-27 | $5.06 | $5.06 | 872,900 | — | — |
| 2023-06-26 | $4.99 | $4.99 | 878,200 | — | — |
| 2023-06-23 | $5.42 | $5.42 | 4,225,500 | — | — |
| 2023-06-22 | $5.37 | $5.37 | 556,500 | — | — |
| 2023-06-21 | $5.45 | $5.45 | 623,100 | — | — |
| 2023-06-20 | $5.58 | $5.58 | 820,000 | — | — |
| 2023-06-16 | $5.47 | $5.47 | 1,752,700 | — | — |
| 2023-06-15 | $5.70 | $5.70 | 1,015,200 | — | — |
| 2023-06-14 | $5.75 | $5.75 | 848,100 | — | — |
| 2023-06-13 | $6.31 | $6.31 | 1,070,700 | — | — |
| 2023-06-12 | $5.82 | $5.82 | 1,067,400 | — | — |
| 2023-06-09 | $5.62 | $5.62 | 1,036,400 | — | — |
| 2023-06-08 | $6.06 | $6.06 | 1,156,000 | — | — |
| 2023-06-07 | $6.46 | $6.46 | 977,200 | — | — |
| 2023-06-06 | $6.68 | $6.68 | 651,500 | — | — |
| 2023-06-05 | $6.48 | $6.48 | 756,900 | — | — |
| 2023-06-02 | $6.69 | $6.69 | 931,200 | — | — |
| 2023-06-01 | $6.97 | $6.97 | 910,700 | — | — |
| 2023-05-31 | $6.81 | $6.81 | 1,252,600 | — | — |
| 2023-05-30 | $7.26 | $7.26 | 1,272,200 | — | — |
| 2023-05-26 | $6.44 | $6.44 | 1,021,200 | — | — |
| 2023-05-25 | $5.99 | $5.99 | 857,600 | — | — |
| 2023-05-24 | $5.90 | $5.90 | 1,093,800 | — | — |
| 2023-05-23 | $6.43 | $6.43 | 1,514,300 | — | — |
| 2023-05-22 | $6.32 | $6.32 | 1,931,000 | — | — |
| 2023-05-19 | $5.11 | $5.11 | 2,430,400 | — | — |
| 2023-05-18 | $5.40 | $5.40 | 1,069,600 | — | — |
| 2023-05-17 | $5.69 | $5.69 | 954,700 | — | — |
| 2023-05-16 | $5.83 | $5.83 | 1,220,600 | — | — |
| 2023-05-15 | $5.79 | $5.79 | 1,752,900 | — | — |
| 2023-05-12 | $4.94 | $4.94 | 1,933,000 | — | — |
| 2023-05-11 | $3.84 | $3.84 | 668,600 | — | — |
| 2023-05-10 | $4.17 | $4.17 | 538,000 | — | — |
| 2023-05-09 | $4.31 | $4.31 | 462,900 | — | — |
| 2023-05-08 | $4.46 | $4.46 | 571,700 | — | — |
| 2023-05-05 | $4.16 | $4.16 | 818,500 | — | — |
| 2023-05-04 | $3.74 | $3.74 | 513,500 | — | — |
| 2023-05-03 | $3.75 | $3.75 | 706,500 | — | — |
| 2023-05-02 | $3.45 | $3.45 | 543,600 | — | — |
| 2023-05-01 | $3.50 | $3.50 | 497,800 | — | — |
| 2023-04-28 | $3.54 | $3.54 | 579,400 | — | — |
| 2023-04-27 | $3.58 | $3.58 | 792,600 | — | — |
| 2023-04-26 | $3.49 | $3.49 | 1,063,600 | — | — |
| 2023-04-25 | $3.24 | $3.24 | 1,049,000 | — | — |
| 2023-04-24 | $3.66 | $3.66 | 1,164,500 | — | — |
| 2023-04-21 | $3.72 | $3.72 | 998,300 | — | — |
| 2023-04-20 | $4.00 | $4.00 | 869,020 | — | — |
| 2023-04-19 | $3.87 | $3.87 | 994,920 | — | — |
| 2023-04-18 | $4.07 | $4.07 | 1,147,950 | — | — |
| 2023-04-17 | $4.31 | $4.31 | 827,180 | — | — |
| 2023-04-14 | $4.30 | $4.30 | 1,068,010 | — | — |
| 2023-04-13 | $4.65 | $4.65 | 601,230 | — | — |
| 2023-04-12 | $4.60 | $4.60 | 914,800 | — | — |
| 2023-04-11 | $4.81 | $4.81 | 1,538,730 | — | — |
| 2023-04-10 | $4.91 | $4.91 | 3,149,420 | — | — |
| 2023-04-06 | $6.70 | $6.70 | 880,730 | — | — |
| 2023-04-05 | $6.96 | $6.96 | 446,210 | — | — |
| 2023-04-04 | $7.49 | $7.49 | 392,190 | — | — |
| 2023-04-03 | $7.67 | $7.67 | 408,090 | — | — |
| 2023-03-31 | $8.37 | $8.37 | 362,040 | — | — |
| 2023-03-30 | $8.09 | $8.09 | 335,570 | — | — |
| 2023-03-29 | $7.98 | $7.98 | 714,910 | — | — |
| 2023-03-28 | $6.93 | $6.93 | 763,840 | — | — |
| 2023-03-27 | $7.25 | $7.25 | 1,126,830 | — | — |
| 2023-03-24 | $7.80 | $7.80 | 1,851,130 | — | — |
| 2023-03-23 | $9.04 | $9.04 | 335,420 | — | — |
| 2023-03-22 | $8.70 | $8.70 | 433,200 | — | — |
| 2023-03-21 | $8.74 | $8.74 | 445,480 | — | — |
| 2023-03-20 | $8.48 | $8.48 | 473,450 | — | — |
| 2023-03-17 | $9.38 | $9.38 | 853,080 | — | — |
| 2023-03-16 | $9.82 | $9.82 | 610,650 | — | — |
| 2023-03-15 | $8.94 | $8.94 | 751,330 | — | — |
| 2023-03-14 | $8.63 | $8.63 | 909,320 | — | — |
| 2023-03-13 | $9.56 | $9.56 | 757,810 | — | — |
| 2023-03-10 | $9.26 | $9.26 | 685,730 | — | — |
| 2023-03-09 | $10.30 | $10.30 | 176,900 | — | — |
| 2023-03-08 | $10.50 | $10.50 | 153,620 | — | — |
| 2023-03-07 | $10.10 | $10.10 | 203,280 | — | — |
| 2023-03-06 | $10.40 | $10.40 | 280,210 | — | — |
| 2023-03-03 | $11.20 | $11.20 | 233,720 | — | — |
| 2023-03-02 | $10.70 | $10.70 | 229,600 | — | — |
| 2023-03-01 | $10.90 | $10.90 | 298,170 | — | — |
| 2023-02-28 | $12.00 | $12.00 | 267,720 | — | — |
| 2023-02-27 | $11.00 | $11.00 | 366,150 | — | — |
| 2023-02-24 | $11.30 | $11.30 | 222,800 | — | — |
| 2023-02-23 | $11.80 | $11.80 | 241,790 | — | — |
| 2023-02-22 | $12.00 | $12.00 | 338,050 | — | — |
| 2023-02-21 | $11.80 | $11.80 | 457,150 | — | — |
| 2023-02-17 | $13.60 | $13.60 | 325,430 | — | — |
| 2023-02-16 | $14.10 | $14.10 | 310,330 | — | — |
| 2023-02-15 | $15.30 | $15.30 | 491,450 | — | — |
| 2023-02-14 | $16.50 | $16.50 | 558,740 | — | — |
| 2023-02-13 | $13.70 | $13.70 | 661,540 | — | — |
| 2023-02-10 | $15.30 | $15.30 | 113,080 | — | — |
| 2023-02-09 | $15.50 | $15.50 | 113,010 | — | — |
| 2023-02-08 | $16.70 | $16.70 | 99,940 | — | — |
| 2023-02-07 | $17.40 | $17.40 | 104,180 | — | — |
| 2023-02-06 | $16.60 | $16.60 | 171,180 | — | — |
| 2023-02-03 | $18.30 | $18.30 | 235,970 | — | — |
| 2023-02-02 | $17.60 | $17.60 | 307,680 | — | — |
| 2023-02-01 | $14.80 | $14.80 | 156,900 | — | — |
| 2023-01-31 | $14.30 | $14.30 | 135,550 | — | — |
| 2023-01-30 | $13.20 | $13.20 | 75,050 | — | — |
| 2023-01-27 | $13.80 | $13.80 | 126,530 | — | — |
| 2023-01-26 | $13.10 | $13.10 | 261,650 | — | — |
| 2023-01-25 | $11.90 | $11.90 | 37,390 | — | — |
| 2023-01-24 | $12.10 | $12.10 | 48,050 | — | — |
| 2023-01-23 | $12.30 | $12.30 | 84,020 | — | — |
| 2023-01-20 | $11.40 | $11.40 | 63,760 | — | — |
| 2023-01-19 | $11.20 | $11.20 | 59,520 | — | — |
| 2023-01-18 | $12.30 | $12.30 | 84,630 | — | — |
| 2023-01-17 | $12.70 | $12.70 | 67,590 | — | — |
| 2023-01-13 | $12.10 | $12.10 | 52,230 | — | — |
| 2023-01-12 | $11.90 | $11.90 | 112,370 | — | — |
| 2023-01-11 | $10.90 | $10.90 | 65,620 | — | — |
| 2023-01-10 | $10.90 | $10.90 | 106,020 | — | — |
| 2023-01-09 | $10.40 | $10.40 | 68,230 | — | — |
| 2023-01-06 | $9.51 | $9.51 | 69,810 | — | — |
| 2023-01-05 | $9.23 | $9.23 | 62,660 | — | — |
| 2023-01-04 | $9.92 | $9.92 | 66,320 | — | — |
| 2023-01-03 | $9.66 | $9.66 | 119,540 | — | — |