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
- 2022-05-06 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 | $6.80 | $6.80 | 80,100 | — | — |
| 2023-12-28 | $7.05 | $7.05 | 106,700 | — | — |
| 2023-12-27 | $7.11 | $7.11 | 25,000 | — | — |
| 2023-12-26 | $7.08 | $7.08 | 18,500 | — | — |
| 2023-12-22 | $6.71 | $6.71 | 59,700 | — | — |
| 2023-12-21 | $6.76 | $6.76 | 29,300 | — | — |
| 2023-12-20 | $6.50 | $6.50 | 55,000 | — | — |
| 2023-12-19 | $6.01 | $6.01 | 163,300 | — | — |
| 2023-12-18 | $7.03 | $7.03 | 96,100 | — | — |
| 2023-12-15 | $6.63 | $6.63 | 295,200 | — | — |
| 2023-12-14 | $7.09 | $7.09 | 41,400 | — | — |
| 2023-12-13 | $7.96 | $7.96 | 37,000 | — | — |
| 2023-12-12 | $7.02 | $7.02 | 41,300 | — | — |
| 2023-12-11 | $6.59 | $6.59 | 46,200 | — | — |
| 2023-12-08 | $6.97 | $6.97 | 37,800 | — | — |
| 2023-12-07 | $6.34 | $6.34 | 19,000 | — | — |
| 2023-12-06 | $6.40 | $6.40 | 24,100 | — | — |
| 2023-12-05 | $6.18 | $6.18 | 37,700 | — | — |
| 2023-12-04 | $6.14 | $6.14 | 172,000 | — | — |
| 2023-12-01 | $5.37 | $5.37 | 36,300 | — | — |
| 2023-11-30 | $4.90 | $4.90 | 18,900 | — | — |
| 2023-11-29 | $4.65 | $4.65 | 25,800 | — | — |
| 2023-11-28 | $4.55 | $4.55 | 79,500 | — | — |
| 2023-11-27 | $4.55 | $4.55 | 85,200 | — | — |
| 2023-11-24 | $4.48 | $4.48 | 7,800 | — | — |
| 2023-11-22 | $4.67 | $4.67 | 35,100 | — | — |
| 2023-11-21 | $4.66 | $4.66 | 31,700 | — | — |
| 2023-11-20 | $4.66 | $4.66 | 54,500 | — | — |
| 2023-11-17 | $4.00 | $4.00 | 49,200 | — | — |
| 2023-11-16 | $4.16 | $4.16 | 589,200 | — | — |
| 2023-11-15 | $4.24 | $4.24 | 32,900 | — | — |
| 2023-11-14 | $4.30 | $4.30 | 160,900 | — | — |
| 2023-11-13 | $4.34 | $4.34 | 408,100 | — | — |
| 2023-11-10 | $3.86 | $3.86 | 70,700 | — | — |
| 2023-11-09 | $4.07 | $4.07 | 17,000 | — | — |
| 2023-11-08 | $4.48 | $4.48 | 37,800 | — | — |
| 2023-11-07 | $5.00 | $5.00 | 19,600 | — | — |
| 2023-11-06 | $5.10 | $5.10 | 25,400 | — | — |
| 2023-11-03 | $5.24 | $5.24 | 36,500 | — | — |
| 2023-11-02 | $5.13 | $5.13 | 21,700 | — | — |
| 2023-11-01 | $5.10 | $5.10 | 16,700 | — | — |
| 2023-10-31 | $5.12 | $5.12 | 80,800 | — | — |
| 2023-10-30 | $5.61 | $5.61 | 48,200 | — | — |
| 2023-10-27 | $5.44 | $5.44 | 28,500 | — | — |
| 2023-10-26 | $5.34 | $5.34 | 11,700 | — | — |
| 2023-10-25 | $5.14 | $5.14 | 10,200 | — | — |
| 2023-10-24 | $5.30 | $5.30 | 95,400 | — | — |
| 2023-10-23 | $5.38 | $5.38 | 109,200 | — | — |
| 2023-10-20 | $5.53 | $5.53 | 104,900 | — | — |
| 2023-10-19 | $5.47 | $5.47 | 23,900 | — | — |
| 2023-10-18 | $5.54 | $5.54 | 19,500 | — | — |
| 2023-10-17 | $5.63 | $5.63 | 83,900 | — | — |
| 2023-10-16 | $5.42 | $5.42 | 42,200 | — | — |
| 2023-10-13 | $5.65 | $5.65 | 303,000 | — | — |
| 2023-10-12 | $5.64 | $5.64 | 165,100 | — | — |
| 2023-10-11 | $5.26 | $5.26 | 87,300 | — | — |
| 2023-10-10 | $5.35 | $5.35 | 34,900 | — | — |
| 2023-10-09 | $4.90 | $4.90 | 18,800 | — | — |
| 2023-10-06 | $4.96 | $4.96 | 10,800 | — | — |
| 2023-10-05 | $4.89 | $4.89 | 50,500 | — | — |
| 2023-10-04 | $4.77 | $4.77 | 41,600 | — | — |
| 2023-10-03 | $4.63 | $4.63 | 50,100 | — | — |
| 2023-10-02 | $4.64 | $4.64 | 68,100 | — | — |
| 2023-09-29 | $5.08 | $5.08 | 31,900 | — | — |
| 2023-09-28 | $5.08 | $5.08 | 40,700 | — | — |
| 2023-09-27 | $5.13 | $5.13 | 21,200 | — | — |
| 2023-09-26 | $5.02 | $5.02 | 52,100 | — | — |
| 2023-09-25 | $5.03 | $5.03 | 33,600 | — | — |
| 2023-09-22 | $5.12 | $5.12 | 95,900 | — | — |
| 2023-09-21 | $5.50 | $5.50 | 40,400 | — | — |
| 2023-09-20 | $5.39 | $5.39 | 20,800 | — | — |
| 2023-09-19 | $5.57 | $5.57 | 20,300 | — | — |
| 2023-09-18 | $5.33 | $5.33 | 17,800 | — | — |
| 2023-09-15 | $5.81 | $5.81 | 49,100 | — | — |
| 2023-09-14 | $6.11 | $6.11 | 15,800 | — | — |
| 2023-09-13 | $6.02 | $6.02 | 20,000 | — | — |
| 2023-09-12 | $6.33 | $6.33 | 38,700 | — | — |
| 2023-09-11 | $6.14 | $6.14 | 12,900 | — | — |
| 2023-09-08 | $6.38 | $6.38 | 24,600 | — | — |
| 2023-09-07 | $6.31 | $6.31 | 24,900 | — | — |
| 2023-09-06 | $6.03 | $6.03 | 24,800 | — | — |
| 2023-09-05 | $5.84 | $5.84 | 50,200 | — | — |
| 2023-09-01 | $6.46 | $6.46 | 9,600 | — | — |
| 2023-08-31 | $6.30 | $6.30 | 18,600 | — | — |
| 2023-08-30 | $6.25 | $6.25 | 16,200 | — | — |
| 2023-08-29 | $6.35 | $6.35 | 15,300 | — | — |
| 2023-08-28 | $5.46 | $5.46 | 18,300 | — | — |
| 2023-08-25 | $5.45 | $5.45 | 27,700 | — | — |
| 2023-08-24 | $5.37 | $5.37 | 24,700 | — | — |
| 2023-08-23 | $6.25 | $6.25 | 37,700 | — | — |
| 2023-08-22 | $6.70 | $6.70 | 50,100 | — | — |
| 2023-08-21 | $7.19 | $7.19 | 47,900 | — | — |
| 2023-08-18 | $7.13 | $7.13 | 39,000 | — | — |
| 2023-08-17 | $6.73 | $6.73 | 39,100 | — | — |
| 2023-08-16 | $6.07 | $6.07 | 27,100 | — | — |
| 2023-08-15 | $5.87 | $5.87 | 44,000 | — | — |
| 2023-08-14 | $5.54 | $5.54 | 32,700 | — | — |
| 2023-08-11 | $5.58 | $5.58 | 25,400 | — | — |
| 2023-08-10 | $5.30 | $5.30 | 26,400 | — | — |
| 2023-08-09 | $5.26 | $5.26 | 50,800 | — | — |
| 2023-08-08 | $5.13 | $5.13 | 78,600 | — | — |
| 2023-08-07 | $5.00 | $5.00 | 47,100 | — | — |
| 2023-08-04 | $5.22 | $5.22 | 59,700 | — | — |
| 2023-08-03 | $5.70 | $5.70 | 67,300 | — | — |
| 2023-08-02 | $5.59 | $5.59 | 118,800 | — | — |
| 2023-08-01 | $5.94 | $5.94 | 80,700 | — | — |
| 2023-07-31 | $5.99 | $5.99 | 42,400 | — | — |
| 2023-07-28 | $6.17 | $6.17 | 87,100 | — | — |
| 2023-07-27 | $5.70 | $5.70 | 67,500 | — | — |
| 2023-07-26 | $6.53 | $6.53 | 56,400 | — | — |
| 2023-07-25 | $7.12 | $7.12 | 73,800 | — | — |
| 2023-07-24 | $7.58 | $7.58 | 33,200 | — | — |
| 2023-07-21 | $7.82 | $7.82 | 31,300 | — | — |
| 2023-07-20 | $7.97 | $7.97 | 62,200 | — | — |
| 2023-07-19 | $7.25 | $7.25 | 75,800 | — | — |
| 2023-07-18 | $7.43 | $7.43 | 84,200 | — | — |
| 2023-07-17 | $7.68 | $7.68 | 58,000 | — | — |
| 2023-07-14 | $8.06 | $8.06 | 12,900 | — | — |
| 2023-07-13 | $8.35 | $8.35 | 26,400 | — | — |
| 2023-07-12 | $8.49 | $8.49 | 37,600 | — | — |
| 2023-07-11 | $8.50 | $8.50 | 25,600 | — | — |
| 2023-07-10 | $8.57 | $8.57 | 81,700 | — | — |
| 2023-07-07 | $8.23 | $8.23 | 24,900 | — | — |
| 2023-07-06 | $7.89 | $7.89 | 29,300 | — | — |
| 2023-07-05 | $8.25 | $8.25 | 67,700 | — | — |
| 2023-07-03 | $9.09 | $9.09 | 14,100 | — | — |
| 2023-06-30 | $8.94 | $8.94 | 30,100 | — | — |
| 2023-06-29 | $9.76 | $9.76 | 18,400 | — | — |
| 2023-06-28 | $9.90 | $9.90 | 70,300 | — | — |
| 2023-06-27 | $9.74 | $9.74 | 20,400 | — | — |
| 2023-06-26 | $9.54 | $9.54 | 64,800 | — | — |
| 2023-06-23 | $10.07 | $10.07 | 570,500 | — | — |
| 2023-06-22 | $9.61 | $9.61 | 63,400 | — | — |
| 2023-06-21 | $9.23 | $9.23 | 112,500 | — | — |
| 2023-06-20 | $10.10 | $10.10 | 96,100 | — | — |
| 2023-06-16 | $12.22 | $12.22 | 78,900 | — | — |
| 2023-06-15 | $12.91 | $12.91 | 53,900 | — | — |
| 2023-06-14 | $12.20 | $12.20 | 94,000 | — | — |
| 2023-06-13 | $13.26 | $13.26 | 80,700 | — | — |
| 2023-06-12 | $11.96 | $11.96 | 88,300 | — | — |
| 2023-06-09 | $12.28 | $12.28 | 213,300 | — | — |
| 2023-06-08 | $16.39 | $16.39 | 77,000 | — | — |
| 2023-06-07 | $15.73 | $15.73 | 74,400 | — | — |
| 2023-06-06 | $16.26 | $16.26 | 88,600 | — | — |
| 2023-06-05 | $15.67 | $15.67 | 24,900 | — | — |
| 2023-06-02 | $16.14 | $16.14 | 39,900 | — | — |
| 2023-06-01 | $14.75 | $14.75 | 34,700 | — | — |
| 2023-05-31 | $14.98 | $14.98 | 31,600 | — | — |
| 2023-05-30 | $15.78 | $15.78 | 57,000 | — | — |
| 2023-05-26 | $15.29 | $15.29 | 61,700 | — | — |
| 2023-05-25 | $14.20 | $14.20 | 39,600 | — | — |
| 2023-05-24 | $14.30 | $14.30 | 23,900 | — | — |
| 2023-05-23 | $14.32 | $14.32 | 160,600 | — | — |
| 2023-05-22 | $14.40 | $14.40 | 98,600 | — | — |
| 2023-05-19 | $14.36 | $14.36 | 40,500 | — | — |
| 2023-05-18 | $14.95 | $14.95 | 19,700 | — | — |
| 2023-05-17 | $14.52 | $14.52 | 49,100 | — | — |
| 2023-05-16 | $14.51 | $14.51 | 59,300 | — | — |
| 2023-05-15 | $15.00 | $15.00 | 51,800 | — | — |
| 2023-05-12 | $14.70 | $14.70 | 18,300 | — | — |
| 2023-05-11 | $14.24 | $14.24 | 40,600 | — | — |
| 2023-05-10 | $14.67 | $14.67 | 21,400 | — | — |
| 2023-05-09 | $14.86 | $14.86 | 20,100 | — | — |
| 2023-05-08 | $14.98 | $14.98 | 11,600 | — | — |
| 2023-05-05 | $14.93 | $14.93 | 44,900 | — | — |
| 2023-05-04 | $14.70 | $14.70 | 40,100 | — | — |
| 2023-05-03 | $14.78 | $14.78 | 32,900 | — | — |
| 2023-05-02 | $14.25 | $14.25 | 56,100 | — | — |
| 2023-05-01 | $14.27 | $14.27 | 43,000 | — | — |
| 2023-04-28 | $15.09 | $15.09 | 35,800 | — | — |
| 2023-04-27 | $14.71 | $14.71 | 27,300 | — | — |
| 2023-04-26 | $13.37 | $13.37 | 17,900 | — | — |
| 2023-04-25 | $13.56 | $13.56 | 21,000 | — | — |
| 2023-04-24 | $13.72 | $13.72 | 23,200 | — | — |
| 2023-04-21 | $12.55 | $12.55 | 36,200 | — | — |
| 2023-04-20 | $12.56 | $12.56 | 19,200 | — | — |
| 2023-04-19 | $12.51 | $12.51 | 21,700 | — | — |
| 2023-04-18 | $11.63 | $11.63 | 30,200 | — | — |
| 2023-04-17 | $11.41 | $11.41 | 37,400 | — | — |
| 2023-04-14 | $9.27 | $9.27 | 34,500 | — | — |
| 2023-04-13 | $10.31 | $10.31 | 37,400 | — | — |
| 2023-04-12 | $9.72 | $9.72 | 35,100 | — | — |
| 2023-04-11 | $11.00 | $11.00 | 55,500 | — | — |
| 2023-04-10 | $11.51 | $11.51 | 48,700 | — | — |
| 2023-04-06 | $11.40 | $11.40 | 19,300 | — | — |
| 2023-04-05 | $11.50 | $11.50 | 48,900 | — | — |
| 2023-04-04 | $12.32 | $12.32 | 22,600 | — | — |
| 2023-04-03 | $12.57 | $12.57 | 21,700 | — | — |
| 2023-03-31 | $12.23 | $12.23 | 216,600 | — | — |
| 2023-03-30 | $11.88 | $11.88 | 33,300 | — | — |
| 2023-03-29 | $11.44 | $11.44 | 32,000 | — | — |
| 2023-03-28 | $11.50 | $11.50 | 51,900 | — | — |
| 2023-03-27 | $12.77 | $12.77 | 58,900 | — | — |
| 2023-03-24 | $15.23 | $15.23 | 44,100 | — | — |
| 2023-03-23 | $16.88 | $16.88 | 70,100 | — | — |
| 2023-03-22 | $16.49 | $16.49 | 27,700 | — | — |
| 2023-03-21 | $17.00 | $17.00 | 20,500 | — | — |
| 2023-03-20 | $16.96 | $16.96 | 37,200 | — | — |
| 2023-03-17 | $17.70 | $17.70 | 101,100 | — | — |
| 2023-03-16 | $14.69 | $14.69 | 17,700 | — | — |
| 2023-03-15 | $13.73 | $13.73 | 34,400 | — | — |
| 2023-03-14 | $14.00 | $14.00 | 40,600 | — | — |
| 2023-03-13 | $13.73 | $13.73 | 19,800 | — | — |
| 2023-03-10 | $14.37 | $14.37 | 28,100 | — | — |
| 2023-03-09 | $16.28 | $16.28 | 9,400 | — | — |
| 2023-03-08 | $16.73 | $16.73 | 13,300 | — | — |
| 2023-03-07 | $17.02 | $17.02 | 30,400 | — | — |
| 2023-03-06 | $16.37 | $16.37 | 27,700 | — | — |
| 2023-03-03 | $15.85 | $15.85 | 11,100 | — | — |
| 2023-03-02 | $15.47 | $15.47 | 11,800 | — | — |
| 2023-03-01 | $15.25 | $15.25 | 31,200 | — | — |
| 2023-02-28 | $15.27 | $15.27 | 34,600 | — | — |
| 2023-02-27 | $15.78 | $15.78 | 51,800 | — | — |
| 2023-02-24 | $16.79 | $16.79 | 28,600 | — | — |
| 2023-02-23 | $16.98 | $16.98 | 45,700 | — | — |
| 2023-02-22 | $16.83 | $16.83 | 17,800 | — | — |
| 2023-02-21 | $16.63 | $16.63 | 18,700 | — | — |
| 2023-02-17 | $17.01 | $17.01 | 24,000 | — | — |
| 2023-02-16 | $16.56 | $16.56 | 56,300 | — | — |
| 2023-02-15 | $16.37 | $16.37 | 33,600 | — | — |
| 2023-02-14 | $16.40 | $16.40 | 23,500 | — | — |
| 2023-02-13 | $17.70 | $17.70 | 53,300 | — | — |
| 2023-02-10 | $17.09 | $17.09 | 95,500 | — | — |
| 2023-02-09 | $16.30 | $16.30 | 26,300 | — | — |
| 2023-02-08 | $17.17 | $17.17 | 18,000 | — | — |
| 2023-02-07 | $17.29 | $17.29 | 27,100 | — | — |
| 2023-02-06 | $16.96 | $16.96 | 41,200 | — | — |
| 2023-02-03 | $15.38 | $15.38 | 25,100 | — | — |
| 2023-02-02 | $15.68 | $15.68 | 30,400 | — | — |
| 2023-02-01 | $15.69 | $15.69 | 45,000 | — | — |
| 2023-01-31 | $15.62 | $15.62 | 38,100 | — | — |
| 2023-01-30 | $15.83 | $15.83 | 34,300 | — | — |
| 2023-01-27 | $16.12 | $16.12 | 21,600 | — | — |
| 2023-01-26 | $17.14 | $17.14 | 62,300 | — | — |
| 2023-01-25 | $17.08 | $17.08 | 31,700 | — | — |
| 2023-01-24 | $16.77 | $16.77 | 23,100 | — | — |
| 2023-01-23 | $16.55 | $16.55 | 51,100 | — | — |
| 2023-01-20 | $17.29 | $17.29 | 105,300 | — | — |
| 2023-01-19 | $16.14 | $16.14 | 30,500 | — | — |
| 2023-01-18 | $15.68 | $15.68 | 47,800 | — | — |
| 2023-01-17 | $15.51 | $15.51 | 13,300 | — | — |
| 2023-01-13 | $16.00 | $16.00 | 70,600 | — | — |
| 2023-01-12 | $16.00 | $16.00 | 117,400 | — | — |
| 2023-01-11 | $14.76 | $14.76 | 89,100 | — | — |
| 2023-01-10 | $14.30 | $14.30 | 63,600 | — | — |
| 2023-01-09 | $14.55 | $14.55 | 127,900 | — | — |
| 2023-01-06 | $15.06 | $15.06 | 51,200 | — | — |
| 2023-01-05 | $14.78 | $14.78 | 83,100 | — | — |
| 2023-01-04 | $14.70 | $14.70 | 59,400 | — | — |
| 2023-01-03 | $13.33 | $13.33 | 85,300 | — | — |