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
- 2013-02-19 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 | $9.51 | $9.51 | 25,700 | — | — |
| 2023-12-28 | $10.10 | $10.10 | 28,600 | — | — |
| 2023-12-27 | $9.49 | $9.49 | 25,800 | — | — |
| 2023-12-26 | $8.60 | $8.60 | 26,500 | — | — |
| 2023-12-22 | $8.20 | $8.20 | 59,800 | — | — |
| 2023-12-21 | $6.71 | $6.71 | 23,900 | — | — |
| 2023-12-20 | $5.39 | $5.39 | 32,000 | — | — |
| 2023-12-19 | $6.00 | $6.00 | 47,600 | — | — |
| 2023-12-18 | $8.05 | $8.05 | 28,700 | — | — |
| 2023-12-15 | $8.41 | $8.41 | 24,200 | — | — |
| 2023-12-14 | $8.45 | $8.45 | 30,900 | — | — |
| 2023-12-13 | $9.00 | $9.00 | 45,900 | — | — |
| 2023-12-12 | $10.14 | $10.14 | 27,100 | — | — |
| 2023-12-11 | $9.55 | $9.55 | 42,500 | — | — |
| 2023-12-08 | $10.40 | $10.40 | 57,600 | — | — |
| 2023-12-07 | $12.40 | $12.40 | 21,100 | — | — |
| 2023-12-06 | $13.11 | $13.11 | 33,600 | — | — |
| 2023-12-05 | $15.00 | $15.00 | 29,100 | — | — |
| 2023-12-04 | $14.20 | $14.20 | 39,700 | — | — |
| 2023-12-01 | $16.10 | $16.10 | 43,100 | — | — |
| 2023-11-30 | $16.25 | $16.25 | 79,000 | — | — |
| 2023-11-29 | $15.55 | $15.55 | 67,700 | — | — |
| 2023-11-28 | $14.38 | $14.38 | 36,500 | — | — |
| 2023-11-27 | $13.28 | $13.28 | 58,400 | — | — |
| 2023-11-24 | $12.35 | $12.35 | 18,800 | — | — |
| 2023-11-22 | $12.98 | $12.98 | 72,400 | — | — |
| 2023-11-21 | $13.65 | $13.65 | 93,400 | — | — |
| 2023-11-20 | $14.90 | $14.90 | 91,500 | — | — |
| 2023-11-17 | $13.45 | $13.45 | 36,900 | — | — |
| 2023-11-16 | $14.00 | $14.00 | 21,700 | — | — |
| 2023-11-15 | $14.30 | $14.30 | 35,000 | — | — |
| 2023-11-14 | $14.95 | $14.95 | 59,100 | — | — |
| 2023-11-13 | $12.52 | $12.52 | 75,400 | — | — |
| 2023-11-10 | $16.09 | $16.09 | 38,900 | — | — |
| 2023-11-09 | $15.75 | $15.75 | 43,800 | — | — |
| 2023-11-08 | $15.63 | $15.63 | 29,500 | — | — |
| 2023-11-07 | $15.65 | $15.65 | 32,900 | — | — |
| 2023-11-06 | $15.39 | $15.39 | 39,700 | — | — |
| 2023-11-03 | $15.15 | $15.15 | 30,500 | — | — |
| 2023-11-02 | $15.05 | $15.05 | 29,400 | — | — |
| 2023-11-01 | $14.80 | $14.80 | 21,100 | — | — |
| 2023-10-31 | $14.99 | $14.99 | 15,600 | — | — |
| 2023-10-30 | $14.00 | $14.00 | 13,100 | — | — |
| 2023-10-27 | $14.19 | $14.19 | 6,400 | — | — |
| 2023-10-26 | $14.50 | $14.50 | 4,600 | — | — |
| 2023-10-25 | $14.50 | $14.50 | 14,700 | — | — |
| 2023-10-24 | $15.75 | $15.75 | 5,200 | — | — |
| 2023-10-23 | $15.50 | $15.50 | 12,800 | — | — |
| 2023-10-20 | $17.00 | $17.00 | 18,700 | — | — |
| 2023-10-19 | $13.65 | $13.65 | 9,400 | — | — |
| 2023-10-18 | $12.90 | $12.90 | 14,000 | — | — |
| 2023-10-17 | $10.25 | $10.25 | 12,800 | — | — |
| 2023-10-16 | $14.24 | $14.24 | 1,500 | — | — |
| 2023-10-13 | $15.15 | $15.15 | 3,879 | — | — |
| 2023-10-12 | $14.76 | $14.76 | 7,562 | — | — |
| 2023-10-11 | $14.85 | $14.85 | 10,724 | — | — |
| 2023-10-10 | $13.38 | $13.38 | 12,444 | — | — |
| 2023-10-09 | $12.79 | $12.79 | 4,998 | — | — |
| 2023-10-06 | $10.82 | $10.82 | 3,805 | — | — |
| 2023-10-05 | $10.29 | $10.29 | 3,254 | — | — |
| 2023-10-04 | $11.47 | $11.47 | 2,326 | — | — |
| 2023-10-03 | $11.76 | $11.76 | 3,386 | — | — |
| 2023-10-02 | $12.65 | $12.65 | 5,756 | — | — |
| 2023-09-29 | $12.21 | $12.21 | 8,918 | — | — |
| 2023-09-28 | $10.68 | $10.68 | 3,978 | — | — |
| 2023-09-27 | $10.00 | $10.00 | 1,676 | — | — |
| 2023-09-26 | $9.32 | $9.32 | 3,172 | — | — |
| 2023-09-25 | $10.15 | $10.15 | 541 | — | — |
| 2023-09-22 | $10.59 | $10.59 | 1,306 | — | — |
| 2023-09-21 | $10.88 | $10.88 | 2,550 | — | — |
| 2023-09-20 | $10.18 | $10.18 | 1,938 | — | — |
| 2023-09-19 | $11.18 | $11.18 | 2,703 | — | — |
| 2023-09-18 | $10.29 | $10.29 | 1,380 | — | — |
| 2023-09-15 | $11.47 | $11.47 | 2,434 | — | — |
| 2023-09-14 | $11.47 | $11.47 | 3,274 | — | — |
| 2023-09-13 | $10.97 | $10.97 | 697 | — | — |
| 2023-09-12 | $12.06 | $12.06 | 2,451 | — | — |
| 2023-09-11 | $11.35 | $11.35 | 901 | — | — |
| 2023-09-08 | $10.88 | $10.88 | 3,213 | — | — |
| 2023-09-07 | $10.03 | $10.03 | 2,047 | — | — |
| 2023-09-06 | $11.18 | $11.18 | 1,272 | — | — |
| 2023-09-05 | $11.76 | $11.76 | 2,016 | — | — |
| 2023-09-01 | $11.21 | $11.21 | 1,958 | — | — |
| 2023-08-31 | $11.76 | $11.76 | 1,608 | — | — |
| 2023-08-30 | $11.76 | $11.76 | 1,523 | — | — |
| 2023-08-29 | $12.94 | $12.94 | 1,496 | — | — |
| 2023-08-28 | $12.65 | $12.65 | 3,359 | — | — |
| 2023-08-25 | $15.00 | $15.00 | 7,487 | — | — |
| 2023-08-24 | $14.85 | $14.85 | 5,797 | — | — |
| 2023-08-23 | $16.03 | $16.03 | 2,400 | — | — |
| 2023-08-22 | $13.53 | $13.53 | 4,699 | — | — |
| 2023-08-21 | $13.53 | $13.53 | 5,913 | — | — |
| 2023-08-18 | $10.59 | $10.59 | 1,261 | — | — |
| 2023-08-17 | $11.18 | $11.18 | 2,713 | — | — |
| 2023-08-16 | $8.82 | $8.82 | 1,996 | — | — |
| 2023-08-15 | $6.91 | $6.91 | 1,309 | — | — |
| 2023-08-14 | $7.65 | $7.65 | 1,462 | — | — |
| 2023-08-11 | $7.26 | $7.26 | 976 | — | — |
| 2023-08-10 | $6.76 | $6.76 | 551 | — | — |
| 2023-08-09 | $6.41 | $6.41 | 670 | — | — |
| 2023-08-08 | $6.03 | $6.03 | 449 | — | — |
| 2023-08-07 | $5.88 | $5.88 | 214 | — | — |
| 2023-08-04 | $5.88 | $5.88 | 354 | — | — |
| 2023-08-03 | $5.62 | $5.62 | 1,221 | — | — |
| 2023-08-02 | $5.53 | $5.53 | 187 | — | — |
| 2023-08-01 | $5.59 | $5.59 | 840 | — | — |
| 2023-07-31 | $5.76 | $5.76 | 279 | — | — |
| 2023-07-28 | $5.88 | $5.88 | 139 | — | — |
| 2023-07-27 | $5.76 | $5.76 | 241 | — | — |
| 2023-07-26 | $6.76 | $6.76 | 2,268 | — | — |
| 2023-07-25 | $5.88 | $5.88 | 4,522 | — | — |
| 2023-07-24 | $6.76 | $6.76 | 8,925 | — | — |
| 2023-07-21 | $7.65 | $7.65 | 1,880 | — | — |
| 2023-07-20 | $6.44 | $6.44 | 2,016 | — | — |
| 2023-07-19 | $5.88 | $5.88 | 1,544 | — | — |
| 2023-07-18 | $5.59 | $5.59 | 418 | — | — |
| 2023-07-17 | $6.18 | $6.18 | 4,634 | — | — |
| 2023-07-14 | $5.62 | $5.62 | 415 | — | — |
| 2023-07-13 | $6.44 | $6.44 | 350 | — | — |
| 2023-07-12 | $5.91 | $5.91 | 1,163 | — | — |
| 2023-07-11 | $6.47 | $6.47 | 316 | — | — |
| 2023-07-10 | $5.12 | $5.12 | 2,220 | — | — |
| 2023-07-07 | $6.18 | $6.18 | 850 | — | — |
| 2023-07-06 | $5.74 | $5.74 | 122 | — | — |
| 2023-07-05 | $5.38 | $5.38 | 921 | — | — |
| 2023-07-03 | $6.76 | $6.76 | 245 | — | — |
| 2023-06-30 | $6.18 | $6.18 | 2,917 | — | — |
| 2023-06-29 | $6.47 | $6.47 | 1,030 | — | — |
| 2023-06-28 | $4.71 | $4.71 | 768 | — | — |
| 2023-06-27 | $4.41 | $4.41 | 401 | — | — |
| 2023-06-26 | $4.41 | $4.41 | 129 | — | — |
| 2023-06-23 | $4.41 | $4.41 | 2,904 | — | — |
| 2023-06-22 | $4.91 | $4.91 | 2,254 | — | — |
| 2023-06-21 | $4.41 | $4.41 | 330 | — | — |
| 2023-06-20 | $4.12 | $4.12 | 860 | — | — |
| 2023-06-16 | $3.82 | $3.82 | 3,890 | — | — |
| 2023-06-15 | $2.50 | $2.50 | 68 | — | — |
| 2023-06-14 | $2.76 | $2.76 | 54 | — | — |
| 2023-06-13 | $2.65 | $2.65 | 0 | — | — |
| 2023-06-12 | $2.65 | $2.65 | 258 | — | — |
| 2023-06-09 | $3.03 | $3.03 | 37 | — | — |
| 2023-06-08 | $2.50 | $2.50 | 34 | — | — |
| 2023-06-07 | $2.65 | $2.65 | 639 | — | — |
| 2023-06-06 | $2.47 | $2.47 | 122 | — | — |
| 2023-06-05 | $2.94 | $2.94 | 976 | — | — |
| 2023-06-02 | $2.47 | $2.47 | 1,510 | — | — |
| 2023-06-01 | $3.09 | $3.09 | 7 | — | — |
| 2023-05-31 | $2.79 | $2.79 | 119 | — | — |
| 2023-05-30 | $3.32 | $3.32 | 133 | — | — |
| 2023-05-26 | $3.24 | $3.24 | 265 | — | — |
| 2023-05-25 | $2.91 | $2.91 | 85 | — | — |
| 2023-05-24 | $2.76 | $2.76 | 197 | — | — |
| 2023-05-23 | $2.50 | $2.50 | 3 | — | — |
| 2023-05-22 | $2.94 | $2.94 | 136 | — | — |
| 2023-05-19 | $3.24 | $3.24 | 20 | — | — |
| 2023-05-18 | $2.50 | $2.50 | 292 | — | — |
| 2023-05-17 | $2.50 | $2.50 | 105 | — | — |
| 2023-05-16 | $2.50 | $2.50 | 986 | — | — |
| 2023-05-15 | $3.82 | $3.82 | 313 | — | — |
| 2023-05-12 | $2.94 | $2.94 | 27 | — | — |
| 2023-05-11 | $2.94 | $2.94 | 1,122 | — | — |
| 2023-05-10 | $3.38 | $3.38 | 2,203 | — | — |
| 2023-05-09 | $2.44 | $2.44 | 44 | — | — |
| 2023-05-08 | $2.59 | $2.59 | 350 | — | — |
| 2023-05-05 | $2.56 | $2.56 | 99 | — | — |
| 2023-05-04 | $2.71 | $2.71 | 367 | — | — |
| 2023-05-03 | $2.65 | $2.65 | 949 | — | — |
| 2023-05-02 | $2.65 | $2.65 | 1,006 | — | — |
| 2023-05-01 | $2.65 | $2.65 | 1,170 | — | — |
| 2023-04-28 | $2.74 | $2.74 | 143 | — | — |
| 2023-04-27 | $2.32 | $2.32 | 71 | — | — |
| 2023-04-26 | $2.35 | $2.35 | 411 | — | — |
| 2023-04-25 | $2.68 | $2.68 | 116 | — | — |
| 2023-04-24 | $2.65 | $2.65 | 2,370 | — | — |
| 2023-04-21 | $2.79 | $2.79 | 925 | — | — |
| 2023-04-20 | $2.44 | $2.44 | 44 | — | — |
| 2023-04-19 | $2.91 | $2.91 | 347 | — | — |
| 2023-04-18 | $2.26 | $2.26 | 214 | — | — |
| 2023-04-17 | $2.26 | $2.26 | 68 | — | — |
| 2023-04-14 | $2.24 | $2.24 | 1,139 | — | — |
| 2023-04-13 | $2.35 | $2.35 | 10 | — | — |
| 2023-04-12 | $2.26 | $2.26 | 14 | — | — |
| 2023-04-11 | $2.26 | $2.26 | 102 | — | — |
| 2023-04-10 | $2.59 | $2.59 | 214 | — | — |
| 2023-04-06 | $2.44 | $2.44 | 3 | — | — |
| 2023-04-05 | $2.26 | $2.26 | 10 | — | — |
| 2023-04-04 | $2.91 | $2.91 | 748 | — | — |
| 2023-04-03 | $2.26 | $2.26 | 190 | — | — |
| 2023-03-31 | $2.35 | $2.35 | 146 | — | — |
| 2023-03-30 | $2.26 | $2.26 | 1,282 | — | — |
| 2023-03-29 | $2.35 | $2.35 | 452 | — | — |
| 2023-03-28 | $2.35 | $2.35 | 486 | — | — |
| 2023-03-27 | $2.91 | $2.91 | 78 | — | — |
| 2023-03-24 | $2.62 | $2.62 | 296 | — | — |
| 2023-03-23 | $1.91 | $1.91 | 3,655 | — | — |
| 2023-03-22 | $2.21 | $2.21 | 0 | — | — |
| 2023-03-21 | $2.21 | $2.21 | 109 | — | — |
| 2023-03-20 | $2.32 | $2.32 | 330 | — | — |
| 2023-03-17 | $2.50 | $2.50 | 3 | — | — |
| 2023-03-16 | $2.35 | $2.35 | 388 | — | — |
| 2023-03-15 | $2.35 | $2.35 | 3 | — | — |
| 2023-03-14 | $2.35 | $2.35 | 1,401 | — | — |
| 2023-03-13 | $2.50 | $2.50 | 54 | — | — |
| 2023-03-10 | $2.50 | $2.50 | 632 | — | — |
| 2023-03-09 | $2.35 | $2.35 | 1,190 | — | — |
| 2023-03-08 | $3.24 | $3.24 | 986 | — | — |
| 2023-03-07 | $2.82 | $2.82 | 2,615 | — | — |
| 2023-03-06 | $2.44 | $2.44 | 279 | — | — |
| 2023-03-03 | $3.24 | $3.24 | 1,503 | — | — |
| 2023-03-02 | $2.65 | $2.65 | 1,459 | — | — |
| 2023-03-01 | $2.56 | $2.56 | 204 | — | — |
| 2023-02-28 | $2.21 | $2.21 | 119 | — | — |
| 2023-02-27 | $2.21 | $2.21 | 680 | — | — |
| 2023-02-24 | $1.65 | $1.65 | 34 | — | — |
| 2023-02-23 | $1.76 | $1.76 | 2,271 | — | — |
| 2023-02-22 | $2.53 | $2.53 | 10 | — | — |
| 2023-02-21 | $3.24 | $3.24 | 0 | — | — |
| 2023-02-17 | $3.24 | $3.24 | 20 | — | — |
| 2023-02-16 | $2.65 | $2.65 | 459 | — | — |
| 2023-02-15 | $2.94 | $2.94 | 133 | — | — |
| 2023-02-14 | $1.76 | $1.76 | 10 | — | — |
| 2023-02-13 | $2.00 | $2.00 | 0 | — | — |
| 2023-02-10 | $2.00 | $2.00 | 71 | — | — |
| 2023-02-09 | $2.00 | $2.00 | 721 | — | — |
| 2023-02-08 | $2.38 | $2.38 | 170 | — | — |
| 2023-02-07 | $2.38 | $2.38 | 129 | — | — |
| 2023-02-06 | $2.12 | $2.12 | 54 | — | — |
| 2023-02-03 | $2.65 | $2.65 | 68 | — | — |
| 2023-02-02 | $1.76 | $1.76 | 119 | — | — |
| 2023-02-01 | $2.06 | $2.06 | 0 | — | — |
| 2023-01-31 | $2.06 | $2.06 | 3,094 | — | — |
| 2023-01-30 | $1.74 | $1.74 | 921 | — | — |
| 2023-01-27 | $2.06 | $2.06 | 847 | — | — |
| 2023-01-26 | $2.06 | $2.06 | 2,210 | — | — |
| 2023-01-25 | $2.38 | $2.38 | 41 | — | — |
| 2023-01-24 | $2.38 | $2.38 | 167 | — | — |
| 2023-01-23 | $2.41 | $2.41 | 1,506 | — | — |
| 2023-01-20 | $2.06 | $2.06 | 139 | — | — |
| 2023-01-19 | $3.68 | $3.68 | 102 | — | — |
| 2023-01-18 | $2.21 | $2.21 | 316 | — | — |
| 2023-01-17 | $2.26 | $2.26 | 170 | — | — |
| 2023-01-13 | $2.94 | $2.94 | 2,142 | — | — |
| 2023-01-12 | $2.59 | $2.59 | 643 | — | — |
| 2023-01-11 | $1.91 | $1.91 | 34 | — | — |
| 2023-01-10 | $1.85 | $1.85 | 1,873 | — | — |
| 2023-01-09 | $1.88 | $1.88 | 109 | — | — |
| 2023-01-06 | $2.15 | $2.15 | 394 | — | — |
| 2023-01-05 | $2.62 | $2.62 | 700 | — | — |
| 2023-01-04 | $1.65 | $1.65 | 44 | — | — |
| 2023-01-03 | $2.09 | $2.09 | 156 | — | — |