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
- 2019-09-26 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 | $6.09 | $6.09 | 9,322,200 | — | — |
| 2023-12-28 | $6.28 | $6.28 | 6,105,500 | — | — |
| 2023-12-27 | $6.39 | $6.39 | 9,082,200 | — | — |
| 2023-12-26 | $6.19 | $6.19 | 7,034,200 | — | — |
| 2023-12-22 | $5.98 | $5.98 | 7,202,300 | — | — |
| 2023-12-21 | $6.17 | $6.17 | 8,014,900 | — | — |
| 2023-12-20 | $5.93 | $5.93 | 9,938,200 | — | — |
| 2023-12-19 | $6.40 | $6.40 | 9,989,700 | — | — |
| 2023-12-18 | $6.01 | $6.01 | 7,116,900 | — | — |
| 2023-12-15 | $6.15 | $6.15 | 11,238,600 | — | — |
| 2023-12-14 | $6.46 | $6.46 | 18,931,100 | — | — |
| 2023-12-13 | $5.94 | $5.94 | 21,009,900 | — | — |
| 2023-12-12 | $5.46 | $5.46 | 10,588,500 | — | — |
| 2023-12-11 | $5.68 | $5.68 | 10,402,300 | — | — |
| 2023-12-08 | $5.96 | $5.96 | 10,844,300 | — | — |
| 2023-12-07 | $5.94 | $5.94 | 7,026,100 | — | — |
| 2023-12-06 | $6.08 | $6.08 | 9,006,700 | — | — |
| 2023-12-05 | $5.90 | $5.90 | 9,903,700 | — | — |
| 2023-12-04 | $6.34 | $6.34 | 11,991,900 | — | — |
| 2023-12-01 | $6.22 | $6.22 | 16,674,100 | — | — |
| 2023-11-30 | $5.66 | $5.66 | 9,541,200 | — | — |
| 2023-11-29 | $5.83 | $5.83 | 11,730,700 | — | — |
| 2023-11-28 | $5.59 | $5.59 | 9,813,200 | — | — |
| 2023-11-27 | $5.40 | $5.40 | 7,774,600 | — | — |
| 2023-11-24 | $5.27 | $5.27 | 2,915,800 | — | — |
| 2023-11-22 | $5.31 | $5.31 | 5,437,100 | — | — |
| 2023-11-21 | $5.31 | $5.31 | 6,853,800 | — | — |
| 2023-11-20 | $5.54 | $5.54 | 5,563,900 | — | — |
| 2023-11-17 | $5.52 | $5.52 | 5,802,200 | — | — |
| 2023-11-16 | $5.36 | $5.36 | 10,830,400 | — | — |
| 2023-11-15 | $5.57 | $5.57 | 16,350,900 | — | — |
| 2023-11-14 | $5.14 | $5.14 | 18,207,800 | — | — |
| 2023-11-13 | $4.44 | $4.44 | 7,344,700 | — | — |
| 2023-11-10 | $4.53 | $4.53 | 11,193,600 | — | — |
| 2023-11-09 | $4.46 | $4.46 | 11,467,100 | — | — |
| 2023-11-08 | $4.73 | $4.73 | 9,335,200 | — | — |
| 2023-11-07 | $4.87 | $4.87 | 13,371,600 | — | — |
| 2023-11-06 | $5.02 | $5.02 | 13,761,100 | — | — |
| 2023-11-03 | $5.21 | $5.21 | 19,079,300 | — | — |
| 2023-11-02 | $5.43 | $5.43 | 37,694,700 | — | — |
| 2023-11-01 | $4.81 | $4.81 | 10,938,400 | — | — |
| 2023-10-31 | $4.76 | $4.76 | 8,258,600 | — | — |
| 2023-10-30 | $4.63 | $4.63 | 9,923,600 | — | — |
| 2023-10-27 | $4.30 | $4.30 | 8,665,900 | — | — |
| 2023-10-26 | $4.45 | $4.45 | 7,953,800 | — | — |
| 2023-10-25 | $4.64 | $4.64 | 12,171,700 | — | — |
| 2023-10-24 | $4.83 | $4.83 | 10,691,300 | — | — |
| 2023-10-23 | $4.70 | $4.70 | 7,299,800 | — | — |
| 2023-10-20 | $4.84 | $4.84 | 10,769,400 | — | — |
| 2023-10-19 | $4.79 | $4.79 | 15,404,600 | — | — |
| 2023-10-18 | $4.80 | $4.80 | 8,917,900 | — | — |
| 2023-10-17 | $5.21 | $5.21 | 6,584,700 | — | — |
| 2023-10-16 | $5.16 | $5.16 | 8,787,200 | — | — |
| 2023-10-13 | $4.85 | $4.85 | 10,360,800 | — | — |
| 2023-10-12 | $5.04 | $5.04 | 13,106,300 | — | — |
| 2023-10-11 | $5.48 | $5.48 | 10,543,800 | — | — |
| 2023-10-10 | $5.23 | $5.23 | 7,676,800 | — | — |
| 2023-10-09 | $5.14 | $5.14 | 6,238,600 | — | — |
| 2023-10-06 | $5.11 | $5.11 | 12,717,100 | — | — |
| 2023-10-05 | $5.12 | $5.12 | 9,260,400 | — | — |
| 2023-10-04 | $5.25 | $5.25 | 7,413,500 | — | — |
| 2023-10-03 | $5.07 | $5.07 | 12,823,000 | — | — |
| 2023-10-02 | $5.39 | $5.39 | 17,983,000 | — | — |
| 2023-09-29 | $5.05 | $5.05 | 15,612,700 | — | — |
| 2023-09-28 | $4.90 | $4.90 | 47,410,000 | — | — |
| 2023-09-27 | $4.65 | $4.65 | 20,464,700 | — | — |
| 2023-09-26 | $4.62 | $4.62 | 11,263,200 | — | — |
| 2023-09-25 | $4.41 | $4.41 | 13,999,400 | — | — |
| 2023-09-22 | $4.46 | $4.46 | 10,508,600 | — | — |
| 2023-09-21 | $4.47 | $4.47 | 12,716,300 | — | — |
| 2023-09-20 | $4.67 | $4.67 | 7,441,900 | — | — |
| 2023-09-19 | $4.80 | $4.80 | 12,741,900 | — | — |
| 2023-09-18 | $4.63 | $4.63 | 12,031,500 | — | — |
| 2023-09-15 | $5.04 | $5.04 | 10,871,700 | — | — |
| 2023-09-14 | $5.15 | $5.15 | 8,813,000 | — | — |
| 2023-09-13 | $5.17 | $5.17 | 8,689,900 | — | — |
| 2023-09-12 | $5.40 | $5.40 | 11,697,300 | — | — |
| 2023-09-11 | $5.33 | $5.33 | 7,465,300 | — | — |
| 2023-09-08 | $5.45 | $5.45 | 14,779,900 | — | — |
| 2023-09-07 | $5.82 | $5.82 | 8,153,600 | — | — |
| 2023-09-06 | $6.10 | $6.10 | 11,118,700 | — | — |
| 2023-09-05 | $6.59 | $6.59 | 6,689,800 | — | — |
| 2023-09-01 | $6.55 | $6.55 | 7,456,600 | — | — |
| 2023-08-31 | $6.38 | $6.38 | 7,725,600 | — | — |
| 2023-08-30 | $6.24 | $6.24 | 10,381,600 | — | — |
| 2023-08-29 | $6.08 | $6.08 | 8,941,500 | — | — |
| 2023-08-28 | $5.86 | $5.86 | 8,676,200 | — | — |
| 2023-08-25 | $5.83 | $5.83 | 15,527,100 | — | — |
| 2023-08-24 | $5.52 | $5.51 | 18,889,600 | — | — |
| 2023-08-23 | $5.41 | $5.41 | 69,163,200 | — | — |
| 2023-08-22 | $6.99 | $6.99 | 15,912,700 | — | — |
| 2023-08-21 | $7.02 | $7.02 | 7,980,000 | — | — |
| 2023-08-18 | $7.01 | $7.01 | 9,387,900 | — | — |
| 2023-08-17 | $6.90 | $6.90 | 10,895,100 | — | — |
| 2023-08-16 | $7.21 | $7.21 | 6,883,400 | — | — |
| 2023-08-15 | $7.43 | $7.43 | 6,138,800 | — | — |
| 2023-08-14 | $7.75 | $7.75 | 9,733,500 | — | — |
| 2023-08-11 | $7.56 | $7.56 | 14,048,400 | — | — |
| 2023-08-10 | $8.07 | $8.07 | 5,349,800 | — | — |
| 2023-08-09 | $8.19 | $8.19 | 5,116,000 | — | — |
| 2023-08-08 | $8.52 | $8.52 | 4,647,200 | — | — |
| 2023-08-07 | $8.47 | $8.47 | 5,531,300 | — | — |
| 2023-08-04 | $8.67 | $8.67 | 7,883,300 | — | — |
| 2023-08-03 | $9.05 | $9.05 | 4,768,000 | — | — |
| 2023-08-02 | $9.05 | $9.05 | 6,759,200 | — | — |
| 2023-08-01 | $9.61 | $9.61 | 8,000,900 | — | — |
| 2023-07-31 | $9.71 | $9.71 | 16,457,700 | — | — |
| 2023-07-28 | $8.71 | $8.71 | 5,409,700 | — | — |
| 2023-07-27 | $8.31 | $8.31 | 7,025,800 | — | — |
| 2023-07-26 | $8.76 | $8.76 | 6,450,100 | — | — |
| 2023-07-25 | $8.50 | $8.50 | 6,591,000 | — | — |
| 2023-07-24 | $8.70 | $8.70 | 6,697,700 | — | — |
| 2023-07-21 | $9.12 | $9.12 | 7,573,900 | — | — |
| 2023-07-20 | $9.27 | $9.27 | 6,639,500 | — | — |
| 2023-07-19 | $9.78 | $9.78 | 12,370,700 | — | — |
| 2023-07-18 | $8.92 | $8.92 | 6,717,400 | — | — |
| 2023-07-17 | $8.83 | $8.83 | 8,072,500 | — | — |
| 2023-07-14 | $8.69 | $8.69 | 10,511,900 | — | — |
| 2023-07-13 | $9.60 | $9.60 | 11,342,100 | — | — |
| 2023-07-12 | $9.47 | $9.47 | 12,922,100 | — | — |
| 2023-07-11 | $9.11 | $9.11 | 13,456,900 | — | — |
| 2023-07-10 | $8.39 | $8.39 | 7,788,800 | — | — |
| 2023-07-07 | $8.07 | $8.07 | 9,732,800 | — | — |
| 2023-07-06 | $7.68 | $7.68 | 11,834,900 | — | — |
| 2023-07-05 | $8.23 | $8.23 | 6,696,100 | — | — |
| 2023-07-03 | $8.19 | $8.19 | 8,738,700 | — | — |
| 2023-06-30 | $7.69 | $7.69 | 10,034,200 | — | — |
| 2023-06-29 | $7.46 | $7.46 | 12,988,600 | — | — |
| 2023-06-28 | $7.30 | $7.30 | 10,368,300 | — | — |
| 2023-06-27 | $7.50 | $7.50 | 5,936,400 | — | — |
| 2023-06-26 | $7.24 | $7.24 | 5,952,600 | — | — |
| 2023-06-23 | $7.31 | $7.31 | 15,908,300 | — | — |
| 2023-06-22 | $7.53 | $7.53 | 7,321,600 | — | — |
| 2023-06-21 | $7.58 | $7.58 | 17,893,400 | — | — |
| 2023-06-20 | $8.26 | $8.26 | 9,885,800 | — | — |
| 2023-06-16 | $8.64 | $8.64 | 11,196,200 | — | — |
| 2023-06-15 | $8.96 | $8.96 | 15,924,100 | — | — |
| 2023-06-14 | $9.69 | $9.69 | 11,011,300 | — | — |
| 2023-06-13 | $9.45 | $9.45 | 13,818,800 | — | — |
| 2023-06-12 | $8.93 | $8.93 | 14,935,000 | — | — |
| 2023-06-09 | $8.31 | $8.31 | 37,828,400 | — | — |
| 2023-06-08 | $8.22 | $8.22 | 6,166,800 | — | — |
| 2023-06-07 | $8.10 | $8.10 | 6,097,500 | — | — |
| 2023-06-06 | $8.26 | $8.26 | 7,845,000 | — | — |
| 2023-06-05 | $8.18 | $8.18 | 7,244,000 | — | — |
| 2023-06-02 | $8.37 | $8.37 | 11,967,300 | — | — |
| 2023-06-01 | $7.73 | $7.73 | 11,412,200 | — | — |
| 2023-05-31 | $7.28 | $7.28 | 8,561,100 | — | — |
| 2023-05-30 | $7.05 | $7.05 | 10,988,600 | — | — |
| 2023-05-26 | $6.89 | $6.89 | 7,811,100 | — | — |
| 2023-05-25 | $6.99 | $6.99 | 7,565,100 | — | — |
| 2023-05-24 | $7.06 | $7.06 | 11,121,900 | — | — |
| 2023-05-23 | $7.25 | $7.25 | 8,782,700 | — | — |
| 2023-05-22 | $7.33 | $7.33 | 9,560,000 | — | — |
| 2023-05-19 | $7.17 | $7.17 | 8,508,500 | — | — |
| 2023-05-18 | $7.35 | $7.35 | 5,928,500 | — | — |
| 2023-05-17 | $7.14 | $7.14 | 8,751,600 | — | — |
| 2023-05-16 | $6.98 | $6.98 | 11,845,900 | — | — |
| 2023-05-15 | $7.44 | $7.44 | 12,965,100 | — | — |
| 2023-05-12 | $6.94 | $6.94 | 16,364,100 | — | — |
| 2023-05-11 | $6.86 | $6.86 | 20,899,700 | — | — |
| 2023-05-10 | $7.53 | $7.53 | 14,511,800 | — | — |
| 2023-05-09 | $7.83 | $7.83 | 10,639,700 | — | — |
| 2023-05-08 | $8.09 | $8.09 | 12,643,700 | — | — |
| 2023-05-05 | $7.81 | $7.81 | 17,794,200 | — | — |
| 2023-05-04 | $7.64 | $7.64 | 27,471,200 | — | — |
| 2023-05-03 | $8.83 | $8.83 | 10,853,200 | — | — |
| 2023-05-02 | $8.61 | $8.61 | 6,236,000 | — | — |
| 2023-05-01 | $9.07 | $9.07 | 6,589,000 | — | — |
| 2023-04-28 | $8.88 | $8.88 | 5,446,300 | — | — |
| 2023-04-27 | $8.76 | $8.76 | 5,463,100 | — | — |
| 2023-04-26 | $8.60 | $8.60 | 6,373,700 | — | — |
| 2023-04-25 | $8.81 | $8.81 | 5,846,500 | — | — |
| 2023-04-24 | $9.34 | $9.34 | 5,787,900 | — | — |
| 2023-04-21 | $9.48 | $9.48 | 6,063,600 | — | — |
| 2023-04-20 | $9.08 | $9.08 | 8,271,500 | — | — |
| 2023-04-19 | $9.52 | $9.52 | 7,494,100 | — | — |
| 2023-04-18 | $9.90 | $9.90 | 5,384,100 | — | — |
| 2023-04-17 | $9.77 | $9.77 | 5,597,600 | — | — |
| 2023-04-14 | $9.58 | $9.58 | 9,267,800 | — | — |
| 2023-04-13 | $10.12 | $10.12 | 9,460,900 | — | — |
| 2023-04-12 | $10.20 | $10.20 | 16,153,200 | — | — |
| 2023-04-11 | $11.49 | $11.49 | 7,379,800 | — | — |
| 2023-04-10 | $11.37 | $11.37 | 6,681,700 | — | — |
| 2023-04-06 | $11.41 | $11.41 | 7,742,800 | — | — |
| 2023-04-05 | $11.13 | $11.13 | 7,250,200 | — | — |
| 2023-04-04 | $11.73 | $11.73 | 4,955,500 | — | — |
| 2023-04-03 | $11.71 | $11.71 | 6,606,000 | — | — |
| 2023-03-31 | $11.34 | $11.34 | 7,695,900 | — | — |
| 2023-03-30 | $10.57 | $10.57 | 6,770,000 | — | — |
| 2023-03-29 | $10.41 | $10.41 | 7,048,300 | — | — |
| 2023-03-28 | $9.81 | $9.81 | 6,703,200 | — | — |
| 2023-03-27 | $9.78 | $9.78 | 9,587,000 | — | — |
| 2023-03-24 | $9.53 | $9.53 | 8,241,700 | — | — |
| 2023-03-23 | $9.29 | $9.29 | 10,585,700 | — | — |
| 2023-03-22 | $9.26 | $9.26 | 10,847,600 | — | — |
| 2023-03-21 | $9.86 | $9.86 | 13,551,600 | — | — |
| 2023-03-20 | $9.38 | $9.38 | 14,079,800 | — | — |
| 2023-03-17 | $10.08 | $10.08 | 11,910,200 | — | — |
| 2023-03-16 | $10.64 | $10.64 | 10,170,600 | — | — |
| 2023-03-15 | $10.91 | $10.91 | 7,886,500 | — | — |
| 2023-03-14 | $10.60 | $10.60 | 11,839,300 | — | — |
| 2023-03-13 | $11.37 | $11.37 | 7,358,600 | — | — |
| 2023-03-10 | $11.78 | $11.78 | 17,319,000 | — | — |
| 2023-03-09 | $12.74 | $12.74 | 9,185,500 | — | — |
| 2023-03-08 | $13.63 | $13.63 | 7,164,800 | — | — |
| 2023-03-07 | $13.25 | $13.25 | 9,676,600 | — | — |
| 2023-03-06 | $13.88 | $13.88 | 7,432,700 | — | — |
| 2023-03-03 | $13.86 | $13.86 | 13,906,900 | — | — |
| 2023-03-02 | $12.92 | $12.92 | 10,214,000 | — | — |
| 2023-03-01 | $12.66 | $12.66 | 7,380,600 | — | — |
| 2023-02-28 | $12.92 | $12.92 | 7,218,000 | — | — |
| 2023-02-27 | $12.94 | $12.94 | 8,002,000 | — | — |
| 2023-02-24 | $12.70 | $12.70 | 5,944,800 | — | — |
| 2023-02-23 | $13.08 | $13.08 | 8,225,600 | — | — |
| 2023-02-22 | $13.43 | $13.43 | 6,903,000 | — | — |
| 2023-02-21 | $13.25 | $13.25 | 13,366,500 | — | — |
| 2023-02-17 | $13.60 | $13.60 | 8,741,300 | — | — |
| 2023-02-16 | $13.75 | $13.75 | 10,738,100 | — | — |
| 2023-02-15 | $14.31 | $14.31 | 8,713,900 | — | — |
| 2023-02-14 | $13.56 | $13.56 | 11,282,900 | — | — |
| 2023-02-13 | $13.63 | $13.63 | 10,024,100 | — | — |
| 2023-02-10 | $13.83 | $13.83 | 14,482,500 | — | — |
| 2023-02-09 | $14.80 | $14.80 | 11,688,000 | — | — |
| 2023-02-08 | $15.43 | $15.43 | 10,016,800 | — | — |
| 2023-02-07 | $15.76 | $15.76 | 20,432,900 | — | — |
| 2023-02-06 | $15.79 | $15.79 | 18,220,300 | — | — |
| 2023-02-03 | $16.28 | $16.28 | 32,668,500 | — | — |
| 2023-02-02 | $16.98 | $16.98 | 39,055,200 | — | — |
| 2023-02-01 | $16.36 | $16.36 | 79,365,200 | — | — |
| 2023-01-31 | $12.93 | $12.93 | 21,405,900 | — | — |
| 2023-01-30 | $12.50 | $12.50 | 18,199,300 | — | — |
| 2023-01-27 | $12.65 | $12.65 | 16,963,200 | — | — |
| 2023-01-26 | $11.80 | $11.80 | 8,764,700 | — | — |
| 2023-01-25 | $11.41 | $11.41 | 8,225,800 | — | — |
| 2023-01-24 | $11.06 | $11.06 | 9,116,600 | — | — |
| 2023-01-23 | $11.66 | $11.66 | 8,967,600 | — | — |
| 2023-01-20 | $11.06 | $11.06 | 7,982,400 | — | — |
| 2023-01-19 | $10.44 | $10.44 | 10,553,900 | — | — |
| 2023-01-18 | $11.09 | $11.09 | 19,264,300 | — | — |
| 2023-01-17 | $11.94 | $11.94 | 16,358,400 | — | — |
| 2023-01-13 | $11.63 | $11.63 | 10,993,900 | — | — |
| 2023-01-12 | $11.10 | $11.10 | 10,512,800 | — | — |
| 2023-01-11 | $10.82 | $10.82 | 13,106,600 | — | — |
| 2023-01-10 | $9.80 | $9.80 | 9,265,900 | — | — |
| 2023-01-09 | $9.33 | $9.33 | 11,044,700 | — | — |
| 2023-01-06 | $8.92 | $8.92 | 9,836,800 | — | — |
| 2023-01-05 | $8.58 | $8.58 | 7,781,200 | — | — |
| 2023-01-04 | $8.84 | $8.84 | 9,931,500 | — | — |
| 2023-01-03 | $8.12 | $8.12 | 11,626,300 | — | — |