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
- 2020-08-17 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 | $6.95 | $6.95 | 5,742,100 | — | — |
| 2023-12-28 | $7.18 | $7.18 | 4,325,900 | — | — |
| 2023-12-27 | $7.27 | $7.27 | 4,680,900 | — | — |
| 2023-12-26 | $7.36 | $7.36 | 5,640,700 | — | — |
| 2023-12-22 | $7.08 | $7.08 | 7,935,000 | — | — |
| 2023-12-21 | $7.34 | $7.34 | 3,857,800 | — | — |
| 2023-12-20 | $7.04 | $7.04 | 5,895,700 | — | — |
| 2023-12-19 | $7.58 | $7.58 | 4,703,500 | — | — |
| 2023-12-18 | $7.50 | $7.50 | 4,368,100 | — | — |
| 2023-12-15 | $7.58 | $7.58 | 9,283,000 | — | — |
| 2023-12-14 | $7.63 | $7.63 | 11,459,100 | — | — |
| 2023-12-13 | $6.97 | $6.97 | 5,797,000 | — | — |
| 2023-12-12 | $6.57 | $6.57 | 5,029,700 | — | — |
| 2023-12-11 | $6.95 | $6.95 | 3,721,900 | — | — |
| 2023-12-08 | $6.97 | $6.97 | 3,587,100 | — | — |
| 2023-12-07 | $6.94 | $6.94 | 3,812,400 | — | — |
| 2023-12-06 | $6.93 | $6.93 | 8,057,400 | — | — |
| 2023-12-05 | $6.80 | $6.80 | 5,367,300 | — | — |
| 2023-12-04 | $6.92 | $6.92 | 10,977,400 | — | — |
| 2023-12-01 | $6.83 | $6.83 | 8,700,300 | — | — |
| 2023-11-30 | $6.34 | $6.34 | 9,260,800 | — | — |
| 2023-11-29 | $6.31 | $6.31 | 20,398,900 | — | — |
| 2023-11-28 | $5.73 | $5.73 | 6,824,500 | — | — |
| 2023-11-27 | $5.52 | $5.52 | 5,190,800 | — | — |
| 2023-11-24 | $5.73 | $5.73 | 2,140,200 | — | — |
| 2023-11-22 | $5.64 | $5.64 | 4,607,100 | — | — |
| 2023-11-21 | $5.71 | $5.71 | 3,552,400 | — | — |
| 2023-11-20 | $6.04 | $6.04 | 4,856,400 | — | — |
| 2023-11-17 | $6.06 | $6.06 | 5,306,200 | — | — |
| 2023-11-16 | $5.88 | $5.88 | 4,456,500 | — | — |
| 2023-11-15 | $6.26 | $6.26 | 6,000,100 | — | — |
| 2023-11-14 | $6.00 | $6.00 | 6,896,200 | — | — |
| 2023-11-13 | $5.53 | $5.53 | 4,023,800 | — | — |
| 2023-11-10 | $5.47 | $5.47 | 4,684,500 | — | — |
| 2023-11-09 | $5.46 | $5.46 | 4,795,100 | — | — |
| 2023-11-08 | $5.75 | $5.75 | 4,094,100 | — | — |
| 2023-11-07 | $5.96 | $5.96 | 2,921,800 | — | — |
| 2023-11-06 | $5.88 | $5.88 | 4,042,600 | — | — |
| 2023-11-03 | $6.09 | $6.09 | 6,290,900 | — | — |
| 2023-11-02 | $5.68 | $5.68 | 7,292,800 | — | — |
| 2023-11-01 | $5.09 | $5.09 | 5,763,600 | — | — |
| 2023-10-31 | $5.22 | $5.22 | 8,770,100 | — | — |
| 2023-10-30 | $5.29 | $5.29 | 5,196,600 | — | — |
| 2023-10-27 | $5.28 | $5.28 | 5,370,800 | — | — |
| 2023-10-26 | $5.22 | $5.22 | 9,484,200 | — | — |
| 2023-10-25 | $5.61 | $5.61 | 5,899,000 | — | — |
| 2023-10-24 | $5.88 | $5.88 | 4,594,500 | — | — |
| 2023-10-23 | $5.84 | $5.84 | 4,624,500 | — | — |
| 2023-10-20 | $5.84 | $5.84 | 5,129,900 | — | — |
| 2023-10-19 | $6.08 | $6.08 | 4,097,600 | — | — |
| 2023-10-18 | $6.21 | $6.21 | 5,558,900 | — | — |
| 2023-10-17 | $6.56 | $6.56 | 4,984,800 | — | — |
| 2023-10-16 | $6.28 | $6.28 | 3,433,100 | — | — |
| 2023-10-13 | $6.07 | $6.07 | 4,677,700 | — | — |
| 2023-10-12 | $6.13 | $6.13 | 4,733,200 | — | — |
| 2023-10-11 | $6.37 | $6.37 | 3,301,600 | — | — |
| 2023-10-10 | $6.43 | $6.43 | 5,252,500 | — | — |
| 2023-10-09 | $6.21 | $6.21 | 3,797,800 | — | — |
| 2023-10-06 | $6.42 | $6.42 | 3,733,400 | — | — |
| 2023-10-05 | $6.25 | $6.25 | 3,442,700 | — | — |
| 2023-10-04 | $6.52 | $6.52 | 5,255,900 | — | — |
| 2023-10-03 | $6.12 | $6.12 | 6,474,600 | — | — |
| 2023-10-02 | $6.48 | $6.48 | 3,684,000 | — | — |
| 2023-09-29 | $6.69 | $6.69 | 4,172,700 | — | — |
| 2023-09-28 | $6.54 | $6.54 | 4,914,500 | — | — |
| 2023-09-27 | $6.35 | $6.35 | 4,669,600 | — | — |
| 2023-09-26 | $6.23 | $6.23 | 3,696,600 | — | — |
| 2023-09-25 | $6.39 | $6.39 | 2,777,300 | — | — |
| 2023-09-22 | $6.43 | $6.43 | 3,971,000 | — | — |
| 2023-09-21 | $6.49 | $6.49 | 5,630,900 | — | — |
| 2023-09-20 | $6.84 | $6.84 | 4,212,500 | — | — |
| 2023-09-19 | $7.03 | $7.03 | 6,299,800 | — | — |
| 2023-09-18 | $6.90 | $6.90 | 7,763,100 | — | — |
| 2023-09-15 | $6.93 | $6.93 | 7,339,900 | — | — |
| 2023-09-14 | $7.14 | $7.14 | 4,330,500 | — | — |
| 2023-09-13 | $6.98 | $6.98 | 3,560,400 | — | — |
| 2023-09-12 | $7.07 | $7.07 | 4,714,700 | — | — |
| 2023-09-11 | $6.93 | $6.93 | 4,321,000 | — | — |
| 2023-09-08 | $6.87 | $6.87 | 3,459,100 | — | — |
| 2023-09-07 | $6.96 | $6.96 | 4,293,700 | — | — |
| 2023-09-06 | $7.00 | $7.00 | 3,245,300 | — | — |
| 2023-09-05 | $7.00 | $7.00 | 4,043,100 | — | — |
| 2023-09-01 | $7.08 | $7.08 | 4,216,600 | — | — |
| 2023-08-31 | $7.14 | $7.14 | 5,300,200 | — | — |
| 2023-08-30 | $7.15 | $7.15 | 5,143,200 | — | — |
| 2023-08-29 | $7.27 | $7.27 | 7,939,400 | — | — |
| 2023-08-28 | $6.86 | $6.86 | 3,511,200 | — | — |
| 2023-08-25 | $6.91 | $6.91 | 4,524,700 | — | — |
| 2023-08-24 | $6.71 | $6.71 | 4,219,100 | — | — |
| 2023-08-23 | $6.84 | $6.84 | 4,356,500 | — | — |
| 2023-08-22 | $6.82 | $6.82 | 4,747,900 | — | — |
| 2023-08-21 | $6.92 | $6.92 | 4,491,300 | — | — |
| 2023-08-18 | $6.82 | $6.82 | 5,922,700 | — | — |
| 2023-08-17 | $6.82 | $6.82 | 6,976,700 | — | — |
| 2023-08-16 | $6.96 | $6.96 | 5,760,200 | — | — |
| 2023-08-15 | $7.04 | $7.04 | 8,418,900 | — | — |
| 2023-08-14 | $7.44 | $7.44 | 6,467,700 | — | — |
| 2023-08-11 | $7.50 | $7.50 | 7,302,500 | — | — |
| 2023-08-10 | $7.53 | $7.53 | 9,881,200 | — | — |
| 2023-08-09 | $7.80 | $7.80 | 8,779,500 | — | — |
| 2023-08-08 | $8.15 | $8.15 | 11,911,900 | — | — |
| 2023-08-07 | $7.98 | $7.98 | 14,770,400 | — | — |
| 2023-08-04 | $8.02 | $8.02 | 46,141,700 | — | — |
| 2023-08-03 | $8.81 | $8.81 | 31,447,300 | — | — |
| 2023-08-02 | $11.11 | $11.11 | 13,931,900 | — | — |
| 2023-08-01 | $12.52 | $12.52 | 11,492,600 | — | — |
| 2023-07-31 | $13.31 | $13.31 | 18,571,500 | — | — |
| 2023-07-28 | $13.27 | $13.27 | 43,678,800 | — | — |
| 2023-07-27 | $10.71 | $10.71 | 54,832,700 | — | — |
| 2023-07-26 | $9.37 | $9.37 | 5,570,800 | — | — |
| 2023-07-25 | $9.36 | $9.36 | 7,366,700 | — | — |
| 2023-07-24 | $9.44 | $9.44 | 4,621,400 | — | — |
| 2023-07-21 | $9.42 | $9.42 | 7,733,500 | — | — |
| 2023-07-20 | $10.13 | $10.13 | 5,696,500 | — | — |
| 2023-07-19 | $10.19 | $10.19 | 5,897,700 | — | — |
| 2023-07-18 | $10.56 | $10.56 | 7,740,100 | — | — |
| 2023-07-17 | $10.27 | $10.27 | 5,919,500 | — | — |
| 2023-07-14 | $9.86 | $9.86 | 6,806,600 | — | — |
| 2023-07-13 | $10.14 | $10.14 | 7,724,600 | — | — |
| 2023-07-12 | $10.16 | $10.16 | 8,291,100 | — | — |
| 2023-07-11 | $9.87 | $9.87 | 7,593,200 | — | — |
| 2023-07-10 | $9.53 | $9.53 | 8,147,600 | — | — |
| 2023-07-07 | $8.78 | $8.78 | 8,656,700 | — | — |
| 2023-07-06 | $8.61 | $8.61 | 6,916,800 | — | — |
| 2023-07-05 | $8.62 | $8.62 | 7,913,800 | — | — |
| 2023-07-03 | $8.24 | $8.24 | 4,463,800 | — | — |
| 2023-06-30 | $7.99 | $7.99 | 6,871,000 | — | — |
| 2023-06-29 | $7.82 | $7.82 | 5,858,900 | — | — |
| 2023-06-28 | $7.28 | $7.28 | 3,958,000 | — | — |
| 2023-06-27 | $6.93 | $6.93 | 2,422,300 | — | — |
| 2023-06-26 | $6.64 | $6.64 | 3,231,000 | — | — |
| 2023-06-23 | $6.84 | $6.84 | 4,874,400 | — | — |
| 2023-06-22 | $6.77 | $6.77 | 4,261,400 | — | — |
| 2023-06-21 | $7.06 | $7.06 | 6,184,700 | — | — |
| 2023-06-20 | $7.43 | $7.43 | 5,281,700 | — | — |
| 2023-06-16 | $7.62 | $7.62 | 8,255,200 | — | — |
| 2023-06-15 | $7.89 | $7.89 | 7,771,300 | — | — |
| 2023-06-14 | $7.49 | $7.49 | 7,852,100 | — | — |
| 2023-06-13 | $7.50 | $7.50 | 11,578,100 | — | — |
| 2023-06-12 | $6.57 | $6.57 | 5,325,900 | — | — |
| 2023-06-09 | $6.30 | $6.30 | 9,889,500 | — | — |
| 2023-06-08 | $6.81 | $6.81 | 9,252,000 | — | — |
| 2023-06-07 | $7.33 | $7.33 | 5,641,900 | — | — |
| 2023-06-06 | $7.29 | $7.29 | 5,969,000 | — | — |
| 2023-06-05 | $6.81 | $6.81 | 3,217,800 | — | — |
| 2023-06-02 | $6.66 | $6.66 | 3,347,500 | — | — |
| 2023-06-01 | $6.54 | $6.54 | 4,340,000 | — | — |
| 2023-05-31 | $6.49 | $6.49 | 4,556,400 | — | — |
| 2023-05-30 | $6.44 | $6.44 | 3,883,800 | — | — |
| 2023-05-26 | $6.32 | $6.32 | 2,660,900 | — | — |
| 2023-05-25 | $6.24 | $6.24 | 3,099,000 | — | — |
| 2023-05-24 | $6.45 | $6.45 | 2,996,400 | — | — |
| 2023-05-23 | $6.65 | $6.65 | 4,357,700 | — | — |
| 2023-05-22 | $6.78 | $6.78 | 9,337,000 | — | — |
| 2023-05-19 | $6.04 | $6.04 | 6,282,900 | — | — |
| 2023-05-18 | $6.19 | $6.19 | 6,534,900 | — | — |
| 2023-05-17 | $6.20 | $6.20 | 5,276,300 | — | — |
| 2023-05-16 | $5.86 | $5.86 | 3,635,200 | — | — |
| 2023-05-15 | $5.94 | $5.94 | 3,986,300 | — | — |
| 2023-05-12 | $5.81 | $5.81 | 3,543,000 | — | — |
| 2023-05-11 | $6.03 | $6.03 | 3,257,300 | — | — |
| 2023-05-10 | $6.16 | $6.16 | 4,054,800 | — | — |
| 2023-05-09 | $6.23 | $6.23 | 3,941,800 | — | — |
| 2023-05-08 | $6.39 | $6.39 | 2,705,300 | — | — |
| 2023-05-05 | $6.39 | $6.39 | 4,249,700 | — | — |
| 2023-05-04 | $6.10 | $6.10 | 3,393,200 | — | — |
| 2023-05-03 | $6.20 | $6.20 | 4,682,700 | — | — |
| 2023-05-02 | $6.16 | $6.16 | 8,617,500 | — | — |
| 2023-05-01 | $6.52 | $6.52 | 7,400,600 | — | — |
| 2023-04-28 | $7.00 | $7.00 | 5,483,100 | — | — |
| 2023-04-27 | $7.22 | $7.22 | 6,060,300 | — | — |
| 2023-04-26 | $7.26 | $7.26 | 7,320,500 | — | — |
| 2023-04-25 | $7.29 | $7.29 | 3,400,300 | — | — |
| 2023-04-24 | $7.65 | $7.65 | 4,627,300 | — | — |
| 2023-04-21 | $7.45 | $7.45 | 4,578,000 | — | — |
| 2023-04-20 | $7.42 | $7.42 | 5,774,400 | — | — |
| 2023-04-19 | $7.97 | $7.97 | 3,842,200 | — | — |
| 2023-04-18 | $7.75 | $7.75 | 3,392,000 | — | — |
| 2023-04-17 | $8.00 | $8.00 | 3,371,000 | — | — |
| 2023-04-14 | $7.85 | $7.85 | 2,364,800 | — | — |
| 2023-04-13 | $7.82 | $7.82 | 3,825,100 | — | — |
| 2023-04-12 | $7.59 | $7.59 | 4,236,000 | — | — |
| 2023-04-11 | $7.73 | $7.73 | 3,876,700 | — | — |
| 2023-04-10 | $7.44 | $7.44 | 4,206,900 | — | — |
| 2023-04-06 | $7.29 | $7.29 | 2,675,400 | — | — |
| 2023-04-05 | $7.33 | $7.33 | 5,415,000 | — | — |
| 2023-04-04 | $7.99 | $7.99 | 2,206,200 | — | — |
| 2023-04-03 | $8.02 | $8.02 | 4,398,200 | — | — |
| 2023-03-31 | $8.18 | $8.18 | 4,791,300 | — | — |
| 2023-03-30 | $7.73 | $7.73 | 3,803,600 | — | — |
| 2023-03-29 | $7.73 | $7.73 | 3,327,400 | — | — |
| 2023-03-28 | $7.49 | $7.49 | 1,825,800 | — | — |
| 2023-03-27 | $7.52 | $7.52 | 3,214,900 | — | — |
| 2023-03-24 | $7.58 | $7.58 | 2,606,100 | — | — |
| 2023-03-23 | $7.54 | $7.54 | 4,086,600 | — | — |
| 2023-03-22 | $7.51 | $7.51 | 5,039,700 | — | — |
| 2023-03-21 | $7.85 | $7.85 | 3,606,800 | — | — |
| 2023-03-20 | $7.56 | $7.56 | 4,054,500 | — | — |
| 2023-03-17 | $7.48 | $7.48 | 4,659,900 | — | — |
| 2023-03-16 | $7.39 | $7.39 | 3,646,600 | — | — |
| 2023-03-15 | $7.07 | $7.07 | 4,505,100 | — | — |
| 2023-03-14 | $7.05 | $7.05 | 5,160,100 | — | — |
| 2023-03-13 | $7.42 | $7.42 | 4,335,100 | — | — |
| 2023-03-10 | $7.35 | $7.35 | 5,454,000 | — | — |
| 2023-03-09 | $7.32 | $7.32 | 4,871,000 | — | — |
| 2023-03-08 | $7.82 | $7.82 | 9,034,500 | — | — |
| 2023-03-07 | $8.30 | $8.30 | 5,009,900 | — | — |
| 2023-03-06 | $8.78 | $8.78 | 5,735,800 | — | — |
| 2023-03-03 | $9.20 | $9.20 | 4,873,500 | — | — |
| 2023-03-02 | $8.88 | $8.88 | 4,756,600 | — | — |
| 2023-03-01 | $8.81 | $8.81 | 6,253,800 | — | — |
| 2023-02-28 | $9.57 | $9.57 | 5,072,600 | — | — |
| 2023-02-27 | $9.12 | $9.12 | 3,679,300 | — | — |
| 2023-02-24 | $9.08 | $9.08 | 5,039,400 | — | — |
| 2023-02-23 | $9.65 | $9.65 | 7,171,800 | — | — |
| 2023-02-22 | $9.89 | $9.89 | 5,376,800 | — | — |
| 2023-02-21 | $9.76 | $9.76 | 5,408,100 | — | — |
| 2023-02-17 | $10.31 | $10.31 | 9,841,100 | — | — |
| 2023-02-16 | $9.81 | $9.81 | 16,757,700 | — | — |
| 2023-02-15 | $11.84 | $11.84 | 16,453,800 | — | — |
| 2023-02-14 | $8.95 | $8.95 | 6,737,500 | — | — |
| 2023-02-13 | $8.38 | $8.38 | 3,517,300 | — | — |
| 2023-02-10 | $8.21 | $8.21 | 5,533,800 | — | — |
| 2023-02-09 | $8.59 | $8.59 | 7,115,000 | — | — |
| 2023-02-08 | $9.09 | $9.09 | 5,291,500 | — | — |
| 2023-02-07 | $9.17 | $9.17 | 7,855,500 | — | — |
| 2023-02-06 | $9.35 | $9.35 | 5,693,800 | — | — |
| 2023-02-03 | $9.23 | $9.23 | 9,398,700 | — | — |
| 2023-02-02 | $9.71 | $9.71 | 15,044,800 | — | — |
| 2023-02-01 | $8.74 | $8.74 | 4,442,100 | — | — |
| 2023-01-31 | $8.51 | $8.51 | 6,687,500 | — | — |
| 2023-01-30 | $8.03 | $8.03 | 6,625,900 | — | — |
| 2023-01-27 | $8.72 | $8.72 | 12,743,500 | — | — |
| 2023-01-26 | $8.14 | $8.14 | 5,088,900 | — | — |
| 2023-01-25 | $7.89 | $7.89 | 5,812,000 | — | — |
| 2023-01-24 | $7.87 | $7.87 | 6,454,600 | — | — |
| 2023-01-23 | $8.26 | $8.26 | 8,760,900 | — | — |
| 2023-01-20 | $7.73 | $7.73 | 5,701,200 | — | — |
| 2023-01-19 | $7.17 | $7.17 | 5,106,700 | — | — |
| 2023-01-18 | $7.36 | $7.36 | 6,864,600 | — | — |
| 2023-01-17 | $7.59 | $7.59 | 10,065,800 | — | — |
| 2023-01-13 | $8.30 | $8.30 | 10,971,700 | — | — |
| 2023-01-12 | $7.61 | $7.61 | 8,171,900 | — | — |
| 2023-01-11 | $7.21 | $7.21 | 10,746,900 | — | — |
| 2023-01-10 | $6.66 | $6.66 | 6,013,800 | — | — |
| 2023-01-09 | $6.30 | $6.30 | 9,841,300 | — | — |
| 2023-01-06 | $5.64 | $5.64 | 3,932,800 | — | — |
| 2023-01-05 | $5.41 | $5.41 | 3,986,700 | — | — |
| 2023-01-04 | $5.56 | $5.56 | 5,661,900 | — | — |
| 2023-01-03 | $5.40 | $5.40 | 6,657,500 | — | — |