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
- 2021-04-14 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 | $4.49 | $4.49 | 2,168,800 | — | — |
| 2023-12-28 | $4.65 | $4.65 | 1,689,000 | — | — |
| 2023-12-27 | $4.65 | $4.65 | 2,069,400 | — | — |
| 2023-12-26 | $5.00 | $5.00 | 979,200 | — | — |
| 2023-12-22 | $4.85 | $4.85 | 1,265,300 | — | — |
| 2023-12-21 | $4.94 | $4.94 | 1,171,700 | — | — |
| 2023-12-20 | $4.83 | $4.83 | 1,507,800 | — | — |
| 2023-12-19 | $5.05 | $5.05 | 1,218,400 | — | — |
| 2023-12-18 | $4.91 | $4.91 | 1,180,900 | — | — |
| 2023-12-15 | $4.85 | $4.85 | 2,547,300 | — | — |
| 2023-12-14 | $5.08 | $5.08 | 2,856,700 | — | — |
| 2023-12-13 | $4.73 | $4.73 | 1,714,800 | — | — |
| 2023-12-12 | $4.48 | $4.48 | 956,800 | — | — |
| 2023-12-11 | $4.51 | $4.51 | 1,451,800 | — | — |
| 2023-12-08 | $4.69 | $4.69 | 1,119,600 | — | — |
| 2023-12-07 | $4.55 | $4.55 | 1,813,600 | — | — |
| 2023-12-06 | $4.59 | $4.59 | 775,600 | — | — |
| 2023-12-05 | $4.49 | $4.49 | 740,600 | — | — |
| 2023-12-04 | $4.55 | $4.55 | 916,600 | — | — |
| 2023-12-01 | $4.62 | $4.62 | 1,416,000 | — | — |
| 2023-11-30 | $4.43 | $4.43 | 1,346,100 | — | — |
| 2023-11-29 | $4.52 | $4.52 | 1,408,400 | — | — |
| 2023-11-28 | $4.65 | $4.65 | 1,549,600 | — | — |
| 2023-11-27 | $4.63 | $4.63 | 3,043,400 | — | — |
| 2023-11-24 | $5.14 | $5.14 | 576,900 | — | — |
| 2023-11-22 | $5.08 | $5.08 | 729,400 | — | — |
| 2023-11-21 | $5.01 | $5.01 | 944,200 | — | — |
| 2023-11-20 | $5.10 | $5.10 | 1,010,900 | — | — |
| 2023-11-17 | $5.06 | $5.06 | 1,144,400 | — | — |
| 2023-11-16 | $4.67 | $4.67 | 939,400 | — | — |
| 2023-11-15 | $4.95 | $4.95 | 1,580,500 | — | — |
| 2023-11-14 | $4.74 | $4.74 | 2,153,200 | — | — |
| 2023-11-13 | $4.50 | $4.50 | 1,556,800 | — | — |
| 2023-11-10 | $4.69 | $4.69 | 744,700 | — | — |
| 2023-11-09 | $4.71 | $4.71 | 558,200 | — | — |
| 2023-11-08 | $4.85 | $4.85 | 533,800 | — | — |
| 2023-11-07 | $4.95 | $4.95 | 636,800 | — | — |
| 2023-11-06 | $4.78 | $4.78 | 663,700 | — | — |
| 2023-11-03 | $5.00 | $5.00 | 762,500 | — | — |
| 2023-11-02 | $5.10 | $5.10 | 1,154,700 | — | — |
| 2023-11-01 | $4.61 | $4.61 | 601,500 | — | — |
| 2023-10-31 | $4.49 | $4.49 | 1,660,000 | — | — |
| 2023-10-30 | $4.82 | $4.82 | 527,100 | — | — |
| 2023-10-27 | $4.83 | $4.83 | 906,900 | — | — |
| 2023-10-26 | $5.01 | $5.01 | 622,100 | — | — |
| 2023-10-25 | $5.00 | $5.00 | 941,000 | — | — |
| 2023-10-24 | $5.04 | $5.04 | 726,100 | — | — |
| 2023-10-23 | $5.15 | $5.15 | 595,600 | — | — |
| 2023-10-20 | $5.22 | $5.22 | 513,800 | — | — |
| 2023-10-19 | $5.29 | $5.29 | 722,900 | — | — |
| 2023-10-18 | $5.28 | $5.28 | 476,200 | — | — |
| 2023-10-17 | $5.36 | $5.36 | 807,400 | — | — |
| 2023-10-16 | $5.18 | $5.18 | 845,600 | — | — |
| 2023-10-13 | $5.04 | $5.04 | 783,400 | — | — |
| 2023-10-12 | $5.07 | $5.07 | 661,900 | — | — |
| 2023-10-11 | $5.19 | $5.19 | 679,500 | — | — |
| 2023-10-10 | $5.20 | $5.20 | 833,600 | — | — |
| 2023-10-09 | $5.10 | $5.10 | 607,700 | — | — |
| 2023-10-06 | $5.05 | $5.05 | 1,278,500 | — | — |
| 2023-10-05 | $5.13 | $5.13 | 1,053,500 | — | — |
| 2023-10-04 | $5.20 | $5.20 | 682,700 | — | — |
| 2023-10-03 | $5.05 | $5.05 | 793,000 | — | — |
| 2023-10-02 | $4.98 | $4.98 | 1,200,200 | — | — |
| 2023-09-29 | $5.10 | $5.10 | 1,582,500 | — | — |
| 2023-09-28 | $5.38 | $5.38 | 1,673,300 | — | — |
| 2023-09-27 | $5.13 | $5.13 | 2,563,000 | — | — |
| 2023-09-26 | $4.77 | $4.77 | 2,889,500 | — | — |
| 2023-09-25 | $4.70 | $4.70 | 3,804,300 | — | — |
| 2023-09-22 | $4.86 | $4.86 | 3,891,400 | — | — |
| 2023-09-21 | $5.23 | $5.23 | 3,195,300 | — | — |
| 2023-09-20 | $5.52 | $5.52 | 3,612,700 | — | — |
| 2023-09-19 | $5.65 | $5.65 | 5,233,600 | — | — |
| 2023-09-18 | $5.93 | $5.93 | 5,833,700 | — | — |
| 2023-09-15 | $6.79 | $6.79 | 1,908,900 | — | — |
| 2023-09-14 | $7.01 | $7.01 | 555,100 | — | — |
| 2023-09-13 | $7.01 | $7.01 | 585,600 | — | — |
| 2023-09-12 | $6.89 | $6.89 | 926,400 | — | — |
| 2023-09-11 | $6.91 | $6.91 | 909,200 | — | — |
| 2023-09-08 | $7.12 | $7.12 | 607,300 | — | — |
| 2023-09-07 | $7.16 | $7.16 | 560,300 | — | — |
| 2023-09-06 | $7.35 | $7.35 | 1,289,500 | — | — |
| 2023-09-05 | $7.75 | $7.75 | 833,300 | — | — |
| 2023-09-01 | $7.88 | $7.88 | 1,111,900 | — | — |
| 2023-08-31 | $8.37 | $8.37 | 783,700 | — | — |
| 2023-08-30 | $8.23 | $8.23 | 1,042,700 | — | — |
| 2023-08-29 | $8.09 | $8.09 | 850,400 | — | — |
| 2023-08-28 | $7.74 | $7.74 | 789,400 | — | — |
| 2023-08-25 | $7.35 | $7.35 | 806,000 | — | — |
| 2023-08-24 | $7.12 | $7.12 | 687,800 | — | — |
| 2023-08-23 | $7.26 | $7.26 | 834,400 | — | — |
| 2023-08-22 | $7.08 | $7.08 | 1,570,600 | — | — |
| 2023-08-21 | $6.97 | $6.97 | 1,256,200 | — | — |
| 2023-08-18 | $7.02 | $7.02 | 964,900 | — | — |
| 2023-08-17 | $7.24 | $7.24 | 1,069,300 | — | — |
| 2023-08-16 | $7.10 | $7.10 | 1,919,300 | — | — |
| 2023-08-15 | $7.09 | $7.09 | 4,222,000 | — | — |
| 2023-08-14 | $8.24 | $8.24 | 2,166,000 | — | — |
| 2023-08-11 | $8.22 | $8.22 | 585,600 | — | — |
| 2023-08-10 | $8.16 | $8.16 | 580,600 | — | — |
| 2023-08-09 | $8.05 | $8.05 | 963,800 | — | — |
| 2023-08-08 | $8.19 | $8.19 | 606,800 | — | — |
| 2023-08-07 | $8.18 | $8.18 | 614,800 | — | — |
| 2023-08-04 | $8.14 | $8.14 | 515,100 | — | — |
| 2023-08-03 | $8.15 | $8.15 | 640,200 | — | — |
| 2023-08-02 | $8.25 | $8.25 | 807,100 | — | — |
| 2023-08-01 | $8.80 | $8.80 | 935,500 | — | — |
| 2023-07-31 | $8.62 | $8.62 | 717,100 | — | — |
| 2023-07-28 | $8.55 | $8.55 | 813,300 | — | — |
| 2023-07-27 | $8.18 | $8.18 | 1,073,900 | — | — |
| 2023-07-26 | $8.23 | $8.23 | 726,800 | — | — |
| 2023-07-25 | $8.01 | $8.01 | 797,000 | — | — |
| 2023-07-24 | $8.00 | $8.00 | 1,225,100 | — | — |
| 2023-07-21 | $7.94 | $7.94 | 6,843,400 | — | — |
| 2023-07-20 | $8.20 | $8.20 | 860,000 | — | — |
| 2023-07-19 | $8.22 | $8.22 | 825,400 | — | — |
| 2023-07-18 | $8.23 | $8.23 | 894,200 | — | — |
| 2023-07-17 | $8.31 | $8.31 | 790,300 | — | — |
| 2023-07-14 | $8.30 | $8.30 | 1,202,500 | — | — |
| 2023-07-13 | $8.78 | $8.78 | 659,900 | — | — |
| 2023-07-12 | $8.61 | $8.61 | 738,600 | — | — |
| 2023-07-11 | $8.49 | $8.49 | 570,500 | — | — |
| 2023-07-10 | $8.49 | $8.49 | 464,000 | — | — |
| 2023-07-07 | $8.44 | $8.44 | 879,700 | — | — |
| 2023-07-06 | $8.53 | $8.53 | 1,104,800 | — | — |
| 2023-07-05 | $8.66 | $8.66 | 1,390,300 | — | — |
| 2023-07-03 | $8.70 | $8.70 | 826,100 | — | — |
| 2023-06-30 | $8.92 | $8.92 | 592,900 | — | — |
| 2023-06-29 | $9.11 | $9.11 | 441,100 | — | — |
| 2023-06-28 | $9.21 | $9.21 | 573,600 | — | — |
| 2023-06-27 | $8.99 | $8.99 | 575,900 | — | — |
| 2023-06-26 | $9.03 | $9.03 | 951,700 | — | — |
| 2023-06-23 | $9.23 | $9.23 | 749,400 | — | — |
| 2023-06-22 | $9.19 | $9.19 | 664,700 | — | — |
| 2023-06-21 | $9.06 | $9.06 | 1,784,600 | — | — |
| 2023-06-20 | $9.33 | $9.33 | 1,886,600 | — | — |
| 2023-06-16 | $9.36 | $9.36 | 3,447,800 | — | — |
| 2023-06-15 | $10.03 | $10.03 | 2,018,100 | — | — |
| 2023-06-14 | $9.95 | $9.95 | 2,545,800 | — | — |
| 2023-06-13 | $10.17 | $10.17 | 2,571,100 | — | — |
| 2023-06-12 | $10.94 | $10.94 | 3,596,600 | — | — |
| 2023-06-09 | $10.36 | $10.36 | 2,150,200 | — | — |
| 2023-06-08 | $9.91 | $9.91 | 602,200 | — | — |
| 2023-06-07 | $9.77 | $9.77 | 670,800 | — | — |
| 2023-06-06 | $9.87 | $9.87 | 727,100 | — | — |
| 2023-06-05 | $9.94 | $9.94 | 978,400 | — | — |
| 2023-06-02 | $10.00 | $10.00 | 907,500 | — | — |
| 2023-06-01 | $9.75 | $9.75 | 651,400 | — | — |
| 2023-05-31 | $9.87 | $9.87 | 836,100 | — | — |
| 2023-05-30 | $9.89 | $9.89 | 1,177,600 | — | — |
| 2023-05-26 | $9.55 | $9.55 | 1,900,000 | — | — |
| 2023-05-25 | $9.92 | $9.92 | 910,000 | — | — |
| 2023-05-24 | $10.05 | $10.05 | 992,300 | — | — |
| 2023-05-23 | $10.19 | $10.19 | 1,262,100 | — | — |
| 2023-05-22 | $9.95 | $9.95 | 2,178,000 | — | — |
| 2023-05-19 | $9.70 | $9.70 | 888,400 | — | — |
| 2023-05-18 | $9.88 | $9.88 | 1,421,200 | — | — |
| 2023-05-17 | $10.11 | $10.11 | 1,371,000 | — | — |
| 2023-05-16 | $9.62 | $9.62 | 1,373,600 | — | — |
| 2023-05-15 | $9.99 | $9.99 | 1,400,600 | — | — |
| 2023-05-12 | $9.91 | $9.91 | 871,300 | — | — |
| 2023-05-11 | $9.96 | $9.96 | 1,793,500 | — | — |
| 2023-05-10 | $9.57 | $9.57 | 1,934,600 | — | — |
| 2023-05-09 | $10.18 | $10.18 | 2,510,800 | — | — |
| 2023-05-08 | $9.88 | $9.88 | 1,705,800 | — | — |
| 2023-05-05 | $9.48 | $9.48 | 1,766,900 | — | — |
| 2023-05-04 | $8.88 | $8.88 | 805,100 | — | — |
| 2023-05-03 | $8.65 | $8.65 | 1,196,000 | — | — |
| 2023-05-02 | $8.71 | $8.71 | 1,754,000 | — | — |
| 2023-05-01 | $8.30 | $8.30 | 1,255,700 | — | — |
| 2023-04-28 | $7.96 | $7.96 | 1,489,500 | — | — |
| 2023-04-27 | $7.78 | $7.78 | 3,934,200 | — | — |
| 2023-04-26 | $8.12 | $8.12 | 2,585,300 | — | — |
| 2023-04-25 | $8.94 | $8.94 | 3,276,700 | — | — |
| 2023-04-24 | $9.20 | $9.20 | 4,371,500 | — | — |
| 2023-04-21 | $8.68 | $8.68 | 1,045,600 | — | — |
| 2023-04-20 | $8.93 | $8.93 | 896,000 | — | — |
| 2023-04-19 | $9.31 | $9.31 | 935,800 | — | — |
| 2023-04-18 | $9.36 | $9.36 | 523,900 | — | — |
| 2023-04-17 | $9.38 | $9.38 | 636,300 | — | — |
| 2023-04-14 | $9.34 | $9.34 | 915,000 | — | — |
| 2023-04-13 | $9.09 | $9.09 | 758,600 | — | — |
| 2023-04-12 | $8.99 | $8.99 | 1,125,000 | — | — |
| 2023-04-11 | $9.11 | $9.11 | 889,600 | — | — |
| 2023-04-10 | $9.00 | $9.00 | 742,000 | — | — |
| 2023-04-06 | $8.94 | $8.94 | 820,000 | — | — |
| 2023-04-05 | $8.61 | $8.61 | 1,535,200 | — | — |
| 2023-04-04 | $9.26 | $9.26 | 3,223,700 | — | — |
| 2023-04-03 | $9.42 | $9.42 | 2,127,300 | — | — |
| 2023-03-31 | $10.00 | $10.00 | 8,313,200 | — | — |
| 2023-03-30 | $9.34 | $9.34 | 4,784,500 | — | — |
| 2023-03-29 | $9.29 | $9.29 | 1,008,700 | — | — |
| 2023-03-28 | $8.86 | $8.86 | 714,000 | — | — |
| 2023-03-27 | $8.33 | $8.33 | 585,300 | — | — |
| 2023-03-24 | $8.32 | $8.32 | 1,000,000 | — | — |
| 2023-03-23 | $8.45 | $8.45 | 764,400 | — | — |
| 2023-03-22 | $8.32 | $8.32 | 773,600 | — | — |
| 2023-03-21 | $8.25 | $8.25 | 889,600 | — | — |
| 2023-03-20 | $8.10 | $8.10 | 1,322,200 | — | — |
| 2023-03-17 | $7.96 | $7.96 | 5,610,200 | — | — |
| 2023-03-16 | $8.09 | $8.09 | 1,470,400 | — | — |
| 2023-03-15 | $8.48 | $8.48 | 974,200 | — | — |
| 2023-03-14 | $9.28 | $9.28 | 790,800 | — | — |
| 2023-03-13 | $8.88 | $8.88 | 858,600 | — | — |
| 2023-03-10 | $8.88 | $8.88 | 971,000 | — | — |
| 2023-03-09 | $9.21 | $9.21 | 856,700 | — | — |
| 2023-03-08 | $9.69 | $9.69 | 1,077,200 | — | — |
| 2023-03-07 | $9.48 | $9.48 | 1,274,500 | — | — |
| 2023-03-06 | $9.34 | $9.34 | 2,471,300 | — | — |
| 2023-03-03 | $8.48 | $8.48 | 485,400 | — | — |
| 2023-03-02 | $8.34 | $8.34 | 634,900 | — | — |
| 2023-03-01 | $7.88 | $7.88 | 773,400 | — | — |
| 2023-02-28 | $8.06 | $8.06 | 720,500 | — | — |
| 2023-02-27 | $8.38 | $8.38 | 856,100 | — | — |
| 2023-02-24 | $8.56 | $8.56 | 998,700 | — | — |
| 2023-02-23 | $9.45 | $9.45 | 293,000 | — | — |
| 2023-02-22 | $9.57 | $9.57 | 477,500 | — | — |
| 2023-02-21 | $9.56 | $9.56 | 597,200 | — | — |
| 2023-02-17 | $9.26 | $9.26 | 275,600 | — | — |
| 2023-02-16 | $9.41 | $9.41 | 564,000 | — | — |
| 2023-02-15 | $9.41 | $9.41 | 528,600 | — | — |
| 2023-02-14 | $8.98 | $8.98 | 661,200 | — | — |
| 2023-02-13 | $9.08 | $9.08 | 697,000 | — | — |
| 2023-02-10 | $8.87 | $8.87 | 1,677,000 | — | — |
| 2023-02-09 | $10.26 | $10.26 | 692,500 | — | — |
| 2023-02-08 | $10.00 | $10.00 | 590,500 | — | — |
| 2023-02-07 | $10.22 | $10.22 | 549,500 | — | — |
| 2023-02-06 | $10.04 | $10.04 | 432,900 | — | — |
| 2023-02-03 | $10.09 | $10.09 | 755,500 | — | — |
| 2023-02-02 | $10.19 | $10.19 | 1,297,600 | — | — |
| 2023-02-01 | $10.32 | $10.32 | 1,232,900 | — | — |
| 2023-01-31 | $10.05 | $10.05 | 582,600 | — | — |
| 2023-01-30 | $9.98 | $9.98 | 733,500 | — | — |
| 2023-01-27 | $9.95 | $9.95 | 762,400 | — | — |
| 2023-01-26 | $9.85 | $9.85 | 527,000 | — | — |
| 2023-01-25 | $9.89 | $9.89 | 1,067,300 | — | — |
| 2023-01-24 | $9.99 | $9.99 | 791,700 | — | — |
| 2023-01-23 | $9.94 | $9.94 | 852,100 | — | — |
| 2023-01-20 | $9.60 | $9.60 | 1,147,300 | — | — |
| 2023-01-19 | $8.99 | $8.99 | 1,399,000 | — | — |
| 2023-01-18 | $9.98 | $9.98 | 1,887,700 | — | — |
| 2023-01-17 | $9.76 | $9.76 | 1,150,500 | — | — |
| 2023-01-13 | $9.33 | $9.33 | 926,100 | — | — |
| 2023-01-12 | $9.00 | $9.00 | 1,449,400 | — | — |
| 2023-01-11 | $9.44 | $9.44 | 1,927,600 | — | — |
| 2023-01-10 | $8.43 | $8.43 | 1,517,500 | — | — |
| 2023-01-09 | $7.63 | $7.63 | 1,775,700 | — | — |
| 2023-01-06 | $6.76 | $6.76 | 1,236,700 | — | — |
| 2023-01-05 | $6.02 | $6.02 | 1,279,400 | — | — |
| 2023-01-04 | $6.66 | $6.66 | 909,200 | — | — |
| 2023-01-03 | $6.28 | $6.28 | 969,500 | — | — |