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
- 2023-07-14 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 | $5.42 | $5.42 | 153,400 | — | — |
| 2023-12-28 | $5.89 | $5.89 | 77,800 | — | — |
| 2023-12-27 | $5.81 | $5.81 | 101,900 | — | — |
| 2023-12-26 | $5.88 | $5.88 | 44,200 | — | — |
| 2023-12-22 | $5.52 | $5.52 | 53,800 | — | — |
| 2023-12-21 | $5.64 | $5.64 | 65,900 | — | — |
| 2023-12-20 | $5.38 | $5.38 | 52,400 | — | — |
| 2023-12-19 | $5.99 | $5.99 | 92,800 | — | — |
| 2023-12-18 | $5.75 | $5.75 | 147,100 | — | — |
| 2023-12-15 | $6.20 | $6.20 | 177,900 | — | — |
| 2023-12-14 | $5.58 | $5.58 | 127,700 | — | — |
| 2023-12-13 | $5.53 | $5.53 | 267,400 | — | — |
| 2023-12-12 | $4.82 | $4.82 | 242,500 | — | — |
| 2023-12-11 | $3.83 | $3.83 | 97,800 | — | — |
| 2023-12-08 | $3.63 | $3.63 | 81,100 | — | — |
| 2023-12-07 | $4.04 | $4.04 | 59,400 | — | — |
| 2023-12-06 | $3.98 | $3.98 | 252,700 | — | — |
| 2023-12-05 | $4.15 | $4.15 | 223,000 | — | — |
| 2023-12-04 | $4.06 | $4.06 | 73,300 | — | — |
| 2023-12-01 | $3.79 | $3.79 | 145,400 | — | — |
| 2023-11-30 | $3.82 | $3.82 | 72,300 | — | — |
| 2023-11-29 | $4.03 | $4.03 | 177,700 | — | — |
| 2023-11-28 | $4.00 | $4.00 | 70,400 | — | — |
| 2023-11-27 | $3.90 | $3.90 | 88,200 | — | — |
| 2023-11-24 | $4.10 | $4.10 | 28,400 | — | — |
| 2023-11-22 | $3.68 | $3.68 | 121,400 | — | — |
| 2023-11-21 | $3.24 | $3.24 | 66,100 | — | — |
| 2023-11-20 | $3.01 | $3.01 | 981,100 | — | — |
| 2023-11-17 | $2.96 | $2.96 | 196,300 | — | — |
| 2023-11-16 | $2.33 | $2.33 | 101,300 | — | — |
| 2023-11-15 | $2.47 | $2.47 | 340,500 | — | — |
| 2023-11-14 | $2.52 | $2.52 | 96,100 | — | — |
| 2023-11-13 | $2.23 | $2.23 | 170,000 | — | — |
| 2023-11-10 | $2.59 | $2.59 | 103,100 | — | — |
| 2023-11-09 | $2.80 | $2.80 | 45,200 | — | — |
| 2023-11-08 | $3.51 | $3.51 | 72,100 | — | — |
| 2023-11-07 | $3.68 | $3.68 | 45,600 | — | — |
| 2023-11-06 | $3.75 | $3.75 | 127,900 | — | — |
| 2023-11-03 | $4.08 | $4.08 | 126,600 | — | — |
| 2023-11-02 | $3.80 | $3.80 | 54,200 | — | — |
| 2023-11-01 | $3.55 | $3.55 | 77,200 | — | — |
| 2023-10-31 | $3.66 | $3.66 | 49,600 | — | — |
| 2023-10-30 | $3.66 | $3.66 | 85,200 | — | — |
| 2023-10-27 | $3.71 | $3.71 | 285,300 | — | — |
| 2023-10-26 | $4.47 | $4.47 | 44,700 | — | — |
| 2023-10-25 | $4.21 | $4.21 | 17,000 | — | — |
| 2023-10-24 | $4.34 | $4.34 | 341,000 | — | — |
| 2023-10-23 | $4.54 | $4.54 | 129,200 | — | — |
| 2023-10-20 | $4.94 | $4.94 | 170,100 | — | — |
| 2023-10-19 | $4.57 | $4.57 | 76,000 | — | — |
| 2023-10-18 | $5.51 | $5.51 | 31,400 | — | — |
| 2023-10-17 | $5.50 | $5.50 | 56,600 | — | — |
| 2023-10-16 | $5.92 | $5.92 | 34,700 | — | — |
| 2023-10-13 | $5.54 | $5.54 | 62,400 | — | — |
| 2023-10-12 | $5.83 | $5.83 | 90,000 | — | — |
| 2023-10-11 | $6.82 | $6.82 | 39,700 | — | — |
| 2023-10-10 | $7.40 | $7.40 | 71,900 | — | — |
| 2023-10-09 | $7.92 | $7.92 | 77,400 | — | — |
| 2023-10-06 | $8.18 | $8.18 | 101,200 | — | — |
| 2023-10-05 | $7.19 | $7.19 | 354,800 | — | — |
| 2023-10-04 | $6.97 | $6.97 | 146,400 | — | — |
| 2023-10-03 | $7.76 | $7.76 | 136,800 | — | — |
| 2023-10-02 | $7.62 | $7.62 | 335,500 | — | — |
| 2023-09-29 | $8.80 | $8.80 | 52,800 | — | — |
| 2023-09-28 | $9.06 | $9.06 | 88,200 | — | — |
| 2023-09-27 | $9.45 | $9.45 | 167,800 | — | — |
| 2023-09-26 | $9.15 | $9.15 | 162,400 | — | — |
| 2023-09-25 | $9.56 | $9.56 | 188,300 | — | — |
| 2023-09-22 | $9.73 | $9.73 | 134,100 | — | — |
| 2023-09-21 | $10.15 | $10.15 | 156,100 | — | — |
| 2023-09-20 | $11.60 | $11.60 | 20,000 | — | — |
| 2023-09-19 | $11.85 | $11.85 | 56,400 | — | — |
| 2023-09-18 | $11.56 | $11.56 | 64,100 | — | — |
| 2023-09-15 | $11.92 | $11.92 | 845,700 | — | — |
| 2023-09-14 | $12.00 | $12.00 | 41,400 | — | — |
| 2023-09-13 | $12.00 | $12.00 | 83,100 | — | — |
| 2023-09-12 | $12.14 | $12.14 | 76,200 | — | — |
| 2023-09-11 | $12.43 | $12.43 | 54,900 | — | — |
| 2023-09-08 | $11.87 | $11.87 | 62,800 | — | — |
| 2023-09-07 | $12.41 | $12.41 | 71,300 | — | — |
| 2023-09-06 | $12.19 | $12.19 | 60,400 | — | — |
| 2023-09-05 | $11.86 | $11.86 | 137,300 | — | — |
| 2023-09-01 | $12.00 | $12.00 | 85,100 | — | — |
| 2023-08-31 | $12.08 | $12.08 | 182,100 | — | — |
| 2023-08-30 | $11.95 | $11.95 | 236,500 | — | — |
| 2023-08-29 | $11.34 | $11.34 | 268,200 | — | — |
| 2023-08-28 | $11.66 | $11.66 | 43,400 | — | — |
| 2023-08-25 | $12.04 | $12.04 | 127,200 | — | — |
| 2023-08-24 | $11.47 | $11.47 | 110,100 | — | — |
| 2023-08-23 | $10.90 | $10.90 | 201,900 | — | — |
| 2023-08-22 | $10.62 | $10.62 | 148,400 | — | — |
| 2023-08-21 | $12.31 | $12.31 | 114,500 | — | — |
| 2023-08-18 | $12.69 | $12.69 | 122,600 | — | — |
| 2023-08-17 | $12.69 | $12.69 | 158,500 | — | — |
| 2023-08-16 | $14.49 | $14.49 | 168,500 | — | — |
| 2023-08-15 | $15.70 | $15.70 | 260,200 | — | — |
| 2023-08-14 | $16.11 | $16.11 | 97,900 | — | — |
| 2023-08-11 | $16.00 | $16.00 | 150,700 | — | — |
| 2023-08-10 | $16.00 | $16.00 | 174,600 | — | — |
| 2023-08-09 | $15.96 | $15.96 | 262,700 | — | — |
| 2023-08-08 | $15.93 | $15.93 | 470,400 | — | — |
| 2023-08-07 | $15.94 | $15.94 | 87,800 | — | — |
| 2023-08-04 | $16.09 | $16.09 | 64,400 | — | — |
| 2023-08-03 | $16.28 | $16.28 | 22,700 | — | — |
| 2023-08-02 | $16.05 | $16.05 | 57,400 | — | — |
| 2023-08-01 | $16.01 | $16.01 | 32,300 | — | — |
| 2023-07-31 | $15.95 | $15.95 | 12,800 | — | — |
| 2023-07-28 | $16.03 | $16.03 | 74,800 | — | — |
| 2023-07-27 | $15.61 | $15.61 | 60,300 | — | — |
| 2023-07-26 | $15.00 | $15.00 | 253,200 | — | — |
| 2023-07-25 | $16.02 | $16.02 | 92,200 | — | — |
| 2023-07-24 | $16.06 | $16.06 | 32,200 | — | — |
| 2023-07-21 | $15.94 | $15.94 | 42,700 | — | — |
| 2023-07-20 | $15.71 | $15.71 | 12,900 | — | — |
| 2023-07-19 | $16.05 | $16.05 | 93,000 | — | — |
| 2023-07-18 | $15.99 | $15.99 | 107,200 | — | — |
| 2023-07-17 | $15.95 | $15.95 | 289,900 | — | — |
| 2023-07-14 | $15.95 | $15.95 | 1,552,100 | — | — |