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
- 2019-06-19 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 | $5.26 | $5.26 | 93,200 | — | — |
| 2023-12-28 | $5.40 | $5.40 | 162,700 | — | — |
| 2023-12-27 | $5.35 | $5.35 | 188,400 | — | — |
| 2023-12-26 | $5.26 | $5.26 | 1,412,900 | — | — |
| 2023-12-22 | $5.33 | $5.33 | 136,100 | — | — |
| 2023-12-21 | $5.16 | $5.16 | 119,200 | — | — |
| 2023-12-20 | $4.87 | $4.87 | 157,700 | — | — |
| 2023-12-19 | $5.21 | $5.21 | 156,900 | — | — |
| 2023-12-18 | $5.05 | $5.05 | 127,300 | — | — |
| 2023-12-15 | $5.12 | $5.12 | 656,500 | — | — |
| 2023-12-14 | $5.14 | $5.14 | 214,500 | — | — |
| 2023-12-13 | $5.19 | $5.19 | 251,800 | — | — |
| 2023-12-12 | $4.93 | $4.93 | 107,000 | — | — |
| 2023-12-11 | $4.88 | $4.88 | 343,500 | — | — |
| 2023-12-08 | $4.77 | $4.77 | 663,400 | — | — |
| 2023-12-07 | $4.60 | $4.60 | 278,100 | — | — |
| 2023-12-06 | $4.21 | $4.21 | 159,700 | — | — |
| 2023-12-05 | $4.13 | $4.13 | 93,700 | — | — |
| 2023-12-04 | $4.20 | $4.20 | 301,400 | — | — |
| 2023-12-01 | $3.95 | $3.95 | 140,100 | — | — |
| 2023-11-30 | $3.79 | $3.79 | 719,700 | — | — |
| 2023-11-29 | $3.85 | $3.85 | 204,500 | — | — |
| 2023-11-28 | $4.05 | $4.05 | 417,600 | — | — |
| 2023-11-27 | $4.04 | $4.04 | 76,400 | — | — |
| 2023-11-24 | $4.02 | $4.02 | 28,400 | — | — |
| 2023-11-22 | $3.88 | $3.88 | 54,800 | — | — |
| 2023-11-21 | $3.90 | $3.90 | 92,500 | — | — |
| 2023-11-20 | $4.17 | $4.17 | 76,100 | — | — |
| 2023-11-17 | $4.22 | $4.22 | 106,600 | — | — |
| 2023-11-16 | $4.17 | $4.17 | 100,500 | — | — |
| 2023-11-15 | $4.61 | $4.61 | 218,300 | — | — |
| 2023-11-14 | $4.71 | $4.71 | 203,300 | — | — |
| 2023-11-13 | $4.27 | $4.27 | 189,900 | — | — |
| 2023-11-10 | $4.26 | $4.26 | 272,200 | — | — |
| 2023-11-09 | $4.53 | $4.53 | 199,300 | — | — |
| 2023-11-08 | $4.61 | $4.61 | 196,500 | — | — |
| 2023-11-07 | $4.85 | $4.85 | 226,200 | — | — |
| 2023-11-06 | $4.31 | $4.31 | 164,800 | — | — |
| 2023-11-03 | $4.26 | $4.26 | 155,800 | — | — |
| 2023-11-02 | $4.12 | $4.12 | 142,000 | — | — |
| 2023-11-01 | $4.08 | $4.08 | 154,700 | — | — |
| 2023-10-31 | $3.81 | $3.81 | 124,800 | — | — |
| 2023-10-30 | $3.57 | $3.57 | 98,600 | — | — |
| 2023-10-27 | $3.37 | $3.37 | 147,500 | — | — |
| 2023-10-26 | $3.46 | $3.46 | 176,700 | — | — |
| 2023-10-25 | $3.50 | $3.50 | 121,100 | — | — |
| 2023-10-24 | $3.57 | $3.57 | 150,600 | — | — |
| 2023-10-23 | $3.62 | $3.62 | 148,900 | — | — |
| 2023-10-20 | $3.73 | $3.73 | 190,100 | — | — |
| 2023-10-19 | $3.70 | $3.70 | 189,500 | — | — |
| 2023-10-18 | $3.70 | $3.70 | 130,500 | — | — |
| 2023-10-17 | $3.97 | $3.97 | 202,400 | — | — |
| 2023-10-16 | $4.00 | $4.00 | 197,200 | — | — |
| 2023-10-13 | $4.10 | $4.10 | 233,900 | — | — |
| 2023-10-12 | $3.92 | $3.92 | 284,400 | — | — |
| 2023-10-11 | $4.14 | $4.14 | 270,500 | — | — |
| 2023-10-10 | $4.10 | $4.10 | 254,400 | — | — |
| 2023-10-09 | $3.78 | $3.78 | 124,200 | — | — |
| 2023-10-06 | $3.89 | $3.89 | 354,500 | — | — |
| 2023-10-05 | $3.80 | $3.80 | 259,700 | — | — |
| 2023-10-04 | $3.56 | $3.56 | 398,700 | — | — |
| 2023-10-03 | $3.58 | $3.58 | 252,600 | — | — |
| 2023-10-02 | $3.69 | $3.69 | 242,400 | — | — |
| 2023-09-29 | $3.94 | $3.94 | 211,900 | — | — |
| 2023-09-28 | $3.78 | $3.78 | 127,800 | — | — |
| 2023-09-27 | $3.90 | $3.90 | 113,700 | — | — |
| 2023-09-26 | $3.89 | $3.89 | 336,700 | — | — |
| 2023-09-25 | $3.87 | $3.87 | 163,300 | — | — |
| 2023-09-22 | $4.18 | $4.18 | 229,400 | — | — |
| 2023-09-21 | $4.15 | $4.15 | 196,900 | — | — |
| 2023-09-20 | $4.44 | $4.44 | 388,200 | — | — |
| 2023-09-19 | $4.76 | $4.76 | 140,500 | — | — |
| 2023-09-18 | $4.73 | $4.73 | 246,300 | — | — |
| 2023-09-15 | $4.98 | $4.98 | 795,500 | — | — |
| 2023-09-14 | $5.07 | $5.07 | 138,400 | — | — |
| 2023-09-13 | $4.97 | $4.97 | 161,500 | — | — |
| 2023-09-12 | $5.22 | $5.22 | 181,300 | — | — |
| 2023-09-11 | $5.29 | $5.29 | 99,600 | — | — |
| 2023-09-08 | $5.31 | $5.31 | 136,900 | — | — |
| 2023-09-07 | $5.39 | $5.39 | 165,900 | — | — |
| 2023-09-06 | $5.30 | $5.30 | 305,000 | — | — |
| 2023-09-05 | $5.47 | $5.47 | 289,200 | — | — |
| 2023-09-01 | $5.54 | $5.54 | 230,600 | — | — |
| 2023-08-31 | $5.62 | $5.62 | 129,000 | — | — |
| 2023-08-30 | $5.75 | $5.75 | 147,800 | — | — |
| 2023-08-29 | $5.87 | $5.87 | 157,900 | — | — |
| 2023-08-28 | $5.84 | $5.84 | 113,600 | — | — |
| 2023-08-25 | $5.72 | $5.72 | 231,200 | — | — |
| 2023-08-24 | $5.61 | $5.61 | 139,300 | — | — |
| 2023-08-23 | $5.79 | $5.79 | 181,700 | — | — |
| 2023-08-22 | $5.66 | $5.66 | 216,700 | — | — |
| 2023-08-21 | $5.58 | $5.58 | 186,800 | — | — |
| 2023-08-18 | $5.48 | $5.48 | 310,400 | — | — |
| 2023-08-17 | $5.56 | $5.56 | 346,200 | — | — |
| 2023-08-16 | $5.45 | $5.45 | 168,900 | — | — |
| 2023-08-15 | $5.57 | $5.57 | 375,000 | — | — |
| 2023-08-14 | $5.46 | $5.46 | 218,700 | — | — |
| 2023-08-11 | $5.44 | $5.44 | 1,129,100 | — | — |
| 2023-08-10 | $5.68 | $5.68 | 188,000 | — | — |
| 2023-08-09 | $5.58 | $5.58 | 1,072,700 | — | — |
| 2023-08-08 | $5.55 | $5.55 | 524,200 | — | — |
| 2023-08-07 | $5.85 | $5.85 | 558,700 | — | — |
| 2023-08-04 | $6.12 | $6.12 | 352,900 | — | — |
| 2023-08-03 | $5.85 | $5.85 | 440,400 | — | — |
| 2023-08-02 | $6.26 | $6.26 | 457,900 | — | — |
| 2023-08-01 | $6.38 | $6.38 | 266,600 | — | — |
| 2023-07-31 | $6.64 | $6.64 | 555,800 | — | — |
| 2023-07-28 | $6.33 | $6.33 | 1,520,600 | — | — |
| 2023-07-27 | $6.14 | $6.14 | 1,231,200 | — | — |
| 2023-07-26 | $6.00 | $6.00 | 1,208,700 | — | — |
| 2023-07-25 | $6.47 | $6.47 | 4,929,800 | — | — |
| 2023-07-24 | $9.53 | $9.53 | 644,800 | — | — |
| 2023-07-21 | $11.99 | $11.99 | 685,400 | — | — |
| 2023-07-20 | $11.13 | $11.13 | 204,900 | — | — |
| 2023-07-19 | $11.35 | $11.35 | 208,400 | — | — |
| 2023-07-18 | $10.68 | $10.68 | 113,000 | — | — |
| 2023-07-17 | $10.42 | $10.42 | 166,800 | — | — |
| 2023-07-14 | $10.15 | $10.15 | 73,300 | — | — |
| 2023-07-13 | $10.19 | $10.19 | 231,500 | — | — |
| 2023-07-12 | $10.16 | $10.16 | 117,500 | — | — |
| 2023-07-11 | $10.15 | $10.15 | 123,400 | — | — |
| 2023-07-10 | $10.02 | $10.02 | 125,000 | — | — |
| 2023-07-07 | $10.10 | $10.10 | 134,200 | — | — |
| 2023-07-06 | $10.02 | $10.02 | 202,900 | — | — |
| 2023-07-05 | $10.28 | $10.28 | 183,700 | — | — |
| 2023-07-03 | $10.66 | $10.66 | 91,100 | — | — |
| 2023-06-30 | $10.63 | $10.63 | 154,300 | — | — |
| 2023-06-29 | $10.50 | $10.50 | 213,400 | — | — |
| 2023-06-28 | $10.99 | $10.99 | 256,400 | — | — |
| 2023-06-27 | $11.02 | $11.02 | 187,200 | — | — |
| 2023-06-26 | $10.44 | $10.43 | 382,800 | — | — |
| 2023-06-23 | $11.11 | $11.11 | 1,224,300 | — | — |
| 2023-06-22 | $13.13 | $13.13 | 317,000 | — | — |
| 2023-06-21 | $13.50 | $13.50 | 541,800 | — | — |
| 2023-06-20 | $13.82 | $13.82 | 537,300 | — | — |
| 2023-06-16 | $13.00 | $13.00 | 731,700 | — | — |
| 2023-06-15 | $12.93 | $12.93 | 381,800 | — | — |
| 2023-06-14 | $12.53 | $12.53 | 342,800 | — | — |
| 2023-06-13 | $12.46 | $12.46 | 500,800 | — | — |
| 2023-06-12 | $12.09 | $12.09 | 228,000 | — | — |
| 2023-06-09 | $11.76 | $11.76 | 150,000 | — | — |
| 2023-06-08 | $12.69 | $12.69 | 95,800 | — | — |
| 2023-06-07 | $13.08 | $13.08 | 137,300 | — | — |
| 2023-06-06 | $13.20 | $13.20 | 450,600 | — | — |
| 2023-06-05 | $12.50 | $12.50 | 463,600 | — | — |
| 2023-06-02 | $12.17 | $12.17 | 198,800 | — | — |
| 2023-06-01 | $11.29 | $11.29 | 262,500 | — | — |
| 2023-05-31 | $11.20 | $11.20 | 273,500 | — | — |
| 2023-05-30 | $10.85 | $10.85 | 104,700 | — | — |
| 2023-05-26 | $10.92 | $10.92 | 75,400 | — | — |
| 2023-05-25 | $10.61 | $10.61 | 102,800 | — | — |
| 2023-05-24 | $11.03 | $11.03 | 101,800 | — | — |
| 2023-05-23 | $11.90 | $11.90 | 263,900 | — | — |
| 2023-05-22 | $11.30 | $11.30 | 110,700 | — | — |
| 2023-05-19 | $11.22 | $11.22 | 130,100 | — | — |
| 2023-05-18 | $11.12 | $11.12 | 101,400 | — | — |
| 2023-05-17 | $11.27 | $11.27 | 112,400 | — | — |
| 2023-05-16 | $11.22 | $11.22 | 107,300 | — | — |
| 2023-05-15 | $11.74 | $11.74 | 151,300 | — | — |
| 2023-05-12 | $11.44 | $11.44 | 161,900 | — | — |
| 2023-05-11 | $11.50 | $11.50 | 152,000 | — | — |
| 2023-05-10 | $11.65 | $11.65 | 190,700 | — | — |
| 2023-05-09 | $12.16 | $12.16 | 248,900 | — | — |
| 2023-05-08 | $12.04 | $12.04 | 278,000 | — | — |
| 2023-05-05 | $11.95 | $11.95 | 417,400 | — | — |
| 2023-05-04 | $10.72 | $10.72 | 396,900 | — | — |
| 2023-05-03 | $9.49 | $9.49 | 340,100 | — | — |
| 2023-05-02 | $9.84 | $9.84 | 261,400 | — | — |
| 2023-05-01 | $9.87 | $9.87 | 225,200 | — | — |
| 2023-04-28 | $8.89 | $8.89 | 137,700 | — | — |
| 2023-04-27 | $8.74 | $8.74 | 114,200 | — | — |
| 2023-04-26 | $8.97 | $8.97 | 197,300 | — | — |
| 2023-04-25 | $8.11 | $8.11 | 307,200 | — | — |
| 2023-04-24 | $8.10 | $8.10 | 119,700 | — | — |
| 2023-04-21 | $8.68 | $8.68 | 125,000 | — | — |
| 2023-04-20 | $8.51 | $8.51 | 94,200 | — | — |
| 2023-04-19 | $9.01 | $9.01 | 276,000 | — | — |
| 2023-04-18 | $8.61 | $8.61 | 348,200 | — | — |
| 2023-04-17 | $9.04 | $9.04 | 289,800 | — | — |
| 2023-04-14 | $8.17 | $8.17 | 212,400 | — | — |
| 2023-04-13 | $8.72 | $8.72 | 118,500 | — | — |
| 2023-04-12 | $8.04 | $8.04 | 180,900 | — | — |
| 2023-04-11 | $8.09 | $8.09 | 109,300 | — | — |
| 2023-04-10 | $7.93 | $7.93 | 165,900 | — | — |
| 2023-04-06 | $7.96 | $7.96 | 103,000 | — | — |
| 2023-04-05 | $7.94 | $7.94 | 128,500 | — | — |
| 2023-04-04 | $8.04 | $8.04 | 222,700 | — | — |
| 2023-04-03 | $8.22 | $8.22 | 160,500 | — | — |
| 2023-03-31 | $8.33 | $8.33 | 556,800 | — | — |
| 2023-03-30 | $8.14 | $8.14 | 150,400 | — | — |
| 2023-03-29 | $8.36 | $8.36 | 90,100 | — | — |
| 2023-03-28 | $8.03 | $8.03 | 114,100 | — | — |
| 2023-03-27 | $7.98 | $7.98 | 668,400 | — | — |
| 2023-03-24 | $7.65 | $7.65 | 273,000 | — | — |
| 2023-03-23 | $7.87 | $7.87 | 196,100 | — | — |
| 2023-03-22 | $7.99 | $7.99 | 189,600 | — | — |
| 2023-03-21 | $8.30 | $8.30 | 346,000 | — | — |
| 2023-03-20 | $8.17 | $8.17 | 393,000 | — | — |
| 2023-03-17 | $8.92 | $8.92 | 412,400 | — | — |
| 2023-03-16 | $9.09 | $9.09 | 314,700 | — | — |
| 2023-03-15 | $9.15 | $9.15 | 363,100 | — | — |
| 2023-03-14 | $9.83 | $9.83 | 188,900 | — | — |
| 2023-03-13 | $9.54 | $9.54 | 254,500 | — | — |
| 2023-03-10 | $8.74 | $8.74 | 268,200 | — | — |
| 2023-03-09 | $8.85 | $8.85 | 314,600 | — | — |
| 2023-03-08 | $9.12 | $9.12 | 1,388,300 | — | — |
| 2023-03-07 | $9.23 | $9.23 | 165,800 | — | — |
| 2023-03-06 | $9.24 | $9.24 | 127,400 | — | — |
| 2023-03-03 | $8.83 | $8.83 | 70,400 | — | — |
| 2023-03-02 | $8.66 | $8.66 | 102,100 | — | — |
| 2023-03-01 | $8.74 | $8.74 | 106,900 | — | — |
| 2023-02-28 | $8.89 | $8.89 | 85,000 | — | — |
| 2023-02-27 | $8.67 | $8.67 | 89,600 | — | — |
| 2023-02-24 | $8.54 | $8.54 | 220,000 | — | — |
| 2023-02-23 | $8.82 | $8.82 | 363,600 | — | — |
| 2023-02-22 | $8.84 | $8.84 | 173,600 | — | — |
| 2023-02-21 | $8.72 | $8.72 | 191,000 | — | — |
| 2023-02-17 | $9.19 | $9.19 | 69,000 | — | — |
| 2023-02-16 | $9.00 | $9.00 | 178,300 | — | — |
| 2023-02-15 | $9.01 | $9.01 | 76,700 | — | — |
| 2023-02-14 | $9.01 | $9.01 | 231,600 | — | — |
| 2023-02-13 | $9.05 | $9.05 | 128,700 | — | — |
| 2023-02-10 | $9.24 | $9.24 | 92,600 | — | — |
| 2023-02-09 | $9.25 | $9.25 | 157,500 | — | — |
| 2023-02-08 | $9.21 | $9.21 | 175,500 | — | — |
| 2023-02-07 | $9.75 | $9.75 | 90,100 | — | — |
| 2023-02-06 | $9.50 | $9.50 | 199,700 | — | — |
| 2023-02-03 | $9.44 | $9.44 | 145,800 | — | — |
| 2023-02-02 | $9.98 | $9.98 | 644,000 | — | — |
| 2023-02-01 | $9.26 | $9.26 | 4,860,400 | — | — |
| 2023-01-31 | $9.96 | $9.96 | 124,400 | — | — |
| 2023-01-30 | $9.52 | $9.52 | 69,900 | — | — |
| 2023-01-27 | $9.63 | $9.63 | 88,800 | — | — |
| 2023-01-26 | $9.41 | $9.41 | 73,600 | — | — |
| 2023-01-25 | $9.53 | $9.53 | 126,200 | — | — |
| 2023-01-24 | $9.39 | $9.39 | 60,400 | — | — |
| 2023-01-23 | $9.29 | $9.29 | 155,300 | — | — |
| 2023-01-20 | $9.53 | $9.53 | 99,300 | — | — |
| 2023-01-19 | $9.34 | $9.34 | 122,000 | — | — |
| 2023-01-18 | $9.23 | $9.23 | 176,300 | — | — |
| 2023-01-17 | $9.28 | $9.28 | 141,000 | — | — |
| 2023-01-13 | $9.75 | $9.75 | 192,000 | — | — |
| 2023-01-12 | $10.38 | $10.38 | 262,500 | — | — |
| 2023-01-11 | $9.38 | $9.38 | 257,800 | — | — |
| 2023-01-10 | $8.76 | $8.76 | 372,700 | — | — |
| 2023-01-09 | $8.27 | $8.27 | 212,700 | — | — |
| 2023-01-06 | $8.52 | $8.52 | 288,000 | — | — |
| 2023-01-05 | $9.32 | $9.32 | 844,400 | — | — |
| 2023-01-04 | $9.65 | $9.65 | 629,400 | — | — |
| 2023-01-03 | $9.09 | $9.09 | 1,690,600 | — | — |