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
- 2021-04-01 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 | $5.46 | $5.46 | 2,471,300 | — | — |
| 2023-12-28 | $5.62 | $5.62 | 2,480,600 | — | — |
| 2023-12-27 | $5.50 | $5.50 | 1,861,500 | — | — |
| 2023-12-26 | $5.62 | $5.62 | 1,870,900 | — | — |
| 2023-12-22 | $5.62 | $5.62 | 1,555,800 | — | — |
| 2023-12-21 | $5.42 | $5.42 | 2,017,600 | — | — |
| 2023-12-20 | $5.12 | $5.12 | 2,967,800 | — | — |
| 2023-12-19 | $5.18 | $5.18 | 1,741,700 | — | — |
| 2023-12-18 | $5.12 | $5.12 | 1,981,600 | — | — |
| 2023-12-15 | $5.08 | $5.08 | 3,427,200 | — | — |
| 2023-12-14 | $5.15 | $5.15 | 5,576,000 | — | — |
| 2023-12-13 | $5.01 | $5.01 | 3,811,800 | — | — |
| 2023-12-12 | $4.62 | $4.62 | 3,375,500 | — | — |
| 2023-12-11 | $4.74 | $4.74 | 2,931,000 | — | — |
| 2023-12-08 | $4.72 | $4.72 | 7,766,700 | — | — |
| 2023-12-07 | $4.81 | $4.81 | 4,227,200 | — | — |
| 2023-12-06 | $4.53 | $4.53 | 3,075,700 | — | — |
| 2023-12-05 | $4.25 | $4.25 | 2,016,500 | — | — |
| 2023-12-04 | $4.43 | $4.43 | 3,196,100 | — | — |
| 2023-12-01 | $4.16 | $4.16 | 2,579,700 | — | — |
| 2023-11-30 | $3.91 | $3.91 | 1,987,900 | — | — |
| 2023-11-29 | $4.04 | $4.04 | 1,617,800 | — | — |
| 2023-11-28 | $3.94 | $3.94 | 1,564,300 | — | — |
| 2023-11-27 | $3.86 | $3.86 | 2,824,100 | — | — |
| 2023-11-24 | $4.04 | $4.04 | 1,134,300 | — | — |
| 2023-11-22 | $3.90 | $3.90 | 2,750,000 | — | — |
| 2023-11-21 | $3.85 | $3.85 | 2,135,900 | — | — |
| 2023-11-20 | $3.96 | $3.96 | 3,847,200 | — | — |
| 2023-11-17 | $4.24 | $4.24 | 3,586,700 | — | — |
| 2023-11-16 | $3.83 | $3.83 | 1,567,000 | — | — |
| 2023-11-15 | $4.11 | $4.11 | 2,180,700 | — | — |
| 2023-11-14 | $3.99 | $3.99 | 2,822,400 | — | — |
| 2023-11-13 | $3.48 | $3.48 | 1,801,700 | — | — |
| 2023-11-10 | $3.63 | $3.63 | 2,195,100 | — | — |
| 2023-11-09 | $3.47 | $3.47 | 2,050,000 | — | — |
| 2023-11-08 | $3.75 | $3.75 | 1,663,200 | — | — |
| 2023-11-07 | $3.56 | $3.56 | 1,795,900 | — | — |
| 2023-11-06 | $3.66 | $3.66 | 1,657,200 | — | — |
| 2023-11-03 | $3.92 | $3.92 | 2,442,700 | — | — |
| 2023-11-02 | $3.64 | $3.64 | 2,970,600 | — | — |
| 2023-11-01 | $3.23 | $3.23 | 2,381,400 | — | — |
| 2023-10-31 | $3.39 | $3.39 | 2,281,900 | — | — |
| 2023-10-30 | $3.66 | $3.65 | 2,141,200 | — | — |
| 2023-10-27 | $3.80 | $3.80 | 2,857,400 | — | — |
| 2023-10-26 | $4.19 | $4.19 | 3,026,900 | — | — |
| 2023-10-25 | $3.84 | $3.84 | 2,661,200 | — | — |
| 2023-10-24 | $3.89 | $3.89 | 3,071,200 | — | — |
| 2023-10-23 | $4.10 | $4.10 | 2,964,800 | — | — |
| 2023-10-20 | $4.23 | $4.23 | 2,120,400 | — | — |
| 2023-10-19 | $4.29 | $4.29 | 1,849,900 | — | — |
| 2023-10-18 | $4.35 | $4.35 | 2,599,900 | — | — |
| 2023-10-17 | $4.53 | $4.53 | 1,640,100 | — | — |
| 2023-10-16 | $4.63 | $4.63 | 2,014,600 | — | — |
| 2023-10-13 | $4.47 | $4.47 | 3,497,900 | — | — |
| 2023-10-12 | $4.67 | $4.67 | 2,228,000 | — | — |
| 2023-10-11 | $4.70 | $4.70 | 1,292,000 | — | — |
| 2023-10-10 | $4.77 | $4.77 | 2,097,200 | — | — |
| 2023-10-09 | $4.61 | $4.61 | 1,432,600 | — | — |
| 2023-10-06 | $4.72 | $4.72 | 1,215,000 | — | — |
| 2023-10-05 | $4.71 | $4.71 | 1,759,800 | — | — |
| 2023-10-04 | $4.70 | $4.70 | 1,881,900 | — | — |
| 2023-10-03 | $4.53 | $4.53 | 2,495,700 | — | — |
| 2023-10-02 | $4.57 | $4.57 | 2,469,100 | — | — |
| 2023-09-29 | $4.84 | $4.84 | 2,078,600 | — | — |
| 2023-09-28 | $4.83 | $4.83 | 2,589,100 | — | — |
| 2023-09-27 | $4.66 | $4.66 | 1,958,300 | — | — |
| 2023-09-26 | $4.68 | $4.68 | 1,767,700 | — | — |
| 2023-09-25 | $4.76 | $4.76 | 2,703,200 | — | — |
| 2023-09-22 | $4.69 | $4.69 | 2,947,600 | — | — |
| 2023-09-21 | $4.84 | $4.84 | 3,253,400 | — | — |
| 2023-09-20 | $4.80 | $4.80 | 2,679,700 | — | — |
| 2023-09-19 | $4.97 | $4.97 | 3,175,400 | — | — |
| 2023-09-18 | $5.15 | $5.15 | 3,885,100 | — | — |
| 2023-09-15 | $5.54 | $5.54 | 3,611,000 | — | — |
| 2023-09-14 | $5.57 | $5.57 | 3,253,200 | — | — |
| 2023-09-13 | $5.60 | $5.60 | 4,515,500 | — | — |
| 2023-09-12 | $6.16 | $6.16 | 1,419,000 | — | — |
| 2023-09-11 | $6.18 | $6.18 | 3,527,600 | — | — |
| 2023-09-08 | $5.99 | $5.99 | 5,223,000 | — | — |
| 2023-09-07 | $6.11 | $6.11 | 1,677,800 | — | — |
| 2023-09-06 | $6.16 | $6.16 | 2,077,800 | — | — |
| 2023-09-05 | $6.35 | $6.35 | 2,291,600 | — | — |
| 2023-09-01 | $6.30 | $6.30 | 2,461,900 | — | — |
| 2023-08-31 | $6.28 | $6.28 | 2,703,900 | — | — |
| 2023-08-30 | $6.46 | $6.46 | 1,679,500 | — | — |
| 2023-08-29 | $6.68 | $6.68 | 1,767,400 | — | — |
| 2023-08-28 | $6.58 | $6.58 | 1,729,400 | — | — |
| 2023-08-25 | $6.57 | $6.57 | 1,724,200 | — | — |
| 2023-08-24 | $6.65 | $6.65 | 1,905,800 | — | — |
| 2023-08-23 | $6.92 | $6.92 | 2,016,600 | — | — |
| 2023-08-22 | $6.73 | $6.73 | 1,901,900 | — | — |
| 2023-08-21 | $6.83 | $6.83 | 1,940,200 | — | — |
| 2023-08-18 | $6.91 | $6.91 | 1,617,800 | — | — |
| 2023-08-17 | $6.99 | $6.99 | 1,639,000 | — | — |
| 2023-08-16 | $7.04 | $7.04 | 1,383,400 | — | — |
| 2023-08-15 | $7.11 | $7.11 | 2,145,300 | — | — |
| 2023-08-14 | $7.24 | $7.24 | 1,674,000 | — | — |
| 2023-08-11 | $7.37 | $7.37 | 1,491,900 | — | — |
| 2023-08-10 | $7.58 | $7.58 | 1,192,300 | — | — |
| 2023-08-09 | $7.52 | $7.52 | 1,817,000 | — | — |
| 2023-08-08 | $7.78 | $7.78 | 2,089,900 | — | — |
| 2023-08-07 | $7.90 | $7.90 | 2,298,200 | — | — |
| 2023-08-04 | $8.09 | $8.09 | 2,269,400 | — | — |
| 2023-08-03 | $8.27 | $8.27 | 1,862,900 | — | — |
| 2023-08-02 | $8.40 | $8.40 | 4,650,000 | — | — |
| 2023-08-01 | $8.96 | $8.96 | 1,969,700 | — | — |
| 2023-07-31 | $9.30 | $9.30 | 1,262,200 | — | — |
| 2023-07-28 | $9.23 | $9.23 | 1,296,100 | — | — |
| 2023-07-27 | $9.10 | $9.10 | 1,904,500 | — | — |
| 2023-07-26 | $9.56 | $9.56 | 1,386,000 | — | — |
| 2023-07-25 | $9.42 | $9.42 | 1,925,900 | — | — |
| 2023-07-24 | $9.84 | $9.84 | 1,135,200 | — | — |
| 2023-07-21 | $9.92 | $9.92 | 1,493,000 | — | — |
| 2023-07-20 | $9.95 | $9.95 | 1,616,800 | — | — |
| 2023-07-19 | $10.20 | $10.20 | 1,542,900 | — | — |
| 2023-07-18 | $9.93 | $9.93 | 1,339,500 | — | — |
| 2023-07-17 | $9.57 | $9.57 | 1,027,400 | — | — |
| 2023-07-14 | $9.73 | $9.73 | 1,424,800 | — | — |
| 2023-07-13 | $9.87 | $9.87 | 1,575,800 | — | — |
| 2023-07-12 | $10.15 | $10.15 | 1,743,100 | — | — |
| 2023-07-11 | $10.46 | $10.46 | 768,700 | — | — |
| 2023-07-10 | $10.48 | $10.48 | 1,139,200 | — | — |
| 2023-07-07 | $10.32 | $10.32 | 1,195,400 | — | — |
| 2023-07-06 | $9.94 | $9.94 | 932,600 | — | — |
| 2023-07-05 | $9.94 | $9.94 | 1,095,300 | — | — |
| 2023-07-03 | $9.83 | $9.83 | 797,800 | — | — |
| 2023-06-30 | $9.67 | $9.67 | 984,500 | — | — |
| 2023-06-29 | $9.39 | $9.39 | 1,227,500 | — | — |
| 2023-06-28 | $9.59 | $9.59 | 753,200 | — | — |
| 2023-06-27 | $9.57 | $9.57 | 1,264,000 | — | — |
| 2023-06-26 | $9.02 | $9.02 | 1,019,100 | — | — |
| 2023-06-23 | $9.11 | $9.11 | 1,473,700 | — | — |
| 2023-06-22 | $9.39 | $9.39 | 1,559,700 | — | — |
| 2023-06-21 | $9.45 | $9.45 | 1,054,900 | — | — |
| 2023-06-20 | $9.57 | $9.57 | 2,065,500 | — | — |
| 2023-06-16 | $9.70 | $9.70 | 1,247,100 | — | — |
| 2023-06-15 | $9.82 | $9.82 | 1,346,400 | — | — |
| 2023-06-14 | $9.88 | $9.88 | 1,763,200 | — | — |
| 2023-06-13 | $9.84 | $9.84 | 1,380,400 | — | — |
| 2023-06-12 | $9.41 | $9.41 | 1,638,300 | — | — |
| 2023-06-09 | $9.36 | $9.36 | 12,780,900 | — | — |
| 2023-06-08 | $9.18 | $9.18 | 1,323,200 | — | — |
| 2023-06-07 | $9.24 | $9.24 | 1,182,300 | — | — |
| 2023-06-06 | $9.32 | $9.32 | 918,400 | — | — |
| 2023-06-05 | $9.02 | $9.02 | 1,056,500 | — | — |
| 2023-06-02 | $9.14 | $9.14 | 4,081,100 | — | — |
| 2023-06-01 | $8.27 | $8.27 | 1,260,000 | — | — |
| 2023-05-31 | $8.23 | $8.23 | 1,559,100 | — | — |
| 2023-05-30 | $8.23 | $8.23 | 1,267,700 | — | — |
| 2023-05-26 | $8.20 | $8.20 | 2,052,700 | — | — |
| 2023-05-25 | $7.90 | $7.90 | 1,298,200 | — | — |
| 2023-05-24 | $7.88 | $7.88 | 1,089,600 | — | — |
| 2023-05-23 | $7.96 | $7.96 | 993,200 | — | — |
| 2023-05-22 | $7.92 | $7.92 | 1,364,200 | — | — |
| 2023-05-19 | $7.88 | $7.88 | 1,215,600 | — | — |
| 2023-05-18 | $8.04 | $8.04 | 1,351,400 | — | — |
| 2023-05-17 | $8.19 | $8.19 | 1,122,000 | — | — |
| 2023-05-16 | $7.79 | $7.79 | 844,100 | — | — |
| 2023-05-15 | $8.03 | $8.03 | 903,800 | — | — |
| 2023-05-12 | $7.81 | $7.81 | 736,100 | — | — |
| 2023-05-11 | $7.93 | $7.93 | 812,400 | — | — |
| 2023-05-10 | $8.00 | $8.00 | 1,316,100 | — | — |
| 2023-05-09 | $8.15 | $8.15 | 961,700 | — | — |
| 2023-05-08 | $8.10 | $8.10 | 1,428,400 | — | — |
| 2023-05-05 | $8.09 | $8.09 | 1,619,900 | — | — |
| 2023-05-04 | $7.65 | $7.65 | 4,164,900 | — | — |
| 2023-05-03 | $9.54 | $9.54 | 1,303,900 | — | — |
| 2023-05-02 | $9.37 | $9.37 | 1,765,400 | — | — |
| 2023-05-01 | $9.60 | $9.60 | 1,196,800 | — | — |
| 2023-04-28 | $9.49 | $9.49 | 1,034,500 | — | — |
| 2023-04-27 | $8.99 | $8.99 | 916,200 | — | — |
| 2023-04-26 | $8.90 | $8.90 | 688,400 | — | — |
| 2023-04-25 | $9.07 | $9.07 | 681,100 | — | — |
| 2023-04-24 | $9.39 | $9.39 | 474,200 | — | — |
| 2023-04-21 | $9.50 | $9.50 | 522,100 | — | — |
| 2023-04-20 | $9.58 | $9.58 | 653,700 | — | — |
| 2023-04-19 | $9.68 | $9.68 | 809,900 | — | — |
| 2023-04-18 | $9.50 | $9.50 | 546,300 | — | — |
| 2023-04-17 | $9.47 | $9.47 | 539,600 | — | — |
| 2023-04-14 | $9.25 | $9.25 | 632,700 | — | — |
| 2023-04-13 | $9.49 | $9.49 | 682,800 | — | — |
| 2023-04-12 | $9.49 | $9.49 | 906,500 | — | — |
| 2023-04-11 | $9.80 | $9.80 | 960,200 | — | — |
| 2023-04-10 | $9.75 | $9.75 | 1,597,600 | — | — |
| 2023-04-06 | $9.47 | $9.47 | 2,037,700 | — | — |
| 2023-04-05 | $9.46 | $9.46 | 1,354,700 | — | — |
| 2023-04-04 | $9.59 | $9.59 | 718,100 | — | — |
| 2023-04-03 | $9.58 | $9.58 | 1,042,600 | — | — |
| 2023-03-31 | $9.84 | $9.84 | 886,600 | — | — |
| 2023-03-30 | $9.42 | $9.42 | 1,338,200 | — | — |
| 2023-03-29 | $9.38 | $9.38 | 1,598,900 | — | — |
| 2023-03-28 | $8.98 | $8.98 | 1,908,100 | — | — |
| 2023-03-27 | $8.78 | $8.78 | 933,600 | — | — |
| 2023-03-24 | $8.66 | $8.66 | 1,392,700 | — | — |
| 2023-03-23 | $8.85 | $8.85 | 1,068,600 | — | — |
| 2023-03-22 | $9.05 | $9.05 | 1,007,600 | — | — |
| 2023-03-21 | $9.38 | $9.38 | 910,600 | — | — |
| 2023-03-20 | $9.10 | $9.10 | 1,090,800 | — | — |
| 2023-03-17 | $9.11 | $9.11 | 2,634,700 | — | — |
| 2023-03-16 | $9.38 | $9.38 | 1,441,600 | — | — |
| 2023-03-15 | $9.16 | $9.16 | 2,175,400 | — | — |
| 2023-03-14 | $9.89 | $9.89 | 1,552,200 | — | — |
| 2023-03-13 | $10.40 | $10.40 | 1,709,300 | — | — |
| 2023-03-10 | $10.66 | $10.66 | 6,853,800 | — | — |
| 2023-03-09 | $11.14 | $11.14 | 1,141,800 | — | — |
| 2023-03-08 | $11.75 | $11.75 | 2,220,900 | — | — |
| 2023-03-07 | $11.77 | $11.77 | 952,800 | — | — |
| 2023-03-06 | $11.47 | $11.47 | 1,112,300 | — | — |
| 2023-03-03 | $11.58 | $11.58 | 794,700 | — | — |
| 2023-03-02 | $11.37 | $11.37 | 1,059,000 | — | — |
| 2023-03-01 | $11.29 | $11.29 | 1,599,200 | — | — |
| 2023-02-28 | $11.76 | $11.76 | 1,816,600 | — | — |
| 2023-02-27 | $11.24 | $11.24 | 3,045,900 | — | — |
| 2023-02-24 | $11.11 | $11.11 | 948,100 | — | — |
| 2023-02-23 | $10.96 | $10.96 | 793,800 | — | — |
| 2023-02-22 | $10.90 | $10.90 | 1,210,300 | — | — |
| 2023-02-21 | $10.92 | $10.92 | 1,004,200 | — | — |
| 2023-02-17 | $11.18 | $11.18 | 775,700 | — | — |
| 2023-02-16 | $11.19 | $11.19 | 887,800 | — | — |
| 2023-02-15 | $11.47 | $11.47 | 1,420,000 | — | — |
| 2023-02-14 | $11.70 | $11.70 | 1,239,500 | — | — |
| 2023-02-13 | $11.38 | $11.38 | 1,809,000 | — | — |
| 2023-02-10 | $11.60 | $11.60 | 2,187,400 | — | — |
| 2023-02-09 | $11.58 | $11.58 | 4,002,100 | — | — |
| 2023-02-08 | $13.60 | $13.60 | 772,100 | — | — |
| 2023-02-07 | $13.63 | $13.63 | 609,700 | — | — |
| 2023-02-06 | $13.75 | $13.75 | 638,500 | — | — |
| 2023-02-03 | $13.76 | $13.76 | 826,100 | — | — |
| 2023-02-02 | $13.50 | $13.50 | 888,500 | — | — |
| 2023-02-01 | $12.81 | $12.81 | 572,900 | — | — |
| 2023-01-31 | $12.58 | $12.58 | 344,400 | — | — |
| 2023-01-30 | $12.24 | $12.24 | 334,700 | — | — |
| 2023-01-27 | $12.25 | $12.25 | 313,400 | — | — |
| 2023-01-26 | $12.38 | $12.38 | 439,900 | — | — |
| 2023-01-25 | $12.38 | $12.38 | 356,600 | — | — |
| 2023-01-24 | $12.53 | $12.53 | 438,400 | — | — |
| 2023-01-23 | $12.25 | $12.25 | 441,600 | — | — |
| 2023-01-20 | $12.18 | $12.18 | 525,600 | — | — |
| 2023-01-19 | $11.91 | $11.91 | 377,200 | — | — |
| 2023-01-18 | $12.02 | $12.02 | 551,200 | — | — |
| 2023-01-17 | $12.15 | $12.15 | 515,900 | — | — |
| 2023-01-13 | $12.24 | $12.24 | 513,500 | — | — |
| 2023-01-12 | $12.07 | $12.07 | 797,700 | — | — |
| 2023-01-11 | $11.41 | $11.41 | 686,700 | — | — |
| 2023-01-10 | $11.01 | $11.01 | 457,400 | — | — |
| 2023-01-09 | $10.57 | $10.57 | 840,200 | — | — |
| 2023-01-06 | $10.43 | $10.43 | 683,300 | — | — |
| 2023-01-05 | $10.42 | $10.42 | 606,200 | — | — |
| 2023-01-04 | $10.72 | $10.72 | 668,900 | — | — |
| 2023-01-03 | $10.10 | $10.10 | 704,000 | — | — |