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
- 2020-05-01 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 | $7.15 | $8.97 | 1,399,100 | — | — |
| 2023-12-28 | $7.22 | $9.05 | 833,500 | — | — |
| 2023-12-27 | $7.22 | $9.05 | 850,300 | — | — |
| 2023-12-26 | $7.19 | $9.02 | 763,700 | — | — |
| 2023-12-22 | $7.12 | $8.93 | 1,277,400 | — | — |
| 2023-12-21 | $7.16 | $8.98 | 1,436,000 | — | — |
| 2023-12-20 | $7.10 | $8.90 | 2,143,000 | — | — |
| 2023-12-19 | $7.32 | $9.18 | 2,488,700 | — | — |
| 2023-12-18 | $7.21 | $8.92 | 2,038,000 | — | — |
| 2023-12-15 | $7.12 | $8.80 | 3,265,400 | — | — |
| 2023-12-14 | $6.91 | $8.54 | 3,290,800 | — | — |
| 2023-12-13 | $6.37 | $7.88 | 2,119,900 | — | — |
| 2023-12-12 | $5.93 | $7.33 | 933,800 | — | — |
| 2023-12-11 | $5.94 | $7.35 | 682,700 | — | — |
| 2023-12-08 | $5.87 | $7.26 | 788,900 | — | — |
| 2023-12-07 | $5.76 | $7.12 | 712,900 | — | — |
| 2023-12-06 | $5.65 | $6.99 | 939,600 | — | — |
| 2023-12-05 | $5.67 | $7.01 | 867,600 | — | — |
| 2023-12-04 | $5.73 | $7.09 | 741,000 | — | — |
| 2023-12-01 | $5.74 | $7.10 | 1,069,900 | — | — |
| 2023-11-30 | $5.45 | $6.74 | 1,202,400 | — | — |
| 2023-11-29 | $5.55 | $6.86 | 730,200 | — | — |
| 2023-11-28 | $5.53 | $6.84 | 995,500 | — | — |
| 2023-11-27 | $5.56 | $6.88 | 1,057,300 | — | — |
| 2023-11-24 | $5.54 | $6.85 | 472,600 | — | — |
| 2023-11-22 | $5.58 | $6.90 | 1,747,200 | — | — |
| 2023-11-21 | $5.63 | $6.96 | 730,400 | — | — |
| 2023-11-20 | $5.67 | $7.01 | 980,400 | — | — |
| 2023-11-17 | $5.70 | $7.05 | 676,800 | — | — |
| 2023-11-16 | $5.68 | $7.02 | 686,800 | — | — |
| 2023-11-15 | $5.71 | $7.06 | 1,007,800 | — | — |
| 2023-11-14 | $5.76 | $7.12 | 1,611,200 | — | — |
| 2023-11-13 | $5.43 | $6.71 | 2,179,900 | — | — |
| 2023-11-10 | $5.42 | $6.70 | 1,086,600 | — | — |
| 2023-11-09 | $5.30 | $6.55 | 2,667,500 | — | — |
| 2023-11-08 | $5.80 | $7.17 | 3,211,000 | — | — |
| 2023-11-07 | $5.08 | $6.28 | 1,148,200 | — | — |
| 2023-11-06 | $5.09 | $6.29 | 819,100 | — | — |
| 2023-11-03 | $5.42 | $6.70 | 1,609,300 | — | — |
| 2023-11-02 | $5.17 | $6.39 | 1,252,200 | — | — |
| 2023-11-01 | $4.94 | $6.11 | 934,700 | — | — |
| 2023-10-31 | $4.85 | $6.00 | 665,700 | — | — |
| 2023-10-30 | $4.87 | $6.02 | 728,500 | — | — |
| 2023-10-27 | $4.99 | $6.17 | 1,288,300 | — | — |
| 2023-10-26 | $4.89 | $6.05 | 596,400 | — | — |
| 2023-10-25 | $4.79 | $5.92 | 599,500 | — | — |
| 2023-10-24 | $4.90 | $6.06 | 643,100 | — | — |
| 2023-10-23 | $4.91 | $6.07 | 626,400 | — | — |
| 2023-10-20 | $4.96 | $6.13 | 1,013,400 | — | — |
| 2023-10-19 | $4.94 | $6.11 | 695,700 | — | — |
| 2023-10-18 | $4.99 | $6.17 | 1,622,100 | — | — |
| 2023-10-17 | $5.23 | $6.47 | 797,500 | — | — |
| 2023-10-16 | $5.21 | $6.44 | 751,600 | — | — |
| 2023-10-13 | $5.09 | $6.29 | 885,800 | — | — |
| 2023-10-12 | $5.18 | $6.41 | 1,356,500 | — | — |
| 2023-10-11 | $5.17 | $6.39 | 785,200 | — | — |
| 2023-10-10 | $5.15 | $6.37 | 1,003,800 | — | — |
| 2023-10-09 | $5.04 | $6.23 | 688,100 | — | — |
| 2023-10-06 | $4.93 | $6.10 | 1,029,400 | — | — |
| 2023-10-05 | $5.04 | $6.23 | 1,993,600 | — | — |
| 2023-10-04 | $4.67 | $5.77 | 1,004,700 | — | — |
| 2023-10-03 | $4.61 | $5.70 | 1,504,100 | — | — |
| 2023-10-02 | $4.84 | $5.99 | 1,397,100 | — | — |
| 2023-09-29 | $4.85 | $6.00 | 896,500 | — | — |
| 2023-09-28 | $4.79 | $5.92 | 1,026,200 | — | — |
| 2023-09-27 | $4.79 | $5.92 | 820,900 | — | — |
| 2023-09-26 | $4.82 | $5.96 | 655,400 | — | — |
| 2023-09-25 | $4.89 | $6.05 | 834,700 | — | — |
| 2023-09-22 | $4.97 | $6.15 | 817,000 | — | — |
| 2023-09-21 | $4.96 | $6.13 | 1,636,900 | — | — |
| 2023-09-20 | $5.09 | $6.29 | 678,600 | — | — |
| 2023-09-19 | $5.16 | $6.38 | 715,300 | — | — |
| 2023-09-18 | $5.37 | $6.52 | 852,300 | — | — |
| 2023-09-15 | $5.40 | $6.55 | 2,347,000 | — | — |
| 2023-09-14 | $5.42 | $6.58 | 1,698,500 | — | — |
| 2023-09-13 | $5.15 | $6.25 | 1,105,600 | — | — |
| 2023-09-12 | $5.30 | $6.43 | 758,300 | — | — |
| 2023-09-11 | $5.41 | $6.57 | 1,264,200 | — | — |
| 2023-09-08 | $5.28 | $6.41 | 805,900 | — | — |
| 2023-09-07 | $5.41 | $6.57 | 901,400 | — | — |
| 2023-09-06 | $5.45 | $6.61 | 889,300 | — | — |
| 2023-09-05 | $5.60 | $6.80 | 966,500 | — | — |
| 2023-09-01 | $5.89 | $7.15 | 1,033,900 | — | — |
| 2023-08-31 | $5.96 | $7.23 | 1,204,500 | — | — |
| 2023-08-30 | $5.86 | $7.11 | 974,000 | — | — |
| 2023-08-29 | $5.71 | $6.93 | 839,200 | — | — |
| 2023-08-28 | $5.63 | $6.83 | 1,049,400 | — | — |
| 2023-08-25 | $5.55 | $6.74 | 566,600 | — | — |
| 2023-08-24 | $5.55 | $6.74 | 750,000 | — | — |
| 2023-08-23 | $5.69 | $6.91 | 573,300 | — | — |
| 2023-08-22 | $5.56 | $6.75 | 818,500 | — | — |
| 2023-08-21 | $5.57 | $6.76 | 637,600 | — | — |
| 2023-08-18 | $5.81 | $7.05 | 559,300 | — | — |
| 2023-08-17 | $5.72 | $6.94 | 736,500 | — | — |
| 2023-08-16 | $5.82 | $7.06 | 725,100 | — | — |
| 2023-08-15 | $5.99 | $7.27 | 1,019,400 | — | — |
| 2023-08-14 | $6.06 | $7.35 | 889,100 | — | — |
| 2023-08-11 | $6.17 | $7.49 | 1,251,100 | — | — |
| 2023-08-10 | $6.21 | $7.54 | 1,589,400 | — | — |
| 2023-08-09 | $6.64 | $8.06 | 1,630,200 | — | — |
| 2023-08-08 | $6.31 | $7.66 | 2,339,100 | — | — |
| 2023-08-07 | $6.84 | $8.30 | 1,448,200 | — | — |
| 2023-08-04 | $6.74 | $8.18 | 1,659,000 | — | — |
| 2023-08-03 | $6.43 | $7.80 | 915,400 | — | — |
| 2023-08-02 | $6.55 | $7.95 | 1,187,900 | — | — |
| 2023-08-01 | $6.52 | $7.91 | 713,000 | — | — |
| 2023-07-31 | $6.56 | $7.96 | 1,251,700 | — | — |
| 2023-07-28 | $6.58 | $7.99 | 759,900 | — | — |
| 2023-07-27 | $6.40 | $7.77 | 995,200 | — | — |
| 2023-07-26 | $6.49 | $7.88 | 653,700 | — | — |
| 2023-07-25 | $6.42 | $7.79 | 995,100 | — | — |
| 2023-07-24 | $6.35 | $7.71 | 794,800 | — | — |
| 2023-07-21 | $6.23 | $7.56 | 1,019,600 | — | — |
| 2023-07-20 | $6.29 | $7.63 | 754,500 | — | — |
| 2023-07-19 | $6.32 | $7.67 | 1,607,900 | — | — |
| 2023-07-18 | $5.99 | $7.27 | 916,500 | — | — |
| 2023-07-17 | $5.96 | $7.23 | 872,600 | — | — |
| 2023-07-14 | $6.02 | $7.31 | 989,500 | — | — |
| 2023-07-13 | $6.12 | $7.43 | 1,396,400 | — | — |
| 2023-07-12 | $5.97 | $7.24 | 1,593,800 | — | — |
| 2023-07-11 | $5.68 | $6.89 | 1,000,000 | — | — |
| 2023-07-10 | $5.59 | $6.78 | 1,818,200 | — | — |
| 2023-07-07 | $5.17 | $6.27 | 1,641,300 | — | — |
| 2023-07-06 | $5.13 | $6.23 | 1,652,600 | — | — |
| 2023-07-05 | $5.30 | $6.43 | 1,282,700 | — | — |
| 2023-07-03 | $5.47 | $6.64 | 621,600 | — | — |
| 2023-06-30 | $5.60 | $6.80 | 751,000 | — | — |
| 2023-06-29 | $5.65 | $6.86 | 830,100 | — | — |
| 2023-06-28 | $5.82 | $7.06 | 1,126,200 | — | — |
| 2023-06-27 | $5.51 | $6.69 | 669,700 | — | — |
| 2023-06-26 | $5.41 | $6.57 | 912,400 | — | — |
| 2023-06-23 | $5.69 | $6.91 | 2,012,000 | — | — |
| 2023-06-22 | $5.73 | $6.95 | 807,100 | — | — |
| 2023-06-21 | $5.72 | $6.94 | 1,313,900 | — | — |
| 2023-06-20 | $5.65 | $6.86 | 1,230,700 | — | — |
| 2023-06-16 | $5.72 | $6.82 | 1,181,100 | — | — |
| 2023-06-15 | $5.57 | $6.64 | 1,158,700 | — | — |
| 2023-06-14 | $5.59 | $6.67 | 1,210,300 | — | — |
| 2023-06-13 | $5.65 | $6.74 | 1,337,200 | — | — |
| 2023-06-12 | $5.59 | $6.67 | 839,700 | — | — |
| 2023-06-09 | $5.40 | $6.44 | 576,400 | — | — |
| 2023-06-08 | $5.41 | $6.45 | 546,500 | — | — |
| 2023-06-07 | $5.41 | $6.45 | 783,200 | — | — |
| 2023-06-06 | $5.28 | $6.30 | 708,700 | — | — |
| 2023-06-05 | $5.10 | $6.08 | 986,400 | — | — |
| 2023-06-02 | $5.19 | $6.19 | 944,000 | — | — |
| 2023-06-01 | $5.20 | $6.20 | 1,155,000 | — | — |
| 2023-05-31 | $5.13 | $6.12 | 1,311,500 | — | — |
| 2023-05-30 | $5.21 | $6.21 | 1,136,100 | — | — |
| 2023-05-26 | $5.14 | $6.13 | 1,759,400 | — | — |
| 2023-05-25 | $4.88 | $5.82 | 1,301,400 | — | — |
| 2023-05-24 | $4.89 | $5.83 | 982,800 | — | — |
| 2023-05-23 | $4.90 | $5.84 | 1,095,400 | — | — |
| 2023-05-22 | $4.95 | $5.90 | 1,134,900 | — | — |
| 2023-05-19 | $5.01 | $5.97 | 1,091,300 | — | — |
| 2023-05-18 | $5.13 | $6.12 | 1,473,300 | — | — |
| 2023-05-17 | $5.09 | $6.07 | 825,200 | — | — |
| 2023-05-16 | $5.08 | $6.06 | 1,105,800 | — | — |
| 2023-05-15 | $5.17 | $6.16 | 1,372,300 | — | — |
| 2023-05-12 | $4.92 | $5.87 | 1,168,400 | — | — |
| 2023-05-11 | $4.85 | $5.78 | 1,168,400 | — | — |
| 2023-05-10 | $4.78 | $5.70 | 5,109,000 | — | — |
| 2023-05-09 | $5.83 | $6.95 | 1,467,100 | — | — |
| 2023-05-08 | $5.85 | $6.98 | 1,126,400 | — | — |
| 2023-05-05 | $5.83 | $6.95 | 1,083,900 | — | — |
| 2023-05-04 | $5.75 | $6.86 | 1,161,500 | — | — |
| 2023-05-03 | $5.84 | $6.96 | 951,300 | — | — |
| 2023-05-02 | $5.82 | $6.94 | 1,072,500 | — | — |
| 2023-05-01 | $5.95 | $7.09 | 1,826,800 | — | — |
| 2023-04-28 | $6.00 | $7.15 | 2,373,500 | — | — |
| 2023-04-27 | $5.83 | $6.95 | 1,748,400 | — | — |
| 2023-04-26 | $5.80 | $6.92 | 1,617,200 | — | — |
| 2023-04-25 | $5.55 | $6.62 | 1,112,100 | — | — |
| 2023-04-24 | $5.52 | $6.58 | 1,525,300 | — | — |
| 2023-04-21 | $5.31 | $6.33 | 950,600 | — | — |
| 2023-04-20 | $5.35 | $6.38 | 732,200 | — | — |
| 2023-04-19 | $5.36 | $6.39 | 1,032,300 | — | — |
| 2023-04-18 | $5.45 | $6.50 | 764,500 | — | — |
| 2023-04-17 | $5.34 | $6.37 | 1,075,200 | — | — |
| 2023-04-14 | $5.18 | $6.18 | 636,000 | — | — |
| 2023-04-13 | $5.11 | $6.09 | 751,900 | — | — |
| 2023-04-12 | $5.25 | $6.26 | 1,116,300 | — | — |
| 2023-04-11 | $5.20 | $6.20 | 1,796,900 | — | — |
| 2023-04-10 | $5.28 | $6.30 | 1,485,900 | — | — |
| 2023-04-06 | $5.18 | $6.18 | 1,782,700 | — | — |
| 2023-04-05 | $5.20 | $6.20 | 1,555,800 | — | — |
| 2023-04-04 | $5.02 | $5.99 | 1,251,500 | — | — |
| 2023-04-03 | $5.02 | $5.99 | 1,647,800 | — | — |
| 2023-03-31 | $4.91 | $5.85 | 760,100 | — | — |
| 2023-03-30 | $4.89 | $5.83 | 917,700 | — | — |
| 2023-03-29 | $4.85 | $5.78 | 1,060,200 | — | — |
| 2023-03-28 | $4.85 | $5.78 | 743,400 | — | — |
| 2023-03-27 | $4.82 | $5.75 | 925,400 | — | — |
| 2023-03-24 | $4.91 | $5.85 | 1,320,600 | — | — |
| 2023-03-23 | $4.75 | $5.66 | 1,042,400 | — | — |
| 2023-03-22 | $4.60 | $5.48 | 1,044,000 | — | — |
| 2023-03-21 | $4.68 | $5.58 | 1,118,300 | — | — |
| 2023-03-20 | $4.44 | $5.29 | 1,666,800 | — | — |
| 2023-03-17 | $4.62 | $5.51 | 2,508,400 | — | — |
| 2023-03-16 | $4.66 | $5.56 | 1,157,500 | — | — |
| 2023-03-15 | $4.57 | $5.45 | 833,400 | — | — |
| 2023-03-14 | $4.62 | $5.51 | 1,127,500 | — | — |
| 2023-03-13 | $4.60 | $5.48 | 2,007,900 | — | — |
| 2023-03-10 | $4.40 | $5.25 | 1,162,600 | — | — |
| 2023-03-09 | $4.59 | $5.47 | 802,600 | — | — |
| 2023-03-08 | $4.71 | $5.50 | 584,800 | — | — |
| 2023-03-07 | $4.63 | $5.40 | 1,105,900 | — | — |
| 2023-03-06 | $4.76 | $5.56 | 1,092,400 | — | — |
| 2023-03-03 | $4.82 | $5.63 | 1,367,200 | — | — |
| 2023-03-02 | $4.80 | $5.60 | 2,853,800 | — | — |
| 2023-03-01 | $4.60 | $5.37 | 1,790,900 | — | — |
| 2023-02-28 | $4.26 | $4.97 | 1,119,000 | — | — |
| 2023-02-27 | $4.29 | $5.01 | 850,600 | — | — |
| 2023-02-24 | $4.19 | $4.89 | 570,600 | — | — |
| 2023-02-23 | $4.25 | $4.96 | 494,500 | — | — |
| 2023-02-22 | $4.21 | $4.91 | 592,300 | — | — |
| 2023-02-21 | $4.19 | $4.89 | 761,600 | — | — |
| 2023-02-17 | $4.37 | $5.10 | 515,200 | — | — |
| 2023-02-16 | $4.36 | $5.09 | 818,200 | — | — |
| 2023-02-15 | $4.46 | $5.20 | 684,500 | — | — |
| 2023-02-14 | $4.32 | $5.04 | 846,200 | — | — |
| 2023-02-13 | $4.29 | $5.01 | 527,300 | — | — |
| 2023-02-10 | $4.15 | $4.84 | 717,700 | — | — |
| 2023-02-09 | $4.17 | $4.87 | 918,300 | — | — |
| 2023-02-08 | $4.32 | $5.04 | 867,800 | — | — |
| 2023-02-07 | $4.45 | $5.19 | 838,300 | — | — |
| 2023-02-06 | $4.46 | $5.20 | 1,152,300 | — | — |
| 2023-02-03 | $4.73 | $5.52 | 978,800 | — | — |
| 2023-02-02 | $4.91 | $5.73 | 1,694,900 | — | — |
| 2023-02-01 | $4.69 | $5.47 | 704,500 | — | — |
| 2023-01-31 | $4.58 | $5.34 | 915,800 | — | — |
| 2023-01-30 | $4.52 | $5.27 | 702,200 | — | — |
| 2023-01-27 | $4.55 | $5.31 | 752,700 | — | — |
| 2023-01-26 | $4.47 | $5.22 | 729,500 | — | — |
| 2023-01-25 | $4.43 | $5.17 | 813,200 | — | — |
| 2023-01-24 | $4.36 | $5.09 | 999,700 | — | — |
| 2023-01-23 | $4.39 | $5.12 | 1,449,600 | — | — |
| 2023-01-20 | $4.16 | $4.85 | 703,000 | — | — |
| 2023-01-19 | $4.04 | $4.71 | 490,100 | — | — |
| 2023-01-18 | $4.09 | $4.77 | 968,100 | — | — |
| 2023-01-17 | $4.02 | $4.69 | 834,400 | — | — |
| 2023-01-13 | $3.91 | $4.56 | 801,500 | — | — |
| 2023-01-12 | $3.91 | $4.56 | 840,200 | — | — |
| 2023-01-11 | $3.84 | $4.48 | 961,600 | — | — |
| 2023-01-10 | $3.76 | $4.39 | 1,017,600 | — | — |
| 2023-01-09 | $3.66 | $4.27 | 871,700 | — | — |
| 2023-01-06 | $3.51 | $4.10 | 1,031,000 | — | — |
| 2023-01-05 | $3.59 | $4.19 | 571,200 | — | — |
| 2023-01-04 | $3.59 | $4.19 | 1,074,200 | — | — |
| 2023-01-03 | $3.40 | $3.97 | 1,008,400 | — | — |