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
- 2017-04-13 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 | $5.89 | $5.89 | 556,600 | — | — |
| 2023-12-28 | $5.98 | $5.98 | 386,900 | — | — |
| 2023-12-27 | $5.96 | $5.96 | 576,100 | — | — |
| 2023-12-26 | $6.01 | $6.01 | 732,700 | — | — |
| 2023-12-22 | $5.88 | $5.88 | 463,800 | — | — |
| 2023-12-21 | $5.84 | $5.84 | 612,200 | — | — |
| 2023-12-20 | $5.70 | $5.70 | 930,800 | — | — |
| 2023-12-19 | $5.76 | $5.76 | 878,300 | — | — |
| 2023-12-18 | $5.68 | $5.68 | 996,600 | — | — |
| 2023-12-15 | $5.61 | $5.61 | 2,533,900 | — | — |
| 2023-12-14 | $5.64 | $5.64 | 1,210,800 | — | — |
| 2023-12-13 | $5.67 | $5.67 | 1,059,400 | — | — |
| 2023-12-12 | $5.44 | $5.44 | 961,500 | — | — |
| 2023-12-11 | $5.45 | $5.45 | 1,073,600 | — | — |
| 2023-12-08 | $5.68 | $5.68 | 1,922,000 | — | — |
| 2023-12-07 | $5.37 | $5.37 | 3,034,200 | — | — |
| 2023-12-06 | $5.53 | $5.53 | 6,545,800 | — | — |
| 2023-12-05 | $7.01 | $7.01 | 1,323,200 | — | — |
| 2023-12-04 | $7.04 | $7.04 | 1,004,900 | — | — |
| 2023-12-01 | $6.85 | $6.85 | 694,900 | — | — |
| 2023-11-30 | $6.63 | $6.63 | 825,500 | — | — |
| 2023-11-29 | $6.62 | $6.62 | 751,600 | — | — |
| 2023-11-28 | $6.54 | $6.54 | 620,100 | — | — |
| 2023-11-27 | $6.54 | $6.54 | 418,100 | — | — |
| 2023-11-24 | $6.60 | $6.60 | 208,100 | — | — |
| 2023-11-22 | $6.66 | $6.66 | 482,900 | — | — |
| 2023-11-21 | $6.74 | $6.74 | 650,400 | — | — |
| 2023-11-20 | $7.02 | $7.02 | 1,287,800 | — | — |
| 2023-11-17 | $6.59 | $6.59 | 638,400 | — | — |
| 2023-11-16 | $6.55 | $6.55 | 561,200 | — | — |
| 2023-11-15 | $6.64 | $6.64 | 672,400 | — | — |
| 2023-11-14 | $6.61 | $6.61 | 965,500 | — | — |
| 2023-11-13 | $6.34 | $6.34 | 384,400 | — | — |
| 2023-11-10 | $6.44 | $6.44 | 694,400 | — | — |
| 2023-11-09 | $6.23 | $6.23 | 485,400 | — | — |
| 2023-11-08 | $6.37 | $6.37 | 454,500 | — | — |
| 2023-11-07 | $6.30 | $6.30 | 618,000 | — | — |
| 2023-11-06 | $6.22 | $6.22 | 590,800 | — | — |
| 2023-11-03 | $6.35 | $6.35 | 636,500 | — | — |
| 2023-11-02 | $6.05 | $6.05 | 570,400 | — | — |
| 2023-11-01 | $5.98 | $5.98 | 549,900 | — | — |
| 2023-10-31 | $6.03 | $6.03 | 427,100 | — | — |
| 2023-10-30 | $5.96 | $5.96 | 497,800 | — | — |
| 2023-10-27 | $5.89 | $5.89 | 501,000 | — | — |
| 2023-10-26 | $5.93 | $5.93 | 572,800 | — | — |
| 2023-10-25 | $5.91 | $5.91 | 707,000 | — | — |
| 2023-10-24 | $6.07 | $6.07 | 516,000 | — | — |
| 2023-10-23 | $5.93 | $5.93 | 652,500 | — | — |
| 2023-10-20 | $5.95 | $5.95 | 643,700 | — | — |
| 2023-10-19 | $6.08 | $6.08 | 526,900 | — | — |
| 2023-10-18 | $6.06 | $6.06 | 590,700 | — | — |
| 2023-10-17 | $6.25 | $6.25 | 838,300 | — | — |
| 2023-10-16 | $6.02 | $6.02 | 1,855,800 | — | — |
| 2023-10-13 | $5.87 | $5.87 | 1,987,200 | — | — |
| 2023-10-12 | $6.06 | $6.06 | 855,900 | — | — |
| 2023-10-11 | $6.26 | $6.26 | 525,300 | — | — |
| 2023-10-10 | $6.36 | $6.36 | 860,300 | — | — |
| 2023-10-09 | $6.18 | $6.18 | 808,300 | — | — |
| 2023-10-06 | $6.24 | $6.24 | 1,363,000 | — | — |
| 2023-10-05 | $6.14 | $6.14 | 1,555,900 | — | — |
| 2023-10-04 | $6.07 | $6.07 | 2,546,100 | — | — |
| 2023-10-03 | $6.15 | $6.15 | 932,400 | — | — |
| 2023-10-02 | $6.25 | $6.25 | 1,038,600 | — | — |
| 2023-09-29 | $6.33 | $6.33 | 2,024,000 | — | — |
| 2023-09-28 | $6.24 | $6.24 | 780,400 | — | — |
| 2023-09-27 | $6.23 | $6.23 | 880,200 | — | — |
| 2023-09-26 | $6.11 | $6.11 | 1,125,700 | — | — |
| 2023-09-25 | $6.25 | $6.25 | 1,075,100 | — | — |
| 2023-09-22 | $6.23 | $6.23 | 1,175,000 | — | — |
| 2023-09-21 | $6.17 | $6.17 | 1,084,500 | — | — |
| 2023-09-20 | $6.22 | $6.22 | 945,200 | — | — |
| 2023-09-19 | $6.19 | $6.19 | 1,033,900 | — | — |
| 2023-09-18 | $6.23 | $6.23 | 990,100 | — | — |
| 2023-09-15 | $6.31 | $6.31 | 2,310,800 | — | — |
| 2023-09-14 | $6.46 | $6.46 | 1,091,700 | — | — |
| 2023-09-13 | $6.46 | $6.46 | 1,293,300 | — | — |
| 2023-09-12 | $6.58 | $6.58 | 1,200,300 | — | — |
| 2023-09-11 | $6.71 | $6.71 | 1,362,300 | — | — |
| 2023-09-08 | $6.81 | $6.81 | 2,510,600 | — | — |
| 2023-09-07 | $6.55 | $6.55 | 8,301,300 | — | — |
| 2023-09-06 | $9.08 | $9.08 | 2,505,800 | — | — |
| 2023-09-05 | $9.08 | $9.08 | 1,158,400 | — | — |
| 2023-09-01 | $9.09 | $9.09 | 1,154,900 | — | — |
| 2023-08-31 | $8.76 | $8.76 | 1,180,000 | — | — |
| 2023-08-30 | $8.66 | $8.66 | 648,100 | — | — |
| 2023-08-29 | $8.41 | $8.41 | 590,500 | — | — |
| 2023-08-28 | $8.44 | $8.44 | 668,200 | — | — |
| 2023-08-25 | $8.31 | $8.31 | 1,639,400 | — | — |
| 2023-08-24 | $8.52 | $8.52 | 743,000 | — | — |
| 2023-08-23 | $8.49 | $8.49 | 595,200 | — | — |
| 2023-08-22 | $8.49 | $8.49 | 576,100 | — | — |
| 2023-08-21 | $8.47 | $8.47 | 683,700 | — | — |
| 2023-08-18 | $8.51 | $8.51 | 1,838,600 | — | — |
| 2023-08-17 | $8.60 | $8.60 | 877,000 | — | — |
| 2023-08-16 | $8.67 | $8.67 | 715,000 | — | — |
| 2023-08-15 | $8.76 | $8.76 | 772,200 | — | — |
| 2023-08-14 | $8.66 | $8.66 | 766,100 | — | — |
| 2023-08-11 | $8.85 | $8.85 | 909,200 | — | — |
| 2023-08-10 | $8.96 | $8.96 | 688,400 | — | — |
| 2023-08-09 | $9.02 | $9.02 | 862,400 | — | — |
| 2023-08-08 | $9.20 | $9.20 | 869,200 | — | — |
| 2023-08-07 | $9.39 | $9.39 | 732,100 | — | — |
| 2023-08-04 | $9.56 | $9.56 | 1,149,100 | — | — |
| 2023-08-03 | $9.40 | $9.40 | 1,084,500 | — | — |
| 2023-08-02 | $9.38 | $9.38 | 992,600 | — | — |
| 2023-08-01 | $9.81 | $9.81 | 969,100 | — | — |
| 2023-07-31 | $9.72 | $9.72 | 1,458,000 | — | — |
| 2023-07-28 | $9.22 | $9.22 | 1,161,000 | — | — |
| 2023-07-27 | $9.16 | $9.16 | 1,008,400 | — | — |
| 2023-07-26 | $9.38 | $9.38 | 797,000 | — | — |
| 2023-07-25 | $9.39 | $9.39 | 1,050,400 | — | — |
| 2023-07-24 | $9.58 | $9.58 | 999,600 | — | — |
| 2023-07-21 | $9.46 | $9.46 | 942,000 | — | — |
| 2023-07-20 | $9.77 | $9.77 | 1,150,100 | — | — |
| 2023-07-19 | $9.90 | $9.90 | 1,726,400 | — | — |
| 2023-07-18 | $10.28 | $10.28 | 1,217,000 | — | — |
| 2023-07-17 | $10.62 | $10.62 | 1,112,300 | — | — |
| 2023-07-14 | $10.34 | $10.34 | 1,169,200 | — | — |
| 2023-07-13 | $10.48 | $10.48 | 1,875,900 | — | — |
| 2023-07-12 | $10.11 | $10.11 | 1,198,000 | — | — |
| 2023-07-11 | $10.01 | $10.01 | 1,324,600 | — | — |
| 2023-07-10 | $10.03 | $10.03 | 1,965,000 | — | — |
| 2023-07-07 | $10.15 | $10.15 | 1,993,600 | — | — |
| 2023-07-06 | $10.23 | $10.23 | 1,677,000 | — | — |
| 2023-07-05 | $10.93 | $10.93 | 1,276,800 | — | — |
| 2023-07-03 | $11.29 | $11.29 | 822,100 | — | — |
| 2023-06-30 | $11.31 | $11.31 | 3,087,400 | — | — |
| 2023-06-29 | $11.07 | $11.07 | 1,713,000 | — | — |
| 2023-06-28 | $10.80 | $10.80 | 2,478,900 | — | — |
| 2023-06-27 | $10.63 | $10.63 | 1,809,000 | — | — |
| 2023-06-26 | $10.91 | $10.91 | 1,383,100 | — | — |
| 2023-06-23 | $11.37 | $11.37 | 2,895,200 | — | — |
| 2023-06-22 | $11.69 | $11.69 | 1,282,900 | — | — |
| 2023-06-21 | $11.92 | $11.92 | 2,071,800 | — | — |
| 2023-06-20 | $12.46 | $12.46 | 1,987,600 | — | — |
| 2023-06-16 | $12.94 | $12.94 | 2,816,100 | — | — |
| 2023-06-15 | $13.49 | $13.49 | 3,760,100 | — | — |
| 2023-06-14 | $13.14 | $13.14 | 1,558,000 | — | — |
| 2023-06-13 | $13.21 | $13.21 | 2,288,900 | — | — |
| 2023-06-12 | $13.41 | $13.41 | 2,588,200 | — | — |
| 2023-06-09 | $12.96 | $12.96 | 3,417,600 | — | — |
| 2023-06-08 | $13.65 | $13.65 | 7,689,600 | — | — |
| 2023-06-07 | $13.29 | $13.29 | 27,236,800 | — | — |
| 2023-06-06 | $9.60 | $9.60 | 2,374,900 | — | — |
| 2023-06-05 | $9.23 | $9.23 | 859,700 | — | — |
| 2023-06-02 | $9.25 | $9.25 | 1,391,300 | — | — |
| 2023-06-01 | $8.73 | $8.73 | 933,500 | — | — |
| 2023-05-31 | $9.19 | $9.19 | 3,386,000 | — | — |
| 2023-05-30 | $8.87 | $8.87 | 861,200 | — | — |
| 2023-05-26 | $8.72 | $8.72 | 929,400 | — | — |
| 2023-05-25 | $8.43 | $8.43 | 871,700 | — | — |
| 2023-05-24 | $8.46 | $8.46 | 908,000 | — | — |
| 2023-05-23 | $8.32 | $8.32 | 597,000 | — | — |
| 2023-05-22 | $8.36 | $8.36 | 785,100 | — | — |
| 2023-05-19 | $8.07 | $8.07 | 544,200 | — | — |
| 2023-05-18 | $8.12 | $8.12 | 640,500 | — | — |
| 2023-05-17 | $7.90 | $7.90 | 720,800 | — | — |
| 2023-05-16 | $7.64 | $7.64 | 774,900 | — | — |
| 2023-05-15 | $7.75 | $7.75 | 912,700 | — | — |
| 2023-05-12 | $7.82 | $7.82 | 1,278,000 | — | — |
| 2023-05-11 | $7.75 | $7.75 | 1,211,500 | — | — |
| 2023-05-10 | $7.84 | $7.84 | 1,375,800 | — | — |
| 2023-05-09 | $7.55 | $7.55 | 1,233,500 | — | — |
| 2023-05-08 | $7.86 | $7.86 | 853,800 | — | — |
| 2023-05-05 | $7.99 | $7.99 | 876,200 | — | — |
| 2023-05-04 | $8.13 | $8.13 | 964,000 | — | — |
| 2023-05-03 | $8.14 | $8.14 | 1,285,600 | — | — |
| 2023-05-02 | $8.59 | $8.59 | 1,132,400 | — | — |
| 2023-05-01 | $8.82 | $8.82 | 706,000 | — | — |
| 2023-04-28 | $8.78 | $8.78 | 736,800 | — | — |
| 2023-04-27 | $8.88 | $8.88 | 754,600 | — | — |
| 2023-04-26 | $8.61 | $8.61 | 591,800 | — | — |
| 2023-04-25 | $8.52 | $8.52 | 1,012,100 | — | — |
| 2023-04-24 | $8.88 | $8.88 | 745,000 | — | — |
| 2023-04-21 | $9.01 | $9.01 | 712,000 | — | — |
| 2023-04-20 | $9.10 | $9.10 | 1,044,100 | — | — |
| 2023-04-19 | $8.99 | $8.99 | 1,270,100 | — | — |
| 2023-04-18 | $8.79 | $8.79 | 1,316,000 | — | — |
| 2023-04-17 | $8.48 | $8.48 | 931,000 | — | — |
| 2023-04-14 | $8.21 | $8.21 | 1,127,200 | — | — |
| 2023-04-13 | $8.23 | $8.23 | 963,200 | — | — |
| 2023-04-12 | $8.06 | $8.06 | 920,300 | — | — |
| 2023-04-11 | $8.27 | $8.27 | 1,190,800 | — | — |
| 2023-04-10 | $8.43 | $8.43 | 901,500 | — | — |
| 2023-04-06 | $8.30 | $8.30 | 977,000 | — | — |
| 2023-04-05 | $8.50 | $8.50 | 1,278,400 | — | — |
| 2023-04-04 | $8.88 | $8.88 | 1,192,700 | — | — |
| 2023-04-03 | $9.29 | $9.29 | 1,535,000 | — | — |
| 2023-03-31 | $9.61 | $9.61 | 2,329,500 | — | — |
| 2023-03-30 | $9.34 | $9.34 | 651,800 | — | — |
| 2023-03-29 | $9.30 | $9.30 | 764,100 | — | — |
| 2023-03-28 | $9.29 | $9.29 | 703,600 | — | — |
| 2023-03-27 | $9.12 | $9.12 | 778,200 | — | — |
| 2023-03-24 | $9.25 | $9.25 | 678,400 | — | — |
| 2023-03-23 | $9.26 | $9.26 | 1,186,300 | — | — |
| 2023-03-22 | $9.00 | $9.00 | 1,071,700 | — | — |
| 2023-03-21 | $9.24 | $9.24 | 776,000 | — | — |
| 2023-03-20 | $9.20 | $9.20 | 957,800 | — | — |
| 2023-03-17 | $9.17 | $9.17 | 1,771,300 | — | — |
| 2023-03-16 | $9.48 | $9.48 | 1,496,300 | — | — |
| 2023-03-15 | $9.52 | $9.52 | 1,750,000 | — | — |
| 2023-03-14 | $9.65 | $9.65 | 2,367,200 | — | — |
| 2023-03-13 | $8.78 | $8.78 | 1,689,800 | — | — |
| 2023-03-10 | $8.52 | $8.52 | 1,844,600 | — | — |
| 2023-03-09 | $9.13 | $9.13 | 1,780,200 | — | — |
| 2023-03-08 | $9.38 | $9.38 | 3,907,900 | — | — |
| 2023-03-07 | $8.49 | $8.49 | 1,739,700 | — | — |
| 2023-03-06 | $8.56 | $8.56 | 1,248,700 | — | — |
| 2023-03-03 | $8.74 | $8.74 | 2,204,800 | — | — |
| 2023-03-02 | $8.13 | $8.13 | 1,562,900 | — | — |
| 2023-03-01 | $7.93 | $7.93 | 1,029,200 | — | — |
| 2023-02-28 | $7.34 | $7.34 | 1,114,600 | — | — |
| 2023-02-27 | $6.97 | $6.97 | 528,300 | — | — |
| 2023-02-24 | $6.83 | $6.83 | 495,300 | — | — |
| 2023-02-23 | $7.00 | $7.00 | 498,100 | — | — |
| 2023-02-22 | $7.05 | $7.05 | 501,500 | — | — |
| 2023-02-21 | $7.14 | $7.14 | 739,800 | — | — |
| 2023-02-17 | $7.15 | $7.15 | 1,890,000 | — | — |
| 2023-02-16 | $7.23 | $7.23 | 836,400 | — | — |
| 2023-02-15 | $7.47 | $7.47 | 795,400 | — | — |
| 2023-02-14 | $7.25 | $7.25 | 821,200 | — | — |
| 2023-02-13 | $7.27 | $7.27 | 615,700 | — | — |
| 2023-02-10 | $7.20 | $7.20 | 838,300 | — | — |
| 2023-02-09 | $7.34 | $7.34 | 988,100 | — | — |
| 2023-02-08 | $7.58 | $7.58 | 541,200 | — | — |
| 2023-02-07 | $7.72 | $7.72 | 915,600 | — | — |
| 2023-02-06 | $7.56 | $7.56 | 1,164,800 | — | — |
| 2023-02-03 | $7.83 | $7.83 | 2,079,800 | — | — |
| 2023-02-02 | $7.72 | $7.72 | 2,513,300 | — | — |
| 2023-02-01 | $7.45 | $7.45 | 1,844,200 | — | — |
| 2023-01-31 | $6.95 | $6.95 | 1,327,600 | — | — |
| 2023-01-30 | $6.71 | $6.71 | 502,900 | — | — |
| 2023-01-27 | $6.73 | $6.73 | 467,100 | — | — |
| 2023-01-26 | $6.74 | $6.74 | 1,410,800 | — | — |
| 2023-01-25 | $6.65 | $6.65 | 614,200 | — | — |
| 2023-01-24 | $6.58 | $6.58 | 760,200 | — | — |
| 2023-01-23 | $6.69 | $6.69 | 609,400 | — | — |
| 2023-01-20 | $6.38 | $6.38 | 435,100 | — | — |
| 2023-01-19 | $6.36 | $6.36 | 660,300 | — | — |
| 2023-01-18 | $6.44 | $6.44 | 474,900 | — | — |
| 2023-01-17 | $6.66 | $6.66 | 1,443,000 | — | — |
| 2023-01-13 | $6.65 | $6.65 | 637,200 | — | — |
| 2023-01-12 | $6.46 | $6.46 | 1,000,100 | — | — |
| 2023-01-11 | $6.38 | $6.38 | 792,400 | — | — |
| 2023-01-10 | $6.29 | $6.29 | 568,400 | — | — |
| 2023-01-09 | $6.28 | $6.28 | 526,800 | — | — |
| 2023-01-06 | $6.21 | $6.21 | 797,800 | — | — |
| 2023-01-05 | $6.21 | $6.21 | 667,900 | — | — |
| 2023-01-04 | $6.24 | $6.24 | 485,000 | — | — |
| 2023-01-03 | $6.33 | $6.33 | 703,900 | — | — |