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
- 2021-06-23 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 | $7.01 | $7.01 | 3,644,700 | — | — |
| 2023-12-28 | $6.89 | $6.89 | 4,295,000 | — | — |
| 2023-12-27 | $6.83 | $6.83 | 3,145,700 | — | — |
| 2023-12-26 | $6.69 | $6.69 | 1,492,700 | — | — |
| 2023-12-22 | $6.72 | $6.72 | 3,385,300 | — | — |
| 2023-12-21 | $6.79 | $6.79 | 3,468,000 | — | — |
| 2023-12-20 | $6.68 | $6.68 | 4,785,500 | — | — |
| 2023-12-19 | $6.76 | $6.76 | 10,694,900 | — | — |
| 2023-12-18 | $6.79 | $6.79 | 3,921,000 | — | — |
| 2023-12-15 | $7.01 | $7.01 | 5,507,800 | — | — |
| 2023-12-14 | $7.10 | $7.10 | 3,769,400 | — | — |
| 2023-12-13 | $7.15 | $7.15 | 3,006,300 | — | — |
| 2023-12-12 | $7.16 | $7.16 | 1,792,100 | — | — |
| 2023-12-11 | $7.12 | $7.12 | 4,443,800 | — | — |
| 2023-12-08 | $7.06 | $7.06 | 7,579,500 | — | — |
| 2023-12-07 | $7.18 | $7.18 | 4,862,400 | — | — |
| 2023-12-06 | $7.13 | $7.13 | 5,900,600 | — | — |
| 2023-12-05 | $7.05 | $7.05 | 6,692,100 | — | — |
| 2023-12-04 | $7.06 | $7.06 | 7,137,200 | — | — |
| 2023-12-01 | $7.38 | $7.38 | 4,753,100 | — | — |
| 2023-11-30 | $7.49 | $7.49 | 5,261,600 | — | — |
| 2023-11-29 | $7.44 | $7.44 | 8,673,500 | — | — |
| 2023-11-28 | $7.45 | $7.45 | 7,077,600 | — | — |
| 2023-11-27 | $7.44 | $7.44 | 6,441,200 | — | — |
| 2023-11-24 | $7.76 | $7.76 | 8,591,000 | — | — |
| 2023-11-22 | $7.52 | $7.52 | 9,960,900 | — | — |
| 2023-11-21 | $7.81 | $7.81 | 10,020,400 | — | — |
| 2023-11-20 | $8.09 | $8.09 | 28,506,900 | — | — |
| 2023-11-17 | $7.01 | $7.01 | 6,135,500 | — | — |
| 2023-11-16 | $6.92 | $6.92 | 5,335,700 | — | — |
| 2023-11-15 | $7.17 | $7.17 | 9,568,900 | — | — |
| 2023-11-14 | $7.08 | $7.08 | 4,962,300 | — | — |
| 2023-11-13 | $6.96 | $6.96 | 2,474,200 | — | — |
| 2023-11-10 | $6.95 | $6.95 | 1,794,000 | — | — |
| 2023-11-09 | $6.86 | $6.86 | 2,996,600 | — | — |
| 2023-11-08 | $6.98 | $6.98 | 2,172,200 | — | — |
| 2023-11-07 | $6.99 | $6.99 | 2,676,800 | — | — |
| 2023-11-06 | $7.10 | $7.10 | 5,327,100 | — | — |
| 2023-11-03 | $7.19 | $7.19 | 8,054,000 | — | — |
| 2023-11-02 | $6.83 | $6.83 | 4,494,600 | — | — |
| 2023-11-01 | $6.52 | $6.52 | 6,548,200 | — | — |
| 2023-10-31 | $6.57 | $6.57 | 12,565,200 | — | — |
| 2023-10-30 | $7.16 | $7.16 | 4,763,300 | — | — |
| 2023-10-27 | $7.24 | $7.24 | 9,159,900 | — | — |
| 2023-10-26 | $6.87 | $6.87 | 2,400,100 | — | — |
| 2023-10-25 | $6.89 | $6.89 | 3,137,300 | — | — |
| 2023-10-24 | $7.00 | $7.00 | 8,746,900 | — | — |
| 2023-10-23 | $6.73 | $6.73 | 2,667,400 | — | — |
| 2023-10-20 | $6.83 | $6.83 | 2,673,700 | — | — |
| 2023-10-19 | $6.88 | $6.88 | 3,889,500 | — | — |
| 2023-10-18 | $7.01 | $7.01 | 4,703,000 | — | — |
| 2023-10-17 | $7.10 | $7.10 | 3,977,300 | — | — |
| 2023-10-16 | $6.87 | $6.87 | 4,348,000 | — | — |
| 2023-10-13 | $6.78 | $6.78 | 3,153,200 | — | — |
| 2023-10-12 | $6.80 | $6.80 | 5,419,200 | — | — |
| 2023-10-11 | $6.98 | $6.98 | 8,245,500 | — | — |
| 2023-10-10 | $7.41 | $7.41 | 7,484,100 | — | — |
| 2023-10-09 | $7.09 | $7.09 | 2,765,900 | — | — |
| 2023-10-06 | $7.19 | $7.19 | 4,422,000 | — | — |
| 2023-10-05 | $6.92 | $6.92 | 2,562,400 | — | — |
| 2023-10-04 | $6.88 | $6.88 | 2,617,300 | — | — |
| 2023-10-03 | $6.92 | $6.92 | 2,137,000 | — | — |
| 2023-10-02 | $7.01 | $7.01 | 2,111,100 | — | — |
| 2023-09-29 | $7.04 | $7.04 | 2,723,200 | — | — |
| 2023-09-28 | $6.97 | $6.97 | 2,310,400 | — | — |
| 2023-09-27 | $6.91 | $6.91 | 2,046,400 | — | — |
| 2023-09-26 | $6.90 | $6.90 | 1,709,400 | — | — |
| 2023-09-25 | $6.95 | $6.95 | 1,919,200 | — | — |
| 2023-09-22 | $6.92 | $6.92 | 2,835,700 | — | — |
| 2023-09-21 | $6.82 | $6.82 | 2,814,000 | — | — |
| 2023-09-20 | $6.92 | $6.92 | 3,823,400 | — | — |
| 2023-09-19 | $7.10 | $7.10 | 2,741,500 | — | — |
| 2023-09-18 | $7.15 | $7.15 | 3,899,300 | — | — |
| 2023-09-15 | $7.05 | $7.05 | 3,928,200 | — | — |
| 2023-09-14 | $6.93 | $6.93 | 4,821,000 | — | — |
| 2023-09-13 | $6.85 | $6.85 | 2,524,800 | — | — |
| 2023-09-12 | $6.87 | $6.87 | 3,297,300 | — | — |
| 2023-09-11 | $6.95 | $6.95 | 6,456,900 | — | — |
| 2023-09-08 | $6.69 | $6.69 | 3,549,200 | — | — |
| 2023-09-07 | $6.83 | $6.83 | 8,664,200 | — | — |
| 2023-09-06 | $6.91 | $6.91 | 3,893,000 | — | — |
| 2023-09-05 | $6.85 | $6.85 | 3,960,700 | — | — |
| 2023-09-01 | $7.18 | $7.18 | 9,425,100 | — | — |
| 2023-08-31 | $6.70 | $6.70 | 4,729,000 | — | — |
| 2023-08-30 | $7.05 | $7.05 | 6,060,000 | — | — |
| 2023-08-29 | $7.12 | $7.12 | 5,786,200 | — | — |
| 2023-08-28 | $7.01 | $7.01 | 5,002,200 | — | — |
| 2023-08-25 | $6.66 | $6.66 | 3,692,300 | — | — |
| 2023-08-24 | $6.83 | $6.83 | 6,493,000 | — | — |
| 2023-08-23 | $6.95 | $6.95 | 9,045,800 | — | — |
| 2023-08-22 | $6.24 | $6.24 | 4,698,800 | — | — |
| 2023-08-21 | $6.18 | $6.18 | 2,932,800 | — | — |
| 2023-08-18 | $6.16 | $6.16 | 2,070,200 | — | — |
| 2023-08-17 | $6.25 | $6.25 | 4,432,100 | — | — |
| 2023-08-16 | $6.28 | $6.28 | 4,792,200 | — | — |
| 2023-08-15 | $6.49 | $6.49 | 3,637,200 | — | — |
| 2023-08-14 | $6.61 | $6.61 | 2,739,400 | — | — |
| 2023-08-11 | $6.68 | $6.68 | 2,704,100 | — | — |
| 2023-08-10 | $6.94 | $6.94 | 3,131,700 | — | — |
| 2023-08-09 | $6.93 | $6.93 | 2,148,100 | — | — |
| 2023-08-08 | $6.82 | $6.82 | 3,259,200 | — | — |
| 2023-08-07 | $7.01 | $7.01 | 2,348,100 | — | — |
| 2023-08-04 | $7.25 | $7.25 | 2,892,800 | — | — |
| 2023-08-03 | $7.23 | $7.23 | 3,272,600 | — | — |
| 2023-08-02 | $6.89 | $6.89 | 4,285,200 | — | — |
| 2023-08-01 | $7.20 | $7.20 | 4,188,200 | — | — |
| 2023-07-31 | $7.49 | $7.49 | 3,241,500 | — | — |
| 2023-07-28 | $7.52 | $7.52 | 6,818,500 | — | — |
| 2023-07-27 | $7.09 | $7.09 | 2,883,600 | — | — |
| 2023-07-26 | $7.27 | $7.27 | 5,202,000 | — | — |
| 2023-07-25 | $7.07 | $7.07 | 6,509,300 | — | — |
| 2023-07-24 | $7.15 | $7.15 | 4,854,900 | — | — |
| 2023-07-21 | $7.01 | $7.01 | 5,491,500 | — | — |
| 2023-07-20 | $6.77 | $6.77 | 2,937,100 | — | — |
| 2023-07-19 | $6.74 | $6.74 | 15,743,200 | — | — |
| 2023-07-18 | $6.89 | $6.89 | 4,724,400 | — | — |
| 2023-07-17 | $7.32 | $7.32 | 4,594,300 | — | — |
| 2023-07-14 | $7.21 | $7.21 | 5,509,500 | — | — |
| 2023-07-13 | $7.42 | $7.42 | 8,135,900 | — | — |
| 2023-07-12 | $7.00 | $7.00 | 9,294,500 | — | — |
| 2023-07-11 | $7.06 | $7.06 | 3,926,400 | — | — |
| 2023-07-10 | $6.82 | $6.82 | 5,842,800 | — | — |
| 2023-07-07 | $6.89 | $6.89 | 5,735,000 | — | — |
| 2023-07-06 | $6.47 | $6.47 | 4,253,300 | — | — |
| 2023-07-05 | $6.52 | $6.52 | 3,640,400 | — | — |
| 2023-07-03 | $6.48 | $6.48 | 3,691,300 | — | — |
| 2023-06-30 | $6.22 | $6.22 | 2,779,100 | — | — |
| 2023-06-29 | $6.20 | $6.20 | 5,514,900 | — | — |
| 2023-06-28 | $6.48 | $6.48 | 4,077,700 | — | — |
| 2023-06-27 | $6.48 | $6.48 | 2,117,000 | — | — |
| 2023-06-26 | $6.42 | $6.42 | 2,779,400 | — | — |
| 2023-06-23 | $6.37 | $6.37 | 8,279,600 | — | — |
| 2023-06-22 | $6.62 | $6.62 | 2,401,900 | — | — |
| 2023-06-21 | $6.61 | $6.61 | 4,659,000 | — | — |
| 2023-06-20 | $6.63 | $6.63 | 4,738,000 | — | — |
| 2023-06-16 | $6.88 | $6.88 | 4,951,600 | — | — |
| 2023-06-15 | $6.95 | $6.95 | 2,860,100 | — | — |
| 2023-06-14 | $6.91 | $6.91 | 3,636,100 | — | — |
| 2023-06-13 | $6.76 | $6.76 | 2,627,400 | — | — |
| 2023-06-12 | $6.58 | $6.58 | 3,238,800 | — | — |
| 2023-06-09 | $6.70 | $6.70 | 9,835,300 | — | — |
| 2023-06-08 | $6.67 | $6.67 | 3,925,200 | — | — |
| 2023-06-07 | $6.48 | $6.48 | 4,568,900 | — | — |
| 2023-06-06 | $6.43 | $6.43 | 4,525,700 | — | — |
| 2023-06-05 | $6.11 | $6.11 | 2,746,600 | — | — |
| 2023-06-02 | $6.31 | $6.31 | 4,852,300 | — | — |
| 2023-06-01 | $6.23 | $6.23 | 6,369,300 | — | — |
| 2023-05-31 | $5.81 | $5.81 | 5,547,700 | — | — |
| 2023-05-30 | $5.80 | $5.80 | 9,669,100 | — | — |
| 2023-05-26 | $5.84 | $5.84 | 9,662,700 | — | — |
| 2023-05-25 | $5.57 | $5.57 | 9,011,700 | — | — |
| 2023-05-24 | $5.65 | $5.65 | 4,319,800 | — | — |
| 2023-05-23 | $5.74 | $5.74 | 5,466,600 | — | — |
| 2023-05-22 | $5.75 | $5.75 | 6,937,600 | — | — |
| 2023-05-19 | $5.86 | $5.86 | 7,036,300 | — | — |
| 2023-05-18 | $5.89 | $5.89 | 2,172,300 | — | — |
| 2023-05-17 | $6.06 | $6.06 | 2,882,200 | — | — |
| 2023-05-16 | $6.02 | $6.02 | 3,727,800 | — | — |
| 2023-05-15 | $6.10 | $6.10 | 3,395,200 | — | — |
| 2023-05-12 | $5.81 | $5.81 | 3,800,300 | — | — |
| 2023-05-11 | $5.94 | $5.94 | 5,404,000 | — | — |
| 2023-05-10 | $5.79 | $5.79 | 8,324,800 | — | — |
| 2023-05-09 | $5.80 | $5.80 | 5,767,400 | — | — |
| 2023-05-08 | $5.89 | $5.89 | 9,057,400 | — | — |
| 2023-05-05 | $6.15 | $6.15 | 4,191,200 | — | — |
| 2023-05-04 | $6.22 | $6.22 | 6,620,500 | — | — |
| 2023-05-03 | $6.16 | $6.16 | 4,652,400 | — | — |
| 2023-05-02 | $6.36 | $6.36 | 4,296,800 | — | — |
| 2023-05-01 | $6.50 | $6.50 | 2,625,700 | — | — |
| 2023-04-28 | $6.40 | $6.40 | 3,486,900 | — | — |
| 2023-04-27 | $6.37 | $6.37 | 3,909,700 | — | — |
| 2023-04-26 | $6.29 | $6.29 | 5,230,200 | — | — |
| 2023-04-25 | $6.10 | $6.10 | 7,990,500 | — | — |
| 2023-04-24 | $6.14 | $6.14 | 6,879,100 | — | — |
| 2023-04-21 | $6.49 | $6.49 | 11,578,200 | — | — |
| 2023-04-20 | $7.00 | $7.00 | 7,492,800 | — | — |
| 2023-04-19 | $7.28 | $7.28 | 5,146,900 | — | — |
| 2023-04-18 | $7.32 | $7.32 | 4,751,100 | — | — |
| 2023-04-17 | $7.17 | $7.17 | 15,301,100 | — | — |
| 2023-04-14 | $7.32 | $7.32 | 3,888,000 | — | — |
| 2023-04-13 | $7.33 | $7.33 | 3,652,200 | — | — |
| 2023-04-12 | $7.05 | $7.05 | 9,910,400 | — | — |
| 2023-04-11 | $7.48 | $7.48 | 5,434,200 | — | — |
| 2023-04-10 | $7.34 | $7.34 | 4,375,600 | — | — |
| 2023-04-06 | $7.18 | $7.18 | 3,587,400 | — | — |
| 2023-04-05 | $7.09 | $7.09 | 4,813,700 | — | — |
| 2023-04-04 | $7.29 | $7.29 | 2,282,400 | — | — |
| 2023-04-03 | $7.50 | $7.50 | 4,429,600 | — | — |
| 2023-03-31 | $7.61 | $7.61 | 3,523,400 | — | — |
| 2023-03-30 | $7.66 | $7.66 | 4,854,500 | — | — |
| 2023-03-29 | $7.49 | $7.49 | 5,379,200 | — | — |
| 2023-03-28 | $7.20 | $7.20 | 3,511,700 | — | — |
| 2023-03-27 | $7.08 | $7.08 | 3,257,000 | — | — |
| 2023-03-24 | $7.07 | $7.07 | 2,139,100 | — | — |
| 2023-03-23 | $7.11 | $7.11 | 5,503,700 | — | — |
| 2023-03-22 | $7.00 | $7.00 | 5,040,100 | — | — |
| 2023-03-21 | $7.26 | $7.26 | 7,756,200 | — | — |
| 2023-03-20 | $7.04 | $7.04 | 5,783,500 | — | — |
| 2023-03-17 | $7.11 | $7.11 | 5,960,800 | — | — |
| 2023-03-16 | $7.07 | $7.07 | 4,166,500 | — | — |
| 2023-03-15 | $7.33 | $7.33 | 4,222,800 | — | — |
| 2023-03-14 | $7.50 | $7.50 | 12,119,200 | — | — |
| 2023-03-13 | $7.46 | $7.46 | 5,399,600 | — | — |
| 2023-03-10 | $7.27 | $7.27 | 6,814,700 | — | — |
| 2023-03-09 | $7.42 | $7.42 | 5,602,900 | — | — |
| 2023-03-08 | $7.82 | $7.82 | 6,748,000 | — | — |
| 2023-03-07 | $8.16 | $8.16 | 8,916,800 | — | — |
| 2023-03-06 | $8.20 | $8.20 | 6,633,500 | — | — |
| 2023-03-03 | $8.22 | $8.22 | 6,988,600 | — | — |
| 2023-03-02 | $7.93 | $7.93 | 7,767,800 | — | — |
| 2023-03-01 | $7.75 | $7.75 | 10,146,700 | — | — |
| 2023-02-28 | $7.00 | $7.00 | 7,885,400 | — | — |
| 2023-02-27 | $7.01 | $7.01 | 12,125,300 | — | — |
| 2023-02-24 | $6.76 | $6.76 | 5,856,900 | — | — |
| 2023-02-23 | $6.94 | $6.94 | 6,839,500 | — | — |
| 2023-02-22 | $7.06 | $7.06 | 3,799,300 | — | — |
| 2023-02-21 | $6.88 | $6.88 | 4,334,800 | — | — |
| 2023-02-17 | $7.00 | $7.00 | 7,517,600 | — | — |
| 2023-02-16 | $7.05 | $7.05 | 5,392,100 | — | — |
| 2023-02-15 | $7.15 | $7.15 | 5,049,700 | — | — |
| 2023-02-14 | $7.26 | $7.26 | 3,554,700 | — | — |
| 2023-02-13 | $7.33 | $7.33 | 10,548,100 | — | — |
| 2023-02-10 | $7.03 | $7.03 | 6,994,800 | — | — |
| 2023-02-09 | $7.40 | $7.40 | 7,029,200 | — | — |
| 2023-02-08 | $7.46 | $7.46 | 4,533,300 | — | — |
| 2023-02-07 | $7.48 | $7.48 | 5,707,600 | — | — |
| 2023-02-06 | $7.25 | $7.25 | 7,730,300 | — | — |
| 2023-02-03 | $7.44 | $7.44 | 8,080,900 | — | — |
| 2023-02-02 | $7.98 | $7.98 | 4,693,700 | — | — |
| 2023-02-01 | $8.10 | $8.10 | 6,058,600 | — | — |
| 2023-01-31 | $8.05 | $8.05 | 4,660,800 | — | — |
| 2023-01-30 | $8.16 | $8.16 | 8,982,200 | — | — |
| 2023-01-27 | $8.70 | $8.70 | 6,236,400 | — | — |
| 2023-01-26 | $8.85 | $8.85 | 5,451,800 | — | — |
| 2023-01-25 | $8.68 | $8.68 | 5,254,800 | — | — |
| 2023-01-24 | $8.68 | $8.68 | 10,476,800 | — | — |
| 2023-01-23 | $9.25 | $9.25 | 4,015,100 | — | — |
| 2023-01-20 | $9.44 | $9.44 | 7,291,400 | — | — |
| 2023-01-19 | $9.32 | $9.32 | 7,473,900 | — | — |
| 2023-01-18 | $8.66 | $8.66 | 11,774,500 | — | — |
| 2023-01-17 | $9.62 | $9.62 | 9,966,100 | — | — |
| 2023-01-13 | $9.98 | $9.98 | 8,940,200 | — | — |
| 2023-01-12 | $9.22 | $9.22 | 7,881,400 | — | — |
| 2023-01-11 | $9.03 | $9.03 | 7,803,200 | — | — |
| 2023-01-10 | $9.49 | $9.49 | 3,763,700 | — | — |
| 2023-01-09 | $9.50 | $9.50 | 6,366,000 | — | — |
| 2023-01-06 | $9.56 | $9.56 | 9,661,400 | — | — |
| 2023-01-05 | $9.48 | $9.48 | 15,011,900 | — | — |
| 2023-01-04 | $9.34 | $9.34 | 12,114,800 | — | — |
| 2023-01-03 | $8.77 | $8.77 | 6,957,000 | — | — |