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
- 2021-03-10 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 | $7.15 | 337,300 | — | — |
| 2023-12-28 | $7.08 | $7.08 | 125,500 | — | — |
| 2023-12-27 | $6.95 | $6.95 | 124,300 | — | — |
| 2023-12-26 | $6.90 | $6.90 | 12,300 | — | — |
| 2023-12-22 | $6.85 | $6.85 | 21,000 | — | — |
| 2023-12-21 | $6.85 | $6.85 | 12,200 | — | — |
| 2023-12-20 | $6.83 | $6.83 | 17,000 | — | — |
| 2023-12-19 | $6.82 | $6.82 | 22,200 | — | — |
| 2023-12-18 | $6.94 | $6.94 | 20,700 | — | — |
| 2023-12-15 | $6.90 | $6.90 | 27,200 | — | — |
| 2023-12-14 | $6.95 | $6.95 | 14,900 | — | — |
| 2023-12-13 | $7.00 | $7.00 | 16,300 | — | — |
| 2023-12-12 | $6.95 | $6.95 | 25,700 | — | — |
| 2023-12-11 | $6.95 | $6.95 | 7,300 | — | — |
| 2023-12-08 | $6.95 | $6.95 | 48,300 | — | — |
| 2023-12-07 | $7.00 | $7.00 | 50,000 | — | — |
| 2023-12-06 | $6.90 | $6.90 | 96,200 | — | — |
| 2023-12-05 | $6.90 | $6.90 | 1,003,000 | — | — |
| 2023-12-04 | $6.30 | $6.30 | 20,500 | — | — |
| 2023-12-01 | $6.49 | $6.49 | 6,300 | — | — |
| 2023-11-30 | $6.25 | $6.25 | 46,400 | — | — |
| 2023-11-29 | $6.33 | $6.33 | 26,700 | — | — |
| 2023-11-28 | $6.50 | $6.50 | 6,100 | — | — |
| 2023-11-27 | $6.60 | $6.60 | 11,900 | — | — |
| 2023-11-24 | $6.68 | $6.68 | 29,900 | — | — |
| 2023-11-22 | $6.75 | $6.75 | 8,800 | — | — |
| 2023-11-21 | $6.74 | $6.74 | 13,200 | — | — |
| 2023-11-20 | $6.73 | $6.73 | 15,100 | — | — |
| 2023-11-17 | $6.53 | $6.53 | 11,500 | — | — |
| 2023-11-16 | $6.63 | $6.63 | 20,600 | — | — |
| 2023-11-15 | $6.64 | $6.64 | 25,700 | — | — |
| 2023-11-14 | $6.50 | $6.50 | 39,800 | — | — |
| 2023-11-13 | $6.50 | $6.50 | 57,700 | — | — |
| 2023-11-10 | $6.49 | $6.49 | 10,800 | — | — |
| 2023-11-09 | $6.64 | $6.64 | 9,900 | — | — |
| 2023-11-08 | $6.60 | $6.60 | 40,800 | — | — |
| 2023-11-07 | $6.60 | $6.60 | 127,900 | — | — |
| 2023-11-06 | $6.41 | $6.41 | 15,300 | — | — |
| 2023-11-03 | $6.52 | $6.52 | 4,700 | — | — |
| 2023-11-02 | $6.50 | $6.50 | 10,300 | — | — |
| 2023-11-01 | $6.50 | $6.50 | 5,600 | — | — |
| 2023-10-31 | $6.50 | $6.50 | 41,400 | — | — |
| 2023-10-30 | $6.50 | $6.50 | 12,400 | — | — |
| 2023-10-27 | $6.57 | $6.57 | 13,200 | — | — |
| 2023-10-26 | $6.51 | $6.51 | 21,500 | — | — |
| 2023-10-25 | $6.46 | $6.46 | 14,200 | — | — |
| 2023-10-24 | $6.70 | $6.70 | 24,200 | — | — |
| 2023-10-23 | $6.48 | $6.48 | 32,400 | — | — |
| 2023-10-20 | $6.48 | $6.48 | 25,500 | — | — |
| 2023-10-19 | $6.72 | $6.72 | 24,500 | — | — |
| 2023-10-18 | $6.70 | $6.70 | 14,000 | — | — |
| 2023-10-17 | $6.70 | $6.70 | 27,200 | — | — |
| 2023-10-16 | $6.70 | $6.70 | 24,200 | — | — |
| 2023-10-13 | $6.60 | $6.60 | 17,200 | — | — |
| 2023-10-12 | $6.50 | $6.50 | 128,700 | — | — |
| 2023-10-11 | $6.52 | $6.52 | 24,500 | — | — |
| 2023-10-10 | $6.56 | $6.56 | 50,300 | — | — |
| 2023-10-09 | $6.66 | $6.66 | 26,600 | — | — |
| 2023-10-06 | $6.77 | $6.77 | 6,600 | — | — |
| 2023-10-05 | $6.80 | $6.80 | 11,500 | — | — |
| 2023-10-04 | $6.77 | $6.77 | 4,800 | — | — |
| 2023-10-03 | $6.81 | $6.81 | 10,800 | — | — |
| 2023-10-02 | $6.81 | $6.81 | 14,000 | — | — |
| 2023-09-29 | $7.02 | $7.02 | 63,000 | — | — |
| 2023-09-28 | $7.40 | $7.40 | 8,500 | — | — |
| 2023-09-27 | $7.33 | $7.33 | 15,700 | — | — |
| 2023-09-26 | $7.40 | $7.40 | 14,700 | — | — |
| 2023-09-25 | $7.35 | $7.35 | 29,900 | — | — |
| 2023-09-22 | $7.50 | $7.50 | 19,600 | — | — |
| 2023-09-21 | $7.50 | $7.50 | 13,100 | — | — |
| 2023-09-20 | $7.70 | $7.70 | 16,500 | — | — |
| 2023-09-19 | $7.72 | $7.72 | 31,700 | — | — |
| 2023-09-18 | $7.20 | $7.20 | 12,200 | — | — |
| 2023-09-15 | $7.24 | $7.24 | 34,500 | — | — |
| 2023-09-14 | $7.42 | $7.42 | 22,700 | — | — |
| 2023-09-13 | $7.64 | $7.64 | 16,600 | — | — |
| 2023-09-12 | $7.59 | $7.59 | 16,300 | — | — |
| 2023-09-11 | $7.42 | $7.42 | 19,400 | — | — |
| 2023-09-08 | $7.39 | $7.39 | 14,000 | — | — |
| 2023-09-07 | $7.11 | $7.11 | 18,800 | — | — |
| 2023-09-06 | $7.30 | $7.30 | 15,500 | — | — |
| 2023-09-05 | $7.45 | $7.45 | 18,600 | — | — |
| 2023-09-01 | $7.90 | $7.90 | 27,900 | — | — |
| 2023-08-31 | $7.81 | $7.81 | 50,000 | — | — |
| 2023-08-30 | $7.91 | $7.91 | 26,200 | — | — |
| 2023-08-29 | $7.83 | $7.83 | 41,800 | — | — |
| 2023-08-28 | $7.78 | $7.78 | 16,100 | — | — |
| 2023-08-25 | $7.72 | $7.72 | 100,000 | — | — |
| 2023-08-24 | $7.99 | $7.99 | 17,700 | — | — |
| 2023-08-23 | $7.84 | $7.84 | 29,100 | — | — |
| 2023-08-22 | $7.99 | $7.99 | 5,700 | — | — |
| 2023-08-21 | $7.88 | $7.88 | 9,000 | — | — |
| 2023-08-18 | $7.99 | $7.99 | 34,500 | — | — |
| 2023-08-17 | $7.35 | $7.35 | 22,200 | — | — |
| 2023-08-16 | $7.39 | $7.39 | 80,000 | — | — |
| 2023-08-15 | $7.80 | $7.80 | 71,000 | — | — |
| 2023-08-14 | $7.00 | $7.00 | 5,200 | — | — |
| 2023-08-11 | $7.30 | $7.30 | 19,900 | — | — |
| 2023-08-10 | $7.24 | $7.24 | 21,700 | — | — |
| 2023-08-09 | $6.56 | $6.56 | 66,300 | — | — |
| 2023-08-08 | $5.94 | $5.94 | 9,600 | — | — |
| 2023-08-07 | $6.25 | $6.25 | 2,100 | — | — |
| 2023-08-04 | $6.30 | $6.30 | 11,600 | — | — |
| 2023-08-03 | $6.11 | $6.11 | 7,300 | — | — |
| 2023-08-02 | $6.20 | $6.20 | 6,900 | — | — |
| 2023-08-01 | $5.98 | $5.98 | 6,500 | — | — |
| 2023-07-31 | $6.22 | $6.22 | 6,800 | — | — |
| 2023-07-28 | $6.34 | $6.34 | 21,000 | — | — |
| 2023-07-27 | $5.90 | $5.90 | 11,800 | — | — |
| 2023-07-26 | $5.56 | $5.56 | 1,700 | — | — |
| 2023-07-25 | $5.80 | $5.80 | 8,100 | — | — |
| 2023-07-24 | $5.50 | $5.50 | 7,100 | — | — |
| 2023-07-21 | $5.45 | $5.45 | 3,500 | — | — |
| 2023-07-20 | $5.71 | $5.71 | 9,600 | — | — |
| 2023-07-19 | $5.93 | $5.93 | 2,300 | — | — |
| 2023-07-18 | $6.00 | $6.00 | 13,000 | — | — |
| 2023-07-17 | $6.05 | $6.05 | 10,400 | — | — |
| 2023-07-14 | $6.00 | $6.00 | 39,700 | — | — |
| 2023-07-13 | $6.20 | $6.20 | 29,500 | — | — |
| 2023-07-12 | $5.95 | $5.95 | 28,400 | — | — |
| 2023-07-11 | $6.00 | $6.00 | 10,400 | — | — |
| 2023-07-10 | $5.82 | $5.82 | 3,200 | — | — |
| 2023-07-07 | $5.82 | $5.82 | 10,100 | — | — |
| 2023-07-06 | $6.00 | $6.00 | 14,900 | — | — |
| 2023-07-05 | $6.00 | $6.00 | 2,700 | — | — |
| 2023-07-03 | $6.50 | $6.50 | 31,400 | — | — |
| 2023-06-30 | $6.40 | $6.40 | 37,900 | — | — |
| 2023-06-29 | $6.00 | $6.00 | 29,200 | — | — |
| 2023-06-28 | $6.30 | $6.30 | 7,600 | — | — |
| 2023-06-27 | $6.08 | $6.08 | 38,500 | — | — |
| 2023-06-26 | $5.30 | $5.30 | 12,600 | — | — |
| 2023-06-23 | $5.30 | $5.30 | 5,200 | — | — |
| 2023-06-22 | $5.30 | $5.30 | 68,900 | — | — |
| 2023-06-21 | $5.59 | $5.59 | 5,000 | — | — |
| 2023-06-20 | $5.74 | $5.74 | 127,600 | — | — |
| 2023-06-16 | $6.07 | $6.07 | 9,100 | — | — |
| 2023-06-15 | $6.00 | $6.00 | 8,900 | — | — |
| 2023-06-14 | $6.00 | $6.00 | 26,900 | — | — |
| 2023-06-13 | $6.00 | $6.00 | 20,400 | — | — |
| 2023-06-12 | $6.02 | $6.02 | 3,900 | — | — |
| 2023-06-09 | $6.00 | $6.00 | 33,100 | — | — |
| 2023-06-08 | $6.09 | $6.09 | 12,300 | — | — |
| 2023-06-07 | $6.17 | $6.17 | 8,000 | — | — |
| 2023-06-06 | $6.25 | $6.25 | 40,500 | — | — |
| 2023-06-05 | $6.02 | $6.02 | 7,900 | — | — |
| 2023-06-02 | $6.23 | $6.23 | 11,300 | — | — |
| 2023-06-01 | $6.14 | $6.14 | 5,200 | — | — |
| 2023-05-31 | $6.01 | $6.01 | 36,600 | — | — |
| 2023-05-30 | $6.03 | $6.03 | 74,600 | — | — |
| 2023-05-26 | $6.23 | $6.23 | 7,900 | — | — |
| 2023-05-25 | $6.01 | $6.01 | 50,400 | — | — |
| 2023-05-24 | $6.00 | $6.00 | 67,400 | — | — |
| 2023-05-23 | $6.01 | $6.01 | 92,100 | — | — |
| 2023-05-22 | $6.17 | $6.17 | 150,200 | — | — |
| 2023-05-19 | $6.01 | $6.01 | 175,200 | — | — |
| 2023-05-18 | $5.35 | $5.35 | 97,200 | — | — |
| 2023-05-17 | $4.60 | $4.60 | 70,700 | — | — |
| 2023-05-16 | $4.10 | $4.10 | 110,200 | — | — |
| 2023-05-15 | $3.41 | $3.41 | 108,200 | — | — |
| 2023-05-12 | $3.21 | $3.21 | 452,300 | — | — |
| 2023-05-11 | $3.00 | $3.00 | 556,500 | — | — |
| 2023-05-10 | $2.49 | $2.49 | 13,200 | — | — |
| 2023-05-09 | $2.28 | $2.28 | 8,300 | — | — |
| 2023-05-08 | $2.32 | $2.32 | 145,900 | — | — |
| 2023-05-05 | $2.21 | $2.21 | 117,300 | — | — |
| 2023-05-04 | $2.36 | $2.36 | 6,600 | — | — |
| 2023-05-03 | $2.48 | $2.48 | 105,000 | — | — |
| 2023-05-02 | $2.40 | $2.40 | 126,500 | — | — |
| 2023-05-01 | $2.40 | $2.40 | 50,000 | — | — |
| 2023-04-28 | $2.27 | $2.27 | 19,900 | — | — |
| 2023-04-27 | $2.06 | $2.06 | 2,500 | — | — |
| 2023-04-26 | $2.00 | $2.00 | 9,500 | — | — |
| 2023-04-25 | $2.00 | $2.00 | 10,800 | — | — |
| 2023-04-24 | $1.96 | $1.96 | 209,100 | — | — |
| 2023-04-21 | $2.07 | $2.07 | 4,200 | — | — |
| 2023-04-20 | $2.36 | $2.36 | 9,500 | — | — |
| 2023-04-19 | $2.14 | $2.14 | 13,900 | — | — |
| 2023-04-18 | $2.15 | $2.15 | 10,900 | — | — |
| 2023-04-17 | $2.17 | $2.17 | 6,100 | — | — |
| 2023-04-14 | $2.19 | $2.19 | 10,500 | — | — |
| 2023-04-13 | $2.37 | $2.37 | 8,600 | — | — |
| 2023-04-12 | $2.45 | $2.45 | 7,300 | — | — |
| 2023-04-11 | $2.58 | $2.58 | 5,400 | — | — |
| 2023-04-10 | $2.59 | $2.59 | 6,300 | — | — |
| 2023-04-06 | $2.36 | $2.36 | 13,700 | — | — |
| 2023-04-05 | $2.60 | $2.60 | 7,800 | — | — |
| 2023-04-04 | $2.36 | $2.36 | 13,700 | — | — |
| 2023-04-03 | $2.64 | $2.64 | 1,000 | — | — |
| 2023-03-31 | $2.70 | $2.70 | 3,900 | — | — |
| 2023-03-30 | $2.69 | $2.69 | 8,900 | — | — |
| 2023-03-29 | $2.73 | $2.73 | 18,700 | — | — |
| 2023-03-28 | $2.68 | $2.68 | 170,900 | — | — |
| 2023-03-27 | $2.51 | $2.51 | 2,600 | — | — |
| 2023-03-24 | $2.48 | $2.48 | 34,500 | — | — |
| 2023-03-23 | $2.50 | $2.50 | 2,900 | — | — |
| 2023-03-22 | $2.62 | $2.62 | 6,300 | — | — |
| 2023-03-21 | $2.46 | $2.46 | 4,700 | — | — |
| 2023-03-20 | $2.45 | $2.45 | 30,200 | — | — |
| 2023-03-17 | $2.55 | $2.55 | 4,500 | — | — |
| 2023-03-16 | $2.60 | $2.60 | 21,600 | — | — |
| 2023-03-15 | $2.72 | $2.72 | 2,800 | — | — |
| 2023-03-14 | $2.64 | $2.64 | 104,300 | — | — |
| 2023-03-13 | $2.72 | $2.72 | 2,600 | — | — |
| 2023-03-10 | $2.62 | $2.62 | 45,100 | — | — |
| 2023-03-09 | $2.94 | $2.94 | 4,100 | — | — |
| 2023-03-08 | $2.89 | $2.89 | 7,600 | — | — |
| 2023-03-07 | $2.98 | $2.98 | 10,200 | — | — |
| 2023-03-06 | $2.98 | $2.98 | 18,300 | — | — |
| 2023-03-03 | $2.89 | $2.89 | 3,500 | — | — |
| 2023-03-02 | $2.98 | $2.98 | 15,300 | — | — |
| 2023-03-01 | $2.83 | $2.83 | 123,800 | — | — |
| 2023-02-28 | $2.92 | $2.92 | 115,700 | — | — |
| 2023-02-27 | $2.89 | $2.89 | 251,200 | — | — |
| 2023-02-24 | $2.90 | $2.90 | 10,500 | — | — |
| 2023-02-23 | $2.98 | $2.98 | 3,100 | — | — |
| 2023-02-22 | $3.00 | $3.00 | 26,200 | — | — |
| 2023-02-21 | $2.94 | $2.94 | 13,400 | — | — |
| 2023-02-17 | $3.00 | $3.00 | 15,900 | — | — |
| 2023-02-16 | $2.99 | $2.99 | 138,300 | — | — |
| 2023-02-15 | $2.99 | $2.99 | 203,200 | — | — |
| 2023-02-14 | $3.10 | $3.10 | 31,600 | — | — |
| 2023-02-13 | $2.88 | $2.88 | 7,200 | — | — |
| 2023-02-10 | $2.74 | $2.74 | 85,300 | — | — |
| 2023-02-09 | $2.85 | $2.85 | 10,000 | — | — |
| 2023-02-08 | $3.00 | $3.00 | 26,300 | — | — |
| 2023-02-07 | $2.91 | $2.91 | 2,800 | — | — |
| 2023-02-06 | $2.97 | $2.97 | 13,500 | — | — |
| 2023-02-03 | $3.11 | $3.11 | 8,600 | — | — |
| 2023-02-02 | $3.04 | $3.04 | 22,100 | — | — |
| 2023-02-01 | $3.15 | $3.15 | 14,100 | — | — |
| 2023-01-31 | $3.00 | $3.00 | 2,100 | — | — |
| 2023-01-30 | $2.93 | $2.93 | 12,700 | — | — |
| 2023-01-27 | $2.85 | $2.85 | 37,200 | — | — |
| 2023-01-26 | $3.09 | $3.09 | 13,200 | — | — |
| 2023-01-25 | $3.07 | $3.07 | 34,900 | — | — |
| 2023-01-24 | $3.21 | $3.21 | 4,900 | — | — |
| 2023-01-23 | $3.27 | $3.27 | 22,900 | — | — |
| 2023-01-20 | $3.25 | $3.25 | 8,100 | — | — |
| 2023-01-19 | $3.28 | $3.28 | 7,200 | — | — |
| 2023-01-18 | $3.29 | $3.29 | 9,700 | — | — |
| 2023-01-17 | $3.39 | $3.39 | 39,100 | — | — |
| 2023-01-13 | $3.39 | $3.39 | 5,400 | — | — |
| 2023-01-12 | $3.23 | $3.23 | 53,500 | — | — |
| 2023-01-11 | $3.41 | $3.41 | 70,700 | — | — |
| 2023-01-10 | $2.98 | $2.98 | 30,200 | — | — |
| 2023-01-09 | $2.91 | $2.91 | 31,000 | — | — |
| 2023-01-06 | $3.12 | $3.12 | 88,700 | — | — |
| 2023-01-05 | $3.13 | $3.13 | 60,500 | — | — |
| 2023-01-04 | $2.90 | $2.90 | 449,500 | — | — |
| 2023-01-03 | $3.00 | $3.00 | 286,000 | — | — |