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
- 2013-04-26 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 | $5.42 | $5.42 | 45,200 | — | — |
| 2023-12-28 | $5.20 | $5.20 | 44,500 | — | — |
| 2023-12-27 | $5.12 | $5.12 | 56,100 | — | — |
| 2023-12-26 | $4.49 | $4.49 | 47,700 | — | — |
| 2023-12-22 | $4.23 | $4.23 | 34,000 | — | — |
| 2023-12-21 | $4.20 | $4.20 | 44,000 | — | — |
| 2023-12-20 | $4.10 | $4.10 | 19,600 | — | — |
| 2023-12-19 | $4.14 | $4.14 | 47,800 | — | — |
| 2023-12-18 | $4.12 | $4.12 | 19,500 | — | — |
| 2023-12-15 | $4.12 | $4.12 | 38,700 | — | — |
| 2023-12-14 | $4.23 | $4.23 | 42,400 | — | — |
| 2023-12-13 | $4.28 | $4.28 | 48,200 | — | — |
| 2023-12-12 | $4.11 | $4.11 | 59,900 | — | — |
| 2023-12-11 | $4.06 | $4.06 | 81,000 | — | — |
| 2023-12-08 | $4.30 | $4.30 | 18,000 | — | — |
| 2023-12-07 | $4.47 | $4.47 | 7,700 | — | — |
| 2023-12-06 | $4.50 | $4.50 | 21,000 | — | — |
| 2023-12-05 | $4.27 | $4.27 | 18,900 | — | — |
| 2023-12-04 | $4.51 | $4.51 | 42,900 | — | — |
| 2023-12-01 | $4.56 | $4.56 | 40,000 | — | — |
| 2023-11-30 | $4.27 | $4.27 | 38,000 | — | — |
| 2023-11-29 | $4.24 | $4.24 | 25,400 | — | — |
| 2023-11-28 | $4.10 | $4.10 | 14,400 | — | — |
| 2023-11-27 | $4.00 | $4.00 | 37,700 | — | — |
| 2023-11-24 | $4.02 | $4.02 | 16,400 | — | — |
| 2023-11-22 | $4.19 | $4.19 | 32,100 | — | — |
| 2023-11-21 | $4.12 | $4.12 | 19,600 | — | — |
| 2023-11-20 | $4.26 | $4.26 | 26,300 | — | — |
| 2023-11-17 | $4.18 | $4.18 | 11,700 | — | — |
| 2023-11-16 | $4.23 | $4.23 | 52,600 | — | — |
| 2023-11-15 | $4.48 | $4.48 | 47,400 | — | — |
| 2023-11-14 | $4.38 | $4.38 | 35,700 | — | — |
| 2023-11-13 | $4.11 | $4.11 | 14,100 | — | — |
| 2023-11-10 | $4.17 | $4.17 | 9,200 | — | — |
| 2023-11-09 | $4.08 | $4.08 | 44,400 | — | — |
| 2023-11-08 | $4.50 | $4.50 | 15,400 | — | — |
| 2023-11-07 | $4.57 | $4.57 | 22,100 | — | — |
| 2023-11-06 | $4.54 | $4.54 | 22,500 | — | — |
| 2023-11-03 | $4.85 | $4.85 | 37,300 | — | — |
| 2023-11-02 | $4.59 | $4.59 | 40,300 | — | — |
| 2023-11-01 | $4.40 | $4.40 | 9,200 | — | — |
| 2023-10-31 | $4.44 | $4.44 | 19,400 | — | — |
| 2023-10-30 | $4.06 | $4.06 | 37,000 | — | — |
| 2023-10-27 | $3.95 | $3.95 | 61,200 | — | — |
| 2023-10-26 | $4.12 | $4.12 | 61,400 | — | — |
| 2023-10-25 | $4.32 | $4.32 | 46,400 | — | — |
| 2023-10-24 | $4.60 | $4.60 | 53,500 | — | — |
| 2023-10-23 | $4.65 | $4.65 | 51,100 | — | — |
| 2023-10-20 | $4.73 | $4.73 | 42,600 | — | — |
| 2023-10-19 | $4.91 | $4.91 | 32,600 | — | — |
| 2023-10-18 | $5.03 | $5.03 | 5,800 | — | — |
| 2023-10-17 | $5.07 | $5.07 | 42,800 | — | — |
| 2023-10-16 | $5.02 | $5.02 | 27,400 | — | — |
| 2023-10-13 | $5.01 | $5.01 | 13,100 | — | — |
| 2023-10-12 | $5.18 | $5.18 | 30,900 | — | — |
| 2023-10-11 | $5.20 | $5.20 | 19,900 | — | — |
| 2023-10-10 | $5.26 | $5.26 | 21,800 | — | — |
| 2023-10-09 | $5.20 | $5.20 | 10,800 | — | — |
| 2023-10-06 | $5.28 | $5.28 | 38,000 | — | — |
| 2023-10-05 | $5.22 | $5.22 | 78,900 | — | — |
| 2023-10-04 | $5.41 | $5.41 | 36,000 | — | — |
| 2023-10-03 | $5.07 | $5.07 | 30,200 | — | — |
| 2023-10-02 | $5.30 | $5.30 | 36,700 | — | — |
| 2023-09-29 | $4.95 | $4.95 | 28,300 | — | — |
| 2023-09-28 | $5.14 | $5.14 | 44,300 | — | — |
| 2023-09-27 | $5.01 | $5.01 | 18,800 | — | — |
| 2023-09-26 | $4.93 | $4.93 | 28,600 | — | — |
| 2023-09-25 | $5.12 | $5.12 | 44,300 | — | — |
| 2023-09-22 | $5.16 | $5.16 | 10,800 | — | — |
| 2023-09-21 | $5.35 | $5.35 | 19,900 | — | — |
| 2023-09-20 | $5.15 | $5.15 | 23,400 | — | — |
| 2023-09-19 | $5.22 | $5.22 | 17,300 | — | — |
| 2023-09-18 | $5.35 | $5.35 | 40,300 | — | — |
| 2023-09-15 | $5.65 | $5.65 | 107,400 | — | — |
| 2023-09-14 | $5.55 | $5.55 | 149,100 | — | — |
| 2023-09-13 | $4.86 | $4.86 | 110,900 | — | — |
| 2023-09-12 | $4.60 | $4.60 | 149,900 | — | — |
| 2023-09-11 | $4.97 | $4.97 | 149,300 | — | — |
| 2023-09-08 | $5.01 | $5.01 | 43,300 | — | — |
| 2023-09-07 | $4.99 | $4.99 | 80,200 | — | — |
| 2023-09-06 | $5.10 | $5.10 | 137,500 | — | — |
| 2023-09-05 | $5.29 | $5.29 | 216,800 | — | — |
| 2023-09-01 | $4.64 | $4.64 | 10,800 | — | — |
| 2023-08-31 | $4.78 | $4.78 | 21,800 | — | — |
| 2023-08-30 | $4.61 | $4.61 | 16,900 | — | — |
| 2023-08-29 | $4.57 | $4.57 | 29,600 | — | — |
| 2023-08-28 | $4.71 | $4.71 | 10,900 | — | — |
| 2023-08-25 | $4.73 | $4.73 | 14,500 | — | — |
| 2023-08-24 | $4.85 | $4.85 | 24,600 | — | — |
| 2023-08-23 | $4.47 | $4.47 | 22,000 | — | — |
| 2023-08-22 | $4.65 | $4.65 | 13,700 | — | — |
| 2023-08-21 | $4.75 | $4.75 | 16,400 | — | — |
| 2023-08-18 | $4.89 | $4.89 | 8,700 | — | — |
| 2023-08-17 | $4.65 | $4.65 | 23,900 | — | — |
| 2023-08-16 | $4.72 | $4.72 | 14,900 | — | — |
| 2023-08-15 | $4.82 | $4.82 | 34,200 | — | — |
| 2023-08-14 | $5.13 | $5.13 | 25,800 | — | — |
| 2023-08-11 | $5.14 | $5.14 | 54,400 | — | — |
| 2023-08-10 | $5.98 | $5.98 | 19,600 | — | — |
| 2023-08-09 | $5.49 | $5.49 | 9,800 | — | — |
| 2023-08-08 | $5.43 | $5.43 | 17,000 | — | — |
| 2023-08-07 | $5.59 | $5.59 | 89,200 | — | — |
| 2023-08-04 | $5.14 | $5.14 | 32,400 | — | — |
| 2023-08-03 | $5.15 | $5.15 | 98,300 | — | — |
| 2023-08-02 | $5.24 | $5.24 | 29,400 | — | — |
| 2023-08-01 | $5.29 | $5.29 | 24,600 | — | — |
| 2023-07-31 | $5.40 | $5.40 | 13,000 | — | — |
| 2023-07-28 | $5.25 | $5.25 | 40,800 | — | — |
| 2023-07-27 | $5.27 | $5.27 | 18,400 | — | — |
| 2023-07-26 | $5.38 | $5.38 | 38,400 | — | — |
| 2023-07-25 | $4.87 | $4.87 | 14,300 | — | — |
| 2023-07-24 | $4.92 | $4.92 | 5,000 | — | — |
| 2023-07-21 | $4.82 | $4.82 | 16,200 | — | — |
| 2023-07-20 | $4.80 | $4.80 | 21,200 | — | — |
| 2023-07-19 | $5.22 | $5.22 | 17,400 | — | — |
| 2023-07-18 | $5.52 | $5.52 | 25,400 | — | — |
| 2023-07-17 | $5.37 | $5.37 | 9,800 | — | — |
| 2023-07-14 | $5.61 | $5.61 | 11,900 | — | — |
| 2023-07-13 | $5.91 | $5.91 | 40,800 | — | — |
| 2023-07-12 | $5.75 | $5.75 | 41,600 | — | — |
| 2023-07-11 | $5.01 | $5.01 | 18,900 | — | — |
| 2023-07-10 | $4.90 | $4.90 | 9,000 | — | — |
| 2023-07-07 | $4.86 | $4.86 | 3,500 | — | — |
| 2023-07-06 | $4.74 | $4.74 | 25,200 | — | — |
| 2023-07-05 | $4.50 | $4.50 | 35,600 | — | — |
| 2023-07-03 | $4.53 | $4.53 | 9,800 | — | — |
| 2023-06-30 | $4.89 | $4.89 | 7,800 | — | — |
| 2023-06-29 | $4.79 | $4.79 | 35,200 | — | — |
| 2023-06-28 | $5.00 | $5.00 | 68,900 | — | — |
| 2023-06-27 | $5.43 | $5.43 | 16,700 | — | — |
| 2023-06-26 | $5.25 | $5.25 | 10,600 | — | — |
| 2023-06-23 | $5.44 | $5.44 | 15,000 | — | — |
| 2023-06-22 | $5.60 | $5.60 | 1,100 | — | — |
| 2023-06-21 | $5.57 | $5.57 | 5,800 | — | — |
| 2023-06-20 | $5.56 | $5.56 | 14,300 | — | — |
| 2023-06-16 | $5.56 | $5.56 | 8,800 | — | — |
| 2023-06-15 | $5.70 | $5.70 | 5,700 | — | — |
| 2023-06-14 | $5.80 | $5.80 | 8,200 | — | — |
| 2023-06-13 | $5.84 | $5.84 | 29,300 | — | — |
| 2023-06-12 | $5.99 | $5.99 | 4,600 | — | — |
| 2023-06-09 | $5.86 | $5.86 | 9,600 | — | — |
| 2023-06-08 | $6.00 | $6.00 | 6,600 | — | — |
| 2023-06-07 | $5.85 | $5.85 | 22,600 | — | — |
| 2023-06-06 | $5.73 | $5.73 | 6,300 | — | — |
| 2023-06-05 | $5.93 | $5.93 | 13,800 | — | — |
| 2023-06-02 | $5.82 | $5.82 | 60,600 | — | — |
| 2023-06-01 | $6.04 | $6.04 | 29,500 | — | — |
| 2023-05-31 | $6.09 | $6.09 | 34,000 | — | — |
| 2023-05-30 | $5.78 | $5.78 | 25,400 | — | — |
| 2023-05-26 | $5.23 | $5.23 | 15,600 | — | — |
| 2023-05-25 | $5.37 | $5.37 | 18,400 | — | — |
| 2023-05-24 | $6.02 | $6.02 | 6,900 | — | — |
| 2023-05-23 | $5.99 | $5.99 | 35,200 | — | — |
| 2023-05-22 | $5.97 | $5.97 | 54,900 | — | — |
| 2023-05-19 | $6.04 | $6.04 | 8,500 | — | — |
| 2023-05-18 | $6.11 | $6.11 | 25,000 | — | — |
| 2023-05-17 | $6.08 | $6.08 | 7,900 | — | — |
| 2023-05-16 | $6.11 | $6.11 | 7,500 | — | — |
| 2023-05-15 | $6.20 | $6.20 | 43,800 | — | — |
| 2023-05-12 | $6.12 | $6.12 | 16,100 | — | — |
| 2023-05-11 | $6.46 | $6.46 | 24,300 | — | — |
| 2023-05-10 | $6.77 | $6.77 | 9,200 | — | — |
| 2023-05-09 | $6.78 | $6.78 | 10,700 | — | — |
| 2023-05-08 | $6.71 | $6.71 | 9,100 | — | — |
| 2023-05-05 | $6.28 | $6.28 | 17,400 | — | — |
| 2023-05-04 | $6.35 | $6.35 | 31,800 | — | — |
| 2023-05-03 | $6.45 | $6.45 | 36,600 | — | — |
| 2023-05-02 | $6.05 | $6.05 | 4,600 | — | — |
| 2023-05-01 | $6.10 | $6.10 | 8,700 | — | — |
| 2023-04-28 | $6.18 | $6.18 | 8,600 | — | — |
| 2023-04-27 | $6.18 | $6.18 | 14,000 | — | — |
| 2023-04-26 | $6.20 | $6.20 | 13,900 | — | — |
| 2023-04-25 | $6.00 | $6.00 | 20,200 | — | — |
| 2023-04-24 | $6.57 | $6.57 | 17,700 | — | — |
| 2023-04-21 | $6.51 | $6.51 | 10,500 | — | — |
| 2023-04-20 | $6.53 | $6.53 | 7,700 | — | — |
| 2023-04-19 | $6.58 | $6.58 | 17,300 | — | — |
| 2023-04-18 | $6.62 | $6.62 | 11,100 | — | — |
| 2023-04-17 | $6.83 | $6.83 | 20,900 | — | — |
| 2023-04-14 | $6.67 | $6.67 | 34,200 | — | — |
| 2023-04-13 | $6.95 | $6.95 | 28,000 | — | — |
| 2023-04-12 | $6.88 | $6.88 | 33,300 | — | — |
| 2023-04-11 | $6.89 | $6.89 | 37,700 | — | — |
| 2023-04-10 | $7.11 | $7.11 | 20,900 | — | — |
| 2023-04-06 | $6.38 | $6.38 | 32,300 | — | — |
| 2023-04-05 | $6.85 | $6.85 | 36,000 | — | — |
| 2023-04-04 | $7.35 | $7.35 | 20,300 | — | — |
| 2023-04-03 | $7.24 | $7.24 | 28,000 | — | — |
| 2023-03-31 | $7.10 | $7.10 | 44,900 | — | — |
| 2023-03-30 | $7.46 | $7.46 | 46,200 | — | — |
| 2023-03-29 | $7.01 | $7.01 | 73,400 | — | — |
| 2023-03-28 | $6.10 | $6.10 | 57,200 | — | — |
| 2023-03-27 | $6.00 | $6.00 | 12,100 | — | — |
| 2023-03-24 | $5.80 | $5.80 | 6,300 | — | — |
| 2023-03-23 | $5.85 | $5.85 | 8,100 | — | — |
| 2023-03-22 | $5.81 | $5.81 | 5,400 | — | — |
| 2023-03-21 | $5.77 | $5.77 | 10,300 | — | — |
| 2023-03-20 | $5.73 | $5.73 | 14,800 | — | — |
| 2023-03-17 | $5.64 | $5.64 | 33,200 | — | — |
| 2023-03-16 | $5.68 | $5.68 | 59,500 | — | — |
| 2023-03-15 | $5.05 | $5.05 | 26,400 | — | — |
| 2023-03-14 | $5.86 | $5.86 | 69,600 | — | — |
| 2023-03-13 | $5.75 | $5.75 | 86,700 | — | — |
| 2023-03-10 | $5.21 | $5.21 | 48,000 | — | — |
| 2023-03-09 | $5.29 | $5.29 | 6,900 | — | — |
| 2023-03-08 | $6.01 | $6.01 | 20,300 | — | — |
| 2023-03-07 | $6.47 | $6.47 | 10,600 | — | — |
| 2023-03-06 | $6.55 | $6.55 | 9,100 | — | — |
| 2023-03-03 | $6.76 | $6.76 | 9,500 | — | — |
| 2023-03-02 | $6.56 | $6.56 | 3,800 | — | — |
| 2023-03-01 | $6.54 | $6.54 | 3,600 | — | — |
| 2023-02-28 | $6.92 | $6.92 | 19,700 | — | — |
| 2023-02-27 | $6.98 | $6.98 | 17,700 | — | — |
| 2023-02-24 | $6.29 | $6.29 | 38,300 | — | — |
| 2023-02-23 | $6.50 | $6.50 | 20,600 | — | — |
| 2023-02-22 | $6.45 | $6.45 | 17,100 | — | — |
| 2023-02-21 | $6.81 | $6.81 | 16,200 | — | — |
| 2023-02-17 | $6.76 | $6.76 | 15,400 | — | — |
| 2023-02-16 | $7.09 | $7.09 | 19,700 | — | — |
| 2023-02-15 | $6.88 | $6.88 | 18,700 | — | — |
| 2023-02-14 | $6.75 | $6.75 | 22,900 | — | — |
| 2023-02-13 | $6.50 | $6.50 | 26,100 | — | — |
| 2023-02-10 | $6.26 | $6.26 | 16,400 | — | — |
| 2023-02-09 | $6.96 | $6.96 | 39,800 | — | — |
| 2023-02-08 | $6.90 | $6.90 | 37,300 | — | — |
| 2023-02-07 | $7.05 | $7.05 | 37,500 | — | — |
| 2023-02-06 | $6.74 | $6.74 | 93,800 | — | — |
| 2023-02-03 | $5.95 | $5.95 | 38,200 | — | — |
| 2023-02-02 | $5.80 | $5.80 | 32,100 | — | — |
| 2023-02-01 | $5.60 | $5.60 | 19,300 | — | — |
| 2023-01-31 | $5.77 | $5.77 | 21,900 | — | — |
| 2023-01-30 | $5.41 | $5.41 | 4,000 | — | — |
| 2023-01-27 | $5.52 | $5.52 | 23,200 | — | — |
| 2023-01-26 | $5.39 | $5.39 | 34,000 | — | — |
| 2023-01-25 | $5.33 | $5.33 | 35,900 | — | — |
| 2023-01-24 | $4.97 | $4.97 | 44,000 | — | — |
| 2023-01-23 | $4.32 | $4.32 | 24,700 | — | — |
| 2023-01-20 | $3.84 | $3.84 | 8,500 | — | — |
| 2023-01-19 | $3.75 | $3.75 | 5,100 | — | — |
| 2023-01-18 | $3.95 | $3.95 | 6,800 | — | — |
| 2023-01-17 | $3.97 | $3.97 | 16,400 | — | — |
| 2023-01-13 | $4.03 | $4.03 | 11,600 | — | — |
| 2023-01-12 | $4.05 | $4.05 | 4,500 | — | — |
| 2023-01-11 | $3.79 | $3.79 | 19,000 | — | — |
| 2023-01-10 | $3.92 | $3.92 | 10,300 | — | — |
| 2023-01-09 | $3.96 | $3.96 | 14,100 | — | — |
| 2023-01-06 | $3.82 | $3.82 | 6,300 | — | — |
| 2023-01-05 | $3.85 | $3.85 | 14,300 | — | — |
| 2023-01-04 | $3.97 | $3.97 | 8,000 | — | — |
| 2023-01-03 | $4.07 | $4.07 | 14,400 | — | — |