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
- 2017-10-25 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 | $6.36 | $6.36 | 35,900 | — | — |
| 2023-12-28 | $7.56 | $7.56 | 25,450 | — | — |
| 2023-12-27 | $8.22 | $8.22 | 10,017 | — | — |
| 2023-12-26 | $8.44 | $8.44 | 19,283 | — | — |
| 2023-12-22 | $8.28 | $8.28 | 7,517 | — | — |
| 2023-12-21 | $8.16 | $8.16 | 3,733 | — | — |
| 2023-12-20 | $8.22 | $8.22 | 7,233 | — | — |
| 2023-12-19 | $8.88 | $8.88 | 52,817 | — | — |
| 2023-12-18 | $7.86 | $7.86 | 7,833 | — | — |
| 2023-12-15 | $8.40 | $8.40 | 10,433 | — | — |
| 2023-12-14 | $8.28 | $8.28 | 30,967 | — | — |
| 2023-12-13 | $8.40 | $8.40 | 83,133 | — | — |
| 2023-12-12 | $6.54 | $6.54 | 99,133 | — | — |
| 2023-12-11 | $5.95 | $5.95 | 4,800 | — | — |
| 2023-12-08 | $5.79 | $5.79 | 3,200 | — | — |
| 2023-12-07 | $5.70 | $5.70 | 7,400 | — | — |
| 2023-12-06 | $5.52 | $5.52 | 1,833 | — | — |
| 2023-12-05 | $5.58 | $5.58 | 4,033 | — | — |
| 2023-12-04 | $5.52 | $5.52 | 8,467 | — | — |
| 2023-12-01 | $5.40 | $5.40 | 3,817 | — | — |
| 2023-11-30 | $5.46 | $5.46 | 7,167 | — | — |
| 2023-11-29 | $5.46 | $5.46 | 14,550 | — | — |
| 2023-11-28 | $5.27 | $5.27 | 4,783 | — | — |
| 2023-11-27 | $4.98 | $4.98 | 5,233 | — | — |
| 2023-11-24 | $4.95 | $4.95 | 917 | — | — |
| 2023-11-22 | $5.06 | $5.06 | 1,183 | — | — |
| 2023-11-21 | $4.93 | $4.93 | 400 | — | — |
| 2023-11-20 | $5.10 | $5.10 | 2,650 | — | — |
| 2023-11-17 | $5.10 | $5.10 | 5,367 | — | — |
| 2023-11-16 | $5.04 | $5.04 | 5,933 | — | — |
| 2023-11-15 | $5.16 | $5.16 | 12,650 | — | — |
| 2023-11-14 | $5.15 | $5.15 | 6,083 | — | — |
| 2023-11-13 | $5.10 | $5.10 | 4,400 | — | — |
| 2023-11-10 | $5.05 | $5.05 | 9,450 | — | — |
| 2023-11-09 | $5.04 | $5.04 | 22,283 | — | — |
| 2023-11-08 | $5.66 | $5.66 | 1,367 | — | — |
| 2023-11-07 | $5.53 | $5.53 | 6,283 | — | — |
| 2023-11-06 | $5.16 | $5.16 | 5,000 | — | — |
| 2023-11-03 | $5.40 | $5.40 | 12,967 | — | — |
| 2023-11-02 | $5.01 | $5.01 | 2,650 | — | — |
| 2023-11-01 | $5.07 | $5.07 | 1,067 | — | — |
| 2023-10-31 | $5.07 | $5.07 | 1,050 | — | — |
| 2023-10-30 | $5.06 | $5.06 | 5,567 | — | — |
| 2023-10-27 | $4.98 | $4.98 | 1,617 | — | — |
| 2023-10-26 | $4.95 | $4.95 | 1,300 | — | — |
| 2023-10-25 | $4.98 | $4.98 | 2,417 | — | — |
| 2023-10-24 | $4.95 | $4.95 | 2,150 | — | — |
| 2023-10-23 | $4.86 | $4.86 | 7,050 | — | — |
| 2023-10-20 | $5.06 | $5.06 | 7,033 | — | — |
| 2023-10-19 | $5.22 | $5.22 | 3,533 | — | — |
| 2023-10-18 | $5.22 | $5.22 | 817 | — | — |
| 2023-10-17 | $5.40 | $5.40 | 2,033 | — | — |
| 2023-10-16 | $5.25 | $5.25 | 1,267 | — | — |
| 2023-10-13 | $5.15 | $5.15 | 1,817 | — | — |
| 2023-10-12 | $5.14 | $5.14 | 1,167 | — | — |
| 2023-10-11 | $5.16 | $5.16 | 2,117 | — | — |
| 2023-10-10 | $5.16 | $5.16 | 3,417 | — | — |
| 2023-10-09 | $5.48 | $5.48 | 8,983 | — | — |
| 2023-10-06 | $5.28 | $5.28 | 4,050 | — | — |
| 2023-10-05 | $5.31 | $5.31 | 8,317 | — | — |
| 2023-10-04 | $5.22 | $5.22 | 7,200 | — | — |
| 2023-10-03 | $5.18 | $5.18 | 7,850 | — | — |
| 2023-10-02 | $5.35 | $5.35 | 11,383 | — | — |
| 2023-09-29 | $5.45 | $5.45 | 7,167 | — | — |
| 2023-09-28 | $5.16 | $5.16 | 6,300 | — | — |
| 2023-09-27 | $5.19 | $5.19 | 5,750 | — | — |
| 2023-09-26 | $5.28 | $5.28 | 5,667 | — | — |
| 2023-09-25 | $5.16 | $5.16 | 5,650 | — | — |
| 2023-09-22 | $5.16 | $5.16 | 5,717 | — | — |
| 2023-09-21 | $5.33 | $5.33 | 3,733 | — | — |
| 2023-09-20 | $5.19 | $5.19 | 2,033 | — | — |
| 2023-09-19 | $5.32 | $5.32 | 7,083 | — | — |
| 2023-09-18 | $5.31 | $5.31 | 4,183 | — | — |
| 2023-09-15 | $5.05 | $5.05 | 11,800 | — | — |
| 2023-09-14 | $5.51 | $5.51 | 3,500 | — | — |
| 2023-09-13 | $5.55 | $5.55 | 4,200 | — | — |
| 2023-09-12 | $5.19 | $5.19 | 4,983 | — | — |
| 2023-09-11 | $5.22 | $5.22 | 4,683 | — | — |
| 2023-09-08 | $5.34 | $5.34 | 4,933 | — | — |
| 2023-09-07 | $5.34 | $5.34 | 1,250 | — | — |
| 2023-09-06 | $5.40 | $5.40 | 4,300 | — | — |
| 2023-09-05 | $5.70 | $5.70 | 5,833 | — | — |
| 2023-09-01 | $5.91 | $5.91 | 16,733 | — | — |
| 2023-08-31 | $6.18 | $6.18 | 7,367 | — | — |
| 2023-08-30 | $6.36 | $6.36 | 5,833 | — | — |
| 2023-08-29 | $6.00 | $6.00 | 9,033 | — | — |
| 2023-08-28 | $5.56 | $5.56 | 36,550 | — | — |
| 2023-08-25 | $5.10 | $5.10 | 6,850 | — | — |
| 2023-08-24 | $5.26 | $5.26 | 7,133 | — | — |
| 2023-08-23 | $5.16 | $5.16 | 8,833 | — | — |
| 2023-08-22 | $5.16 | $5.16 | 11,217 | — | — |
| 2023-08-21 | $5.27 | $5.27 | 2,250 | — | — |
| 2023-08-18 | $5.28 | $5.28 | 6,117 | — | — |
| 2023-08-17 | $5.40 | $5.40 | 19,767 | — | — |
| 2023-08-16 | $5.93 | $5.93 | 30,567 | — | — |
| 2023-08-15 | $6.00 | $6.00 | 4,133 | — | — |
| 2023-08-14 | $5.88 | $5.88 | 7,733 | — | — |
| 2023-08-11 | $6.06 | $6.06 | 5,633 | — | — |
| 2023-08-10 | $5.77 | $5.77 | 6,417 | — | — |
| 2023-08-09 | $5.88 | $5.88 | 2,050 | — | — |
| 2023-08-08 | $5.79 | $5.79 | 2,717 | — | — |
| 2023-08-07 | $5.82 | $5.82 | 1,267 | — | — |
| 2023-08-04 | $5.84 | $5.84 | 9,117 | — | — |
| 2023-08-03 | $5.82 | $5.82 | 1,167 | — | — |
| 2023-08-02 | $5.88 | $5.88 | 11,683 | — | — |
| 2023-08-01 | $5.71 | $5.71 | 12,767 | — | — |
| 2023-07-31 | $5.84 | $5.84 | 2,417 | — | — |
| 2023-07-28 | $5.68 | $5.68 | 11,317 | — | — |
| 2023-07-27 | $5.85 | $5.85 | 2,500 | — | — |
| 2023-07-26 | $5.76 | $5.76 | 2,533 | — | — |
| 2023-07-25 | $5.64 | $5.64 | 6,250 | — | — |
| 2023-07-24 | $5.64 | $5.64 | 101,733 | — | — |
| 2023-07-21 | $5.66 | $5.66 | 22,550 | — | — |
| 2023-07-20 | $5.58 | $5.58 | 5,817 | — | — |
| 2023-07-19 | $5.64 | $5.64 | 4,783 | — | — |
| 2023-07-18 | $5.64 | $5.64 | 4,200 | — | — |
| 2023-07-17 | $5.66 | $5.66 | 5,567 | — | — |
| 2023-07-14 | $5.72 | $5.72 | 5,067 | — | — |
| 2023-07-13 | $5.85 | $5.85 | 2,783 | — | — |
| 2023-07-12 | $6.00 | $6.00 | 1,617 | — | — |
| 2023-07-11 | $5.82 | $5.82 | 6,867 | — | — |
| 2023-07-10 | $5.88 | $5.88 | 4,883 | — | — |
| 2023-07-07 | $6.12 | $6.12 | 2,783 | — | — |
| 2023-07-06 | $6.18 | $6.18 | 3,650 | — | — |
| 2023-07-05 | $6.18 | $6.18 | 3,333 | — | — |
| 2023-07-03 | $6.36 | $6.36 | 1,183 | — | — |
| 2023-06-30 | $6.30 | $6.30 | 4,550 | — | — |
| 2023-06-29 | $6.30 | $6.30 | 1,767 | — | — |
| 2023-06-28 | $6.24 | $6.24 | 1,617 | — | — |
| 2023-06-27 | $6.36 | $6.36 | 867 | — | — |
| 2023-06-26 | $6.42 | $6.42 | 1,317 | — | — |
| 2023-06-23 | $6.42 | $6.42 | 8,967 | — | — |
| 2023-06-22 | $6.60 | $6.60 | 2,200 | — | — |
| 2023-06-21 | $6.60 | $6.60 | 2,533 | — | — |
| 2023-06-20 | $6.48 | $6.48 | 8,933 | — | — |
| 2023-06-16 | $6.36 | $6.36 | 5,267 | — | — |
| 2023-06-15 | $6.36 | $6.36 | 4,967 | — | — |
| 2023-06-14 | $6.42 | $6.42 | 1,783 | — | — |
| 2023-06-13 | $6.66 | $6.66 | 10,583 | — | — |
| 2023-06-12 | $6.84 | $6.84 | 7,033 | — | — |
| 2023-06-09 | $6.54 | $6.54 | 10,300 | — | — |
| 2023-06-08 | $6.51 | $6.51 | 4,450 | — | — |
| 2023-06-07 | $6.48 | $6.48 | 3,917 | — | — |
| 2023-06-06 | $6.42 | $6.42 | 3,367 | — | — |
| 2023-06-05 | $6.30 | $6.30 | 9,400 | — | — |
| 2023-06-02 | $6.30 | $6.30 | 7,900 | — | — |
| 2023-06-01 | $6.54 | $6.54 | 2,467 | — | — |
| 2023-05-31 | $6.18 | $6.18 | 5,283 | — | — |
| 2023-05-30 | $6.36 | $6.36 | 5,933 | — | — |
| 2023-05-26 | $6.30 | $6.30 | 7,233 | — | — |
| 2023-05-25 | $6.30 | $6.30 | 2,417 | — | — |
| 2023-05-24 | $6.60 | $6.60 | 7,533 | — | — |
| 2023-05-23 | $6.60 | $6.60 | 6,917 | — | — |
| 2023-05-22 | $6.07 | $6.07 | 3,600 | — | — |
| 2023-05-19 | $6.12 | $6.12 | 6,400 | — | — |
| 2023-05-18 | $6.12 | $6.12 | 8,217 | — | — |
| 2023-05-17 | $6.18 | $6.18 | 6,933 | — | — |
| 2023-05-16 | $6.06 | $6.06 | 9,333 | — | — |
| 2023-05-15 | $5.88 | $5.88 | 4,217 | — | — |
| 2023-05-12 | $5.76 | $5.76 | 6,817 | — | — |
| 2023-05-11 | $5.78 | $5.78 | 3,617 | — | — |
| 2023-05-10 | $5.64 | $5.64 | 2,750 | — | — |
| 2023-05-09 | $5.99 | $5.99 | 3,217 | — | — |
| 2023-05-08 | $5.71 | $5.71 | 2,783 | — | — |
| 2023-05-05 | $5.97 | $5.97 | 2,567 | — | — |
| 2023-05-04 | $5.88 | $5.88 | 3,533 | — | — |
| 2023-05-03 | $5.46 | $5.46 | 6,050 | — | — |
| 2023-05-02 | $5.75 | $5.75 | 6,667 | — | — |
| 2023-05-01 | $5.88 | $5.88 | 9,117 | — | — |
| 2023-04-28 | $6.00 | $6.00 | 7,267 | — | — |
| 2023-04-27 | $6.30 | $6.30 | 3,667 | — | — |
| 2023-04-26 | $6.30 | $6.30 | 2,117 | — | — |
| 2023-04-25 | $6.60 | $6.60 | 1,400 | — | — |
| 2023-04-24 | $6.78 | $6.78 | 5,617 | — | — |
| 2023-04-21 | $6.78 | $6.78 | 2,817 | — | — |
| 2023-04-20 | $6.60 | $6.60 | 2,200 | — | — |
| 2023-04-19 | $6.42 | $6.42 | 2,133 | — | — |
| 2023-04-18 | $6.60 | $6.60 | 3,783 | — | — |
| 2023-04-17 | $6.72 | $6.72 | 5,800 | — | — |
| 2023-04-14 | $6.84 | $6.84 | 5,950 | — | — |
| 2023-04-13 | $6.80 | $6.80 | 3,350 | — | — |
| 2023-04-12 | $6.88 | $6.88 | 6,650 | — | — |
| 2023-04-11 | $6.78 | $6.78 | 3,233 | — | — |
| 2023-04-10 | $6.78 | $6.78 | 6,067 | — | — |
| 2023-04-06 | $6.96 | $6.96 | 2,767 | — | — |
| 2023-04-05 | $6.90 | $6.90 | 3,700 | — | — |
| 2023-04-04 | $7.20 | $7.20 | 12,350 | — | — |
| 2023-04-03 | $7.14 | $7.14 | 1,800 | — | — |
| 2023-03-31 | $7.23 | $7.23 | 11,200 | — | — |
| 2023-03-30 | $7.14 | $7.14 | 13,867 | — | — |
| 2023-03-29 | $6.96 | $6.96 | 3,617 | — | — |
| 2023-03-28 | $6.84 | $6.84 | 5,117 | — | — |
| 2023-03-27 | $6.87 | $6.87 | 1,467 | — | — |
| 2023-03-24 | $6.96 | $6.96 | 3,350 | — | — |
| 2023-03-23 | $7.02 | $7.02 | 4,050 | — | — |
| 2023-03-22 | $6.93 | $6.93 | 14,133 | — | — |
| 2023-03-21 | $7.02 | $7.02 | 8,067 | — | — |
| 2023-03-20 | $6.96 | $6.96 | 6,900 | — | — |
| 2023-03-17 | $7.14 | $7.14 | 15,033 | — | — |
| 2023-03-16 | $7.44 | $7.44 | 10,400 | — | — |
| 2023-03-15 | $7.02 | $7.02 | 15,917 | — | — |
| 2023-03-14 | $7.68 | $7.68 | 11,100 | — | — |
| 2023-03-13 | $7.50 | $7.50 | 4,617 | — | — |
| 2023-03-10 | $7.92 | $7.92 | 5,400 | — | — |
| 2023-03-09 | $8.22 | $8.22 | 32,267 | — | — |
| 2023-03-08 | $7.74 | $7.74 | 4,250 | — | — |
| 2023-03-07 | $7.50 | $7.50 | 2,950 | — | — |
| 2023-03-06 | $7.68 | $7.68 | 3,317 | — | — |
| 2023-03-03 | $8.22 | $8.22 | 5,583 | — | — |
| 2023-03-02 | $7.92 | $7.92 | 2,917 | — | — |
| 2023-03-01 | $7.86 | $7.86 | 12,783 | — | — |
| 2023-02-28 | $8.40 | $8.40 | 2,467 | — | — |
| 2023-02-27 | $8.70 | $8.70 | 8,650 | — | — |
| 2023-02-24 | $8.70 | $8.70 | 11,067 | — | — |
| 2023-02-23 | $8.64 | $8.64 | 8,250 | — | — |
| 2023-02-22 | $8.58 | $8.58 | 7,983 | — | — |
| 2023-02-21 | $8.58 | $8.58 | 11,667 | — | — |
| 2023-02-17 | $8.88 | $8.88 | 16,583 | — | — |
| 2023-02-16 | $8.64 | $8.64 | 9,217 | — | — |
| 2023-02-15 | $8.39 | $8.39 | 12,150 | — | — |
| 2023-02-14 | $8.16 | $8.16 | 8,183 | — | — |
| 2023-02-13 | $7.91 | $7.91 | 2,250 | — | — |
| 2023-02-10 | $7.99 | $7.99 | 15,950 | — | — |
| 2023-02-09 | $8.28 | $8.28 | 12,533 | — | — |
| 2023-02-08 | $7.86 | $7.86 | 15,867 | — | — |
| 2023-02-07 | $8.10 | $8.10 | 24,667 | — | — |
| 2023-02-06 | $7.56 | $7.56 | 13,517 | — | — |
| 2023-02-03 | $7.62 | $7.62 | 6,033 | — | — |
| 2023-02-02 | $7.44 | $7.44 | 33,750 | — | — |
| 2023-02-01 | $7.44 | $7.44 | 88,000 | — | — |
| 2023-01-31 | $7.32 | $7.32 | 113,017 | — | — |
| 2023-01-30 | $7.14 | $7.14 | 6,917 | — | — |
| 2023-01-27 | $7.14 | $7.14 | 3,600 | — | — |
| 2023-01-26 | $6.97 | $6.97 | 9,583 | — | — |
| 2023-01-25 | $7.20 | $7.20 | 27,567 | — | — |
| 2023-01-24 | $7.38 | $7.38 | 19,533 | — | — |
| 2023-01-23 | $7.08 | $7.08 | 14,200 | — | — |
| 2023-01-20 | $6.98 | $6.98 | 8,617 | — | — |
| 2023-01-19 | $7.14 | $7.14 | 5,217 | — | — |
| 2023-01-18 | $6.90 | $6.90 | 6,233 | — | — |
| 2023-01-17 | $7.08 | $7.08 | 15,300 | — | — |
| 2023-01-13 | $7.32 | $7.32 | 11,683 | — | — |
| 2023-01-12 | $7.08 | $7.08 | 6,017 | — | — |
| 2023-01-11 | $6.96 | $6.96 | 8,633 | — | — |
| 2023-01-10 | $7.38 | $7.38 | 15,567 | — | — |
| 2023-01-09 | $7.02 | $7.02 | 11,050 | — | — |
| 2023-01-06 | $7.20 | $7.20 | 20,450 | — | — |
| 2023-01-05 | $7.20 | $7.20 | 13,283 | — | — |
| 2023-01-04 | $6.90 | $6.90 | 8,433 | — | — |
| 2023-01-03 | $6.60 | $6.60 | 5,233 | — | — |