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
- 2021-10-27 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 | 60,100 | — | — |
| 2023-12-28 | $6.07 | $6.07 | 72,500 | — | — |
| 2023-12-27 | $5.98 | $5.98 | 114,800 | — | — |
| 2023-12-26 | $5.81 | $5.81 | 87,100 | — | — |
| 2023-12-22 | $5.61 | $5.61 | 84,400 | — | — |
| 2023-12-21 | $5.65 | $5.65 | 151,300 | — | — |
| 2023-12-20 | $5.69 | $5.69 | 70,600 | — | — |
| 2023-12-19 | $6.00 | $6.00 | 104,400 | — | — |
| 2023-12-18 | $5.75 | $5.75 | 68,400 | — | — |
| 2023-12-15 | $5.83 | $5.83 | 80,900 | — | — |
| 2023-12-14 | $5.98 | $5.98 | 138,500 | — | — |
| 2023-12-13 | $6.11 | $6.11 | 116,900 | — | — |
| 2023-12-12 | $5.88 | $5.88 | 107,700 | — | — |
| 2023-12-11 | $5.74 | $5.74 | 138,400 | — | — |
| 2023-12-08 | $5.61 | $5.61 | 54,300 | — | — |
| 2023-12-07 | $5.65 | $5.65 | 125,100 | — | — |
| 2023-12-06 | $5.31 | $5.31 | 80,400 | — | — |
| 2023-12-05 | $5.40 | $5.40 | 56,600 | — | — |
| 2023-12-04 | $5.40 | $5.40 | 191,600 | — | — |
| 2023-12-01 | $5.50 | $5.50 | 130,400 | — | — |
| 2023-11-30 | $5.51 | $5.51 | 70,300 | — | — |
| 2023-11-29 | $5.38 | $5.38 | 101,800 | — | — |
| 2023-11-28 | $5.37 | $5.37 | 134,800 | — | — |
| 2023-11-27 | $5.52 | $5.52 | 243,800 | — | — |
| 2023-11-24 | $5.15 | $5.15 | 60,200 | — | — |
| 2023-11-22 | $5.13 | $5.13 | 140,200 | — | — |
| 2023-11-21 | $4.97 | $4.97 | 211,800 | — | — |
| 2023-11-20 | $4.80 | $4.80 | 136,800 | — | — |
| 2023-11-17 | $4.68 | $4.68 | 75,800 | — | — |
| 2023-11-16 | $4.53 | $4.53 | 125,300 | — | — |
| 2023-11-15 | $4.67 | $4.67 | 190,800 | — | — |
| 2023-11-14 | $4.86 | $4.86 | 224,300 | — | — |
| 2023-11-13 | $4.40 | $4.40 | 186,600 | — | — |
| 2023-11-10 | $4.40 | $4.40 | 203,200 | — | — |
| 2023-11-09 | $4.51 | $4.51 | 503,400 | — | — |
| 2023-11-08 | $4.83 | $4.83 | 1,149,200 | — | — |
| 2023-11-07 | $6.66 | $6.66 | 410,200 | — | — |
| 2023-11-06 | $6.45 | $6.45 | 185,600 | — | — |
| 2023-11-03 | $6.66 | $6.66 | 202,600 | — | — |
| 2023-11-02 | $6.34 | $6.34 | 384,900 | — | — |
| 2023-11-01 | $5.40 | $5.40 | 110,400 | — | — |
| 2023-10-31 | $5.45 | $5.45 | 27,700 | — | — |
| 2023-10-30 | $5.48 | $5.48 | 47,400 | — | — |
| 2023-10-27 | $5.37 | $5.37 | 52,100 | — | — |
| 2023-10-26 | $5.32 | $5.32 | 52,800 | — | — |
| 2023-10-25 | $5.41 | $5.41 | 67,600 | — | — |
| 2023-10-24 | $5.53 | $5.53 | 111,700 | — | — |
| 2023-10-23 | $5.65 | $5.65 | 117,300 | — | — |
| 2023-10-20 | $5.88 | $5.88 | 167,800 | — | — |
| 2023-10-19 | $5.95 | $5.95 | 101,500 | — | — |
| 2023-10-18 | $5.98 | $5.98 | 114,400 | — | — |
| 2023-10-17 | $5.96 | $5.96 | 101,500 | — | — |
| 2023-10-16 | $5.92 | $5.92 | 169,800 | — | — |
| 2023-10-13 | $5.96 | $5.96 | 539,000 | — | — |
| 2023-10-12 | $6.12 | $6.12 | 78,500 | — | — |
| 2023-10-11 | $6.23 | $6.23 | 141,000 | — | — |
| 2023-10-10 | $6.09 | $6.09 | 146,200 | — | — |
| 2023-10-09 | $6.26 | $6.26 | 57,100 | — | — |
| 2023-10-06 | $6.13 | $6.13 | 27,900 | — | — |
| 2023-10-05 | $6.21 | $6.21 | 45,300 | — | — |
| 2023-10-04 | $6.35 | $6.35 | 60,200 | — | — |
| 2023-10-03 | $6.24 | $6.24 | 80,500 | — | — |
| 2023-10-02 | $6.54 | $6.54 | 121,000 | — | — |
| 2023-09-29 | $6.51 | $6.51 | 76,500 | — | — |
| 2023-09-28 | $6.50 | $6.50 | 84,200 | — | — |
| 2023-09-27 | $6.25 | $6.25 | 111,500 | — | — |
| 2023-09-26 | $6.04 | $6.04 | 81,600 | — | — |
| 2023-09-25 | $6.04 | $6.04 | 70,400 | — | — |
| 2023-09-22 | $5.91 | $5.91 | 166,300 | — | — |
| 2023-09-21 | $5.98 | $5.98 | 214,600 | — | — |
| 2023-09-20 | $6.55 | $6.55 | 40,900 | — | — |
| 2023-09-19 | $6.52 | $6.52 | 64,000 | — | — |
| 2023-09-18 | $6.60 | $6.60 | 72,900 | — | — |
| 2023-09-15 | $6.55 | $6.55 | 132,500 | — | — |
| 2023-09-14 | $6.77 | $6.77 | 106,700 | — | — |
| 2023-09-13 | $6.74 | $6.74 | 180,500 | — | — |
| 2023-09-12 | $7.44 | $7.44 | 165,900 | — | — |
| 2023-09-11 | $7.20 | $7.20 | 158,200 | — | — |
| 2023-09-08 | $7.20 | $7.20 | 139,300 | — | — |
| 2023-09-07 | $7.19 | $7.19 | 194,000 | — | — |
| 2023-09-06 | $7.31 | $7.31 | 162,700 | — | — |
| 2023-09-05 | $7.10 | $7.10 | 150,500 | — | — |
| 2023-09-01 | $7.18 | $7.18 | 171,400 | — | — |
| 2023-08-31 | $6.77 | $6.77 | 123,300 | — | — |
| 2023-08-30 | $6.50 | $6.50 | 58,500 | — | — |
| 2023-08-29 | $6.61 | $6.61 | 143,700 | — | — |
| 2023-08-28 | $6.15 | $6.15 | 74,300 | — | — |
| 2023-08-25 | $6.30 | $6.30 | 68,800 | — | — |
| 2023-08-24 | $6.45 | $6.45 | 76,200 | — | — |
| 2023-08-23 | $6.77 | $6.77 | 61,200 | — | — |
| 2023-08-22 | $6.59 | $6.59 | 97,800 | — | — |
| 2023-08-21 | $6.28 | $6.28 | 58,200 | — | — |
| 2023-08-18 | $6.35 | $6.35 | 79,700 | — | — |
| 2023-08-17 | $6.21 | $6.21 | 161,700 | — | — |
| 2023-08-16 | $6.44 | $6.44 | 84,700 | — | — |
| 2023-08-15 | $6.62 | $6.62 | 75,600 | — | — |
| 2023-08-14 | $6.70 | $6.70 | 163,400 | — | — |
| 2023-08-11 | $6.87 | $6.87 | 143,700 | — | — |
| 2023-08-10 | $7.06 | $7.06 | 137,300 | — | — |
| 2023-08-09 | $7.09 | $7.09 | 180,700 | — | — |
| 2023-08-08 | $7.10 | $7.10 | 205,100 | — | — |
| 2023-08-07 | $7.25 | $7.25 | 243,500 | — | — |
| 2023-08-04 | $7.20 | $7.20 | 487,400 | — | — |
| 2023-08-03 | $6.95 | $6.95 | 244,500 | — | — |
| 2023-08-02 | $7.19 | $7.19 | 194,000 | — | — |
| 2023-08-01 | $7.51 | $7.51 | 87,900 | — | — |
| 2023-07-31 | $7.59 | $7.59 | 313,900 | — | — |
| 2023-07-28 | $7.31 | $7.31 | 133,500 | — | — |
| 2023-07-27 | $7.00 | $7.00 | 106,700 | — | — |
| 2023-07-26 | $7.17 | $7.17 | 75,200 | — | — |
| 2023-07-25 | $7.22 | $7.22 | 129,200 | — | — |
| 2023-07-24 | $6.93 | $6.93 | 103,000 | — | — |
| 2023-07-21 | $6.99 | $6.99 | 165,300 | — | — |
| 2023-07-20 | $6.98 | $6.98 | 228,000 | — | — |
| 2023-07-19 | $7.33 | $7.33 | 173,300 | — | — |
| 2023-07-18 | $7.64 | $7.64 | 89,500 | — | — |
| 2023-07-17 | $7.66 | $7.66 | 102,900 | — | — |
| 2023-07-14 | $7.52 | $7.52 | 163,400 | — | — |
| 2023-07-13 | $7.80 | $7.80 | 345,700 | — | — |
| 2023-07-12 | $7.71 | $7.71 | 490,300 | — | — |
| 2023-07-11 | $7.03 | $7.03 | 152,000 | — | — |
| 2023-07-10 | $7.06 | $7.06 | 146,400 | — | — |
| 2023-07-07 | $6.90 | $6.90 | 211,700 | — | — |
| 2023-07-06 | $6.51 | $6.51 | 222,800 | — | — |
| 2023-07-05 | $7.14 | $7.14 | 323,500 | — | — |
| 2023-07-03 | $6.96 | $6.96 | 84,600 | — | — |
| 2023-06-30 | $6.82 | $6.82 | 138,700 | — | — |
| 2023-06-29 | $6.97 | $6.97 | 154,600 | — | — |
| 2023-06-28 | $6.76 | $6.76 | 202,500 | — | — |
| 2023-06-27 | $6.60 | $6.60 | 102,800 | — | — |
| 2023-06-26 | $6.54 | $6.54 | 248,400 | — | — |
| 2023-06-23 | $6.54 | $6.54 | 2,062,400 | — | — |
| 2023-06-22 | $6.45 | $6.45 | 192,500 | — | — |
| 2023-06-21 | $6.20 | $6.20 | 323,700 | — | — |
| 2023-06-20 | $6.52 | $6.52 | 339,000 | — | — |
| 2023-06-16 | $6.90 | $6.90 | 445,200 | — | — |
| 2023-06-15 | $7.45 | $7.45 | 445,600 | — | — |
| 2023-06-14 | $7.47 | $7.47 | 405,400 | — | — |
| 2023-06-13 | $7.24 | $7.24 | 384,600 | — | — |
| 2023-06-12 | $7.17 | $7.17 | 316,600 | — | — |
| 2023-06-09 | $7.42 | $7.42 | 687,000 | — | — |
| 2023-06-08 | $7.44 | $7.44 | 373,100 | — | — |
| 2023-06-07 | $7.37 | $7.37 | 343,800 | — | — |
| 2023-06-06 | $7.86 | $7.86 | 424,300 | — | — |
| 2023-06-05 | $7.02 | $7.02 | 411,000 | — | — |
| 2023-06-02 | $7.10 | $7.10 | 565,500 | — | — |
| 2023-06-01 | $6.65 | $6.65 | 276,000 | — | — |
| 2023-05-31 | $6.96 | $6.96 | 374,800 | — | — |
| 2023-05-30 | $7.26 | $7.26 | 460,900 | — | — |
| 2023-05-26 | $6.76 | $6.76 | 713,700 | — | — |
| 2023-05-25 | $6.42 | $6.42 | 987,600 | — | — |
| 2023-05-24 | $5.66 | $5.66 | 230,800 | — | — |
| 2023-05-23 | $5.42 | $5.42 | 102,100 | — | — |
| 2023-05-22 | $5.50 | $5.50 | 146,400 | — | — |
| 2023-05-19 | $5.21 | $5.21 | 156,900 | — | — |
| 2023-05-18 | $5.35 | $5.35 | 338,600 | — | — |
| 2023-05-17 | $4.96 | $4.96 | 186,400 | — | — |
| 2023-05-16 | $4.46 | $4.46 | 70,600 | — | — |
| 2023-05-15 | $4.43 | $4.43 | 100,900 | — | — |
| 2023-05-12 | $4.30 | $4.30 | 62,800 | — | — |
| 2023-05-11 | $4.45 | $4.45 | 38,100 | — | — |
| 2023-05-10 | $4.55 | $4.55 | 63,800 | — | — |
| 2023-05-09 | $4.67 | $4.67 | 190,400 | — | — |
| 2023-05-08 | $4.66 | $4.66 | 46,600 | — | — |
| 2023-05-05 | $4.69 | $4.69 | 176,200 | — | — |
| 2023-05-04 | $3.99 | $3.99 | 168,500 | — | — |
| 2023-05-03 | $3.99 | $3.99 | 163,800 | — | — |
| 2023-05-02 | $3.81 | $3.81 | 54,800 | — | — |
| 2023-05-01 | $3.85 | $3.85 | 63,100 | — | — |
| 2023-04-28 | $3.72 | $3.72 | 58,400 | — | — |
| 2023-04-27 | $3.72 | $3.72 | 54,300 | — | — |
| 2023-04-26 | $3.78 | $3.78 | 47,900 | — | — |
| 2023-04-25 | $3.83 | $3.83 | 53,100 | — | — |
| 2023-04-24 | $3.98 | $3.98 | 62,700 | — | — |
| 2023-04-21 | $3.80 | $3.80 | 63,500 | — | — |
| 2023-04-20 | $3.70 | $3.70 | 73,300 | — | — |
| 2023-04-19 | $3.84 | $3.84 | 68,200 | — | — |
| 2023-04-18 | $3.80 | $3.80 | 38,200 | — | — |
| 2023-04-17 | $3.75 | $3.75 | 116,900 | — | — |
| 2023-04-14 | $3.97 | $3.97 | 71,100 | — | — |
| 2023-04-13 | $4.06 | $4.06 | 76,500 | — | — |
| 2023-04-12 | $4.07 | $4.07 | 47,200 | — | — |
| 2023-04-11 | $4.31 | $4.31 | 42,900 | — | — |
| 2023-04-10 | $4.43 | $4.43 | 34,000 | — | — |
| 2023-04-06 | $4.53 | $4.53 | 104,700 | — | — |
| 2023-04-05 | $4.43 | $4.43 | 72,600 | — | — |
| 2023-04-04 | $4.57 | $4.57 | 68,000 | — | — |
| 2023-04-03 | $4.67 | $4.67 | 114,600 | — | — |
| 2023-03-31 | $4.23 | $4.23 | 327,600 | — | — |
| 2023-03-30 | $4.09 | $4.09 | 82,700 | — | — |
| 2023-03-29 | $4.15 | $4.15 | 47,200 | — | — |
| 2023-03-28 | $4.17 | $4.17 | 37,900 | — | — |
| 2023-03-27 | $4.20 | $4.20 | 63,000 | — | — |
| 2023-03-24 | $4.15 | $4.15 | 93,300 | — | — |
| 2023-03-23 | $4.28 | $4.28 | 33,000 | — | — |
| 2023-03-22 | $4.23 | $4.23 | 138,300 | — | — |
| 2023-03-21 | $4.35 | $4.35 | 116,600 | — | — |
| 2023-03-20 | $4.16 | $4.16 | 201,100 | — | — |
| 2023-03-17 | $4.45 | $4.45 | 231,500 | — | — |
| 2023-03-16 | $4.45 | $4.45 | 105,100 | — | — |
| 2023-03-15 | $4.45 | $4.45 | 75,800 | — | — |
| 2023-03-14 | $4.51 | $4.51 | 484,400 | — | — |
| 2023-03-13 | $4.39 | $4.39 | 91,200 | — | — |
| 2023-03-10 | $4.65 | $4.65 | 112,700 | — | — |
| 2023-03-09 | $4.95 | $4.95 | 210,700 | — | — |
| 2023-03-08 | $5.23 | $5.23 | 144,500 | — | — |
| 2023-03-07 | $5.11 | $5.11 | 48,200 | — | — |
| 2023-03-06 | $5.15 | $5.15 | 116,700 | — | — |
| 2023-03-03 | $5.16 | $5.16 | 86,000 | — | — |
| 2023-03-02 | $5.22 | $5.22 | 94,000 | — | — |
| 2023-03-01 | $5.46 | $5.46 | 154,200 | — | — |
| 2023-02-28 | $6.57 | $6.57 | 115,700 | — | — |
| 2023-02-27 | $6.57 | $6.57 | 299,400 | — | — |
| 2023-02-24 | $6.60 | $6.60 | 170,200 | — | — |
| 2023-02-23 | $6.71 | $6.71 | 95,400 | — | — |
| 2023-02-22 | $6.18 | $6.18 | 125,700 | — | — |
| 2023-02-21 | $5.95 | $5.95 | 43,900 | — | — |
| 2023-02-17 | $5.91 | $5.91 | 21,900 | — | — |
| 2023-02-16 | $5.92 | $5.92 | 20,500 | — | — |
| 2023-02-15 | $6.09 | $6.09 | 61,500 | — | — |
| 2023-02-14 | $5.86 | $5.86 | 30,900 | — | — |
| 2023-02-13 | $5.93 | $5.93 | 53,300 | — | — |
| 2023-02-10 | $6.00 | $6.00 | 49,200 | — | — |
| 2023-02-09 | $6.15 | $6.15 | 65,400 | — | — |
| 2023-02-08 | $6.27 | $6.27 | 29,800 | — | — |
| 2023-02-07 | $6.35 | $6.35 | 30,800 | — | — |
| 2023-02-06 | $6.09 | $6.09 | 53,100 | — | — |
| 2023-02-03 | $6.21 | $6.21 | 52,100 | — | — |
| 2023-02-02 | $6.42 | $6.42 | 131,100 | — | — |
| 2023-02-01 | $6.54 | $6.54 | 141,500 | — | — |
| 2023-01-31 | $6.28 | $6.28 | 103,400 | — | — |
| 2023-01-30 | $6.17 | $6.17 | 105,500 | — | — |
| 2023-01-27 | $6.36 | $6.36 | 67,500 | — | — |
| 2023-01-26 | $6.05 | $6.05 | 67,100 | — | — |
| 2023-01-25 | $5.49 | $5.49 | 32,200 | — | — |
| 2023-01-24 | $5.47 | $5.47 | 45,400 | — | — |
| 2023-01-23 | $5.33 | $5.33 | 78,000 | — | — |
| 2023-01-20 | $5.18 | $5.18 | 18,900 | — | — |
| 2023-01-19 | $5.14 | $5.14 | 50,200 | — | — |
| 2023-01-18 | $5.32 | $5.32 | 126,900 | — | — |
| 2023-01-17 | $5.10 | $5.10 | 79,700 | — | — |
| 2023-01-13 | $5.15 | $5.15 | 54,600 | — | — |
| 2023-01-12 | $4.93 | $4.93 | 210,000 | — | — |
| 2023-01-11 | $4.15 | $4.15 | 116,800 | — | — |
| 2023-01-10 | $4.10 | $4.10 | 74,600 | — | — |
| 2023-01-09 | $4.05 | $4.05 | 59,700 | — | — |
| 2023-01-06 | $4.03 | $4.03 | 168,600 | — | — |
| 2023-01-05 | $4.02 | $4.02 | 53,400 | — | — |
| 2023-01-04 | $4.20 | $4.20 | 57,900 | — | — |
| 2023-01-03 | $4.19 | $4.19 | 43,600 | — | — |