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
- 2022-09-15 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 | $5.29 | $5.29 | 1,305,800 | — | — |
| 2023-12-28 | $5.63 | $5.63 | 2,563,500 | — | — |
| 2023-12-27 | $4.79 | $4.79 | 1,991,500 | — | — |
| 2023-12-26 | $4.03 | $4.03 | 1,277,000 | — | — |
| 2023-12-22 | $3.78 | $3.78 | 265,800 | — | — |
| 2023-12-21 | $3.74 | $3.74 | 274,900 | — | — |
| 2023-12-20 | $3.61 | $3.61 | 266,800 | — | — |
| 2023-12-19 | $3.67 | $3.67 | 612,100 | — | — |
| 2023-12-18 | $3.63 | $3.63 | 441,400 | — | — |
| 2023-12-15 | $3.48 | $3.48 | 602,300 | — | — |
| 2023-12-14 | $3.54 | $3.54 | 820,300 | — | — |
| 2023-12-13 | $3.70 | $3.70 | 565,500 | — | — |
| 2023-12-12 | $3.79 | $3.79 | 277,300 | — | — |
| 2023-12-11 | $4.00 | $4.00 | 106,800 | — | — |
| 2023-12-08 | $4.07 | $4.07 | 169,200 | — | — |
| 2023-12-07 | $3.86 | $3.86 | 264,200 | — | — |
| 2023-12-06 | $4.02 | $4.02 | 317,300 | — | — |
| 2023-12-05 | $4.18 | $4.18 | 356,200 | — | — |
| 2023-12-04 | $4.45 | $4.45 | 249,200 | — | — |
| 2023-12-01 | $4.23 | $4.23 | 259,900 | — | — |
| 2023-11-30 | $4.11 | $4.11 | 435,800 | — | — |
| 2023-11-29 | $4.13 | $4.13 | 688,100 | — | — |
| 2023-11-28 | $3.59 | $3.59 | 463,100 | — | — |
| 2023-11-27 | $3.96 | $3.96 | 632,100 | — | — |
| 2023-11-24 | $4.51 | $4.51 | 520,300 | — | — |
| 2023-11-22 | $4.08 | $4.08 | 327,100 | — | — |
| 2023-11-21 | $3.90 | $3.90 | 186,900 | — | — |
| 2023-11-20 | $3.80 | $3.80 | 224,900 | — | — |
| 2023-11-17 | $3.93 | $3.93 | 300,000 | — | — |
| 2023-11-16 | $3.60 | $3.60 | 132,500 | — | — |
| 2023-11-15 | $3.60 | $3.60 | 355,500 | — | — |
| 2023-11-14 | $3.25 | $3.25 | 213,800 | — | — |
| 2023-11-13 | $3.23 | $3.23 | 267,600 | — | — |
| 2023-11-10 | $3.21 | $3.21 | 526,400 | — | — |
| 2023-11-09 | $2.73 | $2.73 | 339,800 | — | — |
| 2023-11-08 | $3.08 | $3.08 | 342,100 | — | — |
| 2023-11-07 | $3.30 | $3.30 | 171,900 | — | — |
| 2023-11-06 | $3.42 | $3.42 | 217,200 | — | — |
| 2023-11-03 | $3.35 | $3.35 | 172,700 | — | — |
| 2023-11-02 | $3.45 | $3.45 | 255,800 | — | — |
| 2023-11-01 | $2.98 | $2.98 | 92,000 | — | — |
| 2023-10-31 | $2.91 | $2.91 | 324,400 | — | — |
| 2023-10-30 | $2.78 | $2.78 | 253,600 | — | — |
| 2023-10-27 | $2.80 | $2.80 | 205,200 | — | — |
| 2023-10-26 | $2.70 | $2.70 | 197,600 | — | — |
| 2023-10-25 | $3.00 | $3.00 | 473,000 | — | — |
| 2023-10-24 | $2.67 | $2.67 | 710,800 | — | — |
| 2023-10-23 | $3.10 | $3.10 | 208,400 | — | — |
| 2023-10-20 | $3.22 | $3.22 | 265,100 | — | — |
| 2023-10-19 | $3.37 | $3.37 | 161,100 | — | — |
| 2023-10-18 | $3.49 | $3.49 | 133,500 | — | — |
| 2023-10-17 | $3.45 | $3.45 | 232,300 | — | — |
| 2023-10-16 | $3.42 | $3.42 | 210,500 | — | — |
| 2023-10-13 | $3.49 | $3.49 | 490,300 | — | — |
| 2023-10-12 | $3.74 | $3.74 | 434,800 | — | — |
| 2023-10-11 | $4.08 | $4.08 | 380,900 | — | — |
| 2023-10-10 | $4.40 | $4.40 | 495,100 | — | — |
| 2023-10-09 | $4.32 | $4.32 | 327,800 | — | — |
| 2023-10-06 | $4.49 | $4.49 | 256,300 | — | — |
| 2023-10-05 | $4.52 | $4.52 | 325,500 | — | — |
| 2023-10-04 | $4.44 | $4.44 | 601,900 | — | — |
| 2023-10-03 | $5.03 | $5.03 | 620,500 | — | — |
| 2023-10-02 | $4.69 | $4.69 | 372,000 | — | — |
| 2023-09-29 | $4.74 | $4.74 | 428,200 | — | — |
| 2023-09-28 | $4.60 | $4.60 | 2,304,700 | — | — |
| 2023-09-27 | $4.76 | $4.76 | 636,500 | — | — |
| 2023-09-26 | $4.48 | $4.48 | 610,100 | — | — |
| 2023-09-25 | $4.48 | $4.48 | 674,300 | — | — |
| 2023-09-22 | $4.49 | $4.49 | 2,467,000 | — | — |
| 2023-09-21 | $3.96 | $3.96 | 525,000 | — | — |
| 2023-09-20 | $4.30 | $4.30 | 474,900 | — | — |
| 2023-09-19 | $4.31 | $4.31 | 1,004,600 | — | — |
| 2023-09-18 | $5.03 | $5.03 | 3,490,500 | — | — |
| 2023-09-15 | $3.95 | $3.95 | 573,200 | — | — |
| 2023-09-14 | $3.66 | $3.66 | 1,475,000 | — | — |
| 2023-09-13 | $3.98 | $3.98 | 517,600 | — | — |
| 2023-09-12 | $4.04 | $4.04 | 393,300 | — | — |
| 2023-09-11 | $3.52 | $3.52 | 419,100 | — | — |
| 2023-09-08 | $3.48 | $3.48 | 487,800 | — | — |
| 2023-09-07 | $3.69 | $3.69 | 685,100 | — | — |
| 2023-09-06 | $4.41 | $4.41 | 299,500 | — | — |
| 2023-09-05 | $4.82 | $4.82 | 121,200 | — | — |
| 2023-09-01 | $4.72 | $4.72 | 121,000 | — | — |
| 2023-08-31 | $4.92 | $4.92 | 187,000 | — | — |
| 2023-08-30 | $4.72 | $4.72 | 100,700 | — | — |
| 2023-08-29 | $4.64 | $4.64 | 168,200 | — | — |
| 2023-08-28 | $4.53 | $4.53 | 213,800 | — | — |
| 2023-08-25 | $4.59 | $4.59 | 312,100 | — | — |
| 2023-08-24 | $4.65 | $4.65 | 232,800 | — | — |
| 2023-08-23 | $4.87 | $4.87 | 195,000 | — | — |
| 2023-08-22 | $4.96 | $4.96 | 166,600 | — | — |
| 2023-08-21 | $4.99 | $4.99 | 384,200 | — | — |
| 2023-08-18 | $5.54 | $5.54 | 139,400 | — | — |
| 2023-08-17 | $5.63 | $5.63 | 109,600 | — | — |
| 2023-08-16 | $5.87 | $5.87 | 76,400 | — | — |
| 2023-08-15 | $5.95 | $5.95 | 311,100 | — | — |
| 2023-08-14 | $5.95 | $5.95 | 143,700 | — | — |
| 2023-08-11 | $6.04 | $6.04 | 553,200 | — | — |
| 2023-08-10 | $6.63 | $6.63 | 164,200 | — | — |
| 2023-08-09 | $6.74 | $6.74 | 183,600 | — | — |
| 2023-08-08 | $7.02 | $7.02 | 82,300 | — | — |
| 2023-08-07 | $6.99 | $6.99 | 83,900 | — | — |
| 2023-08-04 | $6.99 | $6.99 | 217,000 | — | — |
| 2023-08-03 | $7.29 | $7.29 | 152,200 | — | — |
| 2023-08-02 | $7.28 | $7.28 | 133,100 | — | — |
| 2023-08-01 | $7.34 | $7.34 | 158,100 | — | — |
| 2023-07-31 | $7.51 | $7.51 | 167,700 | — | — |
| 2023-07-28 | $7.39 | $7.39 | 99,500 | — | — |
| 2023-07-27 | $7.18 | $7.18 | 170,400 | — | — |
| 2023-07-26 | $7.41 | $7.41 | 106,500 | — | — |
| 2023-07-25 | $7.35 | $7.35 | 255,300 | — | — |
| 2023-07-24 | $7.88 | $7.88 | 294,900 | — | — |
| 2023-07-21 | $7.63 | $7.63 | 136,000 | — | — |
| 2023-07-20 | $7.64 | $7.64 | 135,200 | — | — |
| 2023-07-19 | $7.98 | $7.98 | 120,500 | — | — |
| 2023-07-18 | $7.99 | $7.99 | 109,900 | — | — |
| 2023-07-17 | $8.04 | $8.04 | 207,800 | — | — |
| 2023-07-14 | $7.84 | $7.84 | 236,300 | — | — |
| 2023-07-13 | $8.19 | $8.19 | 200,200 | — | — |
| 2023-07-12 | $7.95 | $7.95 | 201,800 | — | — |
| 2023-07-11 | $7.75 | $7.75 | 193,500 | — | — |
| 2023-07-10 | $7.54 | $7.54 | 204,300 | — | — |
| 2023-07-07 | $7.13 | $7.13 | 120,200 | — | — |
| 2023-07-06 | $6.89 | $6.89 | 345,700 | — | — |
| 2023-07-05 | $7.09 | $7.09 | 357,000 | — | — |
| 2023-07-03 | $6.98 | $6.98 | 275,600 | — | — |
| 2023-06-30 | $7.18 | $7.18 | 170,900 | — | — |
| 2023-06-29 | $7.25 | $7.25 | 221,700 | — | — |
| 2023-06-28 | $7.17 | $7.17 | 259,100 | — | — |
| 2023-06-27 | $7.33 | $7.33 | 330,200 | — | — |
| 2023-06-26 | $7.58 | $7.58 | 354,000 | — | — |
| 2023-06-23 | $8.11 | $8.11 | 954,000 | — | — |
| 2023-06-22 | $8.40 | $8.40 | 332,500 | — | — |
| 2023-06-21 | $9.03 | $9.03 | 366,300 | — | — |
| 2023-06-20 | $9.27 | $9.27 | 482,900 | — | — |
| 2023-06-16 | $8.94 | $8.94 | 416,500 | — | — |
| 2023-06-15 | $8.79 | $8.79 | 848,000 | — | — |
| 2023-06-14 | $9.43 | $9.43 | 843,300 | — | — |
| 2023-06-13 | $10.35 | $10.35 | 452,700 | — | — |
| 2023-06-12 | $10.10 | $10.10 | 649,700 | — | — |
| 2023-06-09 | $9.50 | $9.50 | 1,898,100 | — | — |
| 2023-06-08 | $9.18 | $9.18 | 657,000 | — | — |
| 2023-06-07 | $8.35 | $8.35 | 90,200 | — | — |
| 2023-06-06 | $8.46 | $8.46 | 97,500 | — | — |
| 2023-06-05 | $8.25 | $8.25 | 167,300 | — | — |
| 2023-06-02 | $7.65 | $7.65 | 150,100 | — | — |
| 2023-06-01 | $7.65 | $7.65 | 97,000 | — | — |
| 2023-05-31 | $7.61 | $7.61 | 72,900 | — | — |
| 2023-05-30 | $7.46 | $7.46 | 154,100 | — | — |
| 2023-05-26 | $7.50 | $7.50 | 170,500 | — | — |
| 2023-05-25 | $7.86 | $7.86 | 86,600 | — | — |
| 2023-05-24 | $8.30 | $8.30 | 105,100 | — | — |
| 2023-05-23 | $8.30 | $8.30 | 80,200 | — | — |
| 2023-05-22 | $7.94 | $7.94 | 192,100 | — | — |
| 2023-05-19 | $8.06 | $8.06 | 176,200 | — | — |
| 2023-05-18 | $8.52 | $8.52 | 72,200 | — | — |
| 2023-05-17 | $8.52 | $8.52 | 128,600 | — | — |
| 2023-05-16 | $8.59 | $8.59 | 88,700 | — | — |
| 2023-05-15 | $8.67 | $8.67 | 136,800 | — | — |
| 2023-05-12 | $8.75 | $8.75 | 83,400 | — | — |
| 2023-05-11 | $8.75 | $8.75 | 136,900 | — | — |
| 2023-05-10 | $8.94 | $8.94 | 175,900 | — | — |
| 2023-05-09 | $8.90 | $8.90 | 142,900 | — | — |
| 2023-05-08 | $9.00 | $9.00 | 236,500 | — | — |
| 2023-05-05 | $8.76 | $8.76 | 131,500 | — | — |
| 2023-05-04 | $8.45 | $8.45 | 227,700 | — | — |
| 2023-05-03 | $8.95 | $8.95 | 84,100 | — | — |
| 2023-05-02 | $9.17 | $9.17 | 117,200 | — | — |
| 2023-05-01 | $9.22 | $9.22 | 92,700 | — | — |
| 2023-04-28 | $9.38 | $9.38 | 170,700 | — | — |
| 2023-04-27 | $9.20 | $9.20 | 119,000 | — | — |
| 2023-04-26 | $8.77 | $8.77 | 146,800 | — | — |
| 2023-04-25 | $8.63 | $8.63 | 279,300 | — | — |
| 2023-04-24 | $9.40 | $9.40 | 279,600 | — | — |
| 2023-04-21 | $9.50 | $9.50 | 318,000 | — | — |
| 2023-04-20 | $9.30 | $9.30 | 246,900 | — | — |
| 2023-04-19 | $9.08 | $9.08 | 230,100 | — | — |
| 2023-04-18 | $9.21 | $9.21 | 208,500 | — | — |
| 2023-04-17 | $9.38 | $9.38 | 475,500 | — | — |
| 2023-04-14 | $8.93 | $8.93 | 270,500 | — | — |
| 2023-04-13 | $8.59 | $8.59 | 173,100 | — | — |
| 2023-04-12 | $8.75 | $8.75 | 228,800 | — | — |
| 2023-04-11 | $8.42 | $8.42 | 121,900 | — | — |
| 2023-04-10 | $8.42 | $8.42 | 140,700 | — | — |
| 2023-04-06 | $8.12 | $8.12 | 136,900 | — | — |
| 2023-04-05 | $8.08 | $8.08 | 110,300 | — | — |
| 2023-04-04 | $8.45 | $8.45 | 95,800 | — | — |
| 2023-04-03 | $8.51 | $8.51 | 354,600 | — | — |
| 2023-03-31 | $8.71 | $8.71 | 396,600 | — | — |
| 2023-03-30 | $8.60 | $8.60 | 802,900 | — | — |
| 2023-03-29 | $7.42 | $7.42 | 228,700 | — | — |
| 2023-03-28 | $6.92 | $6.92 | 274,200 | — | — |
| 2023-03-27 | $7.50 | $7.50 | 622,700 | — | — |
| 2023-03-24 | $7.50 | $7.50 | 1,506,900 | — | — |
| 2023-03-23 | $7.65 | $7.65 | 3,144,900 | — | — |
| 2023-03-22 | $5.50 | $5.50 | 37,600 | — | — |
| 2023-03-21 | $5.09 | $5.09 | 61,200 | — | — |
| 2023-03-20 | $4.47 | $4.47 | 126,500 | — | — |
| 2023-03-17 | $4.55 | $4.55 | 93,800 | — | — |
| 2023-03-16 | $4.94 | $4.94 | 66,000 | — | — |
| 2023-03-15 | $5.18 | $5.18 | 73,300 | — | — |
| 2023-03-14 | $5.59 | $5.59 | 58,900 | — | — |
| 2023-03-13 | $5.96 | $5.96 | 116,900 | — | — |
| 2023-03-10 | $6.33 | $6.33 | 35,400 | — | — |
| 2023-03-09 | $6.20 | $6.20 | 30,300 | — | — |
| 2023-03-08 | $6.39 | $6.39 | 53,800 | — | — |
| 2023-03-07 | $6.40 | $6.40 | 122,600 | — | — |
| 2023-03-06 | $6.33 | $6.33 | 52,100 | — | — |
| 2023-03-03 | $6.30 | $6.30 | 41,100 | — | — |
| 2023-03-02 | $6.22 | $6.22 | 31,100 | — | — |
| 2023-03-01 | $6.20 | $6.20 | 74,000 | — | — |
| 2023-02-28 | $6.33 | $6.33 | 28,100 | — | — |
| 2023-02-27 | $6.28 | $6.28 | 17,500 | — | — |
| 2023-02-24 | $6.33 | $6.33 | 50,900 | — | — |
| 2023-02-23 | $6.24 | $6.24 | 77,800 | — | — |
| 2023-02-22 | $6.24 | $6.24 | 44,800 | — | — |
| 2023-02-21 | $6.39 | $6.39 | 65,500 | — | — |
| 2023-02-17 | $6.21 | $6.21 | 17,000 | — | — |
| 2023-02-16 | $6.30 | $6.30 | 23,800 | — | — |
| 2023-02-15 | $6.45 | $6.45 | 42,000 | — | — |
| 2023-02-14 | $6.11 | $6.11 | 40,900 | — | — |
| 2023-02-13 | $6.05 | $6.05 | 64,700 | — | — |
| 2023-02-10 | $6.12 | $6.12 | 93,300 | — | — |
| 2023-02-09 | $6.25 | $6.25 | 55,000 | — | — |
| 2023-02-08 | $6.41 | $6.41 | 66,100 | — | — |
| 2023-02-07 | $6.25 | $6.25 | 154,800 | — | — |
| 2023-02-06 | $6.00 | $6.00 | 78,700 | — | — |
| 2023-02-03 | $6.06 | $6.06 | 103,900 | — | — |
| 2023-02-02 | $6.48 | $6.48 | 96,600 | — | — |
| 2023-02-01 | $6.08 | $6.08 | 88,100 | — | — |
| 2023-01-31 | $6.50 | $6.50 | 86,000 | — | — |
| 2023-01-30 | $6.29 | $6.29 | 59,000 | — | — |
| 2023-01-27 | $6.26 | $6.26 | 42,600 | — | — |
| 2023-01-26 | $6.35 | $6.35 | 95,000 | — | — |
| 2023-01-25 | $6.50 | $6.50 | 147,900 | — | — |
| 2023-01-24 | $6.45 | $6.45 | 99,100 | — | — |
| 2023-01-23 | $6.29 | $6.29 | 111,900 | — | — |
| 2023-01-20 | $6.33 | $6.33 | 66,300 | — | — |
| 2023-01-19 | $6.21 | $6.21 | 88,800 | — | — |
| 2023-01-18 | $6.12 | $6.12 | 102,300 | — | — |
| 2023-01-17 | $6.26 | $6.26 | 75,600 | — | — |
| 2023-01-13 | $6.15 | $6.15 | 89,100 | — | — |
| 2023-01-12 | $5.82 | $5.82 | 117,800 | — | — |
| 2023-01-11 | $5.86 | $5.86 | 130,600 | — | — |
| 2023-01-10 | $5.96 | $5.96 | 142,400 | — | — |
| 2023-01-09 | $6.15 | $6.15 | 149,800 | — | — |
| 2023-01-06 | $6.47 | $6.47 | 130,200 | — | — |
| 2023-01-05 | $6.45 | $6.45 | 210,100 | — | — |
| 2023-01-04 | $7.28 | $7.28 | 122,300 | — | — |
| 2023-01-03 | $7.27 | $7.27 | 202,300 | — | — |