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
- 2021-11-11 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 | $7.59 | $7.59 | 198,800 | — | — |
| 2023-12-28 | $7.66 | $7.66 | 254,700 | — | — |
| 2023-12-27 | $7.80 | $7.80 | 141,400 | — | — |
| 2023-12-26 | $7.74 | $7.74 | 129,100 | — | — |
| 2023-12-22 | $7.75 | $7.75 | 185,200 | — | — |
| 2023-12-21 | $7.92 | $7.92 | 139,300 | — | — |
| 2023-12-20 | $7.88 | $7.88 | 181,300 | — | — |
| 2023-12-19 | $8.26 | $8.26 | 216,100 | — | — |
| 2023-12-18 | $8.21 | $8.21 | 392,100 | — | — |
| 2023-12-15 | $7.77 | $7.77 | 984,200 | — | — |
| 2023-12-14 | $7.29 | $7.29 | 667,500 | — | — |
| 2023-12-13 | $7.77 | $7.77 | 358,800 | — | — |
| 2023-12-12 | $7.50 | $7.50 | 155,500 | — | — |
| 2023-12-11 | $7.63 | $7.63 | 160,500 | — | — |
| 2023-12-08 | $7.84 | $7.84 | 159,000 | — | — |
| 2023-12-07 | $7.56 | $7.56 | 226,500 | — | — |
| 2023-12-06 | $7.42 | $7.42 | 231,800 | — | — |
| 2023-12-05 | $7.18 | $7.18 | 379,700 | — | — |
| 2023-12-04 | $7.30 | $7.30 | 410,300 | — | — |
| 2023-12-01 | $7.69 | $7.69 | 318,900 | — | — |
| 2023-11-30 | $7.24 | $7.24 | 315,300 | — | — |
| 2023-11-29 | $7.23 | $7.23 | 528,300 | — | — |
| 2023-11-28 | $6.99 | $6.99 | 311,300 | — | — |
| 2023-11-27 | $6.71 | $6.71 | 418,500 | — | — |
| 2023-11-24 | $6.60 | $6.60 | 408,400 | — | — |
| 2023-11-22 | $6.49 | $6.49 | 204,600 | — | — |
| 2023-11-21 | $6.42 | $6.42 | 193,800 | — | — |
| 2023-11-20 | $6.63 | $6.63 | 268,500 | — | — |
| 2023-11-17 | $6.49 | $6.49 | 172,000 | — | — |
| 2023-11-16 | $6.37 | $6.37 | 128,300 | — | — |
| 2023-11-15 | $6.40 | $6.40 | 191,500 | — | — |
| 2023-11-14 | $6.14 | $6.14 | 243,400 | — | — |
| 2023-11-13 | $5.88 | $5.88 | 178,000 | — | — |
| 2023-11-10 | $5.75 | $5.75 | 92,500 | — | — |
| 2023-11-09 | $5.57 | $5.57 | 236,700 | — | — |
| 2023-11-08 | $5.88 | $5.88 | 212,500 | — | — |
| 2023-11-07 | $5.47 | $5.47 | 186,600 | — | — |
| 2023-11-06 | $5.41 | $5.41 | 108,900 | — | — |
| 2023-11-03 | $5.71 | $5.71 | 131,600 | — | — |
| 2023-11-02 | $5.34 | $5.34 | 112,000 | — | — |
| 2023-11-01 | $5.14 | $5.14 | 61,800 | — | — |
| 2023-10-31 | $5.21 | $5.21 | 64,900 | — | — |
| 2023-10-30 | $5.16 | $5.16 | 84,400 | — | — |
| 2023-10-27 | $4.94 | $4.94 | 90,100 | — | — |
| 2023-10-26 | $5.01 | $5.01 | 88,400 | — | — |
| 2023-10-25 | $4.96 | $4.96 | 66,600 | — | — |
| 2023-10-24 | $5.13 | $5.13 | 90,400 | — | — |
| 2023-10-23 | $5.12 | $5.12 | 147,000 | — | — |
| 2023-10-20 | $4.97 | $4.97 | 74,200 | — | — |
| 2023-10-19 | $4.90 | $4.90 | 141,000 | — | — |
| 2023-10-18 | $5.01 | $5.01 | 158,000 | — | — |
| 2023-10-17 | $5.43 | $5.43 | 85,700 | — | — |
| 2023-10-16 | $5.38 | $5.38 | 110,900 | — | — |
| 2023-10-13 | $5.18 | $5.18 | 131,900 | — | — |
| 2023-10-12 | $5.32 | $5.32 | 96,800 | — | — |
| 2023-10-11 | $5.28 | $5.28 | 90,900 | — | — |
| 2023-10-10 | $5.35 | $5.35 | 89,300 | — | — |
| 2023-10-09 | $5.26 | $5.26 | 146,200 | — | — |
| 2023-10-06 | $5.40 | $5.40 | 159,000 | — | — |
| 2023-10-05 | $5.22 | $5.22 | 78,700 | — | — |
| 2023-10-04 | $5.35 | $5.35 | 114,200 | — | — |
| 2023-10-03 | $5.39 | $5.39 | 138,700 | — | — |
| 2023-10-02 | $5.33 | $5.33 | 140,500 | — | — |
| 2023-09-29 | $5.50 | $5.50 | 155,900 | — | — |
| 2023-09-28 | $5.49 | $5.49 | 103,700 | — | — |
| 2023-09-27 | $5.54 | $5.54 | 122,900 | — | — |
| 2023-09-26 | $5.44 | $5.44 | 177,600 | — | — |
| 2023-09-25 | $5.89 | $5.89 | 158,100 | — | — |
| 2023-09-22 | $5.97 | $5.97 | 129,400 | — | — |
| 2023-09-21 | $5.97 | $5.97 | 175,800 | — | — |
| 2023-09-20 | $6.65 | $6.65 | 284,500 | — | — |
| 2023-09-19 | $6.95 | $6.95 | 345,100 | — | — |
| 2023-09-18 | $6.84 | $6.84 | 351,400 | — | — |
| 2023-09-15 | $6.80 | $6.80 | 355,600 | — | — |
| 2023-09-14 | $6.59 | $6.59 | 362,100 | — | — |
| 2023-09-13 | $6.44 | $6.44 | 273,000 | — | — |
| 2023-09-12 | $6.33 | $6.33 | 293,000 | — | — |
| 2023-09-11 | $6.70 | $6.70 | 230,000 | — | — |
| 2023-09-08 | $6.96 | $6.96 | 212,700 | — | — |
| 2023-09-07 | $6.88 | $6.88 | 227,400 | — | — |
| 2023-09-06 | $6.98 | $6.98 | 228,300 | — | — |
| 2023-09-05 | $6.88 | $6.88 | 356,000 | — | — |
| 2023-09-01 | $6.31 | $6.31 | 455,100 | — | — |
| 2023-08-31 | $5.86 | $5.86 | 268,500 | — | — |
| 2023-08-30 | $5.86 | $5.86 | 443,500 | — | — |
| 2023-08-29 | $5.95 | $5.95 | 923,000 | — | — |
| 2023-08-28 | $5.11 | $5.11 | 254,000 | — | — |
| 2023-08-25 | $4.80 | $4.80 | 345,400 | — | — |
| 2023-08-24 | $5.28 | $5.28 | 639,600 | — | — |
| 2023-08-23 | $4.41 | $4.41 | 505,500 | — | — |
| 2023-08-22 | $4.39 | $4.39 | 184,200 | — | — |
| 2023-08-21 | $4.30 | $4.30 | 204,500 | — | — |
| 2023-08-18 | $4.51 | $4.51 | 98,600 | — | — |
| 2023-08-17 | $4.35 | $4.35 | 96,100 | — | — |
| 2023-08-16 | $4.36 | $4.36 | 71,900 | — | — |
| 2023-08-15 | $4.37 | $4.37 | 55,300 | — | — |
| 2023-08-14 | $4.26 | $4.26 | 75,900 | — | — |
| 2023-08-11 | $4.36 | $4.36 | 84,600 | — | — |
| 2023-08-10 | $4.29 | $4.29 | 172,400 | — | — |
| 2023-08-09 | $4.36 | $4.36 | 415,900 | — | — |
| 2023-08-08 | $4.88 | $4.88 | 108,100 | — | — |
| 2023-08-07 | $5.12 | $5.12 | 163,100 | — | — |
| 2023-08-04 | $5.12 | $5.12 | 45,600 | — | — |
| 2023-08-03 | $5.18 | $5.18 | 56,800 | — | — |
| 2023-08-02 | $5.13 | $5.13 | 102,800 | — | — |
| 2023-08-01 | $5.26 | $5.26 | 78,000 | — | — |
| 2023-07-31 | $5.23 | $5.23 | 87,800 | — | — |
| 2023-07-28 | $5.18 | $5.18 | 51,200 | — | — |
| 2023-07-27 | $4.81 | $4.81 | 161,100 | — | — |
| 2023-07-26 | $5.16 | $5.16 | 96,200 | — | — |
| 2023-07-25 | $4.95 | $4.95 | 86,600 | — | — |
| 2023-07-24 | $5.15 | $5.15 | 105,800 | — | — |
| 2023-07-21 | $5.09 | $5.09 | 55,900 | — | — |
| 2023-07-20 | $5.03 | $5.03 | 114,000 | — | — |
| 2023-07-19 | $5.27 | $5.27 | 85,000 | — | — |
| 2023-07-18 | $5.24 | $5.24 | 96,900 | — | — |
| 2023-07-17 | $5.35 | $5.35 | 86,100 | — | — |
| 2023-07-14 | $5.37 | $5.37 | 165,600 | — | — |
| 2023-07-13 | $5.65 | $5.65 | 195,200 | — | — |
| 2023-07-12 | $5.23 | $5.23 | 134,300 | — | — |
| 2023-07-11 | $5.39 | $5.39 | 123,600 | — | — |
| 2023-07-10 | $5.27 | $5.27 | 184,900 | — | — |
| 2023-07-07 | $5.10 | $5.10 | 168,300 | — | — |
| 2023-07-06 | $4.99 | $4.99 | 156,900 | — | — |
| 2023-07-05 | $4.96 | $4.96 | 210,400 | — | — |
| 2023-07-03 | $4.65 | $4.65 | 164,900 | — | — |
| 2023-06-30 | $4.33 | $4.33 | 109,000 | — | — |
| 2023-06-29 | $4.22 | $4.22 | 138,000 | — | — |
| 2023-06-28 | $3.88 | $3.88 | 70,000 | — | — |
| 2023-06-27 | $3.79 | $3.79 | 598,600 | — | — |
| 2023-06-26 | $3.95 | $3.95 | 322,400 | — | — |
| 2023-06-23 | $4.29 | $4.29 | 171,300 | — | — |
| 2023-06-22 | $4.18 | $4.18 | 123,700 | — | — |
| 2023-06-21 | $4.25 | $4.25 | 185,800 | — | — |
| 2023-06-20 | $4.40 | $4.40 | 142,500 | — | — |
| 2023-06-16 | $4.64 | $4.64 | 363,100 | — | — |
| 2023-06-15 | $4.55 | $4.55 | 240,200 | — | — |
| 2023-06-14 | $4.29 | $4.29 | 254,700 | — | — |
| 2023-06-13 | $4.30 | $4.30 | 132,000 | — | — |
| 2023-06-12 | $4.21 | $4.21 | 93,100 | — | — |
| 2023-06-09 | $4.15 | $4.15 | 79,600 | — | — |
| 2023-06-08 | $4.09 | $4.09 | 72,100 | — | — |
| 2023-06-07 | $4.11 | $4.11 | 61,400 | — | — |
| 2023-06-06 | $4.29 | $4.29 | 100,000 | — | — |
| 2023-06-05 | $4.26 | $4.26 | 68,700 | — | — |
| 2023-06-02 | $4.28 | $4.28 | 60,000 | — | — |
| 2023-06-01 | $4.30 | $4.30 | 100,400 | — | — |
| 2023-05-31 | $4.19 | $4.19 | 293,800 | — | — |
| 2023-05-30 | $4.21 | $4.21 | 99,600 | — | — |
| 2023-05-26 | $4.24 | $4.24 | 255,900 | — | — |
| 2023-05-25 | $4.06 | $4.06 | 112,600 | — | — |
| 2023-05-24 | $4.25 | $4.25 | 237,400 | — | — |
| 2023-05-23 | $4.21 | $4.21 | 137,000 | — | — |
| 2023-05-22 | $4.19 | $4.19 | 195,700 | — | — |
| 2023-05-19 | $4.30 | $4.30 | 99,300 | — | — |
| 2023-05-18 | $4.20 | $4.20 | 94,600 | — | — |
| 2023-05-17 | $4.43 | $4.43 | 184,300 | — | — |
| 2023-05-16 | $4.33 | $4.33 | 464,200 | — | — |
| 2023-05-15 | $4.30 | $4.30 | 98,800 | — | — |
| 2023-05-12 | $4.28 | $4.28 | 101,400 | — | — |
| 2023-05-11 | $4.23 | $4.23 | 93,200 | — | — |
| 2023-05-10 | $4.12 | $4.12 | 168,700 | — | — |
| 2023-05-09 | $4.05 | $4.05 | 108,300 | — | — |
| 2023-05-08 | $4.18 | $4.18 | 72,200 | — | — |
| 2023-05-05 | $4.16 | $4.16 | 69,700 | — | — |
| 2023-05-04 | $3.98 | $3.98 | 45,300 | — | — |
| 2023-05-03 | $4.02 | $4.02 | 121,600 | — | — |
| 2023-05-02 | $4.08 | $4.08 | 68,500 | — | — |
| 2023-05-01 | $4.12 | $4.12 | 77,800 | — | — |
| 2023-04-28 | $4.16 | $4.16 | 59,000 | — | — |
| 2023-04-27 | $4.30 | $4.30 | 42,400 | — | — |
| 2023-04-26 | $4.27 | $4.27 | 57,700 | — | — |
| 2023-04-25 | $4.23 | $4.23 | 80,200 | — | — |
| 2023-04-24 | $4.26 | $4.26 | 103,700 | — | — |
| 2023-04-21 | $4.40 | $4.40 | 60,700 | — | — |
| 2023-04-20 | $4.33 | $4.33 | 80,200 | — | — |
| 2023-04-19 | $4.49 | $4.49 | 86,900 | — | — |
| 2023-04-18 | $4.54 | $4.54 | 75,700 | — | — |
| 2023-04-17 | $4.75 | $4.75 | 73,500 | — | — |
| 2023-04-14 | $4.66 | $4.66 | 41,900 | — | — |
| 2023-04-13 | $4.67 | $4.67 | 36,800 | — | — |
| 2023-04-12 | $4.66 | $4.66 | 64,400 | — | — |
| 2023-04-11 | $4.80 | $4.80 | 43,800 | — | — |
| 2023-04-10 | $4.71 | $4.71 | 47,800 | — | — |
| 2023-04-06 | $4.61 | $4.61 | 82,000 | — | — |
| 2023-04-05 | $4.58 | $4.58 | 119,000 | — | — |
| 2023-04-04 | $4.85 | $4.85 | 94,600 | — | — |
| 2023-04-03 | $4.86 | $4.86 | 94,900 | — | — |
| 2023-03-31 | $5.05 | $5.05 | 103,000 | — | — |
| 2023-03-30 | $4.91 | $4.91 | 63,100 | — | — |
| 2023-03-29 | $4.91 | $4.91 | 53,700 | — | — |
| 2023-03-28 | $4.78 | $4.78 | 48,500 | — | — |
| 2023-03-27 | $4.97 | $4.97 | 72,100 | — | — |
| 2023-03-24 | $4.94 | $4.94 | 56,300 | — | — |
| 2023-03-23 | $4.88 | $4.88 | 70,300 | — | — |
| 2023-03-22 | $4.83 | $4.83 | 75,500 | — | — |
| 2023-03-21 | $4.87 | $4.87 | 127,200 | — | — |
| 2023-03-20 | $4.68 | $4.68 | 76,500 | — | — |
| 2023-03-17 | $4.68 | $4.68 | 98,500 | — | — |
| 2023-03-16 | $4.86 | $4.86 | 62,300 | — | — |
| 2023-03-15 | $4.84 | $4.84 | 82,300 | — | — |
| 2023-03-14 | $4.95 | $4.95 | 100,900 | — | — |
| 2023-03-13 | $4.98 | $4.98 | 128,600 | — | — |
| 2023-03-10 | $4.66 | $4.66 | 124,500 | — | — |
| 2023-03-09 | $4.90 | $4.90 | 91,200 | — | — |
| 2023-03-08 | $5.20 | $5.20 | 62,400 | — | — |
| 2023-03-07 | $5.41 | $5.41 | 54,600 | — | — |
| 2023-03-06 | $5.49 | $5.49 | 65,600 | — | — |
| 2023-03-03 | $5.75 | $5.75 | 97,100 | — | — |
| 2023-03-02 | $5.60 | $5.60 | 73,800 | — | — |
| 2023-03-01 | $5.55 | $5.55 | 66,600 | — | — |
| 2023-02-28 | $5.60 | $5.60 | 127,500 | — | — |
| 2023-02-27 | $5.60 | $5.60 | 138,500 | — | — |
| 2023-02-24 | $5.59 | $5.59 | 268,100 | — | — |
| 2023-02-23 | $5.75 | $5.75 | 136,700 | — | — |
| 2023-02-22 | $5.75 | $5.75 | 118,700 | — | — |
| 2023-02-21 | $5.61 | $5.61 | 232,000 | — | — |
| 2023-02-17 | $5.75 | $5.75 | 196,700 | — | — |
| 2023-02-16 | $6.42 | $6.42 | 197,900 | — | — |
| 2023-02-15 | $6.16 | $6.16 | 156,600 | — | — |
| 2023-02-14 | $5.64 | $5.64 | 123,000 | — | — |
| 2023-02-13 | $5.45 | $5.45 | 76,200 | — | — |
| 2023-02-10 | $5.38 | $5.38 | 87,400 | — | — |
| 2023-02-09 | $5.78 | $5.78 | 117,900 | — | — |
| 2023-02-08 | $6.36 | $6.36 | 145,700 | — | — |
| 2023-02-07 | $6.55 | $6.55 | 106,300 | — | — |
| 2023-02-06 | $6.95 | $6.95 | 93,000 | — | — |
| 2023-02-03 | $7.27 | $7.27 | 120,900 | — | — |
| 2023-02-02 | $7.71 | $7.71 | 167,400 | — | — |
| 2023-02-01 | $7.15 | $7.15 | 160,600 | — | — |
| 2023-01-31 | $7.14 | $7.14 | 53,400 | — | — |
| 2023-01-30 | $6.87 | $6.87 | 61,100 | — | — |
| 2023-01-27 | $7.30 | $7.30 | 44,000 | — | — |
| 2023-01-26 | $7.25 | $7.25 | 39,100 | — | — |
| 2023-01-25 | $7.10 | $7.10 | 318,300 | — | — |
| 2023-01-24 | $7.61 | $7.61 | 71,500 | — | — |
| 2023-01-23 | $7.71 | $7.71 | 88,800 | — | — |
| 2023-01-20 | $7.55 | $7.55 | 99,300 | — | — |
| 2023-01-19 | $7.06 | $7.06 | 83,000 | — | — |
| 2023-01-18 | $7.15 | $7.15 | 48,200 | — | — |
| 2023-01-17 | $7.55 | $7.55 | 83,100 | — | — |
| 2023-01-13 | $7.82 | $7.82 | 96,200 | — | — |
| 2023-01-12 | $7.10 | $7.10 | 77,300 | — | — |
| 2023-01-11 | $6.95 | $6.95 | 86,100 | — | — |
| 2023-01-10 | $6.93 | $6.93 | 111,200 | — | — |
| 2023-01-09 | $7.33 | $7.33 | 132,400 | — | — |
| 2023-01-06 | $7.40 | $7.40 | 167,600 | — | — |
| 2023-01-05 | $7.24 | $7.24 | 224,400 | — | — |
| 2023-01-04 | $6.47 | $6.47 | 64,100 | — | — |
| 2023-01-03 | $6.14 | $6.14 | 78,000 | — | — |