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
- 2021-11-10 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 | $5.26 | $5.26 | 16,900 | — | — |
| 2023-12-28 | $5.30 | $5.30 | 38,300 | — | — |
| 2023-12-27 | $5.37 | $5.37 | 60,500 | — | — |
| 2023-12-26 | $5.30 | $5.30 | 75,800 | — | — |
| 2023-12-22 | $5.36 | $5.36 | 23,700 | — | — |
| 2023-12-21 | $5.14 | $5.14 | 44,700 | — | — |
| 2023-12-20 | $5.13 | $5.13 | 410,500 | — | — |
| 2023-12-19 | $5.10 | $5.10 | 70,200 | — | — |
| 2023-12-18 | $4.99 | $4.99 | 36,600 | — | — |
| 2023-12-15 | $5.03 | $5.03 | 75,800 | — | — |
| 2023-12-14 | $5.02 | $5.02 | 23,500 | — | — |
| 2023-12-13 | $5.37 | $5.37 | 55,100 | — | — |
| 2023-12-12 | $5.05 | $5.05 | 62,600 | — | — |
| 2023-12-11 | $5.02 | $5.02 | 12,400 | — | — |
| 2023-12-08 | $5.08 | $5.08 | 15,900 | — | — |
| 2023-12-07 | $5.06 | $5.06 | 21,200 | — | — |
| 2023-12-06 | $5.12 | $5.12 | 45,500 | — | — |
| 2023-12-05 | $5.04 | $5.04 | 146,400 | — | — |
| 2023-12-04 | $5.09 | $5.09 | 62,600 | — | — |
| 2023-12-01 | $5.18 | $5.18 | 101,700 | — | — |
| 2023-11-30 | $5.15 | $5.15 | 23,800 | — | — |
| 2023-11-29 | $5.14 | $5.14 | 113,600 | — | — |
| 2023-11-28 | $5.15 | $5.15 | 30,500 | — | — |
| 2023-11-27 | $5.14 | $5.14 | 95,900 | — | — |
| 2023-11-24 | $5.13 | $5.13 | 23,600 | — | — |
| 2023-11-22 | $5.30 | $5.30 | 34,900 | — | — |
| 2023-11-21 | $5.32 | $5.32 | 29,600 | — | — |
| 2023-11-20 | $5.17 | $5.17 | 51,200 | — | — |
| 2023-11-17 | $5.21 | $5.21 | 211,400 | — | — |
| 2023-11-16 | $5.49 | $5.49 | 30,200 | — | — |
| 2023-11-15 | $5.50 | $5.50 | 25,600 | — | — |
| 2023-11-14 | $5.49 | $5.49 | 55,700 | — | — |
| 2023-11-13 | $5.50 | $5.50 | 16,900 | — | — |
| 2023-11-10 | $5.23 | $5.23 | 53,800 | — | — |
| 2023-11-09 | $5.36 | $5.36 | 414,700 | — | — |
| 2023-11-08 | $5.50 | $5.50 | 29,600 | — | — |
| 2023-11-07 | $5.50 | $5.50 | 82,000 | — | — |
| 2023-11-06 | $5.17 | $5.17 | 15,000 | — | — |
| 2023-11-03 | $5.08 | $5.08 | 34,900 | — | — |
| 2023-11-02 | $4.86 | $4.86 | 37,000 | — | — |
| 2023-11-01 | $4.84 | $4.84 | 11,500 | — | — |
| 2023-10-31 | $4.60 | $4.60 | 70,700 | — | — |
| 2023-10-30 | $4.44 | $4.44 | 59,600 | — | — |
| 2023-10-27 | $4.51 | $4.51 | 33,700 | — | — |
| 2023-10-26 | $4.55 | $4.55 | 93,300 | — | — |
| 2023-10-25 | $4.63 | $4.63 | 22,700 | — | — |
| 2023-10-24 | $4.76 | $4.76 | 42,500 | — | — |
| 2023-10-23 | $4.64 | $4.64 | 57,000 | — | — |
| 2023-10-20 | $4.57 | $4.57 | 74,100 | — | — |
| 2023-10-19 | $4.89 | $4.89 | 61,900 | — | — |
| 2023-10-18 | $5.09 | $5.09 | 30,900 | — | — |
| 2023-10-17 | $5.36 | $5.36 | 21,000 | — | — |
| 2023-10-16 | $5.54 | $5.54 | 48,000 | — | — |
| 2023-10-13 | $5.56 | $5.56 | 99,000 | — | — |
| 2023-10-12 | $5.16 | $5.16 | 126,800 | — | — |
| 2023-10-11 | $5.60 | $5.60 | 87,400 | — | — |
| 2023-10-10 | $6.21 | $6.21 | 48,500 | — | — |
| 2023-10-09 | $5.97 | $5.97 | 70,300 | — | — |
| 2023-10-06 | $5.90 | $5.90 | 39,800 | — | — |
| 2023-10-05 | $6.20 | $6.20 | 621,400 | — | — |
| 2023-10-04 | $6.31 | $6.31 | 50,900 | — | — |
| 2023-10-03 | $6.30 | $6.30 | 92,700 | — | — |
| 2023-10-02 | $6.30 | $6.30 | 30,500 | — | — |
| 2023-09-29 | $6.50 | $6.50 | 123,100 | — | — |
| 2023-09-28 | $6.30 | $6.30 | 180,900 | — | — |
| 2023-09-27 | $6.39 | $6.39 | 147,800 | — | — |
| 2023-09-26 | $6.31 | $6.31 | 182,000 | — | — |
| 2023-09-25 | $6.44 | $6.44 | 45,200 | — | — |
| 2023-09-22 | $6.41 | $6.41 | 65,900 | — | — |
| 2023-09-21 | $6.30 | $6.30 | 313,800 | — | — |
| 2023-09-20 | $6.30 | $6.30 | 95,900 | — | — |
| 2023-09-19 | $6.21 | $6.21 | 205,200 | — | — |
| 2023-09-18 | $6.28 | $6.28 | 45,800 | — | — |
| 2023-09-15 | $6.30 | $6.30 | 52,200 | — | — |
| 2023-09-14 | $6.37 | $6.37 | 116,500 | — | — |
| 2023-09-13 | $6.00 | $6.00 | 231,700 | — | — |
| 2023-09-12 | $6.00 | $6.00 | 57,300 | — | — |
| 2023-09-11 | $6.11 | $6.11 | 110,400 | — | — |
| 2023-09-08 | $5.97 | $5.97 | 86,200 | — | — |
| 2023-09-07 | $5.99 | $5.99 | 97,200 | — | — |
| 2023-09-06 | $5.95 | $5.95 | 123,700 | — | — |
| 2023-09-05 | $5.75 | $5.75 | 108,100 | — | — |
| 2023-09-01 | $5.68 | $5.68 | 76,900 | — | — |
| 2023-08-31 | $5.49 | $5.49 | 91,600 | — | — |
| 2023-08-30 | $5.40 | $5.40 | 112,200 | — | — |
| 2023-08-29 | $5.38 | $5.38 | 102,300 | — | — |
| 2023-08-28 | $5.10 | $5.10 | 87,400 | — | — |
| 2023-08-25 | $4.85 | $4.85 | 554,600 | — | — |
| 2023-08-24 | $4.77 | $4.77 | 153,600 | — | — |
| 2023-08-23 | $4.75 | $4.75 | 198,900 | — | — |
| 2023-08-22 | $4.90 | $4.90 | 153,600 | — | — |
| 2023-08-21 | $4.77 | $4.77 | 971,400 | — | — |
| 2023-08-18 | $5.29 | $5.29 | 678,000 | — | — |
| 2023-08-17 | $5.03 | $5.03 | 451,100 | — | — |
| 2023-08-16 | $5.20 | $5.20 | 253,300 | — | — |
| 2023-08-15 | $5.04 | $5.04 | 187,400 | — | — |
| 2023-08-14 | $5.23 | $5.23 | 124,900 | — | — |
| 2023-08-11 | $5.33 | $5.33 | 145,700 | — | — |
| 2023-08-10 | $5.39 | $5.39 | 20,100 | — | — |
| 2023-08-09 | $5.33 | $5.33 | 36,900 | — | — |
| 2023-08-08 | $5.44 | $5.44 | 29,700 | — | — |
| 2023-08-07 | $5.52 | $5.52 | 161,900 | — | — |
| 2023-08-04 | $5.63 | $5.63 | 63,400 | — | — |
| 2023-08-03 | $5.55 | $5.55 | 32,700 | — | — |
| 2023-08-02 | $5.74 | $5.74 | 52,900 | — | — |
| 2023-08-01 | $5.98 | $5.98 | 108,200 | — | — |
| 2023-07-31 | $5.96 | $5.96 | 210,200 | — | — |
| 2023-07-28 | $5.98 | $5.98 | 430,400 | — | — |
| 2023-07-27 | $5.81 | $5.81 | 375,800 | — | — |
| 2023-07-26 | $6.01 | $6.01 | 285,500 | — | — |
| 2023-07-25 | $5.99 | $5.99 | 425,200 | — | — |
| 2023-07-24 | $6.48 | $6.48 | 92,400 | — | — |
| 2023-07-21 | $6.40 | $6.40 | 72,100 | — | — |
| 2023-07-20 | $6.17 | $6.17 | 191,400 | — | — |
| 2023-07-19 | $6.68 | $6.68 | 103,000 | — | — |
| 2023-07-18 | $6.80 | $6.80 | 100,700 | — | — |
| 2023-07-17 | $6.97 | $6.97 | 155,400 | — | — |
| 2023-07-14 | $6.44 | $6.44 | 101,100 | — | — |
| 2023-07-13 | $6.48 | $6.48 | 86,600 | — | — |
| 2023-07-12 | $6.07 | $6.07 | 76,000 | — | — |
| 2023-07-11 | $6.21 | $6.21 | 55,700 | — | — |
| 2023-07-10 | $6.15 | $6.15 | 66,400 | — | — |
| 2023-07-07 | $6.11 | $6.11 | 63,300 | — | — |
| 2023-07-06 | $5.91 | $5.91 | 99,900 | — | — |
| 2023-07-05 | $6.13 | $6.13 | 49,400 | — | — |
| 2023-07-03 | $6.43 | $6.43 | 36,900 | — | — |
| 2023-06-30 | $6.27 | $6.27 | 111,500 | — | — |
| 2023-06-29 | $6.40 | $6.40 | 146,900 | — | — |
| 2023-06-28 | $6.15 | $6.15 | 116,000 | — | — |
| 2023-06-27 | $6.33 | $6.33 | 211,500 | — | — |
| 2023-06-26 | $6.80 | $6.80 | 228,200 | — | — |
| 2023-06-23 | $6.43 | $6.43 | 188,700 | — | — |
| 2023-06-22 | $6.64 | $6.64 | 222,600 | — | — |
| 2023-06-21 | $6.75 | $6.75 | 304,000 | — | — |
| 2023-06-20 | $6.14 | $6.14 | 89,600 | — | — |
| 2023-06-16 | $6.19 | $6.19 | 116,200 | — | — |
| 2023-06-15 | $5.91 | $5.91 | 145,100 | — | — |
| 2023-06-14 | $6.38 | $6.38 | 170,600 | — | — |
| 2023-06-13 | $6.23 | $6.23 | 334,200 | — | — |
| 2023-06-12 | $5.76 | $5.76 | 604,200 | — | — |
| 2023-06-09 | $5.33 | $5.33 | 149,500 | — | — |
| 2023-06-08 | $5.57 | $5.57 | 227,700 | — | — |
| 2023-06-07 | $5.47 | $5.47 | 222,500 | — | — |
| 2023-06-06 | $5.49 | $5.49 | 354,300 | — | — |
| 2023-06-05 | $4.99 | $4.99 | 297,800 | — | — |
| 2023-06-02 | $5.00 | $5.00 | 281,900 | — | — |
| 2023-06-01 | $4.79 | $4.79 | 490,900 | — | — |
| 2023-05-31 | $4.74 | $4.74 | 508,300 | — | — |
| 2023-05-30 | $4.65 | $4.65 | 369,100 | — | — |
| 2023-05-26 | $4.55 | $4.55 | 176,900 | — | — |
| 2023-05-25 | $4.35 | $4.35 | 408,300 | — | — |
| 2023-05-24 | $3.92 | $3.92 | 436,800 | — | — |
| 2023-05-23 | $4.90 | $4.90 | 475,400 | — | — |
| 2023-05-22 | $4.01 | $4.01 | 505,100 | — | — |
| 2023-05-19 | $3.57 | $3.57 | 641,800 | — | — |
| 2023-05-18 | $3.50 | $3.50 | 147,500 | — | — |
| 2023-05-17 | $3.50 | $3.50 | 124,400 | — | — |
| 2023-05-16 | $3.47 | $3.47 | 16,200 | — | — |
| 2023-05-15 | $3.50 | $3.50 | 64,400 | — | — |
| 2023-05-12 | $3.50 | $3.50 | 272,100 | — | — |
| 2023-05-11 | $3.50 | $3.50 | 27,300 | — | — |
| 2023-05-10 | $3.72 | $3.72 | 39,700 | — | — |
| 2023-05-09 | $3.75 | $3.75 | 22,800 | — | — |
| 2023-05-08 | $3.73 | $3.73 | 32,500 | — | — |
| 2023-05-05 | $3.71 | $3.71 | 72,600 | — | — |
| 2023-05-04 | $3.83 | $3.83 | 18,100 | — | — |
| 2023-05-03 | $3.76 | $3.76 | 4,500 | — | — |
| 2023-05-02 | $3.70 | $3.70 | 9,100 | — | — |
| 2023-05-01 | $3.75 | $3.75 | 7,800 | — | — |
| 2023-04-28 | $3.94 | $3.94 | 5,900 | — | — |
| 2023-04-27 | $3.90 | $3.90 | 45,000 | — | — |
| 2023-04-26 | $3.90 | $3.90 | 24,600 | — | — |
| 2023-04-25 | $4.00 | $4.00 | 5,500 | — | — |
| 2023-04-24 | $4.17 | $4.17 | 30,800 | — | — |
| 2023-04-21 | $4.28 | $4.28 | 31,300 | — | — |
| 2023-04-20 | $4.37 | $4.37 | 63,000 | — | — |
| 2023-04-19 | $4.58 | $4.58 | 7,600 | — | — |
| 2023-04-18 | $4.66 | $4.66 | 121,700 | — | — |
| 2023-04-17 | $4.64 | $4.64 | 88,200 | — | — |
| 2023-04-14 | $4.63 | $4.63 | 28,000 | — | — |
| 2023-04-13 | $4.93 | $4.93 | 29,200 | — | — |
| 2023-04-12 | $4.85 | $4.85 | 39,900 | — | — |
| 2023-04-11 | $5.10 | $5.10 | 20,300 | — | — |
| 2023-04-10 | $5.17 | $5.17 | 36,000 | — | — |
| 2023-04-06 | $5.25 | $5.25 | 28,500 | — | — |
| 2023-04-05 | $5.26 | $5.26 | 56,100 | — | — |
| 2023-04-04 | $5.41 | $5.41 | 42,000 | — | — |
| 2023-04-03 | $5.77 | $5.77 | 42,700 | — | — |
| 2023-03-31 | $5.51 | $5.51 | 122,700 | — | — |
| 2023-03-30 | $5.36 | $5.36 | 88,200 | — | — |
| 2023-03-29 | $5.29 | $5.29 | 24,400 | — | — |
| 2023-03-28 | $5.21 | $5.21 | 14,700 | — | — |
| 2023-03-27 | $5.21 | $5.21 | 25,100 | — | — |
| 2023-03-24 | $5.24 | $5.24 | 6,900 | — | — |
| 2023-03-23 | $5.12 | $5.12 | 8,700 | — | — |
| 2023-03-22 | $5.17 | $5.17 | 4,300 | — | — |
| 2023-03-21 | $5.25 | $5.25 | 72,200 | — | — |
| 2023-03-20 | $5.32 | $5.32 | 26,600 | — | — |
| 2023-03-17 | $5.35 | $5.35 | 75,500 | — | — |
| 2023-03-16 | $5.38 | $5.38 | 101,800 | — | — |
| 2023-03-15 | $5.23 | $5.23 | 51,900 | — | — |
| 2023-03-14 | $5.17 | $5.17 | 81,200 | — | — |
| 2023-03-13 | $5.00 | $5.00 | 45,100 | — | — |
| 2023-03-10 | $4.59 | $4.59 | 24,200 | — | — |
| 2023-03-09 | $5.06 | $5.06 | 361,000 | — | — |
| 2023-03-08 | $5.38 | $5.38 | 48,500 | — | — |
| 2023-03-07 | $5.41 | $5.41 | 22,300 | — | — |
| 2023-03-06 | $5.48 | $5.48 | 19,300 | — | — |
| 2023-03-03 | $5.55 | $5.55 | 57,800 | — | — |
| 2023-03-02 | $5.52 | $5.52 | 18,200 | — | — |
| 2023-03-01 | $5.37 | $5.37 | 7,000 | — | — |
| 2023-02-28 | $5.35 | $5.35 | 33,700 | — | — |
| 2023-02-27 | $5.60 | $5.60 | 16,600 | — | — |
| 2023-02-24 | $5.27 | $5.27 | 21,600 | — | — |
| 2023-02-23 | $5.43 | $5.43 | 8,100 | — | — |
| 2023-02-22 | $5.60 | $5.60 | 17,400 | — | — |
| 2023-02-21 | $5.45 | $5.45 | 39,100 | — | — |
| 2023-02-17 | $5.81 | $5.81 | 24,500 | — | — |
| 2023-02-16 | $5.72 | $5.72 | 16,900 | — | — |
| 2023-02-15 | $5.78 | $5.78 | 48,400 | — | — |
| 2023-02-14 | $5.63 | $5.63 | 25,100 | — | — |
| 2023-02-13 | $5.66 | $5.66 | 50,400 | — | — |
| 2023-02-10 | $5.78 | $5.78 | 23,700 | — | — |
| 2023-02-09 | $5.80 | $5.80 | 42,000 | — | — |
| 2023-02-08 | $6.02 | $6.02 | 184,100 | — | — |
| 2023-02-07 | $5.86 | $5.86 | 162,500 | — | — |
| 2023-02-06 | $5.72 | $5.72 | 104,100 | — | — |
| 2023-02-03 | $5.81 | $5.81 | 56,500 | — | — |
| 2023-02-02 | $5.90 | $5.90 | 161,900 | — | — |
| 2023-02-01 | $6.96 | $6.96 | 27,500 | — | — |
| 2023-01-31 | $7.44 | $7.44 | 35,000 | — | — |
| 2023-01-30 | $7.54 | $7.54 | 28,100 | — | — |
| 2023-01-27 | $7.69 | $7.69 | 7,200 | — | — |
| 2023-01-26 | $7.75 | $7.75 | 50,100 | — | — |
| 2023-01-25 | $7.86 | $7.86 | 15,800 | — | — |
| 2023-01-24 | $8.27 | $8.27 | 4,100 | — | — |
| 2023-01-23 | $8.39 | $8.39 | 66,200 | — | — |
| 2023-01-20 | $7.96 | $7.96 | 25,900 | — | — |
| 2023-01-19 | $7.98 | $7.98 | 34,200 | — | — |
| 2023-01-18 | $7.58 | $7.58 | 20,300 | — | — |
| 2023-01-17 | $8.43 | $8.43 | 61,800 | — | — |
| 2023-01-13 | $8.55 | $8.55 | 16,500 | — | — |
| 2023-01-12 | $8.44 | $8.44 | 26,700 | — | — |
| 2023-01-11 | $8.09 | $8.09 | 25,200 | — | — |
| 2023-01-10 | $7.63 | $7.63 | 15,500 | — | — |
| 2023-01-09 | $7.90 | $7.90 | 42,300 | — | — |
| 2023-01-06 | $7.74 | $7.74 | 30,600 | — | — |
| 2023-01-05 | $7.35 | $7.35 | 39,700 | — | — |
| 2023-01-04 | $7.07 | $7.07 | 23,100 | — | — |
| 2023-01-03 | $7.35 | $7.35 | 24,500 | — | — |