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
- 2018-01-31 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 | $6.39 | $6.39 | 31,700 | — | — |
| 2023-12-28 | $6.38 | $6.38 | 15,000 | — | — |
| 2023-12-27 | $6.55 | $6.55 | 20,400 | — | — |
| 2023-12-26 | $6.35 | $6.35 | 51,900 | — | — |
| 2023-12-22 | $5.16 | $5.16 | 53,800 | — | — |
| 2023-12-21 | $5.25 | $5.25 | 16,700 | — | — |
| 2023-12-20 | $5.25 | $5.25 | 24,200 | — | — |
| 2023-12-19 | $5.07 | $5.07 | 70,400 | — | — |
| 2023-12-18 | $5.10 | $5.10 | 21,900 | — | — |
| 2023-12-15 | $5.22 | $5.22 | 13,700 | — | — |
| 2023-12-14 | $5.16 | $5.16 | 23,500 | — | — |
| 2023-12-13 | $4.97 | $4.97 | 15,200 | — | — |
| 2023-12-12 | $5.00 | $5.00 | 14,900 | — | — |
| 2023-12-11 | $5.00 | $5.00 | 15,700 | — | — |
| 2023-12-08 | $5.17 | $5.17 | 2,500 | — | — |
| 2023-12-07 | $5.35 | $5.35 | 11,400 | — | — |
| 2023-12-06 | $5.50 | $5.50 | 28,100 | — | — |
| 2023-12-05 | $5.50 | $5.50 | 21,000 | — | — |
| 2023-12-04 | $5.23 | $5.23 | 7,300 | — | — |
| 2023-12-01 | $5.35 | $5.35 | 19,300 | — | — |
| 2023-11-30 | $5.48 | $5.48 | 2,600 | — | — |
| 2023-11-29 | $5.35 | $5.35 | 36,000 | — | — |
| 2023-11-28 | $5.73 | $5.73 | 8,200 | — | — |
| 2023-11-27 | $5.65 | $5.65 | 10,300 | — | — |
| 2023-11-24 | $6.20 | $6.20 | 5,600 | — | — |
| 2023-11-22 | $5.68 | $5.68 | 3,100 | — | — |
| 2023-11-21 | $5.60 | $5.60 | 17,000 | — | — |
| 2023-11-20 | $5.58 | $5.58 | 23,800 | — | — |
| 2023-11-17 | $5.20 | $5.20 | 6,300 | — | — |
| 2023-11-16 | $5.39 | $5.39 | 1,800 | — | — |
| 2023-11-15 | $5.50 | $5.50 | 4,700 | — | — |
| 2023-11-14 | $5.68 | $5.68 | 13,600 | — | — |
| 2023-11-13 | $5.66 | $5.66 | 5,700 | — | — |
| 2023-11-10 | $5.62 | $5.62 | 6,500 | — | — |
| 2023-11-09 | $5.64 | $5.64 | 20,500 | — | — |
| 2023-11-08 | $5.66 | $5.66 | 9,200 | — | — |
| 2023-11-07 | $5.54 | $5.54 | 900 | — | — |
| 2023-11-06 | $5.65 | $5.65 | 5,200 | — | — |
| 2023-11-03 | $5.62 | $5.62 | 3,000 | — | — |
| 2023-11-02 | $5.56 | $5.56 | 71,300 | — | — |
| 2023-11-01 | $6.64 | $6.64 | 31,100 | — | — |
| 2023-10-31 | $5.35 | $5.35 | 11,700 | — | — |
| 2023-10-30 | $5.07 | $5.07 | 3,700 | — | — |
| 2023-10-27 | $5.09 | $5.09 | 6,800 | — | — |
| 2023-10-26 | $5.32 | $5.32 | 2,600 | — | — |
| 2023-10-25 | $5.31 | $5.31 | 2,600 | — | — |
| 2023-10-24 | $5.28 | $5.28 | 3,800 | — | — |
| 2023-10-23 | $5.09 | $5.09 | 18,700 | — | — |
| 2023-10-20 | $5.14 | $5.14 | 11,500 | — | — |
| 2023-10-19 | $4.98 | $4.98 | 38,600 | — | — |
| 2023-10-18 | $5.18 | $5.18 | 1,100 | — | — |
| 2023-10-17 | $5.15 | $5.15 | 2,500 | — | — |
| 2023-10-16 | $5.15 | $5.15 | 15,500 | — | — |
| 2023-10-13 | $5.17 | $5.17 | 3,400 | — | — |
| 2023-10-12 | $5.24 | $5.24 | 21,200 | — | — |
| 2023-10-11 | $5.41 | $5.41 | 7,400 | — | — |
| 2023-10-10 | $5.31 | $5.31 | 1,800 | — | — |
| 2023-10-09 | $5.31 | $5.31 | 5,400 | — | — |
| 2023-10-06 | $5.50 | $5.50 | 10,700 | — | — |
| 2023-10-05 | $5.76 | $5.76 | 8,500 | — | — |
| 2023-10-04 | $5.83 | $5.83 | 8,700 | — | — |
| 2023-10-03 | $5.75 | $5.75 | 1,800 | — | — |
| 2023-10-02 | $5.71 | $5.71 | 4,700 | — | — |
| 2023-09-29 | $5.57 | $5.57 | 8,100 | — | — |
| 2023-09-28 | $5.40 | $5.40 | 13,900 | — | — |
| 2023-09-27 | $5.60 | $5.60 | 26,600 | — | — |
| 2023-09-26 | $5.89 | $5.89 | 1,600 | — | — |
| 2023-09-25 | $5.91 | $5.91 | 55,600 | — | — |
| 2023-09-22 | $5.97 | $5.97 | 900 | — | — |
| 2023-09-21 | $6.00 | $6.00 | 10,400 | — | — |
| 2023-09-20 | $6.10 | $6.10 | 11,000 | — | — |
| 2023-09-19 | $6.01 | $6.01 | 14,300 | — | — |
| 2023-09-18 | $6.46 | $6.46 | 32,300 | — | — |
| 2023-09-15 | $6.85 | $6.85 | 7,600 | — | — |
| 2023-09-14 | $6.95 | $6.95 | 10,400 | — | — |
| 2023-09-13 | $6.81 | $6.81 | 32,800 | — | — |
| 2023-09-12 | $7.22 | $7.22 | 1,400 | — | — |
| 2023-09-11 | $7.30 | $7.30 | 17,200 | — | — |
| 2023-09-08 | $7.48 | $7.48 | 17,700 | — | — |
| 2023-09-07 | $7.60 | $7.60 | 11,600 | — | — |
| 2023-09-06 | $7.32 | $7.32 | 14,900 | — | — |
| 2023-09-05 | $7.19 | $7.19 | 9,100 | — | — |
| 2023-09-01 | $6.87 | $6.87 | 1,900 | — | — |
| 2023-08-31 | $6.77 | $6.77 | 15,100 | — | — |
| 2023-08-30 | $6.49 | $6.49 | 5,700 | — | — |
| 2023-08-29 | $6.50 | $6.50 | 7,000 | — | — |
| 2023-08-28 | $6.92 | $6.92 | 7,100 | — | — |
| 2023-08-25 | $7.04 | $7.04 | 22,900 | — | — |
| 2023-08-24 | $6.69 | $6.69 | 170,000 | — | — |
| 2023-08-23 | $6.26 | $6.26 | 1,700 | — | — |
| 2023-08-22 | $6.50 | $6.50 | 2,100 | — | — |
| 2023-08-21 | $6.20 | $6.20 | 4,400 | — | — |
| 2023-08-18 | $6.70 | $6.70 | 4,200 | — | — |
| 2023-08-17 | $6.67 | $6.67 | 5,500 | — | — |
| 2023-08-16 | $6.23 | $6.23 | 10,000 | — | — |
| 2023-08-15 | $6.18 | $6.18 | 20,300 | — | — |
| 2023-08-14 | $6.75 | $6.75 | 5,500 | — | — |
| 2023-08-11 | $6.82 | $6.82 | 1,800 | — | — |
| 2023-08-10 | $6.84 | $6.84 | 700 | — | — |
| 2023-08-09 | $6.91 | $6.91 | 1,100 | — | — |
| 2023-08-08 | $6.73 | $6.73 | 7,400 | — | — |
| 2023-08-07 | $6.67 | $6.67 | 13,200 | — | — |
| 2023-08-04 | $6.40 | $6.40 | 3,900 | — | — |
| 2023-08-03 | $6.05 | $6.05 | 7,500 | — | — |
| 2023-08-02 | $6.06 | $6.06 | 1,400 | — | — |
| 2023-08-01 | $6.23 | $6.23 | 12,400 | — | — |
| 2023-07-31 | $6.27 | $6.27 | 10,400 | — | — |
| 2023-07-28 | $6.09 | $6.09 | 4,700 | — | — |
| 2023-07-27 | $6.00 | $6.00 | 17,400 | — | — |
| 2023-07-26 | $6.10 | $6.10 | 9,500 | — | — |
| 2023-07-25 | $6.02 | $6.02 | 5,400 | — | — |
| 2023-07-24 | $6.12 | $6.12 | 11,100 | — | — |
| 2023-07-21 | $6.29 | $6.29 | 9,600 | — | — |
| 2023-07-20 | $6.26 | $6.26 | 9,400 | — | — |
| 2023-07-19 | $6.38 | $6.38 | 20,900 | — | — |
| 2023-07-18 | $6.11 | $6.11 | 51,500 | — | — |
| 2023-07-17 | $6.49 | $6.49 | 47,800 | — | — |
| 2023-07-14 | $6.70 | $6.70 | 102,400 | — | — |
| 2023-07-13 | $6.89 | $6.89 | 15,900 | — | — |
| 2023-07-12 | $7.20 | $7.20 | 15,100 | — | — |
| 2023-07-11 | $7.48 | $7.48 | 10,000 | — | — |
| 2023-07-10 | $7.55 | $7.55 | 10,700 | — | — |
| 2023-07-07 | $7.72 | $7.72 | 6,100 | — | — |
| 2023-07-06 | $8.05 | $8.05 | 6,100 | — | — |
| 2023-07-05 | $8.04 | $8.04 | 11,700 | — | — |
| 2023-07-03 | $7.93 | $7.93 | 11,500 | — | — |
| 2023-06-30 | $8.16 | $8.16 | 4,600 | — | — |
| 2023-06-29 | $7.85 | $7.85 | 6,200 | — | — |
| 2023-06-28 | $8.03 | $8.03 | 8,300 | — | — |
| 2023-06-27 | $8.20 | $8.20 | 44,400 | — | — |
| 2023-06-26 | $8.23 | $8.23 | 109,300 | — | — |
| 2023-06-23 | $7.97 | $7.97 | 5,200 | — | — |
| 2023-06-22 | $7.80 | $7.80 | 16,300 | — | — |
| 2023-06-21 | $7.58 | $7.58 | 500 | — | — |
| 2023-06-20 | $7.64 | $7.64 | 11,200 | — | — |
| 2023-06-16 | $7.54 | $7.54 | 15,700 | — | — |
| 2023-06-15 | $7.45 | $7.45 | 21,100 | — | — |
| 2023-06-14 | $7.35 | $7.35 | 3,300 | — | — |
| 2023-06-13 | $7.26 | $7.26 | 7,700 | — | — |
| 2023-06-12 | $7.26 | $7.26 | 7,800 | — | — |
| 2023-06-09 | $7.44 | $7.44 | 12,300 | — | — |
| 2023-06-08 | $7.49 | $7.49 | 15,400 | — | — |
| 2023-06-07 | $7.54 | $7.54 | 7,100 | — | — |
| 2023-06-06 | $7.34 | $7.34 | 9,900 | — | — |
| 2023-06-05 | $7.51 | $7.51 | 13,000 | — | — |
| 2023-06-02 | $7.37 | $7.37 | 2,900 | — | — |
| 2023-06-01 | $7.63 | $7.63 | 2,100 | — | — |
| 2023-05-31 | $7.78 | $7.78 | 21,000 | — | — |
| 2023-05-30 | $7.30 | $7.30 | 12,500 | — | — |
| 2023-05-26 | $7.25 | $7.25 | 4,000 | — | — |
| 2023-05-25 | $7.11 | $7.11 | 18,700 | — | — |
| 2023-05-24 | $7.61 | $7.61 | 9,100 | — | — |
| 2023-05-23 | $7.20 | $7.20 | 5,700 | — | — |
| 2023-05-22 | $7.20 | $7.20 | 8,300 | — | — |
| 2023-05-19 | $6.68 | $6.68 | 4,600 | — | — |
| 2023-05-18 | $6.60 | $6.60 | 14,900 | — | — |
| 2023-05-17 | $6.88 | $6.88 | 500 | — | — |
| 2023-05-16 | $7.20 | $7.20 | 8,300 | — | — |
| 2023-05-15 | $6.81 | $6.81 | 7,500 | — | — |
| 2023-05-12 | $6.99 | $6.99 | 3,700 | — | — |
| 2023-05-11 | $6.73 | $6.73 | 16,300 | — | — |
| 2023-05-10 | $7.16 | $7.16 | 4,100 | — | — |
| 2023-05-09 | $7.19 | $7.19 | 1,400 | — | — |
| 2023-05-08 | $6.90 | $6.90 | 6,300 | — | — |
| 2023-05-05 | $6.82 | $6.82 | 7,300 | — | — |
| 2023-05-04 | $6.92 | $6.92 | 3,300 | — | — |
| 2023-05-03 | $6.90 | $6.90 | 8,700 | — | — |
| 2023-05-02 | $6.99 | $6.99 | 2,000 | — | — |
| 2023-05-01 | $6.97 | $6.97 | 4,100 | — | — |
| 2023-04-28 | $6.85 | $6.85 | 7,900 | — | — |
| 2023-04-27 | $6.92 | $6.92 | 3,300 | — | — |
| 2023-04-26 | $7.00 | $7.00 | 6,700 | — | — |
| 2023-04-25 | $7.06 | $7.06 | 2,700 | — | — |
| 2023-04-24 | $7.05 | $7.05 | 5,100 | — | — |
| 2023-04-21 | $7.31 | $7.31 | 6,300 | — | — |
| 2023-04-20 | $7.01 | $7.01 | 3,400 | — | — |
| 2023-04-19 | $6.85 | $6.85 | 6,100 | — | — |
| 2023-04-18 | $7.03 | $7.03 | 4,900 | — | — |
| 2023-04-17 | $7.00 | $7.00 | 11,700 | — | — |
| 2023-04-14 | $7.19 | $7.19 | 5,800 | — | — |
| 2023-04-13 | $7.28 | $7.28 | 10,700 | — | — |
| 2023-04-12 | $7.51 | $7.51 | 3,900 | — | — |
| 2023-04-11 | $7.38 | $7.38 | 8,000 | — | — |
| 2023-04-10 | $7.35 | $7.35 | 5,800 | — | — |
| 2023-04-06 | $7.10 | $7.10 | 2,800 | — | — |
| 2023-04-05 | $7.32 | $7.32 | 4,300 | — | — |
| 2023-04-04 | $7.38 | $7.38 | 14,900 | — | — |
| 2023-04-03 | $7.01 | $7.01 | 5,400 | — | — |
| 2023-03-31 | $7.02 | $7.02 | 10,000 | — | — |
| 2023-03-30 | $6.74 | $6.74 | 13,400 | — | — |
| 2023-03-29 | $6.74 | $6.74 | 15,900 | — | — |
| 2023-03-28 | $7.48 | $7.48 | 5,400 | — | — |
| 2023-03-27 | $7.50 | $7.50 | 15,600 | — | — |
| 2023-03-24 | $7.91 | $7.91 | 1,100 | — | — |
| 2023-03-23 | $8.15 | $8.15 | 1,900 | — | — |
| 2023-03-22 | $8.00 | $8.00 | 5,600 | — | — |
| 2023-03-21 | $8.01 | $8.01 | 11,400 | — | — |
| 2023-03-20 | $8.14 | $8.14 | 2,500 | — | — |
| 2023-03-17 | $8.14 | $8.14 | 5,500 | — | — |
| 2023-03-16 | $8.28 | $8.28 | 6,500 | — | — |
| 2023-03-15 | $8.50 | $8.50 | 5,000 | — | — |
| 2023-03-14 | $8.42 | $8.42 | 11,500 | — | — |
| 2023-03-13 | $7.80 | $7.80 | 10,000 | — | — |
| 2023-03-10 | $8.95 | $8.95 | 24,400 | — | — |
| 2023-03-09 | $8.69 | $8.69 | 52,400 | — | — |
| 2023-03-08 | $10.59 | $10.59 | 1,500 | — | — |
| 2023-03-07 | $10.80 | $10.80 | 2,700 | — | — |
| 2023-03-06 | $10.52 | $10.52 | 11,000 | — | — |
| 2023-03-03 | $10.35 | $10.35 | 4,100 | — | — |
| 2023-03-02 | $10.55 | $10.55 | 6,000 | — | — |
| 2023-03-01 | $10.00 | $10.00 | 9,900 | — | — |
| 2023-02-28 | $10.86 | $10.86 | 5,900 | — | — |
| 2023-02-27 | $11.00 | $11.00 | 7,500 | — | — |
| 2023-02-24 | $11.21 | $11.21 | 6,000 | — | — |
| 2023-02-23 | $11.59 | $11.59 | 1,000 | — | — |
| 2023-02-22 | $11.25 | $11.25 | 5,500 | — | — |
| 2023-02-21 | $11.55 | $11.55 | 8,100 | — | — |
| 2023-02-17 | $11.91 | $11.91 | 8,600 | — | — |
| 2023-02-16 | $11.80 | $11.80 | 7,500 | — | — |
| 2023-02-15 | $11.80 | $11.80 | 24,500 | — | — |
| 2023-02-14 | $11.88 | $11.88 | 16,000 | — | — |
| 2023-02-13 | $11.53 | $11.53 | 10,600 | — | — |
| 2023-02-10 | $11.99 | $11.99 | 11,900 | — | — |
| 2023-02-09 | $11.55 | $11.55 | 3,200 | — | — |
| 2023-02-08 | $11.81 | $11.81 | 8,800 | — | — |
| 2023-02-07 | $12.00 | $12.00 | 22,400 | — | — |
| 2023-02-06 | $11.59 | $11.59 | 6,700 | — | — |
| 2023-02-03 | $11.95 | $11.95 | 28,000 | — | — |
| 2023-02-02 | $12.00 | $12.00 | 46,000 | — | — |
| 2023-02-01 | $11.53 | $11.53 | 19,800 | — | — |
| 2023-01-31 | $10.84 | $10.84 | 29,600 | — | — |
| 2023-01-30 | $11.35 | $11.35 | 62,800 | — | — |
| 2023-01-27 | $12.99 | $12.99 | 58,600 | — | — |
| 2023-01-26 | $11.21 | $11.21 | 26,100 | — | — |
| 2023-01-25 | $9.93 | $9.93 | 4,000 | — | — |
| 2023-01-24 | $9.96 | $9.96 | 4,900 | — | — |
| 2023-01-23 | $10.00 | $10.00 | 8,900 | — | — |
| 2023-01-20 | $10.05 | $10.05 | 15,100 | — | — |
| 2023-01-19 | $9.99 | $9.99 | 31,900 | — | — |
| 2023-01-18 | $8.72 | $8.72 | 10,300 | — | — |
| 2023-01-17 | $8.99 | $8.99 | 66,400 | — | — |
| 2023-01-13 | $8.09 | $8.09 | 11,700 | — | — |
| 2023-01-12 | $8.22 | $8.22 | 10,900 | — | — |
| 2023-01-11 | $8.15 | $8.15 | 36,200 | — | — |
| 2023-01-10 | $8.56 | $8.56 | 12,000 | — | — |
| 2023-01-09 | $8.00 | $8.00 | 28,900 | — | — |
| 2023-01-06 | $8.75 | $8.75 | 18,100 | — | — |
| 2023-01-05 | $8.76 | $8.76 | 45,600 | — | — |
| 2023-01-04 | $9.43 | $9.43 | 39,100 | — | — |
| 2023-01-03 | $8.60 | $8.60 | 13,200 | — | — |