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
- 2017-02-10 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 | $5.40 | $7.45 | 49,300 | — | — |
| 2023-12-28 | $5.48 | $7.56 | 57,200 | — | — |
| 2023-12-27 | $5.49 | $7.57 | 129,100 | — | — |
| 2023-12-26 | $5.46 | $7.53 | 44,800 | — | — |
| 2023-12-22 | $5.50 | $7.59 | 51,000 | — | — |
| 2023-12-21 | $5.47 | $7.55 | 78,100 | — | — |
| 2023-12-20 | $5.37 | $7.41 | 45,000 | — | — |
| 2023-12-19 | $5.36 | $7.39 | 39,300 | — | — |
| 2023-12-18 | $5.29 | $7.30 | 98,300 | — | — |
| 2023-12-15 | $4.95 | $6.83 | 148,300 | — | — |
| 2023-12-14 | $5.48 | $7.56 | 68,000 | — | — |
| 2023-12-13 | $5.41 | $7.46 | 60,900 | — | — |
| 2023-12-12 | $5.10 | $7.04 | 35,000 | — | — |
| 2023-12-11 | $5.01 | $6.91 | 80,200 | — | — |
| 2023-12-08 | $5.52 | $7.61 | 18,200 | — | — |
| 2023-12-07 | $5.54 | $7.64 | 15,000 | — | — |
| 2023-12-06 | $5.54 | $7.64 | 28,800 | — | — |
| 2023-12-05 | $5.38 | $7.42 | 35,500 | — | — |
| 2023-12-04 | $5.27 | $7.27 | 68,500 | — | — |
| 2023-12-01 | $5.19 | $7.16 | 17,900 | — | — |
| 2023-11-30 | $5.10 | $7.04 | 41,400 | — | — |
| 2023-11-29 | $5.13 | $7.08 | 37,300 | — | — |
| 2023-11-28 | $4.85 | $6.69 | 132,000 | — | — |
| 2023-11-27 | $4.80 | $6.62 | 109,700 | — | — |
| 2023-11-24 | $4.92 | $6.79 | 20,000 | — | — |
| 2023-11-22 | $4.87 | $6.72 | 19,900 | — | — |
| 2023-11-21 | $4.45 | $6.14 | 120,500 | — | — |
| 2023-11-20 | $4.52 | $6.24 | 53,400 | — | — |
| 2023-11-17 | $4.85 | $6.69 | 37,500 | — | — |
| 2023-11-16 | $4.81 | $6.64 | 37,800 | — | — |
| 2023-11-15 | $4.98 | $6.87 | 45,900 | — | — |
| 2023-11-14 | $4.99 | $6.88 | 64,100 | — | — |
| 2023-11-13 | $4.72 | $6.51 | 41,800 | — | — |
| 2023-11-10 | $4.95 | $6.70 | 32,900 | — | — |
| 2023-11-09 | $4.85 | $6.56 | 45,500 | — | — |
| 2023-11-08 | $5.03 | $6.81 | 39,300 | — | — |
| 2023-11-07 | $5.05 | $6.83 | 36,500 | — | — |
| 2023-11-06 | $4.82 | $6.52 | 36,400 | — | — |
| 2023-11-03 | $4.88 | $6.60 | 37,700 | — | — |
| 2023-11-02 | $4.78 | $6.47 | 38,200 | — | — |
| 2023-11-01 | $4.67 | $6.32 | 45,200 | — | — |
| 2023-10-31 | $4.75 | $6.43 | 33,900 | — | — |
| 2023-10-30 | $4.53 | $6.13 | 36,200 | — | — |
| 2023-10-27 | $4.66 | $6.31 | 44,400 | — | — |
| 2023-10-26 | $4.55 | $6.16 | 36,300 | — | — |
| 2023-10-25 | $4.57 | $6.18 | 46,000 | — | — |
| 2023-10-24 | $4.89 | $6.62 | 27,000 | — | — |
| 2023-10-23 | $4.78 | $6.47 | 49,500 | — | — |
| 2023-10-20 | $4.90 | $6.63 | 35,200 | — | — |
| 2023-10-19 | $5.03 | $6.81 | 38,800 | — | — |
| 2023-10-18 | $4.93 | $6.67 | 28,500 | — | — |
| 2023-10-17 | $5.16 | $6.98 | 24,200 | — | — |
| 2023-10-16 | $5.07 | $6.86 | 27,000 | — | — |
| 2023-10-13 | $4.96 | $6.71 | 27,200 | — | — |
| 2023-10-12 | $4.87 | $6.59 | 64,200 | — | — |
| 2023-10-11 | $4.92 | $6.66 | 34,400 | — | — |
| 2023-10-10 | $4.89 | $6.62 | 98,700 | — | — |
| 2023-10-09 | $4.85 | $6.56 | 61,500 | — | — |
| 2023-10-06 | $4.88 | $6.60 | 57,000 | — | — |
| 2023-10-05 | $4.90 | $6.63 | 62,700 | — | — |
| 2023-10-04 | $4.87 | $6.59 | 43,700 | — | — |
| 2023-10-03 | $4.86 | $6.58 | 90,500 | — | — |
| 2023-10-02 | $5.07 | $6.86 | 62,200 | — | — |
| 2023-09-29 | $5.18 | $7.01 | 56,500 | — | — |
| 2023-09-28 | $5.25 | $7.10 | 68,000 | — | — |
| 2023-09-27 | $5.31 | $7.18 | 22,800 | — | — |
| 2023-09-26 | $5.30 | $7.17 | 43,600 | — | — |
| 2023-09-25 | $5.36 | $7.25 | 44,400 | — | — |
| 2023-09-22 | $5.36 | $7.25 | 29,000 | — | — |
| 2023-09-21 | $5.36 | $7.25 | 34,800 | — | — |
| 2023-09-20 | $5.41 | $7.32 | 43,700 | — | — |
| 2023-09-19 | $5.42 | $7.33 | 83,400 | — | — |
| 2023-09-18 | $5.45 | $7.37 | 85,700 | — | — |
| 2023-09-15 | $5.53 | $7.48 | 225,500 | — | — |
| 2023-09-14 | $5.82 | $7.87 | 29,000 | — | — |
| 2023-09-13 | $5.86 | $7.93 | 53,700 | — | — |
| 2023-09-12 | $5.83 | $7.89 | 33,600 | — | — |
| 2023-09-11 | $5.88 | $7.96 | 22,900 | — | — |
| 2023-09-08 | $5.94 | $8.04 | 17,100 | — | — |
| 2023-09-07 | $5.78 | $7.82 | 110,900 | — | — |
| 2023-09-06 | $5.98 | $8.09 | 21,500 | — | — |
| 2023-09-05 | $6.11 | $8.27 | 72,000 | — | — |
| 2023-09-01 | $5.97 | $8.08 | 38,300 | — | — |
| 2023-08-31 | $6.15 | $8.32 | 40,800 | — | — |
| 2023-08-30 | $6.14 | $8.31 | 29,900 | — | — |
| 2023-08-29 | $6.12 | $8.28 | 18,800 | — | — |
| 2023-08-28 | $5.87 | $7.94 | 25,900 | — | — |
| 2023-08-25 | $5.90 | $7.98 | 43,300 | — | — |
| 2023-08-24 | $5.87 | $7.94 | 53,400 | — | — |
| 2023-08-23 | $5.93 | $8.02 | 25,500 | — | — |
| 2023-08-22 | $5.80 | $7.85 | 25,500 | — | — |
| 2023-08-21 | $5.88 | $7.96 | 32,300 | — | — |
| 2023-08-18 | $6.10 | $8.25 | 24,700 | — | — |
| 2023-08-17 | $6.02 | $8.15 | 32,900 | — | — |
| 2023-08-16 | $6.08 | $8.23 | 33,800 | — | — |
| 2023-08-15 | $6.14 | $8.31 | 33,700 | — | — |
| 2023-08-14 | $6.11 | $8.27 | 36,400 | — | — |
| 2023-08-11 | $6.19 | $8.25 | 64,100 | — | — |
| 2023-08-10 | $6.09 | $8.11 | 59,500 | — | — |
| 2023-08-09 | $6.17 | $8.22 | 68,600 | — | — |
| 2023-08-08 | $6.41 | $8.54 | 23,800 | — | — |
| 2023-08-07 | $6.59 | $8.78 | 33,300 | — | — |
| 2023-08-04 | $6.56 | $8.74 | 89,000 | — | — |
| 2023-08-03 | $6.42 | $8.55 | 15,600 | — | — |
| 2023-08-02 | $6.58 | $8.77 | 109,300 | — | — |
| 2023-08-01 | $6.68 | $8.90 | 144,400 | — | — |
| 2023-07-31 | $6.40 | $8.53 | 31,900 | — | — |
| 2023-07-28 | $6.30 | $8.39 | 12,700 | — | — |
| 2023-07-27 | $6.25 | $8.33 | 20,500 | — | — |
| 2023-07-26 | $6.30 | $8.39 | 8,000 | — | — |
| 2023-07-25 | $6.31 | $8.41 | 18,300 | — | — |
| 2023-07-24 | $6.38 | $8.50 | 19,200 | — | — |
| 2023-07-21 | $6.45 | $8.59 | 36,500 | — | — |
| 2023-07-20 | $6.22 | $8.29 | 161,100 | — | — |
| 2023-07-19 | $6.18 | $8.23 | 22,300 | — | — |
| 2023-07-18 | $6.07 | $8.09 | 33,800 | — | — |
| 2023-07-17 | $6.07 | $8.09 | 32,700 | — | — |
| 2023-07-14 | $6.27 | $8.35 | 25,200 | — | — |
| 2023-07-13 | $6.26 | $8.34 | 22,800 | — | — |
| 2023-07-12 | $6.23 | $8.30 | 48,000 | — | — |
| 2023-07-11 | $6.05 | $8.06 | 40,300 | — | — |
| 2023-07-10 | $5.91 | $7.87 | 48,100 | — | — |
| 2023-07-07 | $5.82 | $7.75 | 109,000 | — | — |
| 2023-07-06 | $5.76 | $7.67 | 37,500 | — | — |
| 2023-07-05 | $5.73 | $7.63 | 42,300 | — | — |
| 2023-07-03 | $5.69 | $7.58 | 36,000 | — | — |
| 2023-06-30 | $5.67 | $7.55 | 36,300 | — | — |
| 2023-06-29 | $5.63 | $7.50 | 69,800 | — | — |
| 2023-06-28 | $5.66 | $7.54 | 18,200 | — | — |
| 2023-06-27 | $5.63 | $7.50 | 39,600 | — | — |
| 2023-06-26 | $5.66 | $7.54 | 101,200 | — | — |
| 2023-06-23 | $5.70 | $7.59 | 323,200 | — | — |
| 2023-06-22 | $5.47 | $7.29 | 72,800 | — | — |
| 2023-06-21 | $5.39 | $7.18 | 54,700 | — | — |
| 2023-06-20 | $5.29 | $7.05 | 73,200 | — | — |
| 2023-06-16 | $5.48 | $7.30 | 72,700 | — | — |
| 2023-06-15 | $5.51 | $7.34 | 74,000 | — | — |
| 2023-06-14 | $5.48 | $7.30 | 28,900 | — | — |
| 2023-06-13 | $5.65 | $7.53 | 43,700 | — | — |
| 2023-06-12 | $5.62 | $7.49 | 40,400 | — | — |
| 2023-06-09 | $5.52 | $7.35 | 37,000 | — | — |
| 2023-06-08 | $5.62 | $7.49 | 28,300 | — | — |
| 2023-06-07 | $5.83 | $7.77 | 31,900 | — | — |
| 2023-06-06 | $5.66 | $7.54 | 36,500 | — | — |
| 2023-06-05 | $5.55 | $7.39 | 85,300 | — | — |
| 2023-06-02 | $5.69 | $7.58 | 29,500 | — | — |
| 2023-06-01 | $5.40 | $7.19 | 29,200 | — | — |
| 2023-05-31 | $5.47 | $7.29 | 20,100 | — | — |
| 2023-05-30 | $5.42 | $7.22 | 48,800 | — | — |
| 2023-05-26 | $5.40 | $7.19 | 18,900 | — | — |
| 2023-05-25 | $5.40 | $7.19 | 29,500 | — | — |
| 2023-05-24 | $5.48 | $7.30 | 34,000 | — | — |
| 2023-05-23 | $5.68 | $7.57 | 92,700 | — | — |
| 2023-05-22 | $5.33 | $7.10 | 78,900 | — | — |
| 2023-05-19 | $5.02 | $6.69 | 64,900 | — | — |
| 2023-05-18 | $5.06 | $6.74 | 81,300 | — | — |
| 2023-05-17 | $5.04 | $6.71 | 34,900 | — | — |
| 2023-05-16 | $5.01 | $6.67 | 30,700 | — | — |
| 2023-05-15 | $5.09 | $6.78 | 40,600 | — | — |
| 2023-05-12 | $5.28 | $7.03 | 31,600 | — | — |
| 2023-05-11 | $5.33 | $6.97 | 46,600 | — | — |
| 2023-05-10 | $5.39 | $7.05 | 75,100 | — | — |
| 2023-05-09 | $5.31 | $6.95 | 45,700 | — | — |
| 2023-05-08 | $5.53 | $7.24 | 24,200 | — | — |
| 2023-05-05 | $5.57 | $7.29 | 33,300 | — | — |
| 2023-05-04 | $5.33 | $6.97 | 58,300 | — | — |
| 2023-05-03 | $5.47 | $7.16 | 107,800 | — | — |
| 2023-05-02 | $5.33 | $6.97 | 57,100 | — | — |
| 2023-05-01 | $5.33 | $6.97 | 25,300 | — | — |
| 2023-04-28 | $5.25 | $6.87 | 39,600 | — | — |
| 2023-04-27 | $5.32 | $6.96 | 54,100 | — | — |
| 2023-04-26 | $5.21 | $6.82 | 40,600 | — | — |
| 2023-04-25 | $5.16 | $6.75 | 79,400 | — | — |
| 2023-04-24 | $5.31 | $6.95 | 43,000 | — | — |
| 2023-04-21 | $5.27 | $6.90 | 24,400 | — | — |
| 2023-04-20 | $5.29 | $6.92 | 27,300 | — | — |
| 2023-04-19 | $5.33 | $6.97 | 43,100 | — | — |
| 2023-04-18 | $5.29 | $6.92 | 67,900 | — | — |
| 2023-04-17 | $5.81 | $7.60 | 81,200 | — | — |
| 2023-04-14 | $5.88 | $7.69 | 36,900 | — | — |
| 2023-04-13 | $5.69 | $7.45 | 27,100 | — | — |
| 2023-04-12 | $5.80 | $7.59 | 15,200 | — | — |
| 2023-04-11 | $5.80 | $7.59 | 169,600 | — | — |
| 2023-04-10 | $5.34 | $6.99 | 50,600 | — | — |
| 2023-04-06 | $5.13 | $6.71 | 72,600 | — | — |
| 2023-04-05 | $5.38 | $7.04 | 27,800 | — | — |
| 2023-04-04 | $5.52 | $7.22 | 135,500 | — | — |
| 2023-04-03 | $5.43 | $7.11 | 71,100 | — | — |
| 2023-03-31 | $5.74 | $7.51 | 38,700 | — | — |
| 2023-03-30 | $5.74 | $7.51 | 19,300 | — | — |
| 2023-03-29 | $5.67 | $7.42 | 30,000 | — | — |
| 2023-03-28 | $5.65 | $7.39 | 26,500 | — | — |
| 2023-03-27 | $5.74 | $7.51 | 32,200 | — | — |
| 2023-03-24 | $5.81 | $7.60 | 74,600 | — | — |
| 2023-03-23 | $5.71 | $7.35 | 103,800 | — | — |
| 2023-03-22 | $5.93 | $7.63 | 55,200 | — | — |
| 2023-03-21 | $6.11 | $7.86 | 67,300 | — | — |
| 2023-03-20 | $6.04 | $7.77 | 82,800 | — | — |
| 2023-03-17 | $6.05 | $7.78 | 148,200 | — | — |
| 2023-03-16 | $6.05 | $7.78 | 147,700 | — | — |
| 2023-03-15 | $6.45 | $8.30 | 75,900 | — | — |
| 2023-03-14 | $6.33 | $8.15 | 33,600 | — | — |
| 2023-03-13 | $6.41 | $8.25 | 34,600 | — | — |
| 2023-03-10 | $6.42 | $8.26 | 92,100 | — | — |
| 2023-03-09 | $6.76 | $8.70 | 79,000 | — | — |
| 2023-03-08 | $6.82 | $8.78 | 9,500 | — | — |
| 2023-03-07 | $6.72 | $8.65 | 36,000 | — | — |
| 2023-03-06 | $6.54 | $8.42 | 61,400 | — | — |
| 2023-03-03 | $6.72 | $8.65 | 29,800 | — | — |
| 2023-03-02 | $6.69 | $8.61 | 25,700 | — | — |
| 2023-03-01 | $6.51 | $8.38 | 24,000 | — | — |
| 2023-02-28 | $6.65 | $8.56 | 35,200 | — | — |
| 2023-02-27 | $6.75 | $8.69 | 38,000 | — | — |
| 2023-02-24 | $6.68 | $8.60 | 28,200 | — | — |
| 2023-02-23 | $6.76 | $8.70 | 13,200 | — | — |
| 2023-02-22 | $6.73 | $8.66 | 18,600 | — | — |
| 2023-02-21 | $6.81 | $8.76 | 42,000 | — | — |
| 2023-02-17 | $6.78 | $8.72 | 38,400 | — | — |
| 2023-02-16 | $6.80 | $8.75 | 30,600 | — | — |
| 2023-02-15 | $6.82 | $8.78 | 31,400 | — | — |
| 2023-02-14 | $6.85 | $8.81 | 13,200 | — | — |
| 2023-02-13 | $6.85 | $8.81 | 27,100 | — | — |
| 2023-02-10 | $6.84 | $8.80 | 16,800 | — | — |
| 2023-02-09 | $6.75 | $8.69 | 22,000 | — | — |
| 2023-02-08 | $6.95 | $8.94 | 26,500 | — | — |
| 2023-02-07 | $6.96 | $8.96 | 21,700 | — | — |
| 2023-02-06 | $6.97 | $8.97 | 28,400 | — | — |
| 2023-02-03 | $7.06 | $9.08 | 25,300 | — | — |
| 2023-02-02 | $7.16 | $9.21 | 26,000 | — | — |
| 2023-02-01 | $7.10 | $9.14 | 42,800 | — | — |
| 2023-01-31 | $7.04 | $9.06 | 25,100 | — | — |
| 2023-01-30 | $6.91 | $8.89 | 25,700 | — | — |
| 2023-01-27 | $6.94 | $8.93 | 28,900 | — | — |
| 2023-01-26 | $6.82 | $8.78 | 27,300 | — | — |
| 2023-01-25 | $6.80 | $8.75 | 36,300 | — | — |
| 2023-01-24 | $6.78 | $8.72 | 42,500 | — | — |
| 2023-01-23 | $6.80 | $8.75 | 24,200 | — | — |
| 2023-01-20 | $6.88 | $8.85 | 21,400 | — | — |
| 2023-01-19 | $6.85 | $8.81 | 11,100 | — | — |
| 2023-01-18 | $6.88 | $8.85 | 25,300 | — | — |
| 2023-01-17 | $6.98 | $8.98 | 29,100 | — | — |
| 2023-01-13 | $7.03 | $9.05 | 25,900 | — | — |
| 2023-01-12 | $7.17 | $9.23 | 22,100 | — | — |
| 2023-01-11 | $7.02 | $9.03 | 32,700 | — | — |
| 2023-01-10 | $7.01 | $9.02 | 54,500 | — | — |
| 2023-01-09 | $6.85 | $8.81 | 17,600 | — | — |
| 2023-01-06 | $6.86 | $8.83 | 42,200 | — | — |
| 2023-01-05 | $6.71 | $8.63 | 38,200 | — | — |
| 2023-01-04 | $6.82 | $8.78 | 21,600 | — | — |
| 2023-01-03 | $6.74 | $8.67 | 67,600 | — | — |