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
- 2022-12-29 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 | $7.41 | $7.41 | 87,300 | — | — |
| 2023-12-28 | $7.59 | $7.59 | 96,000 | — | — |
| 2023-12-27 | $7.50 | $7.50 | 102,200 | — | — |
| 2023-12-26 | $7.15 | $7.15 | 17,500 | — | — |
| 2023-12-22 | $6.98 | $6.98 | 41,800 | — | — |
| 2023-12-21 | $6.81 | $6.81 | 23,400 | — | — |
| 2023-12-20 | $6.87 | $6.87 | 56,900 | — | — |
| 2023-12-19 | $7.44 | $7.44 | 35,800 | — | — |
| 2023-12-18 | $7.25 | $7.25 | 32,800 | — | — |
| 2023-12-15 | $7.24 | $7.24 | 45,300 | — | — |
| 2023-12-14 | $6.76 | $6.76 | 35,100 | — | — |
| 2023-12-13 | $7.01 | $7.01 | 73,100 | — | — |
| 2023-12-12 | $6.92 | $6.92 | 32,500 | — | — |
| 2023-12-11 | $7.28 | $7.28 | 48,100 | — | — |
| 2023-12-08 | $6.96 | $6.96 | 50,800 | — | — |
| 2023-12-07 | $6.94 | $6.94 | 63,900 | — | — |
| 2023-12-06 | $7.24 | $7.24 | 290,400 | — | — |
| 2023-12-05 | $7.28 | $7.28 | 39,000 | — | — |
| 2023-12-04 | $7.22 | $7.22 | 91,700 | — | — |
| 2023-12-01 | $6.92 | $6.92 | 159,100 | — | — |
| 2023-11-30 | $5.33 | $5.33 | 28,200 | — | — |
| 2023-11-29 | $5.37 | $5.37 | 14,400 | — | — |
| 2023-11-28 | $5.47 | $5.47 | 54,700 | — | — |
| 2023-11-27 | $5.25 | $5.25 | 24,600 | — | — |
| 2023-11-24 | $5.25 | $5.25 | 3,700 | — | — |
| 2023-11-22 | $5.04 | $5.04 | 18,000 | — | — |
| 2023-11-21 | $4.96 | $4.96 | 19,900 | — | — |
| 2023-11-20 | $5.45 | $5.45 | 27,800 | — | — |
| 2023-11-17 | $5.35 | $5.35 | 53,500 | — | — |
| 2023-11-16 | $5.00 | $5.00 | 39,600 | — | — |
| 2023-11-15 | $5.01 | $5.01 | 37,800 | — | — |
| 2023-11-14 | $5.08 | $5.08 | 41,500 | — | — |
| 2023-11-13 | $5.01 | $5.01 | 13,400 | — | — |
| 2023-11-10 | $5.05 | $5.05 | 79,700 | — | — |
| 2023-11-09 | $4.81 | $4.81 | 36,200 | — | — |
| 2023-11-08 | $5.09 | $5.09 | 35,500 | — | — |
| 2023-11-07 | $5.10 | $5.10 | 27,300 | — | — |
| 2023-11-06 | $5.01 | $5.01 | 73,300 | — | — |
| 2023-11-03 | $5.07 | $5.07 | 130,600 | — | — |
| 2023-11-02 | $4.80 | $4.80 | 28,200 | — | — |
| 2023-11-01 | $4.64 | $4.64 | 8,500 | — | — |
| 2023-10-31 | $4.72 | $4.72 | 11,700 | — | — |
| 2023-10-30 | $4.84 | $4.84 | 13,800 | — | — |
| 2023-10-27 | $4.65 | $4.65 | 17,100 | — | — |
| 2023-10-26 | $4.75 | $4.75 | 6,300 | — | — |
| 2023-10-25 | $4.81 | $4.81 | 22,200 | — | — |
| 2023-10-24 | $4.74 | $4.74 | 23,900 | — | — |
| 2023-10-23 | $4.81 | $4.81 | 35,000 | — | — |
| 2023-10-20 | $4.96 | $4.96 | 18,700 | — | — |
| 2023-10-19 | $5.13 | $5.13 | 30,400 | — | — |
| 2023-10-18 | $4.98 | $4.98 | 15,800 | — | — |
| 2023-10-17 | $5.00 | $5.00 | 60,200 | — | — |
| 2023-10-16 | $5.10 | $5.10 | 63,100 | — | — |
| 2023-10-13 | $5.00 | $5.00 | 121,700 | — | — |
| 2023-10-12 | $4.88 | $4.88 | 49,400 | — | — |
| 2023-10-11 | $4.65 | $4.65 | 123,200 | — | — |
| 2023-10-10 | $4.10 | $4.10 | 29,000 | — | — |
| 2023-10-09 | $4.16 | $4.16 | 56,200 | — | — |
| 2023-10-06 | $4.04 | $4.04 | 93,200 | — | — |
| 2023-10-05 | $3.38 | $3.38 | 31,800 | — | — |
| 2023-10-04 | $3.30 | $3.30 | 38,800 | — | — |
| 2023-10-03 | $3.69 | $3.69 | 39,800 | — | — |
| 2023-10-02 | $3.90 | $3.90 | 17,900 | — | — |
| 2023-09-29 | $3.84 | $3.84 | 27,900 | — | — |
| 2023-09-28 | $4.12 | $4.12 | 17,600 | — | — |
| 2023-09-27 | $4.20 | $4.20 | 26,700 | — | — |
| 2023-09-26 | $4.03 | $4.03 | 8,100 | — | — |
| 2023-09-25 | $4.02 | $4.02 | 16,900 | — | — |
| 2023-09-22 | $4.02 | $4.02 | 15,900 | — | — |
| 2023-09-21 | $4.06 | $4.06 | 9,200 | — | — |
| 2023-09-20 | $3.95 | $3.95 | 23,600 | — | — |
| 2023-09-19 | $4.09 | $4.09 | 25,600 | — | — |
| 2023-09-18 | $4.18 | $4.18 | 24,200 | — | — |
| 2023-09-15 | $4.42 | $4.42 | 140,900 | — | — |
| 2023-09-14 | $4.62 | $4.62 | 112,700 | — | — |
| 2023-09-13 | $4.69 | $4.69 | 61,800 | — | — |
| 2023-09-12 | $4.90 | $4.90 | 44,200 | — | — |
| 2023-09-11 | $5.08 | $5.08 | 111,100 | — | — |
| 2023-09-08 | $4.99 | $4.99 | 122,100 | — | — |
| 2023-09-07 | $4.81 | $4.81 | 322,700 | — | — |
| 2023-09-06 | $4.29 | $4.29 | 117,700 | — | — |
| 2023-09-05 | $4.11 | $4.11 | 147,300 | — | — |
| 2023-09-01 | $3.55 | $3.55 | 49,900 | — | — |
| 2023-08-31 | $3.53 | $3.53 | 16,500 | — | — |
| 2023-08-30 | $3.51 | $3.51 | 11,100 | — | — |
| 2023-08-29 | $3.62 | $3.62 | 22,500 | — | — |
| 2023-08-28 | $3.72 | $3.72 | 55,400 | — | — |
| 2023-08-25 | $3.45 | $3.45 | 15,500 | — | — |
| 2023-08-24 | $3.53 | $3.53 | 6,400 | — | — |
| 2023-08-23 | $3.52 | $3.52 | 17,700 | — | — |
| 2023-08-22 | $3.51 | $3.51 | 35,700 | — | — |
| 2023-08-21 | $3.42 | $3.42 | 19,700 | — | — |
| 2023-08-18 | $3.43 | $3.43 | 27,800 | — | — |
| 2023-08-17 | $3.32 | $3.32 | 44,700 | — | — |
| 2023-08-16 | $3.46 | $3.46 | 8,600 | — | — |
| 2023-08-15 | $3.42 | $3.42 | 20,500 | — | — |
| 2023-08-14 | $3.53 | $3.53 | 48,300 | — | — |
| 2023-08-11 | $3.38 | $3.38 | 81,700 | — | — |
| 2023-08-10 | $3.70 | $3.70 | 42,600 | — | — |
| 2023-08-09 | $3.80 | $3.80 | 42,300 | — | — |
| 2023-08-08 | $3.90 | $3.90 | 19,600 | — | — |
| 2023-08-07 | $3.85 | $3.85 | 16,400 | — | — |
| 2023-08-04 | $3.80 | $3.80 | 12,900 | — | — |
| 2023-08-03 | $3.84 | $3.84 | 25,300 | — | — |
| 2023-08-02 | $3.94 | $3.94 | 32,600 | — | — |
| 2023-08-01 | $3.97 | $3.97 | 21,600 | — | — |
| 2023-07-31 | $3.98 | $3.98 | 38,300 | — | — |
| 2023-07-28 | $4.03 | $4.03 | 63,300 | — | — |
| 2023-07-27 | $4.03 | $4.03 | 27,500 | — | — |
| 2023-07-26 | $4.01 | $4.01 | 105,200 | — | — |
| 2023-07-25 | $4.06 | $4.06 | 39,100 | — | — |
| 2023-07-24 | $4.07 | $4.07 | 44,800 | — | — |
| 2023-07-21 | $3.98 | $3.98 | 77,900 | — | — |
| 2023-07-20 | $3.98 | $3.98 | 62,400 | — | — |
| 2023-07-19 | $4.03 | $4.03 | 93,000 | — | — |
| 2023-07-18 | $4.19 | $4.19 | 113,600 | — | — |
| 2023-07-17 | $4.25 | $4.25 | 949,900 | — | — |
| 2023-07-14 | $4.01 | $4.01 | 19,700 | — | — |
| 2023-07-13 | $4.06 | $4.06 | 19,800 | — | — |
| 2023-07-12 | $4.13 | $4.13 | 18,800 | — | — |
| 2023-07-11 | $4.04 | $4.04 | 22,700 | — | — |
| 2023-07-10 | $4.12 | $4.12 | 11,700 | — | — |
| 2023-07-07 | $4.13 | $4.13 | 6,800 | — | — |
| 2023-07-06 | $4.10 | $4.10 | 12,200 | — | — |
| 2023-07-05 | $4.15 | $4.15 | 18,500 | — | — |
| 2023-07-03 | $4.10 | $4.10 | 39,900 | — | — |
| 2023-06-30 | $4.07 | $4.07 | 25,300 | — | — |
| 2023-06-29 | $4.20 | $4.20 | 80,500 | — | — |
| 2023-06-28 | $4.20 | $4.20 | 21,400 | — | — |
| 2023-06-27 | $4.39 | $4.39 | 32,900 | — | — |
| 2023-06-26 | $4.55 | $4.55 | 74,100 | — | — |
| 2023-06-23 | $4.69 | $4.69 | 10,300 | — | — |
| 2023-06-22 | $4.76 | $4.76 | 5,200 | — | — |
| 2023-06-21 | $4.70 | $4.70 | 18,000 | — | — |
| 2023-06-20 | $4.87 | $4.87 | 89,600 | — | — |
| 2023-06-16 | $5.03 | $5.03 | 85,900 | — | — |
| 2023-06-15 | $4.83 | $4.83 | 15,800 | — | — |
| 2023-06-14 | $4.92 | $4.92 | 43,100 | — | — |
| 2023-06-13 | $5.22 | $5.22 | 74,100 | — | — |
| 2023-06-12 | $5.15 | $5.15 | 108,100 | — | — |
| 2023-06-09 | $5.15 | $5.15 | 83,300 | — | — |
| 2023-06-08 | $4.82 | $4.82 | 134,100 | — | — |
| 2023-06-07 | $4.70 | $4.70 | 421,100 | — | — |
| 2023-06-06 | $4.34 | $4.34 | 104,400 | — | — |
| 2023-06-05 | $4.20 | $4.20 | 52,600 | — | — |
| 2023-06-02 | $4.57 | $4.57 | 27,400 | — | — |
| 2023-06-01 | $4.58 | $4.58 | 37,800 | — | — |
| 2023-05-31 | $4.47 | $4.47 | 55,100 | — | — |
| 2023-05-30 | $4.45 | $4.45 | 19,000 | — | — |
| 2023-05-26 | $4.37 | $4.37 | 67,300 | — | — |
| 2023-05-25 | $4.15 | $4.15 | 68,700 | — | — |
| 2023-05-24 | $4.27 | $4.27 | 75,200 | — | — |
| 2023-05-23 | $4.50 | $4.50 | 70,400 | — | — |
| 2023-05-22 | $4.78 | $4.78 | 172,900 | — | — |
| 2023-05-19 | $5.00 | $5.00 | 241,000 | — | — |
| 2023-05-18 | $5.62 | $5.62 | 209,500 | — | — |
| 2023-05-17 | $5.76 | $5.76 | 522,400 | — | — |
| 2023-05-16 | $5.83 | $5.83 | 3,995,400 | — | — |
| 2023-05-15 | $5.30 | $5.30 | 41,800 | — | — |
| 2023-05-12 | $5.24 | $5.24 | 26,200 | — | — |
| 2023-05-11 | $5.15 | $5.15 | 36,600 | — | — |
| 2023-05-10 | $5.35 | $5.35 | 28,200 | — | — |
| 2023-05-09 | $5.25 | $5.25 | 108,300 | — | — |
| 2023-05-08 | $5.26 | $5.26 | 86,500 | — | — |
| 2023-05-05 | $5.20 | $5.20 | 51,700 | — | — |
| 2023-05-04 | $4.99 | $4.99 | 137,400 | — | — |
| 2023-05-03 | $4.85 | $4.85 | 89,900 | — | — |
| 2023-05-02 | $4.58 | $4.58 | 8,600 | — | — |
| 2023-05-01 | $4.68 | $4.68 | 8,900 | — | — |
| 2023-04-28 | $4.82 | $4.82 | 19,900 | — | — |
| 2023-04-27 | $4.62 | $4.62 | 22,100 | — | — |
| 2023-04-26 | $4.63 | $4.63 | 9,200 | — | — |
| 2023-04-25 | $4.72 | $4.72 | 25,500 | — | — |
| 2023-04-24 | $4.74 | $4.74 | 22,900 | — | — |
| 2023-04-21 | $4.70 | $4.70 | 56,900 | — | — |
| 2023-04-20 | $4.35 | $4.35 | 10,300 | — | — |
| 2023-04-19 | $4.22 | $4.22 | 32,700 | — | — |
| 2023-04-18 | $3.90 | $3.90 | 17,600 | — | — |
| 2023-04-17 | $3.98 | $3.98 | 11,800 | — | — |
| 2023-04-14 | $3.98 | $3.98 | 9,600 | — | — |
| 2023-04-13 | $3.98 | $3.98 | 12,100 | — | — |
| 2023-04-12 | $4.06 | $4.06 | 22,600 | — | — |
| 2023-04-11 | $4.10 | $4.10 | 14,500 | — | — |
| 2023-04-10 | $3.87 | $3.87 | 16,400 | — | — |
| 2023-04-06 | $4.21 | $4.21 | 34,800 | — | — |
| 2023-04-05 | $3.82 | $3.82 | 27,700 | — | — |
| 2023-04-04 | $3.90 | $3.90 | 17,000 | — | — |
| 2023-04-03 | $4.05 | $4.05 | 13,200 | — | — |
| 2023-03-31 | $3.97 | $3.97 | 33,600 | — | — |
| 2023-03-30 | $3.99 | $3.99 | 8,500 | — | — |
| 2023-03-29 | $4.18 | $4.18 | 12,500 | — | — |
| 2023-03-28 | $3.93 | $3.93 | 11,000 | — | — |
| 2023-03-27 | $3.99 | $3.99 | 22,500 | — | — |
| 2023-03-24 | $4.06 | $4.06 | 12,000 | — | — |
| 2023-03-23 | $4.03 | $4.03 | 17,900 | — | — |
| 2023-03-22 | $4.03 | $4.03 | 20,500 | — | — |
| 2023-03-21 | $3.95 | $3.95 | 37,900 | — | — |
| 2023-03-20 | $4.04 | $4.04 | 46,100 | — | — |
| 2023-03-17 | $4.24 | $4.24 | 44,300 | — | — |
| 2023-03-16 | $4.62 | $4.62 | 42,800 | — | — |
| 2023-03-15 | $4.72 | $4.72 | 15,300 | — | — |
| 2023-03-14 | $4.60 | $4.60 | 129,000 | — | — |
| 2023-03-13 | $4.75 | $4.75 | 25,900 | — | — |
| 2023-03-10 | $4.60 | $4.60 | 18,700 | — | — |
| 2023-03-09 | $4.68 | $4.68 | 48,200 | — | — |
| 2023-03-08 | $4.67 | $4.67 | 20,200 | — | — |
| 2023-03-07 | $4.60 | $4.60 | 94,300 | — | — |
| 2023-03-06 | $4.66 | $4.66 | 30,500 | — | — |
| 2023-03-03 | $4.44 | $4.44 | 30,900 | — | — |
| 2023-03-02 | $4.39 | $4.39 | 9,100 | — | — |
| 2023-03-01 | $4.15 | $4.15 | 26,800 | — | — |
| 2023-02-28 | $4.09 | $4.09 | 2,600 | — | — |
| 2023-02-27 | $3.85 | $3.85 | 6,300 | — | — |
| 2023-02-24 | $4.00 | $4.00 | 4,500 | — | — |
| 2023-02-23 | $4.01 | $4.01 | 500 | — | — |
| 2023-02-22 | $4.01 | $4.01 | 3,300 | — | — |
| 2023-02-21 | $4.18 | $4.18 | 3,000 | — | — |
| 2023-02-17 | $4.18 | $4.18 | 3,300 | — | — |
| 2023-02-16 | $4.29 | $4.29 | 14,100 | — | — |
| 2023-02-15 | $4.40 | $4.40 | 7,600 | — | — |
| 2023-02-14 | $4.24 | $4.24 | 19,400 | — | — |
| 2023-02-13 | $4.21 | $4.21 | 3,800 | — | — |
| 2023-02-10 | $4.21 | $4.21 | 6,000 | — | — |
| 2023-02-09 | $4.11 | $4.11 | 500 | — | — |
| 2023-02-08 | $4.00 | $4.00 | 57,900 | — | — |
| 2023-02-07 | $4.04 | $4.04 | 14,700 | — | — |
| 2023-02-06 | $3.95 | $3.95 | 2,100 | — | — |
| 2023-02-03 | $3.99 | $3.99 | 12,500 | — | — |
| 2023-02-02 | $4.16 | $4.16 | 24,300 | — | — |
| 2023-02-01 | $4.09 | $4.09 | 12,000 | — | — |
| 2023-01-31 | $4.26 | $4.26 | 10,000 | — | — |
| 2023-01-30 | $4.35 | $4.35 | 17,500 | — | — |
| 2023-01-27 | $4.54 | $4.54 | 12,600 | — | — |
| 2023-01-26 | $4.61 | $4.61 | 53,500 | — | — |
| 2023-01-25 | $4.78 | $4.78 | 16,200 | — | — |
| 2023-01-24 | $4.75 | $4.75 | 11,100 | — | — |
| 2023-01-23 | $4.77 | $4.77 | 5,100 | — | — |
| 2023-01-20 | $4.77 | $4.77 | 400 | — | — |
| 2023-01-19 | $4.65 | $4.65 | 7,200 | — | — |
| 2023-01-18 | $4.73 | $4.73 | 2,400 | — | — |
| 2023-01-17 | $4.71 | $4.71 | 4,800 | — | — |
| 2023-01-13 | $4.80 | $4.80 | 5,000 | — | — |
| 2023-01-12 | $4.85 | $4.85 | 5,400 | — | — |
| 2023-01-11 | $4.90 | $4.90 | 33,500 | — | — |
| 2023-01-10 | $4.93 | $4.93 | 10,200 | — | — |
| 2023-01-09 | $4.65 | $4.65 | 4,100 | — | — |
| 2023-01-06 | $4.67 | $4.67 | 14,400 | — | — |
| 2023-01-05 | $4.70 | $4.70 | 21,800 | — | — |
| 2023-01-04 | $4.62 | $4.62 | 37,300 | — | — |
| 2023-01-03 | $4.65 | $4.65 | 18,500 | — | — |