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
- 2012-02-22 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 | $5.14 | $10.61 | 13,500 | — | — |
| 2023-12-28 | $5.12 | $10.57 | 28,300 | — | — |
| 2023-12-27 | $5.07 | $10.47 | 6,800 | — | — |
| 2023-12-26 | $5.10 | $10.53 | 2,800 | — | — |
| 2023-12-22 | $5.15 | $10.63 | 5,500 | — | — |
| 2023-12-21 | $5.15 | $10.63 | 12,000 | — | — |
| 2023-12-20 | $4.94 | $10.20 | 17,200 | — | — |
| 2023-12-19 | $4.89 | $10.09 | 11,000 | — | — |
| 2023-12-18 | $4.89 | $10.09 | 11,300 | — | — |
| 2023-12-15 | $4.97 | $10.26 | 8,300 | — | — |
| 2023-12-14 | $4.94 | $10.20 | 25,900 | — | — |
| 2023-12-13 | $4.78 | $9.87 | 57,300 | — | — |
| 2023-12-12 | $4.74 | $9.78 | 38,700 | — | — |
| 2023-12-11 | $4.75 | $9.81 | 106,300 | — | — |
| 2023-12-08 | $4.80 | $9.91 | 17,300 | — | — |
| 2023-12-07 | $4.85 | $10.01 | 134,800 | — | — |
| 2023-12-06 | $4.72 | $9.74 | 8,400 | — | — |
| 2023-12-05 | $4.66 | $9.62 | 14,000 | — | — |
| 2023-12-04 | $4.70 | $9.70 | 18,800 | — | — |
| 2023-12-01 | $4.70 | $9.70 | 39,500 | — | — |
| 2023-11-30 | $4.72 | $9.74 | 86,300 | — | — |
| 2023-11-29 | $4.82 | $9.95 | 12,800 | — | — |
| 2023-11-28 | $4.88 | $10.07 | 8,300 | — | — |
| 2023-11-27 | $4.80 | $9.91 | 16,100 | — | — |
| 2023-11-24 | $4.92 | $10.16 | 7,000 | — | — |
| 2023-11-22 | $4.96 | $10.24 | 26,200 | — | — |
| 2023-11-21 | $5.45 | $10.14 | 34,900 | — | — |
| 2023-11-20 | $5.55 | $10.32 | 32,300 | — | — |
| 2023-11-17 | $5.37 | $9.99 | 11,300 | — | — |
| 2023-11-16 | $5.48 | $10.19 | 7,900 | — | — |
| 2023-11-15 | $5.48 | $10.19 | 24,700 | — | — |
| 2023-11-14 | $5.30 | $9.86 | 11,600 | — | — |
| 2023-11-13 | $5.30 | $9.86 | 9,700 | — | — |
| 2023-11-10 | $5.18 | $9.63 | 3,800 | — | — |
| 2023-11-09 | $5.21 | $9.69 | 5,200 | — | — |
| 2023-11-08 | $5.15 | $9.58 | 7,000 | — | — |
| 2023-11-07 | $5.03 | $9.35 | 10,800 | — | — |
| 2023-11-06 | $5.09 | $9.47 | 12,600 | — | — |
| 2023-11-03 | $5.03 | $9.35 | 3,000 | — | — |
| 2023-11-02 | $5.04 | $9.37 | 8,500 | — | — |
| 2023-11-01 | $5.05 | $9.39 | 1,900 | — | — |
| 2023-10-31 | $5.00 | $9.30 | 11,500 | — | — |
| 2023-10-30 | $5.01 | $9.32 | 3,500 | — | — |
| 2023-10-27 | $4.94 | $9.19 | 1,400 | — | — |
| 2023-10-26 | $5.12 | $9.52 | 2,000 | — | — |
| 2023-10-25 | $5.02 | $9.34 | 4,700 | — | — |
| 2023-10-24 | $4.99 | $9.28 | 2,600 | — | — |
| 2023-10-23 | $4.99 | $9.28 | 1,800 | — | — |
| 2023-10-20 | $4.99 | $9.28 | 3,800 | — | — |
| 2023-10-19 | $4.95 | $9.21 | 1,800 | — | — |
| 2023-10-18 | $5.00 | $9.30 | 1,500 | — | — |
| 2023-10-17 | $4.93 | $9.17 | 2,400 | — | — |
| 2023-10-16 | $5.07 | $9.43 | 11,000 | — | — |
| 2023-10-13 | $4.97 | $9.24 | 2,300 | — | — |
| 2023-10-12 | $5.00 | $9.30 | 5,400 | — | — |
| 2023-10-11 | $5.00 | $9.30 | 5,500 | — | — |
| 2023-10-10 | $4.98 | $9.26 | 4,800 | — | — |
| 2023-10-09 | $5.07 | $9.43 | 900 | — | — |
| 2023-10-06 | $5.03 | $9.35 | 2,200 | — | — |
| 2023-10-05 | $5.14 | $9.56 | 3,900 | — | — |
| 2023-10-04 | $5.11 | $9.50 | 2,800 | — | — |
| 2023-10-03 | $5.04 | $9.37 | 10,600 | — | — |
| 2023-10-02 | $5.15 | $9.58 | 4,000 | — | — |
| 2023-09-29 | $5.17 | $9.61 | 16,700 | — | — |
| 2023-09-28 | $5.06 | $9.41 | 6,500 | — | — |
| 2023-09-27 | $5.07 | $9.43 | 12,400 | — | — |
| 2023-09-26 | $5.09 | $9.47 | 12,800 | — | — |
| 2023-09-25 | $5.15 | $9.58 | 9,300 | — | — |
| 2023-09-22 | $5.16 | $9.60 | 2,100 | — | — |
| 2023-09-21 | $5.07 | $9.43 | 5,600 | — | — |
| 2023-09-20 | $5.20 | $9.67 | 4,000 | — | — |
| 2023-09-19 | $5.15 | $9.58 | 900 | — | — |
| 2023-09-18 | $5.16 | $9.60 | 3,000 | — | — |
| 2023-09-15 | $5.09 | $9.47 | 6,500 | — | — |
| 2023-09-14 | $5.21 | $9.69 | 4,300 | — | — |
| 2023-09-13 | $5.15 | $9.58 | 13,300 | — | — |
| 2023-09-12 | $5.19 | $9.65 | 3,500 | — | — |
| 2023-09-11 | $5.23 | $9.73 | 1,800 | — | — |
| 2023-09-08 | $5.10 | $9.48 | 1,400 | — | — |
| 2023-09-07 | $5.14 | $9.56 | 4,200 | — | — |
| 2023-09-06 | $5.12 | $9.52 | 2,600 | — | — |
| 2023-09-05 | $5.20 | $9.67 | 7,100 | — | — |
| 2023-09-01 | $5.25 | $9.76 | 18,400 | — | — |
| 2023-08-31 | $5.32 | $9.89 | 18,500 | — | — |
| 2023-08-30 | $5.27 | $9.80 | 3,800 | — | — |
| 2023-08-29 | $5.25 | $9.76 | 7,800 | — | — |
| 2023-08-28 | $5.31 | $9.87 | 7,100 | — | — |
| 2023-08-25 | $5.33 | $9.91 | 1,600 | — | — |
| 2023-08-24 | $5.27 | $9.80 | 2,500 | — | — |
| 2023-08-23 | $5.29 | $9.84 | 3,400 | — | — |
| 2023-08-22 | $5.35 | $9.95 | 5,900 | — | — |
| 2023-08-21 | $5.27 | $9.80 | 7,600 | — | — |
| 2023-08-18 | $5.30 | $9.86 | 3,400 | — | — |
| 2023-08-17 | $5.28 | $9.82 | 10,700 | — | — |
| 2023-08-16 | $5.37 | $9.99 | 2,300 | — | — |
| 2023-08-15 | $5.37 | $9.99 | 58,700 | — | — |
| 2023-08-14 | $5.40 | $10.04 | 31,500 | — | — |
| 2023-08-11 | $5.42 | $10.08 | 26,200 | — | — |
| 2023-08-10 | $5.48 | $10.19 | 5,000 | — | — |
| 2023-08-09 | $5.40 | $10.04 | 6,600 | — | — |
| 2023-08-08 | $5.38 | $10.01 | 14,900 | — | — |
| 2023-08-07 | $5.41 | $10.06 | 113,300 | — | — |
| 2023-08-04 | $5.36 | $9.97 | 6,800 | — | — |
| 2023-08-03 | $5.32 | $9.89 | 8,200 | — | — |
| 2023-08-02 | $5.42 | $10.08 | 600 | — | — |
| 2023-08-01 | $5.33 | $9.91 | 1,200 | — | — |
| 2023-07-31 | $5.35 | $9.95 | 4,000 | — | — |
| 2023-07-28 | $5.24 | $9.74 | 4,100 | — | — |
| 2023-07-27 | $5.34 | $9.93 | 1,700 | — | — |
| 2023-07-26 | $5.33 | $9.91 | 1,900 | — | — |
| 2023-07-25 | $5.38 | $10.01 | 15,000 | — | — |
| 2023-07-24 | $5.41 | $10.06 | 5,100 | — | — |
| 2023-07-21 | $5.39 | $10.02 | 2,000 | — | — |
| 2023-07-20 | $5.42 | $10.08 | 2,600 | — | — |
| 2023-07-19 | $5.38 | $10.01 | 7,100 | — | — |
| 2023-07-18 | $5.32 | $9.89 | 1,300 | — | — |
| 2023-07-17 | $5.22 | $9.71 | 4,900 | — | — |
| 2023-07-14 | $5.34 | $9.93 | 3,200 | — | — |
| 2023-07-13 | $5.33 | $9.91 | 3,600 | — | — |
| 2023-07-12 | $5.26 | $9.78 | 2,700 | — | — |
| 2023-07-11 | $5.25 | $9.76 | 2,300 | — | — |
| 2023-07-10 | $5.22 | $9.71 | 1,900 | — | — |
| 2023-07-07 | $5.10 | $9.48 | 1,700 | — | — |
| 2023-07-06 | $5.19 | $9.65 | 3,600 | — | — |
| 2023-07-05 | $5.15 | $9.58 | 1,100 | — | — |
| 2023-07-03 | $5.10 | $9.48 | 1,200 | — | — |
| 2023-06-30 | $5.09 | $9.47 | 3,100 | — | — |
| 2023-06-29 | $5.20 | $9.67 | 800 | — | — |
| 2023-06-28 | $5.08 | $9.45 | 6,800 | — | — |
| 2023-06-27 | $5.07 | $9.43 | 3,700 | — | — |
| 2023-06-26 | $5.15 | $9.58 | 1,600 | — | — |
| 2023-06-23 | $5.14 | $9.56 | 7,900 | — | — |
| 2023-06-22 | $5.20 | $9.67 | 3,500 | — | — |
| 2023-06-21 | $5.25 | $9.76 | 0 | — | — |
| 2023-06-20 | $5.25 | $9.76 | 600 | — | — |
| 2023-06-16 | $5.25 | $9.76 | 1,300 | — | — |
| 2023-06-15 | $5.21 | $9.69 | 6,000 | — | — |
| 2023-06-14 | $5.29 | $9.84 | 1,000 | — | — |
| 2023-06-13 | $5.25 | $9.76 | 2,400 | — | — |
| 2023-06-12 | $5.33 | $9.91 | 2,200 | — | — |
| 2023-06-09 | $5.22 | $9.71 | 3,000 | — | — |
| 2023-06-08 | $5.31 | $9.87 | 2,800 | — | — |
| 2023-06-07 | $5.28 | $9.82 | 3,700 | — | — |
| 2023-06-06 | $5.31 | $9.87 | 1,900 | — | — |
| 2023-06-05 | $5.38 | $10.01 | 1,300 | — | — |
| 2023-06-02 | $5.33 | $9.91 | 2,800 | — | — |
| 2023-06-01 | $5.40 | $10.04 | 2,900 | — | — |
| 2023-05-31 | $5.53 | $10.28 | 2,500 | — | — |
| 2023-05-30 | $5.37 | $9.99 | 1,700 | — | — |
| 2023-05-26 | $5.45 | $10.14 | 4,200 | — | — |
| 2023-05-25 | $5.40 | $10.04 | 8,700 | — | — |
| 2023-05-24 | $5.46 | $10.15 | 1,900 | — | — |
| 2023-05-23 | $5.42 | $10.08 | 1,800 | — | — |
| 2023-05-22 | $5.45 | $10.14 | 1,800 | — | — |
| 2023-05-19 | $5.45 | $10.14 | 5,300 | — | — |
| 2023-05-18 | $5.45 | $10.14 | 3,400 | — | — |
| 2023-05-17 | $5.45 | $10.14 | 2,400 | — | — |
| 2023-05-16 | $5.48 | $10.19 | 900 | — | — |
| 2023-05-15 | $5.36 | $9.97 | 3,800 | — | — |
| 2023-05-12 | $5.40 | $10.04 | 600 | — | — |
| 2023-05-11 | $5.35 | $9.95 | 900 | — | — |
| 2023-05-10 | $5.35 | $9.95 | 400 | — | — |
| 2023-05-09 | $5.36 | $9.97 | 8,200 | — | — |
| 2023-05-08 | $5.43 | $10.10 | 3,000 | — | — |
| 2023-05-05 | $5.35 | $9.95 | 1,600 | — | — |
| 2023-05-04 | $5.35 | $9.95 | 2,400 | — | — |
| 2023-05-03 | $5.11 | $9.50 | 1,700 | — | — |
| 2023-05-02 | $5.25 | $9.76 | 800 | — | — |
| 2023-05-01 | $5.35 | $9.95 | 1,200 | — | — |
| 2023-04-28 | $5.40 | $10.04 | 1,600 | — | — |
| 2023-04-27 | $5.38 | $10.01 | 3,800 | — | — |
| 2023-04-26 | $5.35 | $9.95 | 1,000 | — | — |
| 2023-04-25 | $5.35 | $9.95 | 1,300 | — | — |
| 2023-04-24 | $5.38 | $10.01 | 800 | — | — |
| 2023-04-21 | $5.35 | $9.95 | 3,300 | — | — |
| 2023-04-20 | $5.25 | $9.76 | 800 | — | — |
| 2023-04-19 | $5.24 | $9.74 | 2,200 | — | — |
| 2023-04-18 | $5.25 | $9.76 | 3,900 | — | — |
| 2023-04-17 | $5.16 | $9.60 | 500 | — | — |
| 2023-04-14 | $5.16 | $9.60 | 4,800 | — | — |
| 2023-04-13 | $5.05 | $9.39 | 1,500 | — | — |
| 2023-04-12 | $5.07 | $9.43 | 12,900 | — | — |
| 2023-04-11 | $5.13 | $9.54 | 2,000 | — | — |
| 2023-04-10 | $5.23 | $9.73 | 500 | — | — |
| 2023-04-06 | $5.17 | $9.61 | 500 | — | — |
| 2023-04-05 | $5.20 | $9.67 | 2,900 | — | — |
| 2023-04-04 | $5.35 | $9.95 | 3,200 | — | — |
| 2023-04-03 | $5.35 | $9.95 | 2,200 | — | — |
| 2023-03-31 | $5.28 | $9.82 | 500 | — | — |
| 2023-03-30 | $5.28 | $9.82 | 5,500 | — | — |
| 2023-03-29 | $5.34 | $9.93 | 1,600 | — | — |
| 2023-03-28 | $5.32 | $9.89 | 600 | — | — |
| 2023-03-27 | $5.36 | $9.97 | 8,200 | — | — |
| 2023-03-24 | $5.21 | $9.69 | 500 | — | — |
| 2023-03-23 | $5.28 | $9.82 | 1,400 | — | — |
| 2023-03-22 | $5.29 | $9.84 | 2,500 | — | — |
| 2023-03-21 | $5.22 | $9.71 | 4,900 | — | — |
| 2023-03-20 | $5.28 | $9.82 | 4,700 | — | — |
| 2023-03-17 | $5.32 | $9.89 | 4,500 | — | — |
| 2023-03-16 | $5.31 | $9.87 | 6,100 | — | — |
| 2023-03-15 | $5.18 | $9.63 | 4,300 | — | — |
| 2023-03-14 | $5.19 | $9.65 | 4,800 | — | — |
| 2023-03-13 | $5.22 | $9.71 | 17,100 | — | — |
| 2023-03-10 | $5.22 | $9.71 | 4,900 | — | — |
| 2023-03-09 | $5.22 | $9.71 | 2,700 | — | — |
| 2023-03-08 | $5.26 | $9.78 | 700 | — | — |
| 2023-03-07 | $5.34 | $9.93 | 10,800 | — | — |
| 2023-03-06 | $5.20 | $9.67 | 7,900 | — | — |
| 2023-03-03 | $5.20 | $9.67 | 3,500 | — | — |
| 2023-03-02 | $5.21 | $9.69 | 4,200 | — | — |
| 2023-03-01 | $5.15 | $9.58 | 2,900 | — | — |
| 2023-02-28 | $5.15 | $9.58 | 11,600 | — | — |
| 2023-02-27 | $5.09 | $9.47 | 7,400 | — | — |
| 2023-02-24 | $5.10 | $9.48 | 600 | — | — |
| 2023-02-23 | $5.15 | $9.58 | 17,600 | — | — |
| 2023-02-22 | $5.19 | $9.65 | 11,400 | — | — |
| 2023-02-21 | $5.29 | $9.84 | 9,500 | — | — |
| 2023-02-17 | $5.20 | $9.67 | 6,700 | — | — |
| 2023-02-16 | $5.31 | $9.87 | 1,400 | — | — |
| 2023-02-15 | $5.34 | $9.93 | 1,100 | — | — |
| 2023-02-14 | $5.34 | $9.93 | 71,100 | — | — |
| 2023-02-13 | $5.40 | $10.04 | 9,200 | — | — |
| 2023-02-10 | $5.35 | $9.95 | 4,200 | — | — |
| 2023-02-09 | $5.35 | $9.95 | 7,700 | — | — |
| 2023-02-08 | $5.35 | $9.95 | 2,600 | — | — |
| 2023-02-07 | $5.35 | $9.95 | 4,100 | — | — |
| 2023-02-06 | $5.37 | $9.99 | 16,500 | — | — |
| 2023-02-03 | $5.43 | $10.10 | 2,100 | — | — |
| 2023-02-02 | $5.42 | $10.08 | 7,500 | — | — |
| 2023-02-01 | $5.38 | $10.01 | 6,100 | — | — |
| 2023-01-31 | $5.34 | $9.93 | 2,300 | — | — |
| 2023-01-30 | $5.32 | $9.89 | 53,900 | — | — |
| 2023-01-27 | $5.35 | $9.95 | 18,700 | — | — |
| 2023-01-26 | $5.40 | $10.04 | 7,400 | — | — |
| 2023-01-25 | $5.42 | $10.08 | 3,300 | — | — |
| 2023-01-24 | $5.39 | $10.02 | 3,500 | — | — |
| 2023-01-23 | $5.37 | $9.99 | 22,400 | — | — |
| 2023-01-20 | $5.41 | $10.06 | 12,000 | — | — |
| 2023-01-19 | $5.38 | $10.01 | 3,100 | — | — |
| 2023-01-18 | $5.40 | $10.04 | 11,700 | — | — |
| 2023-01-17 | $5.42 | $10.08 | 12,500 | — | — |
| 2023-01-13 | $5.49 | $10.21 | 41,500 | — | — |
| 2023-01-12 | $5.30 | $9.86 | 7,400 | — | — |
| 2023-01-11 | $5.38 | $10.01 | 3,600 | — | — |
| 2023-01-10 | $5.23 | $9.73 | 4,800 | — | — |
| 2023-01-09 | $5.30 | $9.86 | 7,700 | — | — |
| 2023-01-06 | $5.08 | $9.45 | 5,600 | — | — |
| 2023-01-05 | $5.11 | $9.50 | 3,300 | — | — |
| 2023-01-04 | $5.25 | $9.76 | 1,700 | — | — |
| 2023-01-03 | $5.21 | $9.69 | 3,100 | — | — |