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
- 2014-10-27 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 | $6.04 | $6.04 | 19,800 | — | — |
| 2023-12-28 | $6.16 | $6.16 | 54,900 | — | — |
| 2023-12-27 | $5.79 | $5.79 | 24,300 | — | — |
| 2023-12-26 | $5.40 | $5.40 | 16,700 | — | — |
| 2023-12-22 | $5.50 | $5.50 | 5,500 | — | — |
| 2023-12-21 | $5.31 | $5.31 | 21,800 | — | — |
| 2023-12-20 | $5.20 | $5.20 | 11,700 | — | — |
| 2023-12-19 | $5.51 | $5.51 | 13,900 | — | — |
| 2023-12-18 | $5.60 | $5.60 | 21,300 | — | — |
| 2023-12-15 | $5.50 | $5.50 | 39,200 | — | — |
| 2023-12-14 | $6.14 | $6.14 | 28,300 | — | — |
| 2023-12-13 | $5.77 | $5.77 | 31,500 | — | — |
| 2023-12-12 | $5.50 | $5.50 | 20,200 | — | — |
| 2023-12-11 | $5.55 | $5.55 | 6,600 | — | — |
| 2023-12-08 | $5.33 | $5.33 | 10,300 | — | — |
| 2023-12-07 | $5.40 | $5.40 | 33,500 | — | — |
| 2023-12-06 | $5.94 | $5.94 | 19,900 | — | — |
| 2023-12-05 | $6.11 | $6.11 | 11,200 | — | — |
| 2023-12-04 | $6.18 | $6.18 | 12,700 | — | — |
| 2023-12-01 | $6.50 | $6.50 | 19,300 | — | — |
| 2023-11-30 | $6.69 | $6.69 | 47,300 | — | — |
| 2023-11-29 | $4.85 | $4.85 | 27,600 | — | — |
| 2023-11-28 | $4.16 | $4.16 | 8,900 | — | — |
| 2023-11-27 | $4.21 | $4.21 | 11,700 | — | — |
| 2023-11-24 | $4.34 | $4.34 | 3,300 | — | — |
| 2023-11-22 | $4.30 | $4.30 | 9,200 | — | — |
| 2023-11-21 | $4.20 | $4.20 | 18,700 | — | — |
| 2023-11-20 | $4.60 | $4.60 | 6,000 | — | — |
| 2023-11-17 | $4.61 | $4.61 | 28,200 | — | — |
| 2023-11-16 | $4.42 | $4.42 | 20,200 | — | — |
| 2023-11-15 | $4.51 | $4.51 | 44,900 | — | — |
| 2023-11-14 | $3.87 | $3.87 | 18,500 | — | — |
| 2023-11-13 | $3.16 | $3.16 | 20,200 | — | — |
| 2023-11-10 | $3.25 | $3.25 | 11,200 | — | — |
| 2023-11-09 | $3.21 | $3.21 | 47,500 | — | — |
| 2023-11-08 | $3.82 | $3.82 | 16,800 | — | — |
| 2023-11-07 | $4.20 | $4.20 | 35,700 | — | — |
| 2023-11-06 | $5.04 | $5.04 | 5,300 | — | — |
| 2023-11-03 | $5.23 | $5.23 | 10,000 | — | — |
| 2023-11-02 | $4.87 | $4.87 | 29,100 | — | — |
| 2023-11-01 | $5.05 | $5.05 | 9,000 | — | — |
| 2023-10-31 | $5.45 | $5.45 | 9,600 | — | — |
| 2023-10-30 | $5.48 | $5.48 | 15,200 | — | — |
| 2023-10-27 | $5.21 | $5.21 | 13,500 | — | — |
| 2023-10-26 | $5.13 | $5.13 | 10,200 | — | — |
| 2023-10-25 | $5.72 | $5.72 | 21,000 | — | — |
| 2023-10-24 | $5.82 | $5.82 | 7,000 | — | — |
| 2023-10-23 | $5.79 | $5.79 | 10,500 | — | — |
| 2023-10-20 | $6.00 | $6.00 | 5,800 | — | — |
| 2023-10-19 | $6.02 | $6.02 | 5,000 | — | — |
| 2023-10-18 | $6.00 | $6.00 | 7,000 | — | — |
| 2023-10-17 | $6.02 | $6.02 | 12,000 | — | — |
| 2023-10-16 | $6.02 | $6.02 | 7,100 | — | — |
| 2023-10-13 | $6.03 | $6.03 | 5,200 | — | — |
| 2023-10-12 | $6.03 | $6.03 | 12,100 | — | — |
| 2023-10-11 | $6.07 | $6.07 | 4,800 | — | — |
| 2023-10-10 | $6.23 | $6.23 | 4,500 | — | — |
| 2023-10-09 | $6.37 | $6.37 | 3,600 | — | — |
| 2023-10-06 | $6.44 | $6.44 | 5,900 | — | — |
| 2023-10-05 | $6.48 | $6.48 | 6,700 | — | — |
| 2023-10-04 | $6.16 | $6.16 | 8,500 | — | — |
| 2023-10-03 | $6.27 | $6.27 | 4,400 | — | — |
| 2023-10-02 | $6.44 | $6.44 | 5,200 | — | — |
| 2023-09-29 | $6.74 | $6.74 | 4,100 | — | — |
| 2023-09-28 | $6.66 | $6.66 | 14,100 | — | — |
| 2023-09-27 | $6.35 | $6.35 | 6,500 | — | — |
| 2023-09-26 | $6.43 | $6.43 | 7,200 | — | — |
| 2023-09-25 | $6.06 | $6.06 | 9,400 | — | — |
| 2023-09-22 | $6.80 | $6.80 | 8,700 | — | — |
| 2023-09-21 | $6.50 | $6.50 | 11,600 | — | — |
| 2023-09-20 | $6.76 | $6.76 | 3,100 | — | — |
| 2023-09-19 | $6.91 | $6.91 | 8,700 | — | — |
| 2023-09-18 | $7.10 | $7.10 | 9,300 | — | — |
| 2023-09-15 | $7.02 | $7.02 | 19,400 | — | — |
| 2023-09-14 | $6.93 | $6.93 | 8,300 | — | — |
| 2023-09-13 | $6.80 | $6.80 | 7,900 | — | — |
| 2023-09-12 | $6.76 | $6.76 | 5,600 | — | — |
| 2023-09-11 | $6.99 | $6.99 | 11,000 | — | — |
| 2023-09-08 | $6.76 | $6.76 | 8,200 | — | — |
| 2023-09-07 | $7.06 | $7.06 | 4,200 | — | — |
| 2023-09-06 | $6.92 | $6.92 | 16,600 | — | — |
| 2023-09-05 | $6.73 | $6.73 | 13,100 | — | — |
| 2023-09-01 | $6.65 | $6.65 | 17,800 | — | — |
| 2023-08-31 | $7.30 | $7.30 | 26,400 | — | — |
| 2023-08-30 | $7.14 | $7.14 | 5,900 | — | — |
| 2023-08-29 | $7.14 | $7.14 | 11,000 | — | — |
| 2023-08-28 | $6.77 | $6.77 | 5,700 | — | — |
| 2023-08-25 | $6.80 | $6.80 | 13,800 | — | — |
| 2023-08-24 | $6.51 | $6.51 | 5,100 | — | — |
| 2023-08-23 | $6.69 | $6.69 | 4,000 | — | — |
| 2023-08-22 | $6.46 | $6.46 | 3,100 | — | — |
| 2023-08-21 | $6.67 | $6.67 | 7,300 | — | — |
| 2023-08-18 | $6.99 | $6.99 | 11,100 | — | — |
| 2023-08-17 | $6.68 | $6.68 | 9,200 | — | — |
| 2023-08-16 | $6.17 | $6.17 | 12,900 | — | — |
| 2023-08-15 | $6.41 | $6.41 | 5,300 | — | — |
| 2023-08-14 | $6.55 | $6.55 | 12,100 | — | — |
| 2023-08-11 | $6.70 | $6.70 | 7,900 | — | — |
| 2023-08-10 | $6.38 | $6.38 | 19,300 | — | — |
| 2023-08-09 | $6.15 | $6.15 | 7,200 | — | — |
| 2023-08-08 | $6.44 | $6.44 | 10,500 | — | — |
| 2023-08-07 | $6.45 | $6.45 | 27,600 | — | — |
| 2023-08-04 | $6.71 | $6.71 | 5,600 | — | — |
| 2023-08-03 | $6.70 | $6.70 | 13,200 | — | — |
| 2023-08-02 | $6.86 | $6.86 | 7,400 | — | — |
| 2023-08-01 | $7.24 | $7.24 | 11,300 | — | — |
| 2023-07-31 | $7.20 | $7.20 | 14,700 | — | — |
| 2023-07-28 | $6.60 | $6.60 | 11,000 | — | — |
| 2023-07-27 | $6.41 | $6.41 | 18,000 | — | — |
| 2023-07-26 | $6.69 | $6.69 | 10,200 | — | — |
| 2023-07-25 | $6.56 | $6.56 | 15,800 | — | — |
| 2023-07-24 | $6.51 | $6.51 | 31,400 | — | — |
| 2023-07-21 | $6.84 | $6.84 | 25,200 | — | — |
| 2023-07-20 | $7.15 | $7.15 | 9,600 | — | — |
| 2023-07-19 | $7.41 | $7.41 | 28,400 | — | — |
| 2023-07-18 | $7.75 | $7.75 | 8,700 | — | — |
| 2023-07-17 | $7.77 | $7.77 | 7,400 | — | — |
| 2023-07-14 | $7.67 | $7.67 | 20,400 | — | — |
| 2023-07-13 | $7.95 | $7.95 | 18,700 | — | — |
| 2023-07-12 | $7.85 | $7.85 | 14,600 | — | — |
| 2023-07-11 | $7.90 | $7.90 | 8,300 | — | — |
| 2023-07-10 | $7.72 | $7.72 | 5,200 | — | — |
| 2023-07-07 | $7.89 | $7.89 | 9,600 | — | — |
| 2023-07-06 | $7.66 | $7.66 | 11,300 | — | — |
| 2023-07-05 | $7.88 | $7.88 | 14,600 | — | — |
| 2023-07-03 | $7.86 | $7.86 | 5,500 | — | — |
| 2023-06-30 | $7.84 | $7.84 | 14,100 | — | — |
| 2023-06-29 | $8.00 | $8.00 | 35,100 | — | — |
| 2023-06-28 | $7.67 | $7.67 | 13,400 | — | — |
| 2023-06-27 | $8.15 | $8.15 | 14,400 | — | — |
| 2023-06-26 | $8.11 | $8.11 | 12,900 | — | — |
| 2023-06-23 | $8.79 | $8.79 | 22,100 | — | — |
| 2023-06-22 | $7.85 | $7.85 | 20,000 | — | — |
| 2023-06-21 | $7.48 | $7.48 | 33,400 | — | — |
| 2023-06-20 | $7.23 | $7.23 | 17,700 | — | — |
| 2023-06-16 | $7.44 | $7.44 | 25,100 | — | — |
| 2023-06-15 | $7.75 | $7.75 | 23,900 | — | — |
| 2023-06-14 | $7.91 | $7.91 | 23,800 | — | — |
| 2023-06-13 | $8.65 | $8.65 | 30,600 | — | — |
| 2023-06-12 | $9.00 | $9.00 | 14,700 | — | — |
| 2023-06-09 | $8.73 | $8.73 | 37,000 | — | — |
| 2023-06-08 | $9.32 | $9.32 | 24,200 | — | — |
| 2023-06-07 | $9.48 | $9.48 | 18,900 | — | — |
| 2023-06-06 | $9.89 | $9.89 | 14,200 | — | — |
| 2023-06-05 | $9.69 | $9.69 | 13,800 | — | — |
| 2023-06-02 | $9.85 | $9.85 | 21,700 | — | — |
| 2023-06-01 | $9.79 | $9.79 | 16,500 | — | — |
| 2023-05-31 | $9.47 | $9.47 | 36,900 | — | — |
| 2023-05-30 | $8.87 | $8.87 | 73,300 | — | — |
| 2023-05-26 | $9.92 | $9.92 | 32,600 | — | — |
| 2023-05-25 | $10.41 | $10.41 | 33,300 | — | — |
| 2023-05-24 | $11.00 | $11.00 | 34,900 | — | — |
| 2023-05-23 | $10.91 | $10.91 | 21,300 | — | — |
| 2023-05-22 | $11.11 | $11.11 | 57,900 | — | — |
| 2023-05-19 | $10.85 | $10.85 | 42,600 | — | — |
| 2023-05-18 | $9.96 | $9.96 | 28,100 | — | — |
| 2023-05-17 | $10.32 | $10.32 | 29,500 | — | — |
| 2023-05-16 | $10.44 | $10.44 | 42,800 | — | — |
| 2023-05-15 | $10.50 | $10.50 | 52,300 | — | — |
| 2023-05-12 | $9.84 | $9.84 | 33,300 | — | — |
| 2023-05-11 | $9.35 | $9.35 | 31,000 | — | — |
| 2023-05-10 | $9.31 | $9.31 | 65,700 | — | — |
| 2023-05-09 | $8.87 | $8.87 | 72,300 | — | — |
| 2023-05-08 | $10.13 | $10.13 | 38,400 | — | — |
| 2023-05-05 | $10.51 | $10.51 | 84,100 | — | — |
| 2023-05-04 | $8.72 | $8.72 | 37,500 | — | — |
| 2023-05-03 | $8.50 | $8.50 | 62,600 | — | — |
| 2023-05-02 | $8.02 | $8.02 | 34,700 | — | — |
| 2023-05-01 | $8.48 | $8.48 | 33,100 | — | — |
| 2023-04-28 | $8.78 | $8.78 | 66,100 | — | — |
| 2023-04-27 | $7.71 | $7.71 | 51,400 | — | — |
| 2023-04-26 | $7.69 | $7.69 | 152,800 | — | — |
| 2023-04-25 | $9.01 | $9.01 | 115,200 | — | — |
| 2023-04-24 | $10.17 | $10.17 | 144,900 | — | — |
| 2023-04-21 | $8.84 | $8.84 | 145,600 | — | — |
| 2023-04-20 | $8.01 | $8.01 | 237,000 | — | — |
| 2023-04-19 | $10.07 | $10.07 | 346,000 | — | — |
| 2023-04-18 | $12.00 | $12.00 | 173,500 | — | — |
| 2023-04-17 | $10.46 | $10.46 | 161,500 | — | — |
| 2023-04-14 | $9.59 | $9.59 | 364,900 | — | — |
| 2023-04-13 | $8.04 | $8.04 | 71,600 | — | — |
| 2023-04-12 | $8.20 | $8.20 | 63,500 | — | — |
| 2023-04-11 | $8.20 | $8.20 | 75,900 | — | — |
| 2023-04-10 | $7.93 | $7.93 | 67,700 | — | — |
| 2023-04-06 | $7.75 | $7.75 | 54,100 | — | — |
| 2023-04-05 | $7.60 | $7.60 | 100,100 | — | — |
| 2023-04-04 | $6.94 | $6.94 | 169,600 | — | — |
| 2023-04-03 | $6.40 | $6.40 | 289,300 | — | — |
| 2023-03-31 | $7.27 | $7.27 | 350,700 | — | — |
| 2023-03-30 | $8.83 | $8.83 | 242,000 | — | — |
| 2023-03-29 | $8.05 | $8.05 | 368,900 | — | — |
| 2023-03-28 | $7.45 | $7.45 | 364,800 | — | — |
| 2023-03-27 | $6.82 | $6.82 | 123,700 | — | — |
| 2023-03-24 | $6.85 | $6.85 | 155,800 | — | — |
| 2023-03-23 | $6.46 | $6.46 | 133,600 | — | — |
| 2023-03-22 | $6.66 | $6.66 | 234,800 | — | — |
| 2023-03-21 | $6.39 | $6.39 | 898,200 | — | — |
| 2023-03-20 | $6.91 | $6.91 | 1,440,600 | — | — |
| 2023-03-17 | $6.20 | $6.20 | 10,895,300 | — | — |
| 2023-03-16 | $5.75 | $5.75 | 7,690,100 | — | — |
| 2023-03-15 | $2.91 | $2.91 | 171,400 | — | — |
| 2023-03-14 | $3.07 | $3.07 | 568,500 | — | — |
| 2023-03-13 | $2.25 | $2.25 | 37,700 | — | — |
| 2023-03-10 | $2.14 | $2.14 | 45,100 | — | — |
| 2023-03-09 | $2.36 | $2.36 | 60,300 | — | — |
| 2023-03-08 | $2.52 | $2.52 | 67,900 | — | — |
| 2023-03-07 | $2.66 | $2.66 | 78,300 | — | — |
| 2023-03-06 | $2.85 | $2.85 | 77,100 | — | — |
| 2023-03-03 | $2.92 | $2.92 | 45,500 | — | — |
| 2023-03-02 | $2.95 | $2.95 | 117,500 | — | — |
| 2023-03-01 | $2.80 | $2.80 | 45,900 | — | — |
| 2023-02-28 | $2.99 | $2.99 | 48,200 | — | — |
| 2023-02-27 | $2.96 | $2.96 | 85,000 | — | — |
| 2023-02-24 | $2.80 | $2.80 | 30,600 | — | — |
| 2023-02-23 | $2.80 | $2.80 | 54,700 | — | — |
| 2023-02-22 | $2.79 | $2.79 | 61,400 | — | — |
| 2023-02-21 | $2.77 | $2.77 | 132,200 | — | — |
| 2023-02-17 | $3.06 | $3.06 | 183,300 | — | — |
| 2023-02-16 | $3.20 | $3.20 | 191,000 | — | — |
| 2023-02-15 | $3.08 | $3.08 | 214,100 | — | — |
| 2023-02-14 | $3.28 | $3.28 | 373,100 | — | — |
| 2023-02-13 | $4.26 | $4.26 | 79,880 | — | — |
| 2023-02-10 | $4.80 | $4.80 | 30,637 | — | — |
| 2023-02-09 | $5.04 | $5.04 | 21,867 | — | — |
| 2023-02-08 | $5.16 | $5.16 | 24,507 | — | — |
| 2023-02-07 | $4.92 | $4.92 | 83,157 | — | — |
| 2023-02-06 | $5.19 | $5.19 | 42,883 | — | — |
| 2023-02-03 | $5.16 | $5.16 | 65,020 | — | — |
| 2023-02-02 | $5.25 | $5.25 | 225,943 | — | — |
| 2023-02-01 | $4.92 | $4.92 | 50,040 | — | — |
| 2023-01-31 | $4.65 | $4.65 | 47,633 | — | — |
| 2023-01-30 | $4.50 | $4.50 | 33,603 | — | — |
| 2023-01-27 | $4.35 | $4.35 | 45,383 | — | — |
| 2023-01-26 | $4.20 | $4.20 | 30,190 | — | — |
| 2023-01-25 | $4.14 | $4.14 | 24,903 | — | — |
| 2023-01-24 | $4.20 | $4.20 | 27,593 | — | — |
| 2023-01-23 | $4.20 | $4.20 | 34,933 | — | — |
| 2023-01-20 | $4.20 | $4.20 | 30,923 | — | — |
| 2023-01-19 | $4.20 | $4.20 | 33,860 | — | — |
| 2023-01-18 | $4.14 | $4.14 | 47,890 | — | — |
| 2023-01-17 | $4.41 | $4.41 | 48,547 | — | — |
| 2023-01-13 | $4.35 | $4.35 | 81,053 | — | — |
| 2023-01-12 | $4.17 | $4.17 | 46,550 | — | — |
| 2023-01-11 | $4.14 | $4.14 | 33,383 | — | — |
| 2023-01-10 | $4.11 | $4.11 | 31,847 | — | — |
| 2023-01-09 | $4.14 | $4.14 | 68,677 | — | — |
| 2023-01-06 | $4.35 | $4.35 | 66,323 | — | — |
| 2023-01-05 | $3.93 | $3.93 | 54,637 | — | — |
| 2023-01-04 | $3.90 | $3.90 | 85,163 | — | — |
| 2023-01-03 | $3.54 | $3.54 | 39,683 | — | — |