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
- 2021-07-23 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 | $5.73 | $5.73 | 1,572,300 | — | — |
| 2023-12-28 | $5.88 | $5.88 | 3,004,200 | — | — |
| 2023-12-27 | $5.91 | $5.91 | 2,074,000 | — | — |
| 2023-12-26 | $6.16 | $6.16 | 1,371,300 | — | — |
| 2023-12-22 | $6.17 | $6.17 | 1,796,400 | — | — |
| 2023-12-21 | $6.17 | $6.17 | 1,198,300 | — | — |
| 2023-12-20 | $5.88 | $5.88 | 1,380,200 | — | — |
| 2023-12-19 | $6.25 | $6.25 | 1,495,200 | — | — |
| 2023-12-18 | $6.07 | $6.07 | 957,200 | — | — |
| 2023-12-15 | $6.09 | $6.09 | 3,398,900 | — | — |
| 2023-12-14 | $6.17 | $6.17 | 2,614,400 | — | — |
| 2023-12-13 | $5.67 | $5.67 | 2,895,900 | — | — |
| 2023-12-12 | $5.65 | $5.65 | 1,478,000 | — | — |
| 2023-12-11 | $5.76 | $5.76 | 923,500 | — | — |
| 2023-12-08 | $5.81 | $5.81 | 1,300,400 | — | — |
| 2023-12-07 | $5.95 | $5.95 | 945,800 | — | — |
| 2023-12-06 | $5.94 | $5.94 | 1,353,600 | — | — |
| 2023-12-05 | $5.71 | $5.71 | 1,017,200 | — | — |
| 2023-12-04 | $5.81 | $5.81 | 1,495,400 | — | — |
| 2023-12-01 | $5.69 | $5.69 | 1,922,500 | — | — |
| 2023-11-30 | $5.87 | $5.87 | 1,995,500 | — | — |
| 2023-11-29 | $5.96 | $5.96 | 1,745,300 | — | — |
| 2023-11-28 | $5.83 | $5.83 | 1,088,100 | — | — |
| 2023-11-27 | $5.75 | $5.75 | 1,567,700 | — | — |
| 2023-11-24 | $5.66 | $5.66 | 1,109,700 | — | — |
| 2023-11-22 | $5.69 | $5.69 | 1,024,600 | — | — |
| 2023-11-21 | $5.30 | $5.30 | 1,086,600 | — | — |
| 2023-11-20 | $5.56 | $5.56 | 2,789,800 | — | — |
| 2023-11-17 | $5.22 | $5.22 | 2,268,100 | — | — |
| 2023-11-16 | $4.73 | $4.73 | 1,779,200 | — | — |
| 2023-11-15 | $4.67 | $4.67 | 1,852,000 | — | — |
| 2023-11-14 | $4.22 | $4.22 | 1,565,100 | — | — |
| 2023-11-13 | $3.79 | $3.79 | 1,095,400 | — | — |
| 2023-11-10 | $3.85 | $3.85 | 1,348,600 | — | — |
| 2023-11-09 | $3.95 | $3.95 | 1,424,900 | — | — |
| 2023-11-08 | $4.53 | $4.53 | 2,069,000 | — | — |
| 2023-11-07 | $4.77 | $4.77 | 2,466,900 | — | — |
| 2023-11-06 | $4.77 | $4.77 | 3,527,700 | — | — |
| 2023-11-03 | $4.18 | $4.18 | 3,643,600 | — | — |
| 2023-11-02 | $3.70 | $3.70 | 2,551,400 | — | — |
| 2023-11-01 | $3.58 | $3.58 | 2,534,100 | — | — |
| 2023-10-31 | $3.63 | $3.63 | 3,139,500 | — | — |
| 2023-10-30 | $3.62 | $3.62 | 1,963,800 | — | — |
| 2023-10-27 | $3.66 | $3.66 | 1,471,800 | — | — |
| 2023-10-26 | $3.82 | $3.82 | 1,001,400 | — | — |
| 2023-10-25 | $3.83 | $3.83 | 830,600 | — | — |
| 2023-10-24 | $4.03 | $4.03 | 1,348,900 | — | — |
| 2023-10-23 | $3.81 | $3.81 | 1,456,400 | — | — |
| 2023-10-20 | $3.91 | $3.91 | 987,000 | — | — |
| 2023-10-19 | $3.93 | $3.93 | 981,900 | — | — |
| 2023-10-18 | $4.07 | $4.07 | 978,700 | — | — |
| 2023-10-17 | $4.33 | $4.33 | 786,300 | — | — |
| 2023-10-16 | $4.27 | $4.27 | 855,700 | — | — |
| 2023-10-13 | $4.19 | $4.19 | 1,186,900 | — | — |
| 2023-10-12 | $4.13 | $4.13 | 1,210,600 | — | — |
| 2023-10-11 | $4.42 | $4.42 | 582,500 | — | — |
| 2023-10-10 | $4.53 | $4.53 | 796,100 | — | — |
| 2023-10-09 | $4.40 | $4.40 | 690,500 | — | — |
| 2023-10-06 | $4.54 | $4.54 | 1,034,000 | — | — |
| 2023-10-05 | $4.59 | $4.59 | 992,100 | — | — |
| 2023-10-04 | $4.52 | $4.52 | 1,406,800 | — | — |
| 2023-10-03 | $4.63 | $4.63 | 743,600 | — | — |
| 2023-10-02 | $4.53 | $4.53 | 1,101,100 | — | — |
| 2023-09-29 | $4.78 | $4.78 | 897,700 | — | — |
| 2023-09-28 | $4.73 | $4.73 | 886,000 | — | — |
| 2023-09-27 | $4.69 | $4.69 | 1,244,300 | — | — |
| 2023-09-26 | $4.91 | $4.91 | 909,000 | — | — |
| 2023-09-25 | $4.96 | $4.96 | 1,616,500 | — | — |
| 2023-09-22 | $5.09 | $5.09 | 1,056,600 | — | — |
| 2023-09-21 | $5.26 | $5.26 | 950,500 | — | — |
| 2023-09-20 | $5.27 | $5.27 | 1,200,500 | — | — |
| 2023-09-19 | $5.45 | $5.45 | 1,220,300 | — | — |
| 2023-09-18 | $5.26 | $5.26 | 2,065,000 | — | — |
| 2023-09-15 | $5.86 | $5.86 | 11,824,500 | — | — |
| 2023-09-14 | $5.65 | $5.65 | 1,671,200 | — | — |
| 2023-09-13 | $5.60 | $5.60 | 2,129,000 | — | — |
| 2023-09-12 | $6.10 | $6.10 | 1,725,100 | — | — |
| 2023-09-11 | $6.39 | $6.39 | 2,364,700 | — | — |
| 2023-09-08 | $5.76 | $5.76 | 1,716,200 | — | — |
| 2023-09-07 | $5.79 | $5.79 | 1,199,400 | — | — |
| 2023-09-06 | $6.11 | $6.11 | 1,357,200 | — | — |
| 2023-09-05 | $6.22 | $6.22 | 3,075,600 | — | — |
| 2023-09-01 | $5.88 | $5.88 | 825,400 | — | — |
| 2023-08-31 | $5.89 | $5.89 | 2,725,800 | — | — |
| 2023-08-30 | $6.00 | $6.00 | 1,727,700 | — | — |
| 2023-08-29 | $6.08 | $6.08 | 2,655,100 | — | — |
| 2023-08-28 | $6.25 | $6.25 | 807,400 | — | — |
| 2023-08-25 | $6.26 | $6.26 | 1,065,700 | — | — |
| 2023-08-24 | $6.31 | $6.31 | 681,900 | — | — |
| 2023-08-23 | $6.40 | $6.40 | 851,500 | — | — |
| 2023-08-22 | $6.31 | $6.31 | 639,100 | — | — |
| 2023-08-21 | $6.21 | $6.21 | 1,704,800 | — | — |
| 2023-08-18 | $6.09 | $6.09 | 954,100 | — | — |
| 2023-08-17 | $6.12 | $6.12 | 1,388,600 | — | — |
| 2023-08-16 | $6.43 | $6.43 | 818,600 | — | — |
| 2023-08-15 | $6.58 | $6.58 | 938,900 | — | — |
| 2023-08-14 | $6.71 | $6.71 | 1,361,900 | — | — |
| 2023-08-11 | $6.96 | $6.96 | 1,244,000 | — | — |
| 2023-08-10 | $7.21 | $7.21 | 1,185,500 | — | — |
| 2023-08-09 | $6.92 | $6.92 | 2,187,400 | — | — |
| 2023-08-08 | $6.54 | $6.54 | 1,437,000 | — | — |
| 2023-08-07 | $6.58 | $6.58 | 1,165,200 | — | — |
| 2023-08-04 | $6.72 | $6.72 | 1,035,500 | — | — |
| 2023-08-03 | $6.84 | $6.84 | 957,300 | — | — |
| 2023-08-02 | $7.06 | $7.06 | 1,554,900 | — | — |
| 2023-08-01 | $7.31 | $7.31 | 1,322,200 | — | — |
| 2023-07-31 | $7.19 | $7.19 | 2,070,100 | — | — |
| 2023-07-28 | $6.83 | $6.83 | 1,502,300 | — | — |
| 2023-07-27 | $6.38 | $6.38 | 1,832,300 | — | — |
| 2023-07-26 | $6.65 | $6.65 | 1,496,700 | — | — |
| 2023-07-25 | $6.57 | $6.57 | 1,246,100 | — | — |
| 2023-07-24 | $6.65 | $6.65 | 1,594,900 | — | — |
| 2023-07-21 | $6.62 | $6.62 | 2,399,300 | — | — |
| 2023-07-20 | $6.62 | $6.62 | 2,748,100 | — | — |
| 2023-07-19 | $6.71 | $6.71 | 3,959,200 | — | — |
| 2023-07-18 | $6.91 | $6.91 | 4,325,900 | — | — |
| 2023-07-17 | $6.29 | $6.29 | 3,926,000 | — | — |
| 2023-07-14 | $6.30 | $6.30 | 11,781,200 | — | — |
| 2023-07-13 | $8.14 | $8.14 | 2,867,800 | — | — |
| 2023-07-12 | $7.76 | $7.76 | 3,214,200 | — | — |
| 2023-07-11 | $7.69 | $7.69 | 3,869,500 | — | — |
| 2023-07-10 | $6.64 | $6.64 | 5,448,000 | — | — |
| 2023-07-07 | $7.26 | $7.26 | 13,058,000 | — | — |
| 2023-07-06 | $5.94 | $5.94 | 83,355,100 | — | — |
| 2023-07-05 | $4.08 | $4.08 | 594,700 | — | — |
| 2023-07-03 | $4.08 | $4.08 | 515,900 | — | — |
| 2023-06-30 | $4.25 | $4.25 | 867,300 | — | — |
| 2023-06-29 | $4.08 | $4.08 | 576,100 | — | — |
| 2023-06-28 | $4.04 | $4.04 | 670,800 | — | — |
| 2023-06-27 | $4.09 | $4.09 | 752,300 | — | — |
| 2023-06-26 | $4.08 | $4.08 | 588,500 | — | — |
| 2023-06-23 | $4.33 | $4.33 | 1,918,900 | — | — |
| 2023-06-22 | $4.26 | $4.26 | 1,014,500 | — | — |
| 2023-06-21 | $4.17 | $4.17 | 1,156,000 | — | — |
| 2023-06-20 | $4.10 | $4.10 | 1,661,700 | — | — |
| 2023-06-16 | $4.34 | $4.34 | 6,656,800 | — | — |
| 2023-06-15 | $4.60 | $4.60 | 785,200 | — | — |
| 2023-06-14 | $4.63 | $4.63 | 667,800 | — | — |
| 2023-06-13 | $4.89 | $4.89 | 763,600 | — | — |
| 2023-06-12 | $4.64 | $4.64 | 954,900 | — | — |
| 2023-06-09 | $4.29 | $4.29 | 542,000 | — | — |
| 2023-06-08 | $4.47 | $4.47 | 537,300 | — | — |
| 2023-06-07 | $4.78 | $4.78 | 471,700 | — | — |
| 2023-06-06 | $4.82 | $4.82 | 504,700 | — | — |
| 2023-06-05 | $4.77 | $4.77 | 405,400 | — | — |
| 2023-06-02 | $4.79 | $4.79 | 597,000 | — | — |
| 2023-06-01 | $4.58 | $4.58 | 679,200 | — | — |
| 2023-05-31 | $4.41 | $4.41 | 2,280,300 | — | — |
| 2023-05-30 | $4.34 | $4.34 | 800,000 | — | — |
| 2023-05-26 | $4.41 | $4.41 | 575,700 | — | — |
| 2023-05-25 | $4.35 | $4.35 | 396,400 | — | — |
| 2023-05-24 | $4.55 | $4.55 | 573,400 | — | — |
| 2023-05-23 | $4.93 | $4.93 | 701,600 | — | — |
| 2023-05-22 | $4.78 | $4.78 | 796,200 | — | — |
| 2023-05-19 | $4.34 | $4.34 | 521,100 | — | — |
| 2023-05-18 | $4.26 | $4.26 | 476,200 | — | — |
| 2023-05-17 | $4.39 | $4.39 | 563,200 | — | — |
| 2023-05-16 | $4.25 | $4.25 | 375,100 | — | — |
| 2023-05-15 | $4.50 | $4.50 | 867,900 | — | — |
| 2023-05-12 | $4.21 | $4.21 | 626,700 | — | — |
| 2023-05-11 | $4.38 | $4.38 | 784,800 | — | — |
| 2023-05-10 | $4.70 | $4.70 | 1,160,000 | — | — |
| 2023-05-09 | $4.40 | $4.40 | 363,800 | — | — |
| 2023-05-08 | $4.30 | $4.30 | 417,000 | — | — |
| 2023-05-05 | $4.44 | $4.44 | 460,900 | — | — |
| 2023-05-04 | $4.40 | $4.40 | 430,000 | — | — |
| 2023-05-03 | $4.33 | $4.33 | 501,100 | — | — |
| 2023-05-02 | $4.17 | $4.17 | 538,400 | — | — |
| 2023-05-01 | $4.41 | $4.41 | 407,000 | — | — |
| 2023-04-28 | $4.30 | $4.30 | 408,000 | — | — |
| 2023-04-27 | $4.17 | $4.17 | 367,600 | — | — |
| 2023-04-26 | $4.24 | $4.24 | 298,800 | — | — |
| 2023-04-25 | $4.30 | $4.30 | 445,600 | — | — |
| 2023-04-24 | $4.44 | $4.44 | 669,800 | — | — |
| 2023-04-21 | $4.47 | $4.47 | 461,100 | — | — |
| 2023-04-20 | $4.32 | $4.32 | 462,600 | — | — |
| 2023-04-19 | $4.45 | $4.45 | 372,300 | — | — |
| 2023-04-18 | $4.38 | $4.38 | 648,600 | — | — |
| 2023-04-17 | $4.75 | $4.75 | 775,500 | — | — |
| 2023-04-14 | $4.58 | $4.58 | 548,800 | — | — |
| 2023-04-13 | $4.85 | $4.85 | 1,468,700 | — | — |
| 2023-04-12 | $4.33 | $4.33 | 548,400 | — | — |
| 2023-04-11 | $4.57 | $4.57 | 901,300 | — | — |
| 2023-04-10 | $4.84 | $4.84 | 380,100 | — | — |
| 2023-04-06 | $5.29 | $5.29 | 339,600 | — | — |
| 2023-04-05 | $5.33 | $5.33 | 355,000 | — | — |
| 2023-04-04 | $5.21 | $5.21 | 512,400 | — | — |
| 2023-04-03 | $5.47 | $5.47 | 529,800 | — | — |
| 2023-03-31 | $5.31 | $5.31 | 531,000 | — | — |
| 2023-03-30 | $5.14 | $5.14 | 779,600 | — | — |
| 2023-03-29 | $5.17 | $5.17 | 536,100 | — | — |
| 2023-03-28 | $4.73 | $4.73 | 384,200 | — | — |
| 2023-03-27 | $4.69 | $4.69 | 417,400 | — | — |
| 2023-03-24 | $4.63 | $4.63 | 579,500 | — | — |
| 2023-03-23 | $4.30 | $4.30 | 620,000 | — | — |
| 2023-03-22 | $4.34 | $4.34 | 485,900 | — | — |
| 2023-03-21 | $4.81 | $4.81 | 373,300 | — | — |
| 2023-03-20 | $4.88 | $4.88 | 445,500 | — | — |
| 2023-03-17 | $4.96 | $4.96 | 1,525,800 | — | — |
| 2023-03-16 | $5.04 | $5.04 | 472,900 | — | — |
| 2023-03-15 | $5.16 | $5.16 | 610,500 | — | — |
| 2023-03-14 | $5.20 | $5.20 | 612,300 | — | — |
| 2023-03-13 | $5.33 | $5.33 | 438,600 | — | — |
| 2023-03-10 | $5.18 | $5.18 | 929,700 | — | — |
| 2023-03-09 | $5.51 | $5.51 | 556,500 | — | — |
| 2023-03-08 | $5.87 | $5.87 | 198,700 | — | — |
| 2023-03-07 | $5.88 | $5.88 | 221,700 | — | — |
| 2023-03-06 | $5.80 | $5.80 | 390,100 | — | — |
| 2023-03-03 | $6.11 | $6.11 | 380,900 | — | — |
| 2023-03-02 | $5.92 | $5.92 | 292,400 | — | — |
| 2023-03-01 | $6.03 | $6.03 | 355,400 | — | — |
| 2023-02-28 | $6.09 | $6.09 | 374,500 | — | — |
| 2023-02-27 | $5.99 | $5.99 | 287,100 | — | — |
| 2023-02-24 | $5.80 | $5.80 | 407,800 | — | — |
| 2023-02-23 | $6.10 | $6.10 | 299,400 | — | — |
| 2023-02-22 | $6.21 | $6.21 | 486,700 | — | — |
| 2023-02-21 | $6.12 | $6.12 | 518,900 | — | — |
| 2023-02-17 | $6.85 | $6.85 | 422,700 | — | — |
| 2023-02-16 | $6.66 | $6.66 | 390,400 | — | — |
| 2023-02-15 | $6.76 | $6.76 | 526,100 | — | — |
| 2023-02-14 | $6.76 | $6.76 | 488,600 | — | — |
| 2023-02-13 | $6.73 | $6.73 | 238,700 | — | — |
| 2023-02-10 | $6.78 | $6.78 | 303,200 | — | — |
| 2023-02-09 | $6.79 | $6.79 | 512,400 | — | — |
| 2023-02-08 | $7.03 | $7.03 | 309,000 | — | — |
| 2023-02-07 | $7.35 | $7.35 | 522,100 | — | — |
| 2023-02-06 | $7.44 | $7.44 | 462,800 | — | — |
| 2023-02-03 | $7.60 | $7.60 | 355,500 | — | — |
| 2023-02-02 | $7.78 | $7.78 | 451,400 | — | — |
| 2023-02-01 | $7.43 | $7.43 | 449,900 | — | — |
| 2023-01-31 | $7.21 | $7.21 | 576,300 | — | — |
| 2023-01-30 | $7.13 | $7.13 | 436,400 | — | — |
| 2023-01-27 | $7.29 | $7.29 | 364,800 | — | — |
| 2023-01-26 | $6.94 | $6.94 | 380,600 | — | — |
| 2023-01-25 | $6.81 | $6.81 | 546,700 | — | — |
| 2023-01-24 | $6.73 | $6.73 | 589,400 | — | — |
| 2023-01-23 | $6.45 | $6.45 | 543,100 | — | — |
| 2023-01-20 | $6.39 | $6.39 | 466,700 | — | — |
| 2023-01-19 | $6.29 | $6.29 | 341,200 | — | — |
| 2023-01-18 | $6.42 | $6.42 | 598,700 | — | — |
| 2023-01-17 | $7.22 | $7.22 | 464,200 | — | — |
| 2023-01-13 | $7.22 | $7.22 | 466,600 | — | — |
| 2023-01-12 | $7.46 | $7.46 | 487,100 | — | — |
| 2023-01-11 | $6.94 | $6.94 | 343,000 | — | — |
| 2023-01-10 | $6.93 | $6.93 | 475,900 | — | — |
| 2023-01-09 | $6.90 | $6.90 | 605,200 | — | — |
| 2023-01-06 | $6.88 | $6.88 | 516,800 | — | — |
| 2023-01-05 | $6.97 | $6.97 | 459,600 | — | — |
| 2023-01-04 | $7.12 | $7.12 | 506,700 | — | — |
| 2023-01-03 | $6.61 | $6.61 | 587,300 | — | — |