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
- 2008-05-23 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 | $7.63 | $7.63 | 24,800 | — | — |
| 2023-12-28 | $6.32 | $6.32 | 23,600 | — | — |
| 2023-12-27 | $6.53 | $6.53 | 20,700 | — | — |
| 2023-12-26 | $6.75 | $6.75 | 10,300 | — | — |
| 2023-12-22 | $6.75 | $6.75 | 16,500 | — | — |
| 2023-12-21 | $6.77 | $6.77 | 14,700 | — | — |
| 2023-12-20 | $6.89 | $6.89 | 12,900 | — | — |
| 2023-12-19 | $7.25 | $7.25 | 14,100 | — | — |
| 2023-12-18 | $7.81 | $7.81 | 6,000 | — | — |
| 2023-12-15 | $8.51 | $8.51 | 17,600 | — | — |
| 2023-12-14 | $8.80 | $8.80 | 10,700 | — | — |
| 2023-12-13 | $8.81 | $8.81 | 6,900 | — | — |
| 2023-12-12 | $9.05 | $9.05 | 2,400 | — | — |
| 2023-12-11 | $9.04 | $9.04 | 2,300 | — | — |
| 2023-12-08 | $9.25 | $9.25 | 6,600 | — | — |
| 2023-12-07 | $8.81 | $8.81 | 2,700 | — | — |
| 2023-12-06 | $8.80 | $8.80 | 6,600 | — | — |
| 2023-12-05 | $8.94 | $8.94 | 4,500 | — | — |
| 2023-12-04 | $9.21 | $9.21 | 16,400 | — | — |
| 2023-12-01 | $10.00 | $10.00 | 8,500 | — | — |
| 2023-11-30 | $9.80 | $9.80 | 6,900 | — | — |
| 2023-11-29 | $9.93 | $9.93 | 9,100 | — | — |
| 2023-11-28 | $9.90 | $9.90 | 4,200 | — | — |
| 2023-11-27 | $9.78 | $9.78 | 12,500 | — | — |
| 2023-11-24 | $10.31 | $10.31 | 11,500 | — | — |
| 2023-11-22 | $9.97 | $9.97 | 4,400 | — | — |
| 2023-11-21 | $9.80 | $9.80 | 11,600 | — | — |
| 2023-11-20 | $9.82 | $9.82 | 13,600 | — | — |
| 2023-11-17 | $9.87 | $9.87 | 4,200 | — | — |
| 2023-11-16 | $9.86 | $9.86 | 5,700 | — | — |
| 2023-11-15 | $9.89 | $9.89 | 14,500 | — | — |
| 2023-11-14 | $9.59 | $9.59 | 35,900 | — | — |
| 2023-11-13 | $9.73 | $9.73 | 3,600 | — | — |
| 2023-11-10 | $9.85 | $9.85 | 3,700 | — | — |
| 2023-11-09 | $9.93 | $9.93 | 3,700 | — | — |
| 2023-11-08 | $9.94 | $9.94 | 12,400 | — | — |
| 2023-11-07 | $10.60 | $10.60 | 22,100 | — | — |
| 2023-11-06 | $11.02 | $11.02 | 14,000 | — | — |
| 2023-11-03 | $10.93 | $10.93 | 13,700 | — | — |
| 2023-11-02 | $8.57 | $8.57 | 4,400 | — | — |
| 2023-11-01 | $8.94 | $8.94 | 6,800 | — | — |
| 2023-10-31 | $8.65 | $8.65 | 4,400 | — | — |
| 2023-10-30 | $8.59 | $8.59 | 7,600 | — | — |
| 2023-10-27 | $8.48 | $8.48 | 9,500 | — | — |
| 2023-10-26 | $9.41 | $9.41 | 19,600 | — | — |
| 2023-10-25 | $9.91 | $9.91 | 10,100 | — | — |
| 2023-10-24 | $10.48 | $10.48 | 6,500 | — | — |
| 2023-10-23 | $10.50 | $10.50 | 30,800 | — | — |
| 2023-10-20 | $11.21 | $11.21 | 46,900 | — | — |
| 2023-10-19 | $9.20 | $9.20 | 6,200 | — | — |
| 2023-10-18 | $9.25 | $9.25 | 7,200 | — | — |
| 2023-10-17 | $8.67 | $8.67 | 16,900 | — | — |
| 2023-10-16 | $7.86 | $7.86 | 13,900 | — | — |
| 2023-10-13 | $7.49 | $7.49 | 12,700 | — | — |
| 2023-10-12 | $7.05 | $7.05 | 17,600 | — | — |
| 2023-10-11 | $7.30 | $7.30 | 11,400 | — | — |
| 2023-10-10 | $6.53 | $6.53 | 11,200 | — | — |
| 2023-10-09 | $7.38 | $7.38 | 29,900 | — | — |
| 2023-10-06 | $6.41 | $6.41 | 46,200 | — | — |
| 2023-10-05 | $5.37 | $5.37 | 7,200 | — | — |
| 2023-10-04 | $5.18 | $5.18 | 18,500 | — | — |
| 2023-10-03 | $4.89 | $4.89 | 14,200 | — | — |
| 2023-10-02 | $4.83 | $4.83 | 9,800 | — | — |
| 2023-09-29 | $4.62 | $4.62 | 1,900 | — | — |
| 2023-09-28 | $4.78 | $4.78 | 14,600 | — | — |
| 2023-09-27 | $4.65 | $4.65 | 13,000 | — | — |
| 2023-09-26 | $4.63 | $4.63 | 66,300 | — | — |
| 2023-09-25 | $4.28 | $4.28 | 27,500 | — | — |
| 2023-09-22 | $4.34 | $4.34 | 9,000 | — | — |
| 2023-09-21 | $4.62 | $4.62 | 37,900 | — | — |
| 2023-09-20 | $4.90 | $4.90 | 70,000 | — | — |
| 2023-09-19 | $5.16 | $5.16 | 17,200 | — | — |
| 2023-09-18 | $5.39 | $5.39 | 57,700 | — | — |
| 2023-09-15 | $5.33 | $5.33 | 27,600 | — | — |
| 2023-09-14 | $4.90 | $4.90 | 22,000 | — | — |
| 2023-09-13 | $5.15 | $5.15 | 25,100 | — | — |
| 2023-09-12 | $5.35 | $5.35 | 31,500 | — | — |
| 2023-09-11 | $5.30 | $5.30 | 9,600 | — | — |
| 2023-09-08 | $5.18 | $5.18 | 14,600 | — | — |
| 2023-09-07 | $5.25 | $5.25 | 106,900 | — | — |
| 2023-09-06 | $4.52 | $4.52 | 21,700 | — | — |
| 2023-09-05 | $4.98 | $4.98 | 35,400 | — | — |
| 2023-09-01 | $5.79 | $5.79 | 21,400 | — | — |
| 2023-08-31 | $5.92 | $5.92 | 32,500 | — | — |
| 2023-08-30 | $6.00 | $6.00 | 64,700 | — | — |
| 2023-08-29 | $5.87 | $5.87 | 54,600 | — | — |
| 2023-08-28 | $5.97 | $5.97 | 80,000 | — | — |
| 2023-08-25 | $5.60 | $5.60 | 54,800 | — | — |
| 2023-08-24 | $5.24 | $5.24 | 31,500 | — | — |
| 2023-08-23 | $5.41 | $5.41 | 103,000 | — | — |
| 2023-08-22 | $5.36 | $5.36 | 94,100 | — | — |
| 2023-08-21 | $6.06 | $6.06 | 135,000 | — | — |
| 2023-08-18 | $5.88 | $5.88 | 228,000 | — | — |
| 2023-08-17 | $7.59 | $7.59 | 1,625,000 | — | — |
| 2023-08-16 | $6.60 | $6.60 | 233,000 | — | — |
| 2023-08-15 | $5.91 | $5.91 | 57,267 | — | — |
| 2023-08-14 | $5.48 | $5.48 | 20,467 | — | — |
| 2023-08-11 | $5.21 | $5.21 | 7,000 | — | — |
| 2023-08-10 | $5.27 | $5.27 | 15,133 | — | — |
| 2023-08-09 | $4.71 | $4.71 | 3,200 | — | — |
| 2023-08-08 | $4.89 | $4.89 | 10,867 | — | — |
| 2023-08-07 | $4.76 | $4.76 | 3,667 | — | — |
| 2023-08-04 | $4.65 | $4.65 | 6,200 | — | — |
| 2023-08-03 | $4.77 | $4.77 | 6,867 | — | — |
| 2023-08-02 | $4.67 | $4.67 | 3,200 | — | — |
| 2023-08-01 | $4.79 | $4.79 | 3,933 | — | — |
| 2023-07-31 | $4.67 | $4.67 | 4,200 | — | — |
| 2023-07-28 | $4.73 | $4.73 | 4,867 | — | — |
| 2023-07-27 | $4.71 | $4.71 | 2,533 | — | — |
| 2023-07-26 | $4.73 | $4.73 | 1,533 | — | — |
| 2023-07-25 | $4.67 | $4.67 | 5,867 | — | — |
| 2023-07-24 | $4.91 | $4.91 | 8,400 | — | — |
| 2023-07-21 | $4.65 | $4.65 | 2,200 | — | — |
| 2023-07-20 | $4.61 | $4.61 | 2,600 | — | — |
| 2023-07-19 | $4.59 | $4.59 | 2,800 | — | — |
| 2023-07-18 | $4.61 | $4.61 | 2,867 | — | — |
| 2023-07-17 | $4.50 | $4.50 | 2,667 | — | — |
| 2023-07-14 | $4.52 | $4.52 | 3,533 | — | — |
| 2023-07-13 | $4.64 | $4.64 | 1,933 | — | — |
| 2023-07-12 | $4.50 | $4.50 | 10,933 | — | — |
| 2023-07-11 | $4.38 | $4.38 | 2,467 | — | — |
| 2023-07-10 | $4.34 | $4.34 | 2,067 | — | — |
| 2023-07-07 | $4.34 | $4.34 | 3,467 | — | — |
| 2023-07-06 | $4.20 | $4.20 | 13,733 | — | — |
| 2023-07-05 | $4.56 | $4.56 | 21,000 | — | — |
| 2023-07-03 | $4.80 | $4.80 | 10,467 | — | — |
| 2023-06-30 | $5.01 | $5.01 | 11,267 | — | — |
| 2023-06-29 | $5.12 | $5.12 | 1,267 | — | — |
| 2023-06-28 | $5.21 | $5.21 | 2,667 | — | — |
| 2023-06-27 | $5.16 | $5.16 | 15,200 | — | — |
| 2023-06-26 | $5.30 | $5.30 | 5,133 | — | — |
| 2023-06-23 | $5.30 | $5.30 | 1,533 | — | — |
| 2023-06-22 | $5.33 | $5.33 | 1,200 | — | — |
| 2023-06-21 | $5.48 | $5.48 | 6,933 | — | — |
| 2023-06-20 | $5.64 | $5.64 | 6,733 | — | — |
| 2023-06-16 | $5.64 | $5.64 | 3,267 | — | — |
| 2023-06-15 | $5.40 | $5.40 | 2,267 | — | — |
| 2023-06-14 | $5.40 | $5.40 | 6,667 | — | — |
| 2023-06-13 | $5.28 | $5.28 | 3,533 | — | — |
| 2023-06-12 | $5.37 | $5.37 | 5,400 | — | — |
| 2023-06-09 | $5.27 | $5.27 | 3,333 | — | — |
| 2023-06-08 | $5.43 | $5.43 | 6,533 | — | — |
| 2023-06-07 | $5.64 | $5.64 | 10,067 | — | — |
| 2023-06-06 | $5.42 | $5.42 | 7,667 | — | — |
| 2023-06-05 | $5.52 | $5.52 | 4,267 | — | — |
| 2023-06-02 | $5.67 | $5.67 | 2,333 | — | — |
| 2023-06-01 | $5.72 | $5.72 | 10,467 | — | — |
| 2023-05-31 | $5.82 | $5.82 | 7,467 | — | — |
| 2023-05-30 | $5.91 | $5.91 | 2,467 | — | — |
| 2023-05-26 | $5.79 | $5.79 | 4,000 | — | — |
| 2023-05-25 | $6.00 | $6.00 | 2,600 | — | — |
| 2023-05-24 | $6.30 | $6.30 | 3,133 | — | — |
| 2023-05-23 | $6.38 | $6.38 | 8,333 | — | — |
| 2023-05-22 | $6.20 | $6.20 | 4,933 | — | — |
| 2023-05-19 | $5.99 | $5.99 | 800 | — | — |
| 2023-05-18 | $5.78 | $5.78 | 1,267 | — | — |
| 2023-05-17 | $5.70 | $5.70 | 2,667 | — | — |
| 2023-05-16 | $5.76 | $5.76 | 6,933 | — | — |
| 2023-05-15 | $5.96 | $5.96 | 13,200 | — | — |
| 2023-05-12 | $6.09 | $6.09 | 6,333 | — | — |
| 2023-05-11 | $5.90 | $5.90 | 5,200 | — | — |
| 2023-05-10 | $6.11 | $6.11 | 15,067 | — | — |
| 2023-05-09 | $5.87 | $5.87 | 1,800 | — | — |
| 2023-05-08 | $5.72 | $5.72 | 7,733 | — | — |
| 2023-05-05 | $5.72 | $5.72 | 2,533 | — | — |
| 2023-05-04 | $5.70 | $5.70 | 2,333 | — | — |
| 2023-05-03 | $5.70 | $5.70 | 3,067 | — | — |
| 2023-05-02 | $5.96 | $5.96 | 800 | — | — |
| 2023-05-01 | $5.96 | $5.96 | 1,800 | — | — |
| 2023-04-28 | $5.76 | $5.76 | 2,733 | — | — |
| 2023-04-27 | $5.84 | $5.84 | 1,267 | — | — |
| 2023-04-26 | $5.69 | $5.69 | 2,667 | — | — |
| 2023-04-25 | $5.70 | $5.70 | 4,333 | — | — |
| 2023-04-24 | $6.09 | $6.09 | 6,133 | — | — |
| 2023-04-21 | $6.18 | $6.18 | 17,667 | — | — |
| 2023-04-20 | $6.68 | $6.68 | 3,200 | — | — |
| 2023-04-19 | $7.05 | $7.05 | 1,200 | — | — |
| 2023-04-18 | $6.86 | $6.86 | 4,000 | — | — |
| 2023-04-17 | $6.42 | $6.42 | 6,200 | — | — |
| 2023-04-14 | $6.44 | $6.44 | 4,000 | — | — |
| 2023-04-13 | $6.32 | $6.32 | 4,267 | — | — |
| 2023-04-12 | $6.27 | $6.27 | 4,333 | — | — |
| 2023-04-11 | $6.21 | $6.21 | 3,867 | — | — |
| 2023-04-10 | $5.66 | $5.66 | 5,600 | — | — |
| 2023-04-06 | $5.73 | $5.73 | 2,133 | — | — |
| 2023-04-05 | $5.88 | $5.88 | 2,467 | — | — |
| 2023-04-04 | $5.78 | $5.78 | 3,667 | — | — |
| 2023-04-03 | $6.11 | $6.11 | 10,267 | — | — |
| 2023-03-31 | $6.23 | $6.23 | 17,200 | — | — |
| 2023-03-30 | $6.45 | $6.45 | 14,600 | — | — |
| 2023-03-29 | $7.40 | $7.40 | 3,267 | — | — |
| 2023-03-28 | $7.29 | $7.29 | 4,600 | — | — |
| 2023-03-27 | $7.74 | $7.74 | 7,733 | — | — |
| 2023-03-24 | $8.43 | $8.43 | 1,867 | — | — |
| 2023-03-23 | $8.48 | $8.48 | 2,667 | — | — |
| 2023-03-22 | $8.76 | $8.76 | 4,467 | — | — |
| 2023-03-21 | $8.96 | $8.96 | 2,533 | — | — |
| 2023-03-20 | $8.99 | $8.99 | 5,067 | — | — |
| 2023-03-17 | $9.09 | $9.09 | 533 | — | — |
| 2023-03-16 | $8.87 | $8.87 | 2,000 | — | — |
| 2023-03-15 | $8.85 | $8.85 | 1,333 | — | — |
| 2023-03-14 | $8.84 | $8.84 | 4,867 | — | — |
| 2023-03-13 | $8.72 | $8.72 | 1,933 | — | — |
| 2023-03-10 | $9.08 | $9.08 | 1,333 | — | — |
| 2023-03-09 | $8.88 | $8.88 | 533 | — | — |
| 2023-03-08 | $9.18 | $9.18 | 400 | — | — |
| 2023-03-07 | $9.36 | $9.36 | 1,933 | — | — |
| 2023-03-06 | $9.11 | $9.11 | 1,667 | — | — |
| 2023-03-03 | $9.45 | $9.45 | 5,467 | — | — |
| 2023-03-02 | $9.32 | $9.32 | 9,600 | — | — |
| 2023-03-01 | $8.70 | $8.70 | 3,133 | — | — |
| 2023-02-28 | $8.63 | $8.63 | 3,533 | — | — |
| 2023-02-27 | $8.78 | $8.78 | 2,333 | — | — |
| 2023-02-24 | $8.72 | $8.72 | 3,733 | — | — |
| 2023-02-23 | $8.63 | $8.63 | 1,067 | — | — |
| 2023-02-22 | $8.61 | $8.61 | 11,000 | — | — |
| 2023-02-21 | $8.73 | $8.73 | 4,800 | — | — |
| 2023-02-17 | $9.00 | $9.00 | 17,200 | — | — |
| 2023-02-16 | $9.65 | $9.65 | 7,400 | — | — |
| 2023-02-15 | $9.71 | $9.71 | 7,600 | — | — |
| 2023-02-14 | $9.63 | $9.63 | 4,333 | — | — |
| 2023-02-13 | $9.77 | $9.77 | 5,867 | — | — |
| 2023-02-10 | $9.87 | $9.87 | 2,133 | — | — |
| 2023-02-09 | $9.39 | $9.39 | 5,133 | — | — |
| 2023-02-08 | $9.23 | $9.23 | 2,267 | — | — |
| 2023-02-07 | $9.35 | $9.35 | 3,667 | — | — |
| 2023-02-06 | $9.42 | $9.42 | 2,267 | — | — |
| 2023-02-03 | $9.32 | $9.32 | 5,000 | — | — |
| 2023-02-02 | $9.24 | $9.24 | 10,200 | — | — |
| 2023-02-01 | $9.90 | $9.90 | 11,867 | — | — |
| 2023-01-31 | $9.87 | $9.87 | 8,600 | — | — |
| 2023-01-30 | $9.36 | $9.36 | 1,933 | — | — |
| 2023-01-27 | $9.29 | $9.29 | 4,533 | — | — |
| 2023-01-26 | $9.05 | $9.05 | 3,267 | — | — |
| 2023-01-25 | $9.05 | $9.05 | 4,733 | — | — |
| 2023-01-24 | $8.70 | $8.70 | 19,733 | — | — |
| 2023-01-23 | $9.38 | $9.38 | 5,733 | — | — |
| 2023-01-20 | $9.72 | $9.72 | 7,333 | — | — |
| 2023-01-19 | $9.14 | $9.14 | 2,867 | — | — |
| 2023-01-18 | $9.08 | $9.08 | 15,467 | — | — |
| 2023-01-17 | $9.53 | $9.53 | 7,067 | — | — |
| 2023-01-13 | $9.24 | $9.24 | 6,800 | — | — |
| 2023-01-12 | $8.88 | $8.88 | 9,533 | — | — |
| 2023-01-11 | $8.63 | $8.63 | 3,600 | — | — |
| 2023-01-10 | $8.67 | $8.67 | 2,600 | — | — |
| 2023-01-09 | $8.40 | $8.40 | 9,933 | — | — |
| 2023-01-06 | $8.06 | $8.06 | 6,667 | — | — |
| 2023-01-05 | $8.00 | $8.00 | 6,667 | — | — |
| 2023-01-04 | $8.04 | $8.04 | 5,000 | — | — |
| 2023-01-03 | $8.01 | $8.01 | 5,400 | — | — |