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
- 2015-11-20 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 | $5.38 | $5.38 | 48,800 | — | — |
| 2023-12-28 | $5.57 | $5.57 | 40,100 | — | — |
| 2023-12-27 | $5.73 | $5.73 | 62,200 | — | — |
| 2023-12-26 | $5.63 | $5.63 | 78,800 | — | — |
| 2023-12-22 | $5.54 | $5.54 | 76,600 | — | — |
| 2023-12-21 | $5.52 | $5.52 | 64,500 | — | — |
| 2023-12-20 | $5.32 | $5.32 | 43,900 | — | — |
| 2023-12-19 | $5.22 | $5.22 | 197,000 | — | — |
| 2023-12-18 | $5.04 | $5.04 | 76,000 | — | — |
| 2023-12-15 | $5.17 | $5.17 | 146,600 | — | — |
| 2023-12-14 | $5.09 | $5.09 | 163,800 | — | — |
| 2023-12-13 | $4.92 | $4.92 | 140,300 | — | — |
| 2023-12-12 | $4.85 | $4.85 | 51,900 | — | — |
| 2023-12-11 | $4.90 | $4.90 | 157,700 | — | — |
| 2023-12-08 | $4.99 | $4.99 | 65,800 | — | — |
| 2023-12-07 | $5.07 | $5.07 | 87,400 | — | — |
| 2023-12-06 | $4.97 | $4.97 | 72,700 | — | — |
| 2023-12-05 | $5.07 | $5.07 | 128,400 | — | — |
| 2023-12-04 | $5.02 | $5.02 | 168,300 | — | — |
| 2023-12-01 | $5.24 | $5.24 | 140,700 | — | — |
| 2023-11-30 | $5.01 | $5.01 | 235,900 | — | — |
| 2023-11-29 | $5.14 | $5.14 | 124,700 | — | — |
| 2023-11-28 | $5.27 | $5.27 | 247,300 | — | — |
| 2023-11-27 | $5.18 | $5.18 | 335,700 | — | — |
| 2023-11-24 | $5.31 | $5.31 | 55,000 | — | — |
| 2023-11-22 | $5.24 | $5.24 | 30,500 | — | — |
| 2023-11-21 | $5.15 | $5.15 | 65,400 | — | — |
| 2023-11-20 | $5.26 | $5.26 | 65,500 | — | — |
| 2023-11-17 | $5.34 | $5.34 | 77,600 | — | — |
| 2023-11-16 | $5.18 | $5.18 | 77,600 | — | — |
| 2023-11-15 | $5.01 | $5.01 | 404,400 | — | — |
| 2023-11-14 | $5.21 | $5.21 | 81,400 | — | — |
| 2023-11-13 | $5.06 | $5.06 | 32,200 | — | — |
| 2023-11-10 | $4.93 | $4.93 | 111,800 | — | — |
| 2023-11-09 | $4.85 | $4.85 | 68,000 | — | — |
| 2023-11-08 | $4.85 | $4.85 | 534,300 | — | — |
| 2023-11-07 | $5.00 | $5.00 | 72,700 | — | — |
| 2023-11-06 | $4.90 | $4.90 | 247,400 | — | — |
| 2023-11-03 | $5.04 | $5.04 | 396,000 | — | — |
| 2023-11-02 | $4.87 | $4.87 | 272,400 | — | — |
| 2023-11-01 | $4.88 | $4.88 | 86,800 | — | — |
| 2023-10-31 | $5.03 | $5.03 | 24,000 | — | — |
| 2023-10-30 | $5.06 | $5.06 | 119,900 | — | — |
| 2023-10-27 | $5.13 | $5.13 | 41,800 | — | — |
| 2023-10-26 | $5.17 | $5.17 | 28,200 | — | — |
| 2023-10-25 | $5.15 | $5.15 | 69,000 | — | — |
| 2023-10-24 | $5.31 | $5.31 | 38,000 | — | — |
| 2023-10-23 | $5.11 | $5.11 | 68,000 | — | — |
| 2023-10-20 | $5.31 | $5.31 | 26,100 | — | — |
| 2023-10-19 | $5.32 | $5.32 | 43,800 | — | — |
| 2023-10-18 | $5.32 | $5.32 | 30,000 | — | — |
| 2023-10-17 | $5.41 | $5.41 | 131,900 | — | — |
| 2023-10-16 | $5.60 | $5.60 | 131,100 | — | — |
| 2023-10-13 | $5.36 | $5.36 | 42,200 | — | — |
| 2023-10-12 | $5.45 | $5.45 | 36,600 | — | — |
| 2023-10-11 | $5.40 | $5.40 | 133,000 | — | — |
| 2023-10-10 | $5.67 | $5.67 | 21,700 | — | — |
| 2023-10-09 | $5.57 | $5.57 | 49,900 | — | — |
| 2023-10-06 | $5.50 | $5.50 | 190,700 | — | — |
| 2023-10-05 | $5.60 | $5.60 | 121,900 | — | — |
| 2023-10-04 | $5.65 | $5.65 | 73,500 | — | — |
| 2023-10-03 | $5.61 | $5.61 | 123,500 | — | — |
| 2023-10-02 | $5.85 | $5.85 | 49,300 | — | — |
| 2023-09-29 | $6.01 | $6.01 | 46,100 | — | — |
| 2023-09-28 | $5.87 | $5.87 | 46,600 | — | — |
| 2023-09-27 | $5.76 | $5.76 | 49,400 | — | — |
| 2023-09-26 | $5.67 | $5.67 | 48,400 | — | — |
| 2023-09-25 | $5.73 | $5.73 | 30,600 | — | — |
| 2023-09-22 | $5.65 | $5.65 | 38,000 | — | — |
| 2023-09-21 | $5.77 | $5.77 | 44,300 | — | — |
| 2023-09-20 | $5.60 | $5.60 | 31,800 | — | — |
| 2023-09-19 | $5.62 | $5.62 | 45,500 | — | — |
| 2023-09-18 | $5.71 | $5.71 | 76,000 | — | — |
| 2023-09-15 | $5.94 | $5.94 | 267,500 | — | — |
| 2023-09-14 | $6.04 | $6.04 | 39,100 | — | — |
| 2023-09-13 | $5.94 | $5.94 | 77,900 | — | — |
| 2023-09-12 | $6.12 | $6.12 | 32,900 | — | — |
| 2023-09-11 | $6.15 | $6.15 | 50,700 | — | — |
| 2023-09-08 | $6.14 | $6.14 | 61,500 | — | — |
| 2023-09-07 | $6.20 | $6.20 | 199,400 | — | — |
| 2023-09-06 | $6.29 | $6.29 | 68,300 | — | — |
| 2023-09-05 | $6.45 | $6.45 | 91,800 | — | — |
| 2023-09-01 | $6.27 | $6.27 | 155,600 | — | — |
| 2023-08-31 | $6.36 | $6.35 | 179,500 | — | — |
| 2023-08-30 | $7.35 | $7.35 | 83,300 | — | — |
| 2023-08-29 | $7.38 | $7.38 | 44,500 | — | — |
| 2023-08-28 | $7.36 | $7.36 | 35,500 | — | — |
| 2023-08-25 | $7.30 | $7.30 | 31,400 | — | — |
| 2023-08-24 | $7.46 | $7.46 | 58,000 | — | — |
| 2023-08-23 | $7.55 | $7.55 | 19,400 | — | — |
| 2023-08-22 | $7.51 | $7.51 | 28,300 | — | — |
| 2023-08-21 | $7.59 | $7.59 | 30,000 | — | — |
| 2023-08-18 | $7.67 | $7.67 | 39,600 | — | — |
| 2023-08-17 | $7.49 | $7.49 | 33,800 | — | — |
| 2023-08-16 | $7.49 | $7.49 | 45,700 | — | — |
| 2023-08-15 | $7.54 | $7.54 | 36,600 | — | — |
| 2023-08-14 | $7.50 | $7.50 | 43,400 | — | — |
| 2023-08-11 | $7.58 | $7.58 | 62,600 | — | — |
| 2023-08-10 | $7.65 | $7.65 | 49,300 | — | — |
| 2023-08-09 | $7.52 | $7.52 | 83,500 | — | — |
| 2023-08-08 | $7.60 | $7.60 | 32,300 | — | — |
| 2023-08-07 | $7.55 | $7.55 | 41,300 | — | — |
| 2023-08-04 | $7.51 | $7.51 | 35,700 | — | — |
| 2023-08-03 | $7.32 | $7.32 | 85,600 | — | — |
| 2023-08-02 | $7.26 | $7.26 | 66,200 | — | — |
| 2023-08-01 | $7.41 | $7.41 | 62,500 | — | — |
| 2023-07-31 | $7.26 | $7.26 | 61,800 | — | — |
| 2023-07-28 | $6.89 | $6.89 | 53,500 | — | — |
| 2023-07-27 | $6.81 | $6.81 | 89,900 | — | — |
| 2023-07-26 | $6.64 | $6.64 | 76,500 | — | — |
| 2023-07-25 | $6.45 | $6.45 | 34,800 | — | — |
| 2023-07-24 | $6.60 | $6.60 | 38,600 | — | — |
| 2023-07-21 | $6.36 | $6.36 | 47,900 | — | — |
| 2023-07-20 | $6.48 | $6.48 | 109,600 | — | — |
| 2023-07-19 | $6.67 | $6.67 | 43,900 | — | — |
| 2023-07-18 | $6.45 | $6.45 | 37,500 | — | — |
| 2023-07-17 | $6.34 | $6.34 | 41,000 | — | — |
| 2023-07-14 | $6.26 | $6.26 | 46,500 | — | — |
| 2023-07-13 | $6.37 | $6.37 | 38,300 | — | — |
| 2023-07-12 | $6.52 | $6.52 | 61,800 | — | — |
| 2023-07-11 | $6.45 | $6.45 | 87,800 | — | — |
| 2023-07-10 | $6.33 | $6.33 | 74,300 | — | — |
| 2023-07-07 | $6.22 | $6.22 | 123,000 | — | — |
| 2023-07-06 | $6.06 | $6.06 | 82,900 | — | — |
| 2023-07-05 | $6.28 | $6.28 | 51,700 | — | — |
| 2023-07-03 | $6.30 | $6.30 | 40,800 | — | — |
| 2023-06-30 | $6.28 | $6.28 | 64,900 | — | — |
| 2023-06-29 | $6.46 | $6.46 | 53,200 | — | — |
| 2023-06-28 | $6.38 | $6.38 | 64,800 | — | — |
| 2023-06-27 | $6.39 | $6.39 | 80,000 | — | — |
| 2023-06-26 | $6.12 | $6.12 | 70,100 | — | — |
| 2023-06-23 | $6.12 | $6.12 | 296,400 | — | — |
| 2023-06-22 | $6.12 | $6.12 | 52,900 | — | — |
| 2023-06-21 | $6.01 | $6.01 | 43,600 | — | — |
| 2023-06-20 | $5.80 | $5.80 | 50,200 | — | — |
| 2023-06-16 | $5.79 | $5.79 | 89,700 | — | — |
| 2023-06-15 | $5.92 | $5.92 | 98,900 | — | — |
| 2023-06-14 | $6.00 | $6.00 | 64,600 | — | — |
| 2023-06-13 | $6.25 | $6.25 | 43,100 | — | — |
| 2023-06-12 | $6.17 | $6.17 | 40,300 | — | — |
| 2023-06-09 | $6.26 | $6.26 | 49,100 | — | — |
| 2023-06-08 | $6.40 | $6.40 | 55,000 | — | — |
| 2023-06-07 | $6.52 | $6.52 | 111,900 | — | — |
| 2023-06-06 | $6.28 | $6.28 | 88,200 | — | — |
| 2023-06-05 | $5.96 | $5.96 | 91,000 | — | — |
| 2023-06-02 | $6.21 | $6.21 | 102,600 | — | — |
| 2023-06-01 | $5.65 | $5.65 | 212,200 | — | — |
| 2023-05-31 | $5.40 | $5.40 | 122,100 | — | — |
| 2023-05-30 | $5.53 | $5.53 | 56,300 | — | — |
| 2023-05-26 | $5.57 | $5.57 | 53,100 | — | — |
| 2023-05-25 | $5.54 | $5.54 | 74,800 | — | — |
| 2023-05-24 | $5.91 | $5.91 | 134,400 | — | — |
| 2023-05-23 | $5.73 | $5.73 | 134,100 | — | — |
| 2023-05-22 | $5.49 | $5.49 | 77,000 | — | — |
| 2023-05-19 | $5.48 | $5.48 | 97,000 | — | — |
| 2023-05-18 | $5.52 | $5.52 | 69,400 | — | — |
| 2023-05-17 | $5.39 | $5.39 | 59,100 | — | — |
| 2023-05-16 | $5.22 | $5.22 | 68,400 | — | — |
| 2023-05-15 | $5.37 | $5.37 | 57,000 | — | — |
| 2023-05-12 | $5.45 | $5.45 | 45,200 | — | — |
| 2023-05-11 | $5.43 | $5.43 | 45,500 | — | — |
| 2023-05-10 | $5.41 | $5.41 | 32,800 | — | — |
| 2023-05-09 | $5.49 | $5.49 | 100,300 | — | — |
| 2023-05-08 | $5.40 | $5.40 | 114,100 | — | — |
| 2023-05-05 | $5.65 | $5.65 | 62,300 | — | — |
| 2023-05-04 | $5.56 | $5.56 | 131,300 | — | — |
| 2023-05-03 | $5.61 | $5.61 | 101,900 | — | — |
| 2023-05-02 | $5.69 | $5.69 | 83,900 | — | — |
| 2023-05-01 | $6.00 | $6.00 | 55,800 | — | — |
| 2023-04-28 | $6.26 | $6.26 | 102,700 | — | — |
| 2023-04-27 | $6.22 | $6.22 | 76,800 | — | — |
| 2023-04-26 | $5.93 | $5.93 | 90,500 | — | — |
| 2023-04-25 | $5.91 | $5.91 | 102,300 | — | — |
| 2023-04-24 | $6.07 | $6.07 | 62,500 | — | — |
| 2023-04-21 | $6.01 | $6.01 | 112,900 | — | — |
| 2023-04-20 | $6.04 | $6.04 | 62,300 | — | — |
| 2023-04-19 | $6.14 | $6.14 | 86,400 | — | — |
| 2023-04-18 | $6.28 | $6.28 | 73,900 | — | — |
| 2023-04-17 | $6.34 | $6.34 | 52,100 | — | — |
| 2023-04-14 | $6.39 | $6.39 | 60,500 | — | — |
| 2023-04-13 | $6.39 | $6.39 | 71,900 | — | — |
| 2023-04-12 | $6.45 | $6.45 | 110,600 | — | — |
| 2023-04-11 | $6.81 | $6.81 | 124,500 | — | — |
| 2023-04-10 | $6.70 | $6.70 | 132,100 | — | — |
| 2023-04-06 | $6.26 | $6.26 | 90,600 | — | — |
| 2023-04-05 | $6.24 | $6.24 | 82,400 | — | — |
| 2023-04-04 | $6.31 | $6.31 | 113,300 | — | — |
| 2023-04-03 | $6.35 | $6.35 | 101,400 | — | — |
| 2023-03-31 | $6.38 | $6.38 | 69,700 | — | — |
| 2023-03-30 | $6.34 | $6.34 | 120,000 | — | — |
| 2023-03-29 | $6.18 | $6.18 | 163,600 | — | — |
| 2023-03-28 | $6.38 | $6.38 | 132,000 | — | — |
| 2023-03-27 | $6.41 | $6.41 | 315,400 | — | — |
| 2023-03-24 | $6.00 | $6.00 | 795,000 | — | — |
| 2023-03-23 | $5.78 | $5.78 | 761,800 | — | — |
| 2023-03-22 | $6.21 | $6.21 | 202,800 | — | — |
| 2023-03-21 | $6.77 | $6.77 | 121,100 | — | — |
| 2023-03-20 | $6.82 | $6.82 | 72,400 | — | — |
| 2023-03-17 | $6.89 | $6.89 | 164,100 | — | — |
| 2023-03-16 | $6.92 | $6.92 | 112,100 | — | — |
| 2023-03-15 | $6.84 | $6.84 | 134,400 | — | — |
| 2023-03-14 | $6.87 | $6.87 | 120,200 | — | — |
| 2023-03-13 | $6.59 | $6.59 | 135,100 | — | — |
| 2023-03-10 | $6.73 | $6.73 | 218,800 | — | — |
| 2023-03-09 | $6.75 | $6.75 | 549,600 | — | — |
| 2023-03-08 | $6.18 | $6.18 | 113,400 | — | — |
| 2023-03-07 | $6.16 | $6.16 | 44,500 | — | — |
| 2023-03-06 | $6.03 | $6.03 | 131,500 | — | — |
| 2023-03-03 | $6.16 | $6.16 | 270,900 | — | — |
| 2023-03-02 | $6.01 | $6.01 | 144,000 | — | — |
| 2023-03-01 | $5.97 | $5.97 | 46,700 | — | — |
| 2023-02-28 | $6.01 | $6.01 | 68,400 | — | — |
| 2023-02-27 | $6.00 | $6.00 | 100,100 | — | — |
| 2023-02-24 | $6.05 | $6.05 | 56,000 | — | — |
| 2023-02-23 | $6.08 | $6.08 | 57,300 | — | — |
| 2023-02-22 | $6.10 | $6.10 | 181,900 | — | — |
| 2023-02-21 | $5.93 | $5.93 | 103,000 | — | — |
| 2023-02-17 | $6.24 | $6.24 | 182,400 | — | — |
| 2023-02-16 | $6.15 | $6.15 | 106,700 | — | — |
| 2023-02-15 | $6.50 | $6.50 | 121,300 | — | — |
| 2023-02-14 | $6.38 | $6.38 | 66,500 | — | — |
| 2023-02-13 | $6.39 | $6.39 | 92,800 | — | — |
| 2023-02-10 | $6.37 | $6.37 | 52,000 | — | — |
| 2023-02-09 | $6.38 | $6.38 | 77,100 | — | — |
| 2023-02-08 | $6.50 | $6.50 | 95,000 | — | — |
| 2023-02-07 | $6.73 | $6.73 | 107,900 | — | — |
| 2023-02-06 | $6.83 | $6.83 | 106,800 | — | — |
| 2023-02-03 | $6.92 | $6.92 | 83,300 | — | — |
| 2023-02-02 | $6.93 | $6.93 | 142,800 | — | — |
| 2023-02-01 | $6.85 | $6.85 | 165,300 | — | — |
| 2023-01-31 | $6.65 | $6.65 | 116,000 | — | — |
| 2023-01-30 | $6.54 | $6.54 | 110,200 | — | — |
| 2023-01-27 | $6.69 | $6.69 | 60,100 | — | — |
| 2023-01-26 | $6.59 | $6.59 | 90,900 | — | — |
| 2023-01-25 | $6.44 | $6.44 | 66,000 | — | — |
| 2023-01-24 | $6.28 | $6.28 | 71,800 | — | — |
| 2023-01-23 | $6.32 | $6.32 | 95,500 | — | — |
| 2023-01-20 | $6.19 | $6.19 | 108,200 | — | — |
| 2023-01-19 | $5.95 | $5.95 | 103,000 | — | — |
| 2023-01-18 | $6.06 | $6.06 | 90,400 | — | — |
| 2023-01-17 | $6.31 | $6.31 | 88,800 | — | — |
| 2023-01-13 | $6.39 | $6.39 | 85,500 | — | — |
| 2023-01-12 | $6.40 | $6.40 | 89,200 | — | — |
| 2023-01-11 | $6.47 | $6.47 | 172,200 | — | — |
| 2023-01-10 | $6.23 | $6.23 | 151,000 | — | — |
| 2023-01-09 | $6.02 | $6.02 | 346,100 | — | — |
| 2023-01-06 | $6.24 | $6.24 | 201,600 | — | — |
| 2023-01-05 | $6.13 | $6.13 | 598,600 | — | — |
| 2023-01-04 | $6.25 | $6.25 | 159,100 | — | — |
| 2023-01-03 | $6.13 | $6.13 | 229,700 | — | — |