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
- 2021-02-10 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 | $6.89 | $6.89 | 37,700 | — | — |
| 2023-12-28 | $7.04 | $7.04 | 57,100 | — | — |
| 2023-12-27 | $7.25 | $7.25 | 39,600 | — | — |
| 2023-12-26 | $7.40 | $7.40 | 56,300 | — | — |
| 2023-12-22 | $7.29 | $7.29 | 81,200 | — | — |
| 2023-12-21 | $7.24 | $7.24 | 37,500 | — | — |
| 2023-12-20 | $7.22 | $7.22 | 46,900 | — | — |
| 2023-12-19 | $7.07 | $7.07 | 72,800 | — | — |
| 2023-12-18 | $6.85 | $6.85 | 64,700 | — | — |
| 2023-12-15 | $6.87 | $6.87 | 144,600 | — | — |
| 2023-12-14 | $6.87 | $6.87 | 69,600 | — | — |
| 2023-12-13 | $6.95 | $6.95 | 60,100 | — | — |
| 2023-12-12 | $6.90 | $6.90 | 53,000 | — | — |
| 2023-12-11 | $6.74 | $6.74 | 76,700 | — | — |
| 2023-12-08 | $7.38 | $7.38 | 72,100 | — | — |
| 2023-12-07 | $7.27 | $7.27 | 100,600 | — | — |
| 2023-12-06 | $6.85 | $6.85 | 76,900 | — | — |
| 2023-12-05 | $6.81 | $6.81 | 68,800 | — | — |
| 2023-12-04 | $6.75 | $6.75 | 182,700 | — | — |
| 2023-12-01 | $6.43 | $6.43 | 63,900 | — | — |
| 2023-11-30 | $6.33 | $6.33 | 99,400 | — | — |
| 2023-11-29 | $6.05 | $6.05 | 282,800 | — | — |
| 2023-11-28 | $5.82 | $5.82 | 37,700 | — | — |
| 2023-11-27 | $5.65 | $5.65 | 48,300 | — | — |
| 2023-11-24 | $5.85 | $5.85 | 12,600 | — | — |
| 2023-11-22 | $5.82 | $5.82 | 39,900 | — | — |
| 2023-11-21 | $5.78 | $5.78 | 29,700 | — | — |
| 2023-11-20 | $5.70 | $5.70 | 32,700 | — | — |
| 2023-11-17 | $5.47 | $5.47 | 75,900 | — | — |
| 2023-11-16 | $5.72 | $5.72 | 32,400 | — | — |
| 2023-11-15 | $5.72 | $5.72 | 33,300 | — | — |
| 2023-11-14 | $5.93 | $5.93 | 82,000 | — | — |
| 2023-11-13 | $5.65 | $5.65 | 79,200 | — | — |
| 2023-11-10 | $5.68 | $5.68 | 68,500 | — | — |
| 2023-11-09 | $5.57 | $5.57 | 85,200 | — | — |
| 2023-11-08 | $5.84 | $5.84 | 73,800 | — | — |
| 2023-11-07 | $6.20 | $6.20 | 174,100 | — | — |
| 2023-11-06 | $5.55 | $5.55 | 53,000 | — | — |
| 2023-11-03 | $5.46 | $5.46 | 52,300 | — | — |
| 2023-11-02 | $5.32 | $5.32 | 49,400 | — | — |
| 2023-11-01 | $5.12 | $5.12 | 59,800 | — | — |
| 2023-10-31 | $5.39 | $5.39 | 91,900 | — | — |
| 2023-10-30 | $5.28 | $5.28 | 58,600 | — | — |
| 2023-10-27 | $5.03 | $5.03 | 18,200 | — | — |
| 2023-10-26 | $5.14 | $5.14 | 19,500 | — | — |
| 2023-10-25 | $5.18 | $5.18 | 22,700 | — | — |
| 2023-10-24 | $5.30 | $5.30 | 32,700 | — | — |
| 2023-10-23 | $5.30 | $5.30 | 50,900 | — | — |
| 2023-10-20 | $5.15 | $5.15 | 169,800 | — | — |
| 2023-10-19 | $5.10 | $5.10 | 90,200 | — | — |
| 2023-10-18 | $5.35 | $5.35 | 32,300 | — | — |
| 2023-10-17 | $5.84 | $5.84 | 81,800 | — | — |
| 2023-10-16 | $5.83 | $5.83 | 41,500 | — | — |
| 2023-10-13 | $5.42 | $5.42 | 11,700 | — | — |
| 2023-10-12 | $5.46 | $5.46 | 43,600 | — | — |
| 2023-10-11 | $5.60 | $5.60 | 26,900 | — | — |
| 2023-10-10 | $5.45 | $5.45 | 34,900 | — | — |
| 2023-10-09 | $5.36 | $5.36 | 37,600 | — | — |
| 2023-10-06 | $5.47 | $5.47 | 39,000 | — | — |
| 2023-10-05 | $5.48 | $5.48 | 35,700 | — | — |
| 2023-10-04 | $5.54 | $5.54 | 46,500 | — | — |
| 2023-10-03 | $5.28 | $5.28 | 46,900 | — | — |
| 2023-10-02 | $5.37 | $5.37 | 43,500 | — | — |
| 2023-09-29 | $5.60 | $5.60 | 39,200 | — | — |
| 2023-09-28 | $5.42 | $5.42 | 90,900 | — | — |
| 2023-09-27 | $5.20 | $5.20 | 254,400 | — | — |
| 2023-09-26 | $5.12 | $5.12 | 47,200 | — | — |
| 2023-09-25 | $5.34 | $5.34 | 32,400 | — | — |
| 2023-09-22 | $5.34 | $5.34 | 57,600 | — | — |
| 2023-09-21 | $5.51 | $5.51 | 30,700 | — | — |
| 2023-09-20 | $5.67 | $5.67 | 43,300 | — | — |
| 2023-09-19 | $5.65 | $5.65 | 26,300 | — | — |
| 2023-09-18 | $5.51 | $5.51 | 81,700 | — | — |
| 2023-09-15 | $5.56 | $5.56 | 100,300 | — | — |
| 2023-09-14 | $5.75 | $5.75 | 91,000 | — | — |
| 2023-09-13 | $5.82 | $5.82 | 98,100 | — | — |
| 2023-09-12 | $6.14 | $6.14 | 36,100 | — | — |
| 2023-09-11 | $6.35 | $6.35 | 108,100 | — | — |
| 2023-09-08 | $6.64 | $6.64 | 72,800 | — | — |
| 2023-09-07 | $6.69 | $6.69 | 174,600 | — | — |
| 2023-09-06 | $6.85 | $6.85 | 78,300 | — | — |
| 2023-09-05 | $6.54 | $6.54 | 76,000 | — | — |
| 2023-09-01 | $6.72 | $6.72 | 95,900 | — | — |
| 2023-08-31 | $6.27 | $6.27 | 48,500 | — | — |
| 2023-08-30 | $6.37 | $6.37 | 69,800 | — | — |
| 2023-08-29 | $6.32 | $6.32 | 97,400 | — | — |
| 2023-08-28 | $6.35 | $6.35 | 69,400 | — | — |
| 2023-08-25 | $6.40 | $6.40 | 50,500 | — | — |
| 2023-08-24 | $6.41 | $6.41 | 187,900 | — | — |
| 2023-08-23 | $7.08 | $7.08 | 238,700 | — | — |
| 2023-08-22 | $6.36 | $6.36 | 195,200 | — | — |
| 2023-08-21 | $5.97 | $5.97 | 165,200 | — | — |
| 2023-08-18 | $5.99 | $5.99 | 64,900 | — | — |
| 2023-08-17 | $5.91 | $5.91 | 81,100 | — | — |
| 2023-08-16 | $5.98 | $5.98 | 158,100 | — | — |
| 2023-08-15 | $6.14 | $6.13 | 218,900 | — | — |
| 2023-08-14 | $6.20 | $6.20 | 254,600 | — | — |
| 2023-08-11 | $6.01 | $6.01 | 147,700 | — | — |
| 2023-08-10 | $5.91 | $5.91 | 290,400 | — | — |
| 2023-08-09 | $5.62 | $5.62 | 626,400 | — | — |
| 2023-08-08 | $5.89 | $5.89 | 1,757,400 | — | — |
| 2023-08-07 | $4.58 | $4.58 | 120,400 | — | — |
| 2023-08-04 | $4.65 | $4.65 | 27,900 | — | — |
| 2023-08-03 | $4.65 | $4.65 | 72,700 | — | — |
| 2023-08-02 | $4.73 | $4.73 | 107,100 | — | — |
| 2023-08-01 | $4.67 | $4.67 | 49,200 | — | — |
| 2023-07-31 | $4.84 | $4.84 | 100,100 | — | — |
| 2023-07-28 | $4.70 | $4.70 | 159,200 | — | — |
| 2023-07-27 | $4.64 | $4.64 | 100,200 | — | — |
| 2023-07-26 | $4.74 | $4.74 | 39,900 | — | — |
| 2023-07-25 | $4.72 | $4.72 | 45,700 | — | — |
| 2023-07-24 | $4.60 | $4.60 | 98,800 | — | — |
| 2023-07-21 | $4.45 | $4.45 | 124,900 | — | — |
| 2023-07-20 | $4.69 | $4.69 | 69,100 | — | — |
| 2023-07-19 | $4.77 | $4.77 | 71,700 | — | — |
| 2023-07-18 | $4.87 | $4.87 | 88,100 | — | — |
| 2023-07-17 | $4.79 | $4.79 | 130,000 | — | — |
| 2023-07-14 | $4.69 | $4.69 | 63,400 | — | — |
| 2023-07-13 | $4.78 | $4.78 | 189,000 | — | — |
| 2023-07-12 | $4.75 | $4.75 | 87,900 | — | — |
| 2023-07-11 | $4.66 | $4.66 | 565,700 | — | — |
| 2023-07-10 | $4.44 | $4.44 | 207,400 | — | — |
| 2023-07-07 | $4.43 | $4.43 | 122,700 | — | — |
| 2023-07-06 | $4.32 | $4.32 | 101,300 | — | — |
| 2023-07-05 | $4.48 | $4.48 | 77,100 | — | — |
| 2023-07-03 | $4.57 | $4.57 | 96,600 | — | — |
| 2023-06-30 | $4.61 | $4.61 | 170,500 | — | — |
| 2023-06-29 | $4.41 | $4.41 | 332,500 | — | — |
| 2023-06-28 | $4.29 | $4.29 | 49,400 | — | — |
| 2023-06-27 | $4.28 | $4.28 | 48,800 | — | — |
| 2023-06-26 | $4.31 | $4.31 | 126,600 | — | — |
| 2023-06-23 | $4.37 | $4.37 | 338,300 | — | — |
| 2023-06-22 | $4.34 | $4.34 | 101,500 | — | — |
| 2023-06-21 | $4.48 | $4.48 | 35,300 | — | — |
| 2023-06-20 | $4.45 | $4.45 | 82,200 | — | — |
| 2023-06-16 | $4.56 | $4.56 | 144,300 | — | — |
| 2023-06-15 | $4.59 | $4.59 | 101,800 | — | — |
| 2023-06-14 | $4.51 | $4.51 | 135,300 | — | — |
| 2023-06-13 | $4.32 | $4.32 | 214,200 | — | — |
| 2023-06-12 | $4.29 | $4.29 | 166,600 | — | — |
| 2023-06-09 | $4.24 | $4.24 | 132,500 | — | — |
| 2023-06-08 | $4.30 | $4.30 | 27,000 | — | — |
| 2023-06-07 | $4.39 | $4.39 | 47,600 | — | — |
| 2023-06-06 | $4.40 | $4.40 | 71,400 | — | — |
| 2023-06-05 | $4.50 | $4.50 | 123,700 | — | — |
| 2023-06-02 | $4.56 | $4.56 | 77,200 | — | — |
| 2023-06-01 | $4.56 | $4.56 | 54,200 | — | — |
| 2023-05-31 | $4.60 | $4.60 | 198,500 | — | — |
| 2023-05-30 | $4.56 | $4.56 | 142,500 | — | — |
| 2023-05-26 | $4.58 | $4.58 | 42,800 | — | — |
| 2023-05-25 | $4.45 | $4.45 | 541,900 | — | — |
| 2023-05-24 | $4.58 | $4.58 | 68,100 | — | — |
| 2023-05-23 | $4.55 | $4.55 | 46,100 | — | — |
| 2023-05-22 | $4.60 | $4.60 | 74,500 | — | — |
| 2023-05-19 | $4.49 | $4.49 | 65,400 | — | — |
| 2023-05-18 | $4.60 | $4.60 | 36,400 | — | — |
| 2023-05-17 | $4.61 | $4.61 | 18,100 | — | — |
| 2023-05-16 | $4.51 | $4.51 | 23,000 | — | — |
| 2023-05-15 | $4.63 | $4.63 | 27,600 | — | — |
| 2023-05-12 | $4.61 | $4.61 | 20,700 | — | — |
| 2023-05-11 | $4.69 | $4.69 | 84,300 | — | — |
| 2023-05-10 | $4.78 | $4.78 | 59,600 | — | — |
| 2023-05-09 | $4.55 | $4.55 | 69,300 | — | — |
| 2023-05-08 | $4.29 | $4.29 | 61,900 | — | — |
| 2023-05-05 | $4.24 | $4.24 | 24,300 | — | — |
| 2023-05-04 | $4.07 | $4.07 | 22,700 | — | — |
| 2023-05-03 | $3.97 | $3.97 | 56,700 | — | — |
| 2023-05-02 | $3.98 | $3.98 | 30,800 | — | — |
| 2023-05-01 | $4.11 | $4.11 | 79,600 | — | — |
| 2023-04-28 | $4.42 | $4.42 | 47,200 | — | — |
| 2023-04-27 | $4.25 | $4.25 | 15,800 | — | — |
| 2023-04-26 | $4.28 | $4.28 | 28,300 | — | — |
| 2023-04-25 | $4.32 | $4.32 | 43,000 | — | — |
| 2023-04-24 | $4.33 | $4.33 | 17,900 | — | — |
| 2023-04-21 | $4.33 | $4.33 | 29,200 | — | — |
| 2023-04-20 | $4.35 | $4.35 | 10,900 | — | — |
| 2023-04-19 | $4.36 | $4.36 | 14,600 | — | — |
| 2023-04-18 | $4.39 | $4.39 | 33,200 | — | — |
| 2023-04-17 | $4.29 | $4.29 | 34,300 | — | — |
| 2023-04-14 | $4.39 | $4.39 | 37,900 | — | — |
| 2023-04-13 | $4.63 | $4.63 | 16,700 | — | — |
| 2023-04-12 | $4.60 | $4.60 | 49,500 | — | — |
| 2023-04-11 | $4.66 | $4.66 | 24,400 | — | — |
| 2023-04-10 | $4.56 | $4.56 | 32,000 | — | — |
| 2023-04-06 | $4.57 | $4.57 | 19,000 | — | — |
| 2023-04-05 | $4.27 | $4.27 | 11,600 | — | — |
| 2023-04-04 | $4.29 | $4.29 | 81,600 | — | — |
| 2023-04-03 | $4.37 | $4.37 | 17,500 | — | — |
| 2023-03-31 | $4.35 | $4.35 | 24,400 | — | — |
| 2023-03-30 | $4.37 | $4.37 | 39,100 | — | — |
| 2023-03-29 | $4.56 | $4.56 | 45,400 | — | — |
| 2023-03-28 | $4.32 | $4.32 | 25,500 | — | — |
| 2023-03-27 | $4.19 | $4.19 | 29,500 | — | — |
| 2023-03-24 | $4.00 | $4.00 | 19,100 | — | — |
| 2023-03-23 | $4.08 | $4.08 | 19,400 | — | — |
| 2023-03-22 | $4.11 | $4.11 | 21,100 | — | — |
| 2023-03-21 | $4.21 | $4.21 | 22,500 | — | — |
| 2023-03-20 | $4.14 | $4.14 | 46,100 | — | — |
| 2023-03-17 | $4.09 | $4.09 | 97,700 | — | — |
| 2023-03-16 | $4.21 | $4.21 | 45,200 | — | — |
| 2023-03-15 | $4.17 | $4.17 | 28,800 | — | — |
| 2023-03-14 | $4.13 | $4.13 | 50,800 | — | — |
| 2023-03-13 | $3.93 | $3.93 | 105,300 | — | — |
| 2023-03-10 | $4.13 | $4.13 | 34,100 | — | — |
| 2023-03-09 | $4.26 | $4.26 | 39,000 | — | — |
| 2023-03-08 | $4.40 | $4.40 | 18,900 | — | — |
| 2023-03-07 | $4.44 | $4.44 | 63,400 | — | — |
| 2023-03-06 | $4.64 | $4.64 | 173,800 | — | — |
| 2023-03-03 | $4.75 | $4.75 | 289,700 | — | — |
| 2023-03-02 | $4.10 | $4.10 | 81,700 | — | — |
| 2023-03-01 | $3.93 | $3.93 | 15,500 | — | — |
| 2023-02-28 | $3.93 | $3.93 | 100,700 | — | — |
| 2023-02-27 | $3.80 | $3.80 | 50,300 | — | — |
| 2023-02-24 | $3.91 | $3.91 | 86,200 | — | — |
| 2023-02-23 | $4.28 | $4.28 | 21,100 | — | — |
| 2023-02-22 | $4.37 | $4.37 | 19,400 | — | — |
| 2023-02-21 | $4.39 | $4.39 | 24,400 | — | — |
| 2023-02-17 | $4.56 | $4.56 | 29,800 | — | — |
| 2023-02-16 | $4.65 | $4.65 | 64,100 | — | — |
| 2023-02-15 | $4.71 | $4.71 | 136,300 | — | — |
| 2023-02-14 | $4.34 | $4.34 | 45,400 | — | — |
| 2023-02-13 | $4.45 | $4.45 | 38,000 | — | — |
| 2023-02-10 | $4.49 | $4.49 | 102,400 | — | — |
| 2023-02-09 | $4.59 | $4.59 | 87,300 | — | — |
| 2023-02-08 | $4.84 | $4.84 | 134,900 | — | — |
| 2023-02-07 | $4.76 | $4.76 | 126,500 | — | — |
| 2023-02-06 | $4.58 | $4.58 | 41,600 | — | — |
| 2023-02-03 | $4.54 | $4.54 | 97,800 | — | — |
| 2023-02-02 | $4.59 | $4.59 | 126,000 | — | — |
| 2023-02-01 | $4.46 | $4.46 | 50,500 | — | — |
| 2023-01-31 | $4.54 | $4.54 | 87,000 | — | — |
| 2023-01-30 | $4.57 | $4.57 | 84,900 | — | — |
| 2023-01-27 | $4.67 | $4.67 | 171,200 | — | — |
| 2023-01-26 | $4.56 | $4.56 | 85,200 | — | — |
| 2023-01-25 | $4.73 | $4.73 | 94,500 | — | — |
| 2023-01-24 | $4.60 | $4.60 | 143,900 | — | — |
| 2023-01-23 | $4.63 | $4.63 | 104,800 | — | — |
| 2023-01-20 | $4.57 | $4.57 | 67,200 | — | — |
| 2023-01-19 | $4.42 | $4.42 | 69,700 | — | — |
| 2023-01-18 | $4.33 | $4.33 | 27,600 | — | — |
| 2023-01-17 | $4.36 | $4.36 | 59,600 | — | — |
| 2023-01-13 | $4.45 | $4.45 | 74,400 | — | — |
| 2023-01-12 | $4.31 | $4.31 | 138,000 | — | — |
| 2023-01-11 | $4.03 | $4.03 | 99,700 | — | — |
| 2023-01-10 | $3.98 | $3.98 | 132,600 | — | — |
| 2023-01-09 | $3.88 | $3.88 | 24,800 | — | — |
| 2023-01-06 | $3.87 | $3.87 | 36,200 | — | — |
| 2023-01-05 | $3.87 | $3.87 | 22,000 | — | — |
| 2023-01-04 | $3.94 | $3.94 | 116,800 | — | — |
| 2023-01-03 | $3.84 | $3.84 | 30,300 | — | — |