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
- 2018-06-22 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 | $5.95 | $5.95 | 16,100 | — | — |
| 2023-12-28 | $5.65 | $5.65 | 63,200 | — | — |
| 2023-12-27 | $5.41 | $5.41 | 15,700 | — | — |
| 2023-12-26 | $5.57 | $5.57 | 10,100 | — | — |
| 2023-12-22 | $5.72 | $5.72 | 11,800 | — | — |
| 2023-12-21 | $5.85 | $5.85 | 11,100 | — | — |
| 2023-12-20 | $5.78 | $5.78 | 5,300 | — | — |
| 2023-12-19 | $5.72 | $5.72 | 8,100 | — | — |
| 2023-12-18 | $5.56 | $5.56 | 12,100 | — | — |
| 2023-12-15 | $5.32 | $5.32 | 19,500 | — | — |
| 2023-12-14 | $5.64 | $5.64 | 12,300 | — | — |
| 2023-12-13 | $5.33 | $5.33 | 40,300 | — | — |
| 2023-12-12 | $5.20 | $5.20 | 14,900 | — | — |
| 2023-12-11 | $5.40 | $5.40 | 13,700 | — | — |
| 2023-12-08 | $5.55 | $5.55 | 6,400 | — | — |
| 2023-12-07 | $5.58 | $5.58 | 9,100 | — | — |
| 2023-12-06 | $5.55 | $5.55 | 9,600 | — | — |
| 2023-12-05 | $5.33 | $5.33 | 15,400 | — | — |
| 2023-12-04 | $5.84 | $5.84 | 9,500 | — | — |
| 2023-12-01 | $5.88 | $5.88 | 6,500 | — | — |
| 2023-11-30 | $5.62 | $5.62 | 11,700 | — | — |
| 2023-11-29 | $5.73 | $5.73 | 15,300 | — | — |
| 2023-11-28 | $5.83 | $5.83 | 11,600 | — | — |
| 2023-11-27 | $5.62 | $5.62 | 7,900 | — | — |
| 2023-11-24 | $5.56 | $5.56 | 4,100 | — | — |
| 2023-11-22 | $5.50 | $5.50 | 23,100 | — | — |
| 2023-11-21 | $6.01 | $6.01 | 6,900 | — | — |
| 2023-11-20 | $6.11 | $6.11 | 2,200 | — | — |
| 2023-11-17 | $6.14 | $6.14 | 17,700 | — | — |
| 2023-11-16 | $6.07 | $6.07 | 17,100 | — | — |
| 2023-11-15 | $6.23 | $6.23 | 7,700 | — | — |
| 2023-11-14 | $5.78 | $5.78 | 20,800 | — | — |
| 2023-11-13 | $5.60 | $5.60 | 5,900 | — | — |
| 2023-11-10 | $5.74 | $5.74 | 5,500 | — | — |
| 2023-11-09 | $5.93 | $5.93 | 10,500 | — | — |
| 2023-11-08 | $5.77 | $5.77 | 9,400 | — | — |
| 2023-11-07 | $5.75 | $5.75 | 15,000 | — | — |
| 2023-11-06 | $6.13 | $6.13 | 8,100 | — | — |
| 2023-11-03 | $6.18 | $6.18 | 25,300 | — | — |
| 2023-11-02 | $6.35 | $6.35 | 17,300 | — | — |
| 2023-11-01 | $6.18 | $6.18 | 11,400 | — | — |
| 2023-10-31 | $6.12 | $6.12 | 4,800 | — | — |
| 2023-10-30 | $6.15 | $6.15 | 4,700 | — | — |
| 2023-10-27 | $5.77 | $5.77 | 3,100 | — | — |
| 2023-10-26 | $5.75 | $5.75 | 11,800 | — | — |
| 2023-10-25 | $5.73 | $5.73 | 16,900 | — | — |
| 2023-10-24 | $5.55 | $5.55 | 11,200 | — | — |
| 2023-10-23 | $5.48 | $5.48 | 2,700 | — | — |
| 2023-10-20 | $5.73 | $5.73 | 6,200 | — | — |
| 2023-10-19 | $5.76 | $5.76 | 15,100 | — | — |
| 2023-10-18 | $5.68 | $5.68 | 10,500 | — | — |
| 2023-10-17 | $5.37 | $5.37 | 24,400 | — | — |
| 2023-10-16 | $5.35 | $5.35 | 10,300 | — | — |
| 2023-10-13 | $5.41 | $5.41 | 40,400 | — | — |
| 2023-10-12 | $5.31 | $5.31 | 32,100 | — | — |
| 2023-10-11 | $5.24 | $5.24 | 24,200 | — | — |
| 2023-10-10 | $5.39 | $5.39 | 26,700 | — | — |
| 2023-10-09 | $5.68 | $5.68 | 31,400 | — | — |
| 2023-10-06 | $5.59 | $5.59 | 48,600 | — | — |
| 2023-10-05 | $6.10 | $6.10 | 39,700 | — | — |
| 2023-10-04 | $6.32 | $6.32 | 59,800 | — | — |
| 2023-10-03 | $6.75 | $6.75 | 72,400 | — | — |
| 2023-10-02 | $6.23 | $6.23 | 14,600 | — | — |
| 2023-09-29 | $6.07 | $6.07 | 28,800 | — | — |
| 2023-09-28 | $5.90 | $5.90 | 3,900 | — | — |
| 2023-09-27 | $5.86 | $5.86 | 17,900 | — | — |
| 2023-09-26 | $5.59 | $5.59 | 13,200 | — | — |
| 2023-09-25 | $5.33 | $5.33 | 6,100 | — | — |
| 2023-09-22 | $5.32 | $5.32 | 4,800 | — | — |
| 2023-09-21 | $5.49 | $5.49 | 3,100 | — | — |
| 2023-09-20 | $5.44 | $5.44 | 18,700 | — | — |
| 2023-09-19 | $5.33 | $5.33 | 9,900 | — | — |
| 2023-09-18 | $5.62 | $5.62 | 3,200 | — | — |
| 2023-09-15 | $5.65 | $5.65 | 36,500 | — | — |
| 2023-09-14 | $5.62 | $5.62 | 5,400 | — | — |
| 2023-09-13 | $5.60 | $5.60 | 10,100 | — | — |
| 2023-09-12 | $5.63 | $5.63 | 4,200 | — | — |
| 2023-09-11 | $5.79 | $5.79 | 9,500 | — | — |
| 2023-09-08 | $5.69 | $5.69 | 8,300 | — | — |
| 2023-09-07 | $5.99 | $5.99 | 8,200 | — | — |
| 2023-09-06 | $5.98 | $5.98 | 16,300 | — | — |
| 2023-09-05 | $5.79 | $5.79 | 22,100 | — | — |
| 2023-09-01 | $5.61 | $5.61 | 8,700 | — | — |
| 2023-08-31 | $5.60 | $5.60 | 9,500 | — | — |
| 2023-08-30 | $5.28 | $5.28 | 14,600 | — | — |
| 2023-08-29 | $4.90 | $4.90 | 10,500 | — | — |
| 2023-08-28 | $4.86 | $4.86 | 3,200 | — | — |
| 2023-08-25 | $4.86 | $4.86 | 6,800 | — | — |
| 2023-08-24 | $4.88 | $4.88 | 8,200 | — | — |
| 2023-08-23 | $4.80 | $4.80 | 3,900 | — | — |
| 2023-08-22 | $4.79 | $4.79 | 2,300 | — | — |
| 2023-08-21 | $4.69 | $4.69 | 11,800 | — | — |
| 2023-08-18 | $4.61 | $4.61 | 14,000 | — | — |
| 2023-08-17 | $4.75 | $4.75 | 13,700 | — | — |
| 2023-08-16 | $4.77 | $4.77 | 16,200 | — | — |
| 2023-08-15 | $5.08 | $5.08 | 8,000 | — | — |
| 2023-08-14 | $4.92 | $4.92 | 7,900 | — | — |
| 2023-08-11 | $4.91 | $4.91 | 23,200 | — | — |
| 2023-08-10 | $4.95 | $4.95 | 30,000 | — | — |
| 2023-08-09 | $5.43 | $5.43 | 33,600 | — | — |
| 2023-08-08 | $6.04 | $6.04 | 160,200 | — | — |
| 2023-08-07 | $5.01 | $5.01 | 38,600 | — | — |
| 2023-08-04 | $4.60 | $4.60 | 39,600 | — | — |
| 2023-08-03 | $4.40 | $4.40 | 23,800 | — | — |
| 2023-08-02 | $4.42 | $4.42 | 11,500 | — | — |
| 2023-08-01 | $4.56 | $4.56 | 25,600 | — | — |
| 2023-07-31 | $4.50 | $4.50 | 74,500 | — | — |
| 2023-07-28 | $4.39 | $4.39 | 5,000 | — | — |
| 2023-07-27 | $4.01 | $4.01 | 19,900 | — | — |
| 2023-07-26 | $4.36 | $4.36 | 13,700 | — | — |
| 2023-07-25 | $4.38 | $4.38 | 19,800 | — | — |
| 2023-07-24 | $4.72 | $4.72 | 10,600 | — | — |
| 2023-07-21 | $4.51 | $4.51 | 4,700 | — | — |
| 2023-07-20 | $4.65 | $4.65 | 7,500 | — | — |
| 2023-07-19 | $4.96 | $4.96 | 22,800 | — | — |
| 2023-07-18 | $4.50 | $4.50 | 6,400 | — | — |
| 2023-07-17 | $4.57 | $4.57 | 3,000 | — | — |
| 2023-07-14 | $4.56 | $4.56 | 8,600 | — | — |
| 2023-07-13 | $4.69 | $4.69 | 15,400 | — | — |
| 2023-07-12 | $4.80 | $4.80 | 44,500 | — | — |
| 2023-07-11 | $5.04 | $5.04 | 39,300 | — | — |
| 2023-07-10 | $4.86 | $4.86 | 28,600 | — | — |
| 2023-07-07 | $5.48 | $5.48 | 25,000 | — | — |
| 2023-07-06 | $4.94 | $4.94 | 10,700 | — | — |
| 2023-07-05 | $4.65 | $4.65 | 9,000 | — | — |
| 2023-07-03 | $4.91 | $4.91 | 7,700 | — | — |
| 2023-06-30 | $4.90 | $4.90 | 27,300 | — | — |
| 2023-06-29 | $4.68 | $4.68 | 46,000 | — | — |
| 2023-06-28 | $4.05 | $4.05 | 16,100 | — | — |
| 2023-06-27 | $4.04 | $4.04 | 29,000 | — | — |
| 2023-06-26 | $3.87 | $3.87 | 41,500 | — | — |
| 2023-06-23 | $4.10 | $4.10 | 79,200 | — | — |
| 2023-06-22 | $4.04 | $4.04 | 128,500 | — | — |
| 2023-06-21 | $4.25 | $4.25 | 28,800 | — | — |
| 2023-06-20 | $4.37 | $4.37 | 5,500 | — | — |
| 2023-06-16 | $4.46 | $4.46 | 9,900 | — | — |
| 2023-06-15 | $4.47 | $4.47 | 7,100 | — | — |
| 2023-06-14 | $4.42 | $4.42 | 91,900 | — | — |
| 2023-06-13 | $4.37 | $4.37 | 76,400 | — | — |
| 2023-06-12 | $4.06 | $4.06 | 98,600 | — | — |
| 2023-06-09 | $4.01 | $4.01 | 29,300 | — | — |
| 2023-06-08 | $4.28 | $4.28 | 15,100 | — | — |
| 2023-06-07 | $4.02 | $4.02 | 28,400 | — | — |
| 2023-06-06 | $4.55 | $4.55 | 15,900 | — | — |
| 2023-06-05 | $4.69 | $4.69 | 8,400 | — | — |
| 2023-06-02 | $4.79 | $4.79 | 11,900 | — | — |
| 2023-06-01 | $4.83 | $4.83 | 7,800 | — | — |
| 2023-05-31 | $4.87 | $4.87 | 10,500 | — | — |
| 2023-05-30 | $5.07 | $5.07 | 39,500 | — | — |
| 2023-05-26 | $5.04 | $5.04 | 12,500 | — | — |
| 2023-05-25 | $5.33 | $5.33 | 26,300 | — | — |
| 2023-05-24 | $5.57 | $5.57 | 10,400 | — | — |
| 2023-05-23 | $5.65 | $5.65 | 16,300 | — | — |
| 2023-05-22 | $5.55 | $5.55 | 25,800 | — | — |
| 2023-05-19 | $6.01 | $6.01 | 7,000 | — | — |
| 2023-05-18 | $6.00 | $6.00 | 34,900 | — | — |
| 2023-05-17 | $6.34 | $6.34 | 18,600 | — | — |
| 2023-05-16 | $6.10 | $6.10 | 6,600 | — | — |
| 2023-05-15 | $6.69 | $6.69 | 7,800 | — | — |
| 2023-05-12 | $6.51 | $6.51 | 29,000 | — | — |
| 2023-05-11 | $6.19 | $6.19 | 20,600 | — | — |
| 2023-05-10 | $5.73 | $5.73 | 5,300 | — | — |
| 2023-05-09 | $6.02 | $6.02 | 8,000 | — | — |
| 2023-05-08 | $6.05 | $6.05 | 5,000 | — | — |
| 2023-05-05 | $5.76 | $5.76 | 7,000 | — | — |
| 2023-05-04 | $5.70 | $5.70 | 31,900 | — | — |
| 2023-05-03 | $6.00 | $6.00 | 11,300 | — | — |
| 2023-05-02 | $5.95 | $5.95 | 11,100 | — | — |
| 2023-05-01 | $6.00 | $6.00 | 12,400 | — | — |
| 2023-04-28 | $6.14 | $6.14 | 12,500 | — | — |
| 2023-04-27 | $6.24 | $6.24 | 10,900 | — | — |
| 2023-04-26 | $6.69 | $6.69 | 9,500 | — | — |
| 2023-04-25 | $6.65 | $6.65 | 5,700 | — | — |
| 2023-04-24 | $6.73 | $6.73 | 11,200 | — | — |
| 2023-04-21 | $6.85 | $6.85 | 17,800 | — | — |
| 2023-04-20 | $6.68 | $6.68 | 17,500 | — | — |
| 2023-04-19 | $6.82 | $6.82 | 17,500 | — | — |
| 2023-04-18 | $6.59 | $6.59 | 53,100 | — | — |
| 2023-04-17 | $6.91 | $6.91 | 43,900 | — | — |
| 2023-04-14 | $6.31 | $6.31 | 8,900 | — | — |
| 2023-04-13 | $6.35 | $6.35 | 10,900 | — | — |
| 2023-04-12 | $6.25 | $6.25 | 15,500 | — | — |
| 2023-04-11 | $6.16 | $6.16 | 25,900 | — | — |
| 2023-04-10 | $6.39 | $6.39 | 44,500 | — | — |
| 2023-04-06 | $5.59 | $5.59 | 5,500 | — | — |
| 2023-04-05 | $5.44 | $5.44 | 5,300 | — | — |
| 2023-04-04 | $5.52 | $5.52 | 28,500 | — | — |
| 2023-04-03 | $5.26 | $5.26 | 14,100 | — | — |
| 2023-03-31 | $5.50 | $5.50 | 8,400 | — | — |
| 2023-03-30 | $5.54 | $5.54 | 30,400 | — | — |
| 2023-03-29 | $5.28 | $5.28 | 13,700 | — | — |
| 2023-03-28 | $5.07 | $5.07 | 25,600 | — | — |
| 2023-03-27 | $5.20 | $5.20 | 85,400 | — | — |
| 2023-03-24 | $5.34 | $5.34 | 215,300 | — | — |
| 2023-03-23 | $4.28 | $4.28 | 48,200 | — | — |
| 2023-03-22 | $3.66 | $3.66 | 20,500 | — | — |
| 2023-03-21 | $3.46 | $3.46 | 40,200 | — | — |
| 2023-03-20 | $3.25 | $3.25 | 7,000 | — | — |
| 2023-03-17 | $3.29 | $3.29 | 13,700 | — | — |
| 2023-03-16 | $3.44 | $3.44 | 32,900 | — | — |
| 2023-03-15 | $3.48 | $3.48 | 27,600 | — | — |
| 2023-03-14 | $3.56 | $3.56 | 15,200 | — | — |
| 2023-03-13 | $3.61 | $3.61 | 18,100 | — | — |
| 2023-03-10 | $3.76 | $3.76 | 37,300 | — | — |
| 2023-03-09 | $3.99 | $3.99 | 37,700 | — | — |
| 2023-03-08 | $3.65 | $3.64 | 17,700 | — | — |
| 2023-03-07 | $3.42 | $3.42 | 16,500 | — | — |
| 2023-03-06 | $3.33 | $3.33 | 14,000 | — | — |
| 2023-03-03 | $3.31 | $3.31 | 7,100 | — | — |
| 2023-03-02 | $3.22 | $3.22 | 9,500 | — | — |
| 2023-03-01 | $3.13 | $3.13 | 40,600 | — | — |
| 2023-02-28 | $3.35 | $3.35 | 33,800 | — | — |
| 2023-02-27 | $3.55 | $3.55 | 27,200 | — | — |
| 2023-02-24 | $3.53 | $3.53 | 8,200 | — | — |
| 2023-02-23 | $3.62 | $3.62 | 11,500 | — | — |
| 2023-02-22 | $3.66 | $3.66 | 12,500 | — | — |
| 2023-02-21 | $3.51 | $3.51 | 41,100 | — | — |
| 2023-02-17 | $3.99 | $3.99 | 11,200 | — | — |
| 2023-02-16 | $4.00 | $4.00 | 38,600 | — | — |
| 2023-02-15 | $4.00 | $4.00 | 163,800 | — | — |
| 2023-02-14 | $4.20 | $4.20 | 62,653 | — | — |
| 2023-02-13 | $5.24 | $5.24 | 6,780 | — | — |
| 2023-02-10 | $5.33 | $5.33 | 2,633 | — | — |
| 2023-02-09 | $5.48 | $5.48 | 6,213 | — | — |
| 2023-02-08 | $5.42 | $5.42 | 14,107 | — | — |
| 2023-02-07 | $5.27 | $5.27 | 3,160 | — | — |
| 2023-02-06 | $5.54 | $5.54 | 8,247 | — | — |
| 2023-02-03 | $5.57 | $5.57 | 10,267 | — | — |
| 2023-02-02 | $5.55 | $5.55 | 5,547 | — | — |
| 2023-02-01 | $5.19 | $5.19 | 7,533 | — | — |
| 2023-01-31 | $5.25 | $5.25 | 13,213 | — | — |
| 2023-01-30 | $5.22 | $5.22 | 9,433 | — | — |
| 2023-01-27 | $5.48 | $5.48 | 8,507 | — | — |
| 2023-01-26 | $5.73 | $5.73 | 12,373 | — | — |
| 2023-01-25 | $6.00 | $6.00 | 7,920 | — | — |
| 2023-01-24 | $6.00 | $6.00 | 12,607 | — | — |
| 2023-01-23 | $5.94 | $5.94 | 17,727 | — | — |
| 2023-01-20 | $5.70 | $5.70 | 11,213 | — | — |
| 2023-01-19 | $5.49 | $5.49 | 17,973 | — | — |
| 2023-01-18 | $5.22 | $5.22 | 42,653 | — | — |
| 2023-01-17 | $5.67 | $5.67 | 112,253 | — | — |
| 2023-01-13 | $4.53 | $4.53 | 18,660 | — | — |
| 2023-01-12 | $4.49 | $4.49 | 7,127 | — | — |
| 2023-01-11 | $4.14 | $4.14 | 10,960 | — | — |
| 2023-01-10 | $4.26 | $4.26 | 4,653 | — | — |
| 2023-01-09 | $4.25 | $4.25 | 8,480 | — | — |
| 2023-01-06 | $4.13 | $4.13 | 5,693 | — | — |
| 2023-01-05 | $3.98 | $3.98 | 6,087 | — | — |
| 2023-01-04 | $4.35 | $4.35 | 4,153 | — | — |
| 2023-01-03 | $3.99 | $3.99 | 9,527 | — | — |