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
- 2020-10-23 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 | $6.45 | $6.45 | 47,000 | — | — |
| 2023-12-28 | $6.76 | $6.76 | 51,400 | — | — |
| 2023-12-27 | $6.67 | $6.67 | 50,500 | — | — |
| 2023-12-26 | $6.64 | $6.64 | 88,800 | — | — |
| 2023-12-22 | $6.72 | $6.72 | 102,500 | — | — |
| 2023-12-21 | $6.28 | $6.28 | 40,300 | — | — |
| 2023-12-20 | $5.98 | $5.98 | 96,600 | — | — |
| 2023-12-19 | $5.77 | $5.77 | 80,900 | — | — |
| 2023-12-18 | $5.39 | $5.39 | 138,200 | — | — |
| 2023-12-15 | $5.29 | $5.29 | 266,400 | — | — |
| 2023-12-14 | $5.72 | $5.72 | 105,600 | — | — |
| 2023-12-13 | $5.53 | $5.53 | 69,000 | — | — |
| 2023-12-12 | $4.82 | $4.82 | 61,100 | — | — |
| 2023-12-11 | $4.91 | $4.91 | 210,100 | — | — |
| 2023-12-08 | $5.63 | $5.63 | 166,300 | — | — |
| 2023-12-07 | $4.92 | $4.92 | 35,100 | — | — |
| 2023-12-06 | $4.45 | $4.45 | 51,400 | — | — |
| 2023-12-05 | $4.54 | $4.54 | 21,500 | — | — |
| 2023-12-04 | $4.57 | $4.57 | 31,500 | — | — |
| 2023-12-01 | $4.49 | $4.49 | 85,000 | — | — |
| 2023-11-30 | $4.25 | $4.25 | 90,500 | — | — |
| 2023-11-29 | $4.12 | $4.12 | 88,300 | — | — |
| 2023-11-28 | $4.20 | $4.20 | 42,800 | — | — |
| 2023-11-27 | $4.35 | $4.35 | 59,200 | — | — |
| 2023-11-24 | $4.36 | $4.36 | 15,100 | — | — |
| 2023-11-22 | $4.36 | $4.36 | 24,400 | — | — |
| 2023-11-21 | $4.11 | $4.11 | 442,800 | — | — |
| 2023-11-20 | $4.11 | $4.11 | 81,800 | — | — |
| 2023-11-17 | $4.26 | $4.26 | 42,800 | — | — |
| 2023-11-16 | $3.78 | $3.78 | 40,200 | — | — |
| 2023-11-15 | $4.01 | $4.01 | 87,800 | — | — |
| 2023-11-14 | $3.96 | $3.96 | 55,500 | — | — |
| 2023-11-13 | $3.62 | $3.62 | 35,100 | — | — |
| 2023-11-10 | $3.23 | $3.23 | 95,700 | — | — |
| 2023-11-09 | $3.38 | $3.38 | 25,400 | — | — |
| 2023-11-08 | $3.48 | $3.48 | 41,000 | — | — |
| 2023-11-07 | $3.50 | $3.50 | 38,200 | — | — |
| 2023-11-06 | $3.48 | $3.48 | 38,000 | — | — |
| 2023-11-03 | $3.83 | $3.83 | 315,600 | — | — |
| 2023-11-02 | $3.94 | $3.94 | 325,700 | — | — |
| 2023-11-01 | $3.68 | $3.68 | 217,800 | — | — |
| 2023-10-31 | $3.35 | $3.35 | 43,100 | — | — |
| 2023-10-30 | $3.49 | $3.49 | 54,300 | — | — |
| 2023-10-27 | $3.35 | $3.35 | 131,100 | — | — |
| 2023-10-26 | $3.12 | $3.12 | 17,400 | — | — |
| 2023-10-25 | $3.24 | $3.24 | 37,500 | — | — |
| 2023-10-24 | $3.15 | $3.15 | 24,900 | — | — |
| 2023-10-23 | $3.09 | $3.09 | 132,700 | — | — |
| 2023-10-20 | $2.94 | $2.94 | 55,300 | — | — |
| 2023-10-19 | $3.00 | $3.00 | 41,100 | — | — |
| 2023-10-18 | $3.20 | $3.20 | 46,400 | — | — |
| 2023-10-17 | $3.58 | $3.58 | 44,200 | — | — |
| 2023-10-16 | $3.57 | $3.57 | 61,500 | — | — |
| 2023-10-13 | $3.49 | $3.49 | 180,600 | — | — |
| 2023-10-12 | $3.55 | $3.55 | 68,900 | — | — |
| 2023-10-11 | $3.55 | $3.55 | 162,700 | — | — |
| 2023-10-10 | $3.80 | $3.80 | 252,600 | — | — |
| 2023-10-09 | $3.46 | $3.46 | 210,000 | — | — |
| 2023-10-06 | $4.38 | $4.38 | 164,500 | — | — |
| 2023-10-05 | $4.25 | $4.25 | 223,300 | — | — |
| 2023-10-04 | $4.03 | $4.03 | 109,300 | — | — |
| 2023-10-03 | $4.22 | $4.22 | 109,000 | — | — |
| 2023-10-02 | $4.44 | $4.44 | 343,800 | — | — |
| 2023-09-29 | $5.00 | $5.00 | 122,200 | — | — |
| 2023-09-28 | $5.83 | $5.83 | 239,000 | — | — |
| 2023-09-27 | $5.99 | $5.99 | 41,800 | — | — |
| 2023-09-26 | $5.58 | $5.58 | 44,900 | — | — |
| 2023-09-25 | $6.13 | $6.13 | 55,100 | — | — |
| 2023-09-22 | $6.05 | $6.05 | 26,700 | — | — |
| 2023-09-21 | $5.88 | $5.88 | 52,800 | — | — |
| 2023-09-20 | $6.08 | $6.08 | 31,800 | — | — |
| 2023-09-19 | $6.09 | $6.09 | 60,800 | — | — |
| 2023-09-18 | $6.07 | $6.07 | 48,600 | — | — |
| 2023-09-15 | $6.51 | $6.51 | 105,400 | — | — |
| 2023-09-14 | $6.82 | $6.82 | 63,500 | — | — |
| 2023-09-13 | $7.25 | $7.25 | 53,900 | — | — |
| 2023-09-12 | $7.40 | $7.40 | 106,600 | — | — |
| 2023-09-11 | $7.57 | $7.57 | 43,300 | — | — |
| 2023-09-08 | $7.35 | $7.35 | 37,100 | — | — |
| 2023-09-07 | $7.52 | $7.52 | 169,000 | — | — |
| 2023-09-06 | $7.53 | $7.53 | 36,200 | — | — |
| 2023-09-05 | $7.91 | $7.91 | 46,900 | — | — |
| 2023-09-01 | $7.76 | $7.76 | 30,100 | — | — |
| 2023-08-31 | $7.57 | $7.57 | 188,400 | — | — |
| 2023-08-30 | $7.72 | $7.72 | 45,100 | — | — |
| 2023-08-29 | $7.75 | $7.75 | 38,600 | — | — |
| 2023-08-28 | $7.54 | $7.54 | 24,800 | — | — |
| 2023-08-25 | $7.10 | $7.10 | 319,900 | — | — |
| 2023-08-24 | $7.10 | $7.10 | 34,100 | — | — |
| 2023-08-23 | $7.19 | $7.19 | 41,500 | — | — |
| 2023-08-22 | $7.30 | $7.30 | 53,200 | — | — |
| 2023-08-21 | $7.51 | $7.51 | 49,300 | — | — |
| 2023-08-18 | $7.90 | $7.90 | 59,100 | — | — |
| 2023-08-17 | $8.62 | $8.62 | 26,900 | — | — |
| 2023-08-16 | $9.00 | $9.00 | 75,500 | — | — |
| 2023-08-15 | $9.87 | $9.87 | 39,500 | — | — |
| 2023-08-14 | $9.44 | $9.44 | 27,600 | — | — |
| 2023-08-11 | $9.71 | $9.71 | 33,600 | — | — |
| 2023-08-10 | $9.51 | $9.51 | 38,800 | — | — |
| 2023-08-09 | $9.44 | $9.44 | 52,700 | — | — |
| 2023-08-08 | $9.25 | $9.25 | 37,100 | — | — |
| 2023-08-07 | $9.24 | $9.24 | 52,900 | — | — |
| 2023-08-04 | $9.21 | $9.21 | 64,000 | — | — |
| 2023-08-03 | $9.26 | $9.26 | 15,700 | — | — |
| 2023-08-02 | $9.17 | $9.17 | 52,100 | — | — |
| 2023-08-01 | $9.31 | $9.31 | 62,700 | — | — |
| 2023-07-31 | $9.16 | $9.16 | 80,500 | — | — |
| 2023-07-28 | $9.04 | $9.04 | 59,400 | — | — |
| 2023-07-27 | $8.08 | $8.08 | 88,500 | — | — |
| 2023-07-26 | $8.36 | $8.36 | 53,100 | — | — |
| 2023-07-25 | $7.76 | $7.76 | 45,400 | — | — |
| 2023-07-24 | $8.25 | $8.25 | 26,000 | — | — |
| 2023-07-21 | $8.10 | $8.10 | 70,700 | — | — |
| 2023-07-20 | $7.90 | $7.90 | 30,000 | — | — |
| 2023-07-19 | $8.15 | $8.15 | 67,900 | — | — |
| 2023-07-18 | $8.35 | $8.35 | 36,600 | — | — |
| 2023-07-17 | $7.99 | $7.99 | 42,500 | — | — |
| 2023-07-14 | $7.80 | $7.80 | 33,900 | — | — |
| 2023-07-13 | $7.95 | $7.95 | 63,900 | — | — |
| 2023-07-12 | $7.74 | $7.74 | 45,200 | — | — |
| 2023-07-11 | $7.39 | $7.39 | 61,000 | — | — |
| 2023-07-10 | $7.32 | $7.32 | 51,800 | — | — |
| 2023-07-07 | $7.69 | $7.69 | 188,700 | — | — |
| 2023-07-06 | $6.82 | $6.82 | 49,600 | — | — |
| 2023-07-05 | $6.85 | $6.85 | 53,600 | — | — |
| 2023-07-03 | $6.90 | $6.90 | 101,000 | — | — |
| 2023-06-30 | $7.04 | $7.04 | 200,700 | — | — |
| 2023-06-29 | $8.19 | $8.19 | 85,500 | — | — |
| 2023-06-28 | $8.60 | $8.60 | 139,900 | — | — |
| 2023-06-27 | $8.40 | $8.40 | 52,600 | — | — |
| 2023-06-26 | $8.78 | $8.78 | 77,200 | — | — |
| 2023-06-23 | $8.65 | $8.65 | 212,600 | — | — |
| 2023-06-22 | $8.51 | $8.51 | 61,200 | — | — |
| 2023-06-21 | $8.70 | $8.70 | 74,500 | — | — |
| 2023-06-20 | $8.55 | $8.55 | 46,800 | — | — |
| 2023-06-16 | $8.84 | $8.84 | 324,900 | — | — |
| 2023-06-15 | $8.51 | $8.51 | 89,500 | — | — |
| 2023-06-14 | $8.19 | $8.19 | 78,400 | — | — |
| 2023-06-13 | $8.63 | $8.63 | 46,500 | — | — |
| 2023-06-12 | $8.55 | $8.55 | 154,600 | — | — |
| 2023-06-09 | $8.10 | $8.10 | 46,000 | — | — |
| 2023-06-08 | $8.10 | $8.10 | 62,600 | — | — |
| 2023-06-07 | $7.91 | $7.91 | 112,800 | — | — |
| 2023-06-06 | $7.41 | $7.41 | 87,700 | — | — |
| 2023-06-05 | $7.27 | $7.27 | 124,100 | — | — |
| 2023-06-02 | $7.10 | $7.10 | 48,600 | — | — |
| 2023-06-01 | $6.39 | $6.39 | 27,800 | — | — |
| 2023-05-31 | $6.29 | $6.29 | 78,300 | — | — |
| 2023-05-30 | $6.42 | $6.42 | 143,100 | — | — |
| 2023-05-26 | $6.08 | $6.08 | 24,200 | — | — |
| 2023-05-25 | $6.44 | $6.44 | 109,500 | — | — |
| 2023-05-24 | $6.75 | $6.75 | 69,400 | — | — |
| 2023-05-23 | $6.97 | $6.97 | 89,700 | — | — |
| 2023-05-22 | $6.83 | $6.83 | 96,300 | — | — |
| 2023-05-19 | $6.98 | $6.98 | 188,100 | — | — |
| 2023-05-18 | $6.53 | $6.53 | 78,600 | — | — |
| 2023-05-17 | $6.55 | $6.55 | 100,800 | — | — |
| 2023-05-16 | $6.40 | $6.40 | 99,600 | — | — |
| 2023-05-15 | $6.45 | $6.45 | 129,000 | — | — |
| 2023-05-12 | $6.34 | $6.34 | 99,500 | — | — |
| 2023-05-11 | $6.13 | $6.13 | 96,600 | — | — |
| 2023-05-10 | $6.16 | $6.16 | 109,900 | — | — |
| 2023-05-09 | $5.37 | $5.37 | 89,900 | — | — |
| 2023-05-08 | $5.43 | $5.43 | 126,700 | — | — |
| 2023-05-05 | $6.05 | $6.05 | 100,000 | — | — |
| 2023-05-04 | $5.97 | $5.97 | 92,800 | — | — |
| 2023-05-03 | $6.37 | $6.37 | 104,300 | — | — |
| 2023-05-02 | $6.92 | $6.92 | 73,600 | — | — |
| 2023-05-01 | $6.81 | $6.81 | 83,900 | — | — |
| 2023-04-28 | $6.52 | $6.52 | 68,700 | — | — |
| 2023-04-27 | $6.36 | $6.36 | 61,900 | — | — |
| 2023-04-26 | $6.65 | $6.65 | 152,700 | — | — |
| 2023-04-25 | $5.88 | $5.88 | 108,200 | — | — |
| 2023-04-24 | $6.19 | $6.19 | 260,800 | — | — |
| 2023-04-21 | $6.72 | $6.72 | 95,700 | — | — |
| 2023-04-20 | $7.29 | $7.29 | 32,400 | — | — |
| 2023-04-19 | $7.13 | $7.13 | 93,100 | — | — |
| 2023-04-18 | $6.94 | $6.94 | 68,300 | — | — |
| 2023-04-17 | $7.29 | $7.29 | 46,000 | — | — |
| 2023-04-14 | $7.16 | $7.16 | 197,400 | — | — |
| 2023-04-13 | $7.08 | $7.08 | 107,500 | — | — |
| 2023-04-12 | $6.20 | $6.20 | 58,100 | — | — |
| 2023-04-11 | $6.24 | $6.24 | 94,100 | — | — |
| 2023-04-10 | $5.85 | $5.85 | 66,900 | — | — |
| 2023-04-06 | $5.86 | $5.86 | 21,700 | — | — |
| 2023-04-05 | $5.79 | $5.79 | 30,700 | — | — |
| 2023-04-04 | $5.83 | $5.83 | 72,500 | — | — |
| 2023-04-03 | $5.88 | $5.88 | 70,900 | — | — |
| 2023-03-31 | $6.20 | $6.20 | 154,100 | — | — |
| 2023-03-30 | $6.01 | $6.01 | 45,600 | — | — |
| 2023-03-29 | $5.67 | $5.67 | 107,100 | — | — |
| 2023-03-28 | $5.71 | $5.71 | 114,200 | — | — |
| 2023-03-27 | $4.79 | $4.79 | 27,000 | — | — |
| 2023-03-24 | $4.74 | $4.74 | 55,400 | — | — |
| 2023-03-23 | $4.70 | $4.70 | 27,000 | — | — |
| 2023-03-22 | $4.66 | $4.66 | 73,800 | — | — |
| 2023-03-21 | $4.72 | $4.72 | 91,500 | — | — |
| 2023-03-20 | $4.83 | $4.83 | 53,600 | — | — |
| 2023-03-17 | $5.31 | $5.31 | 171,200 | — | — |
| 2023-03-16 | $4.92 | $4.92 | 32,900 | — | — |
| 2023-03-15 | $4.91 | $4.91 | 50,000 | — | — |
| 2023-03-14 | $5.21 | $5.21 | 33,900 | — | — |
| 2023-03-13 | $5.21 | $5.21 | 34,400 | — | — |
| 2023-03-10 | $5.30 | $5.30 | 77,500 | — | — |
| 2023-03-09 | $5.26 | $5.26 | 24,500 | — | — |
| 2023-03-08 | $5.47 | $5.47 | 32,000 | — | — |
| 2023-03-07 | $5.50 | $5.50 | 33,600 | — | — |
| 2023-03-06 | $5.51 | $5.51 | 28,100 | — | — |
| 2023-03-03 | $5.80 | $5.80 | 45,100 | — | — |
| 2023-03-02 | $6.02 | $6.02 | 74,300 | — | — |
| 2023-03-01 | $5.66 | $5.66 | 24,500 | — | — |
| 2023-02-28 | $5.73 | $5.73 | 64,700 | — | — |
| 2023-02-27 | $5.88 | $5.88 | 51,600 | — | — |
| 2023-02-24 | $5.65 | $5.65 | 33,500 | — | — |
| 2023-02-23 | $5.86 | $5.86 | 20,900 | — | — |
| 2023-02-22 | $5.88 | $5.88 | 66,900 | — | — |
| 2023-02-21 | $5.65 | $5.65 | 93,500 | — | — |
| 2023-02-17 | $6.05 | $6.05 | 123,400 | — | — |
| 2023-02-16 | $5.95 | $5.95 | 105,300 | — | — |
| 2023-02-15 | $6.23 | $6.23 | 121,300 | — | — |
| 2023-02-14 | $6.22 | $6.22 | 112,500 | — | — |
| 2023-02-13 | $6.83 | $6.83 | 104,300 | — | — |
| 2023-02-10 | $7.41 | $7.41 | 74,000 | — | — |
| 2023-02-09 | $7.31 | $7.31 | 58,000 | — | — |
| 2023-02-08 | $7.40 | $7.40 | 28,700 | — | — |
| 2023-02-07 | $8.15 | $8.15 | 27,400 | — | — |
| 2023-02-06 | $8.07 | $8.07 | 19,400 | — | — |
| 2023-02-03 | $8.39 | $8.39 | 19,600 | — | — |
| 2023-02-02 | $8.55 | $8.55 | 86,000 | — | — |
| 2023-02-01 | $8.90 | $8.90 | 47,300 | — | — |
| 2023-01-31 | $8.60 | $8.60 | 32,000 | — | — |
| 2023-01-30 | $8.57 | $8.57 | 41,700 | — | — |
| 2023-01-27 | $8.51 | $8.51 | 65,600 | — | — |
| 2023-01-26 | $8.38 | $8.38 | 24,300 | — | — |
| 2023-01-25 | $8.48 | $8.48 | 39,500 | — | — |
| 2023-01-24 | $8.26 | $8.26 | 36,000 | — | — |
| 2023-01-23 | $8.09 | $8.09 | 51,000 | — | — |
| 2023-01-20 | $7.87 | $7.87 | 84,200 | — | — |
| 2023-01-19 | $7.55 | $7.55 | 35,600 | — | — |
| 2023-01-18 | $7.77 | $7.77 | 60,500 | — | — |
| 2023-01-17 | $7.92 | $7.92 | 109,900 | — | — |
| 2023-01-13 | $8.71 | $8.71 | 142,400 | — | — |
| 2023-01-12 | $8.99 | $8.99 | 430,100 | — | — |
| 2023-01-11 | $6.96 | $6.96 | 84,000 | — | — |
| 2023-01-10 | $6.70 | $6.70 | 80,500 | — | — |
| 2023-01-09 | $6.27 | $6.27 | 33,200 | — | — |
| 2023-01-06 | $6.47 | $6.47 | 61,200 | — | — |
| 2023-01-05 | $6.45 | $6.45 | 75,100 | — | — |
| 2023-01-04 | $6.53 | $6.53 | 84,500 | — | — |
| 2023-01-03 | $6.50 | $6.50 | 67,200 | — | — |