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
- 2022-11-14 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 | $5.67 | $6.57 | 880,300 | — | — |
| 2023-12-28 | $5.71 | $6.62 | 1,517,400 | — | — |
| 2023-12-27 | $5.85 | $6.78 | 1,021,300 | — | — |
| 2023-12-26 | $5.77 | $6.69 | 631,600 | — | — |
| 2023-12-22 | $5.75 | $6.66 | 1,327,900 | — | — |
| 2023-12-21 | $5.72 | $6.63 | 944,800 | — | — |
| 2023-12-20 | $5.80 | $6.72 | 874,100 | — | — |
| 2023-12-19 | $5.84 | $6.70 | 678,400 | — | — |
| 2023-12-18 | $5.80 | $6.66 | 792,200 | — | — |
| 2023-12-15 | $5.82 | $6.68 | 618,000 | — | — |
| 2023-12-14 | $5.80 | $6.66 | 1,119,100 | — | — |
| 2023-12-13 | $5.72 | $6.57 | 784,700 | — | — |
| 2023-12-12 | $5.69 | $6.53 | 1,030,400 | — | — |
| 2023-12-11 | $5.78 | $6.63 | 506,900 | — | — |
| 2023-12-08 | $5.79 | $6.65 | 570,900 | — | — |
| 2023-12-07 | $5.75 | $6.60 | 571,200 | — | — |
| 2023-12-06 | $5.71 | $6.55 | 592,900 | — | — |
| 2023-12-05 | $5.70 | $6.54 | 718,000 | — | — |
| 2023-12-04 | $5.75 | $6.60 | 604,700 | — | — |
| 2023-12-01 | $5.89 | $6.76 | 2,515,400 | — | — |
| 2023-11-30 | $5.66 | $6.50 | 1,016,000 | — | — |
| 2023-11-29 | $5.63 | $6.46 | 745,000 | — | — |
| 2023-11-28 | $5.65 | $6.49 | 701,500 | — | — |
| 2023-11-27 | $5.65 | $6.49 | 542,600 | — | — |
| 2023-11-24 | $5.73 | $6.58 | 266,700 | — | — |
| 2023-11-22 | $5.67 | $6.51 | 392,700 | — | — |
| 2023-11-21 | $5.69 | $6.53 | 624,300 | — | — |
| 2023-11-20 | $5.62 | $6.45 | 1,029,500 | — | — |
| 2023-11-17 | $5.68 | $6.45 | 657,000 | — | — |
| 2023-11-16 | $5.68 | $6.45 | 893,200 | — | — |
| 2023-11-15 | $5.71 | $6.49 | 1,968,300 | — | — |
| 2023-11-14 | $5.71 | $6.49 | 1,271,000 | — | — |
| 2023-11-13 | $5.79 | $6.58 | 775,200 | — | — |
| 2023-11-10 | $5.78 | $6.57 | 1,697,800 | — | — |
| 2023-11-09 | $5.76 | $6.55 | 2,321,800 | — | — |
| 2023-11-08 | $5.73 | $6.51 | 2,490,200 | — | — |
| 2023-11-07 | $5.69 | $6.47 | 1,946,700 | — | — |
| 2023-11-06 | $5.53 | $6.28 | 774,400 | — | — |
| 2023-11-03 | $5.52 | $6.27 | 991,200 | — | — |
| 2023-11-02 | $5.50 | $6.25 | 736,000 | — | — |
| 2023-11-01 | $5.49 | $6.24 | 766,300 | — | — |
| 2023-10-31 | $5.45 | $6.19 | 719,600 | — | — |
| 2023-10-30 | $5.39 | $6.12 | 441,800 | — | — |
| 2023-10-27 | $5.33 | $6.06 | 730,300 | — | — |
| 2023-10-26 | $5.30 | $6.02 | 588,800 | — | — |
| 2023-10-25 | $5.41 | $6.15 | 671,300 | — | — |
| 2023-10-24 | $5.38 | $6.11 | 719,700 | — | — |
| 2023-10-23 | $5.37 | $6.10 | 575,100 | — | — |
| 2023-10-20 | $5.32 | $6.05 | 455,400 | — | — |
| 2023-10-19 | $5.43 | $6.11 | 1,183,100 | — | — |
| 2023-10-18 | $5.44 | $6.12 | 652,800 | — | — |
| 2023-10-17 | $5.48 | $6.16 | 963,800 | — | — |
| 2023-10-16 | $5.49 | $6.17 | 623,600 | — | — |
| 2023-10-13 | $5.40 | $6.07 | 987,500 | — | — |
| 2023-10-12 | $5.40 | $6.07 | 1,511,100 | — | — |
| 2023-10-11 | $5.56 | $6.25 | 816,500 | — | — |
| 2023-10-10 | $5.48 | $6.16 | 835,300 | — | — |
| 2023-10-09 | $5.41 | $6.08 | 700,200 | — | — |
| 2023-10-06 | $5.47 | $6.15 | 1,433,500 | — | — |
| 2023-10-05 | $5.43 | $6.11 | 746,400 | — | — |
| 2023-10-04 | $5.45 | $6.13 | 891,900 | — | — |
| 2023-10-03 | $5.37 | $6.04 | 1,027,100 | — | — |
| 2023-10-02 | $5.44 | $6.12 | 797,300 | — | — |
| 2023-09-29 | $5.42 | $6.09 | 606,000 | — | — |
| 2023-09-28 | $5.30 | $5.96 | 555,000 | — | — |
| 2023-09-27 | $5.23 | $5.88 | 772,600 | — | — |
| 2023-09-26 | $5.13 | $5.77 | 609,000 | — | — |
| 2023-09-25 | $5.16 | $5.80 | 616,200 | — | — |
| 2023-09-22 | $5.13 | $5.77 | 533,100 | — | — |
| 2023-09-21 | $5.04 | $5.67 | 647,700 | — | — |
| 2023-09-20 | $5.21 | $5.79 | 550,300 | — | — |
| 2023-09-19 | $5.20 | $5.78 | 515,300 | — | — |
| 2023-09-18 | $5.20 | $5.78 | 1,049,700 | — | — |
| 2023-09-15 | $5.25 | $5.84 | 495,800 | — | — |
| 2023-09-14 | $5.26 | $5.85 | 742,500 | — | — |
| 2023-09-13 | $5.26 | $5.85 | 462,200 | — | — |
| 2023-09-12 | $5.38 | $5.98 | 385,900 | — | — |
| 2023-09-11 | $5.39 | $5.99 | 436,000 | — | — |
| 2023-09-08 | $5.38 | $5.98 | 366,500 | — | — |
| 2023-09-07 | $5.27 | $5.86 | 352,500 | — | — |
| 2023-09-06 | $5.29 | $5.88 | 404,000 | — | — |
| 2023-09-05 | $5.30 | $5.89 | 640,600 | — | — |
| 2023-09-01 | $5.40 | $6.01 | 447,800 | — | — |
| 2023-08-31 | $5.33 | $5.93 | 561,200 | — | — |
| 2023-08-30 | $5.38 | $5.98 | 545,100 | — | — |
| 2023-08-29 | $5.39 | $5.99 | 576,300 | — | — |
| 2023-08-28 | $5.33 | $5.93 | 801,000 | — | — |
| 2023-08-25 | $5.45 | $6.06 | 286,200 | — | — |
| 2023-08-24 | $5.35 | $5.95 | 705,100 | — | — |
| 2023-08-23 | $5.39 | $5.99 | 706,200 | — | — |
| 2023-08-22 | $5.32 | $5.92 | 691,400 | — | — |
| 2023-08-21 | $5.34 | $5.88 | 329,600 | — | — |
| 2023-08-18 | $5.35 | $5.89 | 522,000 | — | — |
| 2023-08-17 | $5.30 | $5.83 | 455,100 | — | — |
| 2023-08-16 | $5.25 | $5.78 | 599,000 | — | — |
| 2023-08-15 | $5.24 | $5.77 | 521,500 | — | — |
| 2023-08-14 | $5.24 | $5.77 | 480,300 | — | — |
| 2023-08-11 | $5.18 | $5.70 | 494,000 | — | — |
| 2023-08-10 | $5.14 | $5.65 | 468,300 | — | — |
| 2023-08-09 | $5.09 | $5.60 | 814,300 | — | — |
| 2023-08-08 | $5.08 | $5.59 | 768,400 | — | — |
| 2023-08-07 | $5.15 | $5.67 | 479,100 | — | — |
| 2023-08-04 | $5.15 | $5.67 | 513,800 | — | — |
| 2023-08-03 | $5.14 | $5.65 | 549,800 | — | — |
| 2023-08-02 | $5.13 | $5.64 | 934,800 | — | — |
| 2023-08-01 | $5.11 | $5.62 | 733,100 | — | — |
| 2023-07-31 | $5.04 | $5.54 | 619,400 | — | — |
| 2023-07-28 | $5.04 | $5.54 | 487,200 | — | — |
| 2023-07-27 | $5.01 | $5.51 | 568,500 | — | — |
| 2023-07-26 | $4.98 | $5.48 | 772,700 | — | — |
| 2023-07-25 | $4.98 | $5.48 | 465,300 | — | — |
| 2023-07-24 | $4.96 | $5.46 | 595,900 | — | — |
| 2023-07-21 | $4.92 | $5.41 | 596,900 | — | — |
| 2023-07-20 | $4.94 | $5.43 | 339,900 | — | — |
| 2023-07-19 | $5.04 | $5.48 | 542,800 | — | — |
| 2023-07-18 | $4.97 | $5.41 | 549,500 | — | — |
| 2023-07-17 | $4.97 | $5.41 | 955,800 | — | — |
| 2023-07-14 | $5.08 | $5.53 | 998,500 | — | — |
| 2023-07-13 | $5.02 | $5.46 | 564,100 | — | — |
| 2023-07-12 | $5.00 | $5.44 | 713,700 | — | — |
| 2023-07-11 | $4.95 | $5.38 | 787,900 | — | — |
| 2023-07-10 | $4.91 | $5.34 | 554,900 | — | — |
| 2023-07-07 | $4.89 | $5.32 | 754,200 | — | — |
| 2023-07-06 | $4.83 | $5.25 | 657,400 | — | — |
| 2023-07-05 | $4.93 | $5.36 | 693,800 | — | — |
| 2023-07-03 | $4.91 | $5.34 | 851,500 | — | — |
| 2023-06-30 | $4.75 | $5.17 | 659,100 | — | — |
| 2023-06-29 | $4.73 | $5.15 | 1,296,200 | — | — |
| 2023-06-28 | $4.69 | $5.10 | 787,900 | — | — |
| 2023-06-27 | $4.65 | $5.06 | 669,500 | — | — |
| 2023-06-26 | $4.61 | $5.01 | 740,200 | — | — |
| 2023-06-23 | $4.60 | $5.00 | 451,800 | — | — |
| 2023-06-22 | $4.60 | $5.00 | 549,000 | — | — |
| 2023-06-21 | $4.62 | $5.03 | 1,131,000 | — | — |
| 2023-06-20 | $4.68 | $5.04 | 1,044,400 | — | — |
| 2023-06-16 | $4.66 | $5.02 | 775,600 | — | — |
| 2023-06-15 | $4.65 | $5.01 | 537,200 | — | — |
| 2023-06-14 | $4.65 | $5.01 | 545,500 | — | — |
| 2023-06-13 | $4.67 | $5.03 | 748,500 | — | — |
| 2023-06-12 | $4.67 | $5.03 | 660,900 | — | — |
| 2023-06-09 | $4.63 | $4.98 | 645,500 | — | — |
| 2023-06-08 | $4.56 | $4.91 | 983,800 | — | — |
| 2023-06-07 | $4.67 | $5.03 | 821,900 | — | — |
| 2023-06-06 | $4.65 | $5.01 | 844,200 | — | — |
| 2023-06-05 | $4.63 | $4.98 | 650,300 | — | — |
| 2023-06-02 | $4.57 | $4.92 | 1,212,600 | — | — |
| 2023-06-01 | $4.56 | $4.91 | 909,400 | — | — |
| 2023-05-31 | $4.49 | $4.83 | 1,168,600 | — | — |
| 2023-05-30 | $4.47 | $4.81 | 786,900 | — | — |
| 2023-05-26 | $4.43 | $4.77 | 887,100 | — | — |
| 2023-05-25 | $4.38 | $4.71 | 828,300 | — | — |
| 2023-05-24 | $4.34 | $4.67 | 1,384,600 | — | — |
| 2023-05-23 | $4.37 | $4.70 | 1,294,800 | — | — |
| 2023-05-22 | $4.37 | $4.70 | 1,245,000 | — | — |
| 2023-05-19 | $4.40 | $4.68 | 1,129,000 | — | — |
| 2023-05-18 | $4.38 | $4.66 | 2,090,400 | — | — |
| 2023-05-17 | $4.48 | $4.77 | 3,075,100 | — | — |
| 2023-05-16 | $4.35 | $4.63 | 2,478,900 | — | — |
| 2023-05-15 | $4.28 | $4.56 | 1,589,200 | — | — |
| 2023-05-12 | $4.29 | $4.57 | 468,300 | — | — |
| 2023-05-11 | $4.29 | $4.57 | 607,700 | — | — |
| 2023-05-10 | $4.29 | $4.57 | 263,300 | — | — |
| 2023-05-09 | $4.27 | $4.54 | 665,100 | — | — |
| 2023-05-08 | $4.29 | $4.57 | 346,000 | — | — |
| 2023-05-05 | $4.34 | $4.62 | 323,900 | — | — |
| 2023-05-04 | $4.28 | $4.56 | 347,400 | — | — |
| 2023-05-03 | $4.31 | $4.59 | 273,200 | — | — |
| 2023-05-02 | $4.30 | $4.58 | 286,600 | — | — |
| 2023-05-01 | $4.38 | $4.66 | 548,600 | — | — |
| 2023-04-28 | $4.33 | $4.61 | 500,600 | — | — |
| 2023-04-27 | $4.23 | $4.50 | 535,900 | — | — |
| 2023-04-26 | $4.17 | $4.44 | 310,800 | — | — |
| 2023-04-25 | $4.18 | $4.45 | 474,800 | — | — |
| 2023-04-24 | $4.25 | $4.52 | 346,800 | — | — |
| 2023-04-21 | $4.28 | $4.56 | 330,300 | — | — |
| 2023-04-20 | $4.29 | $4.51 | 431,900 | — | — |
| 2023-04-19 | $4.37 | $4.60 | 286,200 | — | — |
| 2023-04-18 | $4.34 | $4.57 | 1,063,900 | — | — |
| 2023-04-17 | $4.39 | $4.62 | 253,700 | — | — |
| 2023-04-14 | $4.32 | $4.55 | 760,000 | — | — |
| 2023-04-13 | $4.27 | $4.49 | 244,400 | — | — |
| 2023-04-12 | $4.26 | $4.48 | 495,600 | — | — |
| 2023-04-11 | $4.23 | $4.45 | 237,900 | — | — |
| 2023-04-10 | $4.21 | $4.43 | 452,500 | — | — |
| 2023-04-06 | $4.31 | $4.54 | 310,800 | — | — |
| 2023-04-05 | $4.30 | $4.52 | 246,400 | — | — |
| 2023-04-04 | $4.35 | $4.58 | 446,800 | — | — |
| 2023-04-03 | $4.43 | $4.66 | 193,000 | — | — |
| 2023-03-31 | $4.44 | $4.67 | 348,400 | — | — |
| 2023-03-30 | $4.29 | $4.51 | 471,000 | — | — |
| 2023-03-29 | $4.14 | $4.36 | 508,500 | — | — |
| 2023-03-28 | $4.12 | $4.34 | 308,000 | — | — |
| 2023-03-27 | $4.18 | $4.40 | 523,600 | — | — |
| 2023-03-24 | $4.18 | $4.40 | 357,800 | — | — |
| 2023-03-23 | $4.25 | $4.47 | 569,000 | — | — |
| 2023-03-22 | $4.28 | $4.45 | 326,600 | — | — |
| 2023-03-21 | $4.31 | $4.48 | 447,200 | — | — |
| 2023-03-20 | $4.28 | $4.45 | 395,600 | — | — |
| 2023-03-17 | $4.41 | $4.59 | 612,200 | — | — |
| 2023-03-16 | $4.31 | $4.48 | 565,200 | — | — |
| 2023-03-15 | $4.25 | $4.42 | 500,800 | — | — |
| 2023-03-14 | $4.34 | $4.51 | 583,300 | — | — |
| 2023-03-13 | $4.32 | $4.49 | 653,400 | — | — |
| 2023-03-10 | $4.42 | $4.60 | 515,900 | — | — |
| 2023-03-09 | $4.47 | $4.65 | 488,500 | — | — |
| 2023-03-08 | $4.49 | $4.67 | 305,600 | — | — |
| 2023-03-07 | $4.51 | $4.69 | 577,300 | — | — |
| 2023-03-06 | $4.64 | $4.83 | 384,500 | — | — |
| 2023-03-03 | $4.60 | $4.78 | 738,200 | — | — |
| 2023-03-02 | $4.52 | $4.70 | 457,600 | — | — |
| 2023-03-01 | $4.53 | $4.71 | 689,800 | — | — |
| 2023-02-28 | $4.58 | $4.76 | 550,400 | — | — |
| 2023-02-27 | $4.63 | $4.82 | 605,100 | — | — |
| 2023-02-24 | $4.67 | $4.86 | 425,000 | — | — |
| 2023-02-23 | $4.49 | $4.67 | 595,000 | — | — |
| 2023-02-22 | $4.51 | $4.69 | 1,212,700 | — | — |
| 2023-02-21 | $4.56 | $4.74 | 734,700 | — | — |
| 2023-02-17 | $4.74 | $4.93 | 935,500 | — | — |
| 2023-02-16 | $4.68 | $4.82 | 668,000 | — | — |
| 2023-02-15 | $4.64 | $4.78 | 1,696,600 | — | — |
| 2023-02-14 | $4.83 | $4.97 | 2,618,400 | — | — |
| 2023-02-13 | $4.67 | $4.81 | 1,000,800 | — | — |
| 2023-02-10 | $4.84 | $4.98 | 192,800 | — | — |
| 2023-02-09 | $4.82 | $4.96 | 238,600 | — | — |
| 2023-02-08 | $4.93 | $5.07 | 147,900 | — | — |
| 2023-02-07 | $4.98 | $5.13 | 231,800 | — | — |
| 2023-02-06 | $4.83 | $4.97 | 463,600 | — | — |
| 2023-02-03 | $4.90 | $5.04 | 403,100 | — | — |
| 2023-02-02 | $5.14 | $5.29 | 544,300 | — | — |
| 2023-02-01 | $5.02 | $5.17 | 321,100 | — | — |
| 2023-01-31 | $4.97 | $5.12 | 412,200 | — | — |
| 2023-01-30 | $4.94 | $5.08 | 222,200 | — | — |
| 2023-01-27 | $5.00 | $5.15 | 317,100 | — | — |
| 2023-01-26 | $5.00 | $5.15 | 136,800 | — | — |
| 2023-01-25 | $5.00 | $5.14 | 195,200 | — | — |
| 2023-01-24 | $5.02 | $5.17 | 384,900 | — | — |
| 2023-01-23 | $4.98 | $5.13 | 252,400 | — | — |
| 2023-01-20 | $5.06 | $5.16 | 2,219,400 | — | — |
| 2023-01-19 | $5.03 | $5.13 | 508,800 | — | — |
| 2023-01-18 | $5.09 | $5.19 | 360,100 | — | — |
| 2023-01-17 | $5.11 | $5.21 | 413,100 | — | — |
| 2023-01-13 | $5.03 | $5.13 | 686,900 | — | — |
| 2023-01-12 | $4.75 | $4.84 | 227,300 | — | — |
| 2023-01-11 | $4.70 | $4.79 | 462,100 | — | — |
| 2023-01-10 | $4.70 | $4.79 | 190,800 | — | — |
| 2023-01-09 | $4.72 | $4.81 | 289,200 | — | — |
| 2023-01-06 | $4.71 | $4.80 | 328,400 | — | — |
| 2023-01-05 | $4.64 | $4.73 | 201,200 | — | — |
| 2023-01-04 | $4.69 | $4.78 | 350,000 | — | — |
| 2023-01-03 | $4.66 | $4.75 | 267,800 | — | — |