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
- 2020-09-21 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 | $5.25 | $5.25 | 119,300 | — | — |
| 2023-12-28 | $5.41 | $5.41 | 184,400 | — | — |
| 2023-12-27 | $5.31 | $5.31 | 218,600 | — | — |
| 2023-12-26 | $5.36 | $5.36 | 203,500 | — | — |
| 2023-12-22 | $5.29 | $5.29 | 370,300 | — | — |
| 2023-12-21 | $5.50 | $5.50 | 533,600 | — | — |
| 2023-12-20 | $4.92 | $4.92 | 278,200 | — | — |
| 2023-12-19 | $4.99 | $4.99 | 250,100 | — | — |
| 2023-12-18 | $4.84 | $4.84 | 278,200 | — | — |
| 2023-12-15 | $4.98 | $4.98 | 257,700 | — | — |
| 2023-12-14 | $5.00 | $5.00 | 465,900 | — | — |
| 2023-12-13 | $5.03 | $5.03 | 295,800 | — | — |
| 2023-12-12 | $4.77 | $4.77 | 397,800 | — | — |
| 2023-12-11 | $5.10 | $5.10 | 133,000 | — | — |
| 2023-12-08 | $5.37 | $5.37 | 275,200 | — | — |
| 2023-12-07 | $5.37 | $5.37 | 224,400 | — | — |
| 2023-12-06 | $5.40 | $5.40 | 252,000 | — | — |
| 2023-12-05 | $5.16 | $5.16 | 189,000 | — | — |
| 2023-12-04 | $5.25 | $5.25 | 265,400 | — | — |
| 2023-12-01 | $5.27 | $5.27 | 292,800 | — | — |
| 2023-11-30 | $4.92 | $4.92 | 134,800 | — | — |
| 2023-11-29 | $4.85 | $4.85 | 129,300 | — | — |
| 2023-11-28 | $4.82 | $4.82 | 170,500 | — | — |
| 2023-11-27 | $4.97 | $4.97 | 235,400 | — | — |
| 2023-11-24 | $5.19 | $5.19 | 111,500 | — | — |
| 2023-11-22 | $5.05 | $5.05 | 229,600 | — | — |
| 2023-11-21 | $5.24 | $5.24 | 230,500 | — | — |
| 2023-11-20 | $4.95 | $4.95 | 352,800 | — | — |
| 2023-11-17 | $4.62 | $4.62 | 222,300 | — | — |
| 2023-11-16 | $4.43 | $4.43 | 216,200 | — | — |
| 2023-11-15 | $4.40 | $4.40 | 480,500 | — | — |
| 2023-11-14 | $4.47 | $4.47 | 534,000 | — | — |
| 2023-11-13 | $4.15 | $4.15 | 135,700 | — | — |
| 2023-11-10 | $4.00 | $4.00 | 283,400 | — | — |
| 2023-11-09 | $4.48 | $4.48 | 207,300 | — | — |
| 2023-11-08 | $4.45 | $4.45 | 85,200 | — | — |
| 2023-11-07 | $4.53 | $4.53 | 69,900 | — | — |
| 2023-11-06 | $4.55 | $4.55 | 101,200 | — | — |
| 2023-11-03 | $4.61 | $4.61 | 203,300 | — | — |
| 2023-11-02 | $4.36 | $4.36 | 137,800 | — | — |
| 2023-11-01 | $4.23 | $4.23 | 189,300 | — | — |
| 2023-10-31 | $4.23 | $4.23 | 115,700 | — | — |
| 2023-10-30 | $4.22 | $4.22 | 192,500 | — | — |
| 2023-10-27 | $4.12 | $4.12 | 164,900 | — | — |
| 2023-10-26 | $4.31 | $4.31 | 116,700 | — | — |
| 2023-10-25 | $4.35 | $4.35 | 130,300 | — | — |
| 2023-10-24 | $4.52 | $4.52 | 233,900 | — | — |
| 2023-10-23 | $4.31 | $4.31 | 297,700 | — | — |
| 2023-10-20 | $4.52 | $4.52 | 212,900 | — | — |
| 2023-10-19 | $4.85 | $4.85 | 234,700 | — | — |
| 2023-10-18 | $5.29 | $5.29 | 251,300 | — | — |
| 2023-10-17 | $5.56 | $5.56 | 181,800 | — | — |
| 2023-10-16 | $5.52 | $5.52 | 225,200 | — | — |
| 2023-10-13 | $5.45 | $5.45 | 281,900 | — | — |
| 2023-10-12 | $5.96 | $5.96 | 204,300 | — | — |
| 2023-10-11 | $6.12 | $6.12 | 251,700 | — | — |
| 2023-10-10 | $6.53 | $6.53 | 410,000 | — | — |
| 2023-10-09 | $6.28 | $6.28 | 152,900 | — | — |
| 2023-10-06 | $5.85 | $5.85 | 156,600 | — | — |
| 2023-10-05 | $5.69 | $5.69 | 213,000 | — | — |
| 2023-10-04 | $5.68 | $5.68 | 228,300 | — | — |
| 2023-10-03 | $5.61 | $5.61 | 686,900 | — | — |
| 2023-10-02 | $6.40 | $6.40 | 263,900 | — | — |
| 2023-09-29 | $6.49 | $6.49 | 334,000 | — | — |
| 2023-09-28 | $6.31 | $6.31 | 302,400 | — | — |
| 2023-09-27 | $6.07 | $6.07 | 280,800 | — | — |
| 2023-09-26 | $6.26 | $6.26 | 530,500 | — | — |
| 2023-09-25 | $6.10 | $6.10 | 200,200 | — | — |
| 2023-09-22 | $5.97 | $5.97 | 405,500 | — | — |
| 2023-09-21 | $6.12 | $6.12 | 560,000 | — | — |
| 2023-09-20 | $6.11 | $6.11 | 1,790,600 | — | — |
| 2023-09-19 | $7.30 | $7.30 | 3,263,200 | — | — |
| 2023-09-18 | $7.08 | $7.08 | 3,004,200 | — | — |
| 2023-09-15 | $6.50 | $6.50 | 4,591,100 | — | — |
| 2023-09-14 | $6.10 | $6.10 | 3,266,800 | — | — |
| 2023-09-13 | $5.70 | $5.70 | 1,893,200 | — | — |
| 2023-09-12 | $5.58 | $5.58 | 595,400 | — | — |
| 2023-09-11 | $5.56 | $5.56 | 814,400 | — | — |
| 2023-09-08 | $5.30 | $5.30 | 1,055,200 | — | — |
| 2023-09-07 | $4.95 | $4.95 | 594,100 | — | — |
| 2023-09-06 | $4.90 | $4.90 | 623,600 | — | — |
| 2023-09-05 | $4.95 | $4.95 | 1,778,000 | — | — |
| 2023-09-01 | $4.40 | $4.40 | 81,600 | — | — |
| 2023-08-31 | $4.40 | $4.40 | 95,000 | — | — |
| 2023-08-30 | $4.41 | $4.41 | 87,500 | — | — |
| 2023-08-29 | $4.39 | $4.39 | 108,500 | — | — |
| 2023-08-28 | $4.43 | $4.43 | 173,000 | — | — |
| 2023-08-25 | $4.44 | $4.44 | 316,600 | — | — |
| 2023-08-24 | $4.09 | $4.09 | 308,300 | — | — |
| 2023-08-23 | $4.05 | $4.05 | 170,500 | — | — |
| 2023-08-22 | $3.97 | $3.97 | 284,200 | — | — |
| 2023-08-21 | $4.01 | $4.01 | 146,600 | — | — |
| 2023-08-18 | $4.00 | $4.00 | 249,100 | — | — |
| 2023-08-17 | $3.97 | $3.97 | 393,400 | — | — |
| 2023-08-16 | $4.16 | $4.16 | 450,700 | — | — |
| 2023-08-15 | $4.25 | $4.25 | 1,008,700 | — | — |
| 2023-08-14 | $4.55 | $4.55 | 1,150,400 | — | — |
| 2023-08-11 | $4.71 | $4.71 | 180,100 | — | — |
| 2023-08-10 | $4.74 | $4.74 | 203,700 | — | — |
| 2023-08-09 | $4.73 | $4.73 | 169,900 | — | — |
| 2023-08-08 | $4.70 | $4.70 | 248,700 | — | — |
| 2023-08-07 | $4.74 | $4.74 | 321,200 | — | — |
| 2023-08-04 | $4.81 | $4.81 | 248,200 | — | — |
| 2023-08-03 | $4.79 | $4.79 | 273,600 | — | — |
| 2023-08-02 | $4.80 | $4.80 | 215,200 | — | — |
| 2023-08-01 | $4.92 | $4.92 | 225,700 | — | — |
| 2023-07-31 | $4.96 | $4.96 | 538,100 | — | — |
| 2023-07-28 | $4.84 | $4.84 | 90,000 | — | — |
| 2023-07-27 | $4.77 | $4.77 | 133,800 | — | — |
| 2023-07-26 | $4.86 | $4.86 | 87,000 | — | — |
| 2023-07-25 | $4.78 | $4.78 | 140,200 | — | — |
| 2023-07-24 | $4.86 | $4.86 | 115,100 | — | — |
| 2023-07-21 | $4.83 | $4.83 | 162,800 | — | — |
| 2023-07-20 | $4.93 | $4.93 | 202,400 | — | — |
| 2023-07-19 | $4.99 | $4.99 | 321,800 | — | — |
| 2023-07-18 | $4.85 | $4.85 | 218,300 | — | — |
| 2023-07-17 | $4.91 | $4.91 | 122,300 | — | — |
| 2023-07-14 | $4.95 | $4.95 | 167,700 | — | — |
| 2023-07-13 | $4.93 | $4.93 | 261,100 | — | — |
| 2023-07-12 | $4.92 | $4.92 | 385,800 | — | — |
| 2023-07-11 | $4.90 | $4.90 | 252,000 | — | — |
| 2023-07-10 | $4.83 | $4.83 | 290,700 | — | — |
| 2023-07-07 | $4.87 | $4.87 | 209,800 | — | — |
| 2023-07-06 | $4.84 | $4.84 | 179,500 | — | — |
| 2023-07-05 | $4.90 | $4.90 | 258,800 | — | — |
| 2023-07-03 | $4.84 | $4.84 | 97,700 | — | — |
| 2023-06-30 | $4.88 | $4.88 | 156,300 | — | — |
| 2023-06-29 | $4.93 | $4.93 | 137,100 | — | — |
| 2023-06-28 | $4.93 | $4.93 | 168,800 | — | — |
| 2023-06-27 | $4.84 | $4.84 | 263,200 | — | — |
| 2023-06-26 | $4.85 | $4.85 | 296,000 | — | — |
| 2023-06-23 | $4.87 | $4.87 | 657,900 | — | — |
| 2023-06-22 | $5.12 | $5.12 | 229,500 | — | — |
| 2023-06-21 | $5.13 | $5.13 | 378,400 | — | — |
| 2023-06-20 | $5.11 | $5.11 | 620,200 | — | — |
| 2023-06-16 | $4.91 | $4.91 | 699,500 | — | — |
| 2023-06-15 | $4.89 | $4.89 | 546,200 | — | — |
| 2023-06-14 | $4.94 | $4.94 | 1,125,300 | — | — |
| 2023-06-13 | $5.20 | $5.20 | 972,900 | — | — |
| 2023-06-12 | $5.57 | $5.57 | 938,700 | — | — |
| 2023-06-09 | $5.90 | $5.90 | 620,000 | — | — |
| 2023-06-08 | $5.89 | $5.89 | 1,030,600 | — | — |
| 2023-06-07 | $6.18 | $6.18 | 1,819,500 | — | — |
| 2023-06-06 | $5.58 | $5.58 | 715,000 | — | — |
| 2023-06-05 | $5.57 | $5.57 | 2,599,600 | — | — |
| 2023-06-02 | $4.76 | $4.76 | 900,200 | — | — |
| 2023-06-01 | $4.63 | $4.63 | 313,400 | — | — |
| 2023-05-31 | $4.67 | $4.67 | 631,500 | — | — |
| 2023-05-30 | $4.75 | $4.75 | 770,800 | — | — |
| 2023-05-26 | $4.99 | $4.99 | 519,600 | — | — |
| 2023-05-25 | $5.03 | $5.03 | 1,440,400 | — | — |
| 2023-05-24 | $5.20 | $5.20 | 1,680,000 | — | — |
| 2023-05-23 | $6.12 | $6.12 | 817,000 | — | — |
| 2023-05-22 | $6.38 | $6.38 | 954,100 | — | — |
| 2023-05-19 | $5.84 | $5.84 | 412,100 | — | — |
| 2023-05-18 | $6.05 | $6.05 | 295,100 | — | — |
| 2023-05-17 | $6.15 | $6.15 | 352,500 | — | — |
| 2023-05-16 | $6.06 | $6.06 | 247,200 | — | — |
| 2023-05-15 | $6.13 | $6.13 | 441,000 | — | — |
| 2023-05-12 | $6.14 | $6.14 | 952,500 | — | — |
| 2023-05-11 | $6.24 | $6.24 | 283,900 | — | — |
| 2023-05-10 | $6.31 | $6.31 | 277,600 | — | — |
| 2023-05-09 | $6.43 | $6.43 | 500,000 | — | — |
| 2023-05-08 | $6.30 | $6.30 | 520,000 | — | — |
| 2023-05-05 | $5.93 | $5.93 | 283,600 | — | — |
| 2023-05-04 | $5.90 | $5.90 | 420,800 | — | — |
| 2023-05-03 | $6.02 | $6.02 | 260,200 | — | — |
| 2023-05-02 | $5.98 | $5.98 | 598,500 | — | — |
| 2023-05-01 | $6.52 | $6.52 | 536,300 | — | — |
| 2023-04-28 | $6.43 | $6.43 | 654,000 | — | — |
| 2023-04-27 | $6.54 | $6.54 | 888,000 | — | — |
| 2023-04-26 | $6.30 | $6.30 | 1,182,300 | — | — |
| 2023-04-25 | $6.32 | $6.32 | 2,284,800 | — | — |
| 2023-04-24 | $6.63 | $6.63 | 26,731,400 | — | — |
| 2023-04-21 | $5.06 | $5.06 | 466,300 | — | — |
| 2023-04-20 | $5.45 | $5.45 | 918,000 | — | — |
| 2023-04-19 | $6.34 | $6.34 | 133,700 | — | — |
| 2023-04-18 | $6.41 | $6.41 | 266,600 | — | — |
| 2023-04-17 | $6.28 | $6.28 | 432,200 | — | — |
| 2023-04-14 | $6.32 | $6.32 | 757,700 | — | — |
| 2023-04-13 | $6.27 | $6.27 | 232,000 | — | — |
| 2023-04-12 | $6.25 | $6.25 | 171,400 | — | — |
| 2023-04-11 | $6.23 | $6.23 | 1,537,300 | — | — |
| 2023-04-10 | $6.50 | $6.50 | 326,300 | — | — |
| 2023-04-06 | $6.21 | $6.21 | 560,000 | — | — |
| 2023-04-05 | $5.74 | $5.74 | 619,600 | — | — |
| 2023-04-04 | $6.04 | $6.04 | 3,074,400 | — | — |
| 2023-04-03 | $5.94 | $5.94 | 1,048,500 | — | — |
| 2023-03-31 | $5.09 | $5.09 | 262,700 | — | — |
| 2023-03-30 | $5.10 | $5.10 | 286,700 | — | — |
| 2023-03-29 | $4.87 | $4.87 | 526,200 | — | — |
| 2023-03-28 | $4.46 | $4.46 | 498,800 | — | — |
| 2023-03-27 | $4.20 | $4.20 | 380,900 | — | — |
| 2023-03-24 | $4.01 | $4.01 | 466,600 | — | — |
| 2023-03-23 | $4.03 | $4.03 | 233,400 | — | — |
| 2023-03-22 | $3.95 | $3.95 | 612,200 | — | — |
| 2023-03-21 | $3.69 | $3.69 | 1,531,600 | — | — |
| 2023-03-20 | $3.56 | $3.56 | 673,800 | — | — |
| 2023-03-17 | $4.47 | $4.47 | 325,600 | — | — |
| 2023-03-16 | $4.90 | $4.90 | 380,500 | — | — |
| 2023-03-15 | $4.90 | $4.90 | 177,100 | — | — |
| 2023-03-14 | $5.03 | $5.03 | 302,600 | — | — |
| 2023-03-13 | $5.21 | $5.21 | 259,600 | — | — |
| 2023-03-10 | $4.97 | $4.97 | 130,400 | — | — |
| 2023-03-09 | $5.14 | $5.14 | 184,800 | — | — |
| 2023-03-08 | $5.44 | $5.44 | 205,400 | — | — |
| 2023-03-07 | $5.86 | $5.86 | 58,400 | — | — |
| 2023-03-06 | $5.97 | $5.97 | 84,100 | — | — |
| 2023-03-03 | $5.94 | $5.94 | 106,100 | — | — |
| 2023-03-02 | $6.14 | $6.14 | 98,200 | — | — |
| 2023-03-01 | $6.22 | $6.22 | 65,500 | — | — |
| 2023-02-28 | $6.42 | $6.42 | 112,300 | — | — |
| 2023-02-27 | $6.51 | $6.51 | 90,300 | — | — |
| 2023-02-24 | $6.47 | $6.47 | 56,000 | — | — |
| 2023-02-23 | $6.69 | $6.69 | 264,300 | — | — |
| 2023-02-22 | $6.74 | $6.74 | 389,000 | — | — |
| 2023-02-21 | $6.30 | $6.30 | 158,800 | — | — |
| 2023-02-17 | $6.42 | $6.42 | 70,400 | — | — |
| 2023-02-16 | $6.53 | $6.53 | 127,200 | — | — |
| 2023-02-15 | $6.30 | $6.30 | 146,000 | — | — |
| 2023-02-14 | $6.11 | $6.11 | 296,300 | — | — |
| 2023-02-13 | $6.32 | $6.32 | 178,800 | — | — |
| 2023-02-10 | $6.31 | $6.31 | 161,300 | — | — |
| 2023-02-09 | $6.66 | $6.66 | 233,700 | — | — |
| 2023-02-08 | $6.35 | $6.35 | 213,800 | — | — |
| 2023-02-07 | $6.47 | $6.47 | 2,038,400 | — | — |
| 2023-02-06 | $6.93 | $6.93 | 276,900 | — | — |
| 2023-02-03 | $7.03 | $7.03 | 797,400 | — | — |
| 2023-02-02 | $6.17 | $6.17 | 211,100 | — | — |
| 2023-02-01 | $6.35 | $6.35 | 341,500 | — | — |
| 2023-01-31 | $6.36 | $6.36 | 1,500,000 | — | — |
| 2023-01-30 | $5.44 | $5.44 | 54,600 | — | — |
| 2023-01-27 | $5.57 | $5.57 | 72,900 | — | — |
| 2023-01-26 | $5.48 | $5.48 | 92,300 | — | — |
| 2023-01-25 | $5.59 | $5.59 | 113,300 | — | — |
| 2023-01-24 | $5.49 | $5.49 | 142,600 | — | — |
| 2023-01-23 | $5.59 | $5.59 | 262,100 | — | — |
| 2023-01-20 | $5.34 | $5.34 | 98,300 | — | — |
| 2023-01-19 | $5.21 | $5.21 | 135,400 | — | — |
| 2023-01-18 | $5.30 | $5.30 | 217,300 | — | — |
| 2023-01-17 | $5.46 | $5.46 | 88,500 | — | — |
| 2023-01-13 | $5.37 | $5.37 | 132,300 | — | — |
| 2023-01-12 | $5.34 | $5.34 | 101,500 | — | — |
| 2023-01-11 | $5.10 | $5.10 | 80,700 | — | — |
| 2023-01-10 | $5.05 | $5.05 | 101,400 | — | — |
| 2023-01-09 | $5.21 | $5.21 | 84,600 | — | — |
| 2023-01-06 | $5.01 | $5.01 | 92,600 | — | — |
| 2023-01-05 | $5.10 | $5.10 | 115,200 | — | — |
| 2023-01-04 | $5.41 | $5.41 | 155,600 | — | — |
| 2023-01-03 | $5.69 | $5.69 | 112,100 | — | — |