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
- 2021-06-24 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 | $5.65 | $5.65 | 122,900 | — | — |
| 2023-12-28 | $5.93 | $5.93 | 229,000 | — | — |
| 2023-12-27 | $5.76 | $5.76 | 189,600 | — | — |
| 2023-12-26 | $5.62 | $5.62 | 185,600 | — | — |
| 2023-12-22 | $5.74 | $5.74 | 495,400 | — | — |
| 2023-12-21 | $5.35 | $5.35 | 259,900 | — | — |
| 2023-12-20 | $5.40 | $5.40 | 261,100 | — | — |
| 2023-12-19 | $5.60 | $5.60 | 266,300 | — | — |
| 2023-12-18 | $4.94 | $4.94 | 229,000 | — | — |
| 2023-12-15 | $5.00 | $5.00 | 656,600 | — | — |
| 2023-12-14 | $4.98 | $4.98 | 293,200 | — | — |
| 2023-12-13 | $4.99 | $4.99 | 303,000 | — | — |
| 2023-12-12 | $4.61 | $4.61 | 432,000 | — | — |
| 2023-12-11 | $4.20 | $4.20 | 255,800 | — | — |
| 2023-12-08 | $4.33 | $4.33 | 569,900 | — | — |
| 2023-12-07 | $3.67 | $3.67 | 513,300 | — | — |
| 2023-12-06 | $2.98 | $2.98 | 178,300 | — | — |
| 2023-12-05 | $3.05 | $3.05 | 129,200 | — | — |
| 2023-12-04 | $3.08 | $3.08 | 214,900 | — | — |
| 2023-12-01 | $3.12 | $3.12 | 346,100 | — | — |
| 2023-11-30 | $3.10 | $3.10 | 857,200 | — | — |
| 2023-11-29 | $3.14 | $3.14 | 110,100 | — | — |
| 2023-11-28 | $2.96 | $2.96 | 107,400 | — | — |
| 2023-11-27 | $3.00 | $3.00 | 85,600 | — | — |
| 2023-11-24 | $2.97 | $2.97 | 40,200 | — | — |
| 2023-11-22 | $2.98 | $2.98 | 98,800 | — | — |
| 2023-11-21 | $2.98 | $2.98 | 125,600 | — | — |
| 2023-11-20 | $3.25 | $3.25 | 118,300 | — | — |
| 2023-11-17 | $3.35 | $3.35 | 173,500 | — | — |
| 2023-11-16 | $3.24 | $3.24 | 152,200 | — | — |
| 2023-11-15 | $3.68 | $3.68 | 228,400 | — | — |
| 2023-11-14 | $3.41 | $3.41 | 163,000 | — | — |
| 2023-11-13 | $3.06 | $3.06 | 129,300 | — | — |
| 2023-11-10 | $3.21 | $3.21 | 154,300 | — | — |
| 2023-11-09 | $3.30 | $3.30 | 167,600 | — | — |
| 2023-11-08 | $3.69 | $3.69 | 234,900 | — | — |
| 2023-11-07 | $3.55 | $3.55 | 205,000 | — | — |
| 2023-11-06 | $3.32 | $3.32 | 245,800 | — | — |
| 2023-11-03 | $3.58 | $3.58 | 256,200 | — | — |
| 2023-11-02 | $3.47 | $3.47 | 154,500 | — | — |
| 2023-11-01 | $3.42 | $3.42 | 392,700 | — | — |
| 2023-10-31 | $3.40 | $3.40 | 187,700 | — | — |
| 2023-10-30 | $3.10 | $3.10 | 289,600 | — | — |
| 2023-10-27 | $2.78 | $2.78 | 387,100 | — | — |
| 2023-10-26 | $2.50 | $2.50 | 258,300 | — | — |
| 2023-10-25 | $2.50 | $2.50 | 203,200 | — | — |
| 2023-10-24 | $2.58 | $2.58 | 360,200 | — | — |
| 2023-10-23 | $2.65 | $2.65 | 329,300 | — | — |
| 2023-10-20 | $2.74 | $2.74 | 311,200 | — | — |
| 2023-10-19 | $3.13 | $3.13 | 598,300 | — | — |
| 2023-10-18 | $3.43 | $3.43 | 731,200 | — | — |
| 2023-10-17 | $4.01 | $4.01 | 3,410,200 | — | — |
| 2023-10-16 | $5.00 | $5.00 | 106,100 | — | — |
| 2023-10-13 | $4.83 | $4.83 | 128,000 | — | — |
| 2023-10-12 | $4.76 | $4.76 | 214,500 | — | — |
| 2023-10-11 | $4.88 | $4.88 | 120,400 | — | — |
| 2023-10-10 | $4.74 | $4.74 | 127,700 | — | — |
| 2023-10-09 | $4.61 | $4.61 | 194,300 | — | — |
| 2023-10-06 | $5.07 | $5.07 | 233,100 | — | — |
| 2023-10-05 | $4.55 | $4.55 | 274,700 | — | — |
| 2023-10-04 | $4.24 | $4.24 | 131,100 | — | — |
| 2023-10-03 | $4.47 | $4.47 | 196,000 | — | — |
| 2023-10-02 | $4.52 | $4.52 | 220,200 | — | — |
| 2023-09-29 | $4.79 | $4.79 | 271,300 | — | — |
| 2023-09-28 | $4.78 | $4.78 | 262,500 | — | — |
| 2023-09-27 | $5.62 | $5.62 | 143,000 | — | — |
| 2023-09-26 | $6.39 | $6.39 | 165,800 | — | — |
| 2023-09-25 | $6.07 | $6.07 | 149,100 | — | — |
| 2023-09-22 | $6.00 | $6.00 | 86,800 | — | — |
| 2023-09-21 | $6.14 | $6.14 | 136,000 | — | — |
| 2023-09-20 | $5.98 | $5.98 | 132,500 | — | — |
| 2023-09-19 | $6.04 | $6.04 | 179,900 | — | — |
| 2023-09-18 | $6.02 | $6.02 | 136,800 | — | — |
| 2023-09-15 | $6.01 | $6.01 | 469,700 | — | — |
| 2023-09-14 | $6.03 | $6.03 | 174,300 | — | — |
| 2023-09-13 | $5.98 | $5.98 | 148,900 | — | — |
| 2023-09-12 | $5.95 | $5.95 | 118,800 | — | — |
| 2023-09-11 | $6.04 | $6.04 | 116,800 | — | — |
| 2023-09-08 | $5.97 | $5.97 | 103,300 | — | — |
| 2023-09-07 | $6.00 | $6.00 | 124,400 | — | — |
| 2023-09-06 | $6.04 | $6.04 | 290,300 | — | — |
| 2023-09-05 | $6.16 | $6.16 | 213,800 | — | — |
| 2023-09-01 | $6.20 | $6.20 | 103,800 | — | — |
| 2023-08-31 | $5.87 | $5.87 | 332,100 | — | — |
| 2023-08-30 | $6.28 | $6.28 | 62,000 | — | — |
| 2023-08-29 | $6.30 | $6.30 | 124,500 | — | — |
| 2023-08-28 | $6.08 | $6.08 | 101,100 | — | — |
| 2023-08-25 | $6.01 | $6.01 | 135,100 | — | — |
| 2023-08-24 | $6.41 | $6.41 | 75,700 | — | — |
| 2023-08-23 | $6.39 | $6.39 | 110,900 | — | — |
| 2023-08-22 | $6.34 | $6.34 | 198,900 | — | — |
| 2023-08-21 | $6.24 | $6.24 | 205,100 | — | — |
| 2023-08-18 | $6.32 | $6.32 | 138,500 | — | — |
| 2023-08-17 | $6.38 | $6.38 | 228,400 | — | — |
| 2023-08-16 | $6.47 | $6.47 | 516,100 | — | — |
| 2023-08-15 | $6.58 | $6.58 | 312,300 | — | — |
| 2023-08-14 | $6.53 | $6.53 | 178,500 | — | — |
| 2023-08-11 | $6.69 | $6.69 | 470,800 | — | — |
| 2023-08-10 | $6.68 | $6.68 | 214,500 | — | — |
| 2023-08-09 | $6.79 | $6.79 | 58,900 | — | — |
| 2023-08-08 | $6.87 | $6.87 | 54,600 | — | — |
| 2023-08-07 | $6.72 | $6.72 | 131,200 | — | — |
| 2023-08-04 | $6.88 | $6.88 | 85,100 | — | — |
| 2023-08-03 | $6.72 | $6.72 | 36,800 | — | — |
| 2023-08-02 | $6.78 | $6.78 | 84,300 | — | — |
| 2023-08-01 | $6.90 | $6.90 | 41,200 | — | — |
| 2023-07-31 | $7.07 | $7.07 | 99,500 | — | — |
| 2023-07-28 | $7.08 | $7.08 | 113,200 | — | — |
| 2023-07-27 | $6.76 | $6.76 | 93,300 | — | — |
| 2023-07-26 | $6.87 | $6.87 | 64,300 | — | — |
| 2023-07-25 | $6.70 | $6.70 | 62,100 | — | — |
| 2023-07-24 | $7.05 | $7.05 | 164,600 | — | — |
| 2023-07-21 | $7.02 | $7.02 | 78,700 | — | — |
| 2023-07-20 | $6.96 | $6.96 | 84,400 | — | — |
| 2023-07-19 | $6.99 | $6.99 | 93,500 | — | — |
| 2023-07-18 | $6.95 | $6.95 | 85,700 | — | — |
| 2023-07-17 | $7.01 | $7.01 | 90,800 | — | — |
| 2023-07-14 | $6.97 | $6.97 | 55,400 | — | — |
| 2023-07-13 | $7.17 | $7.17 | 67,800 | — | — |
| 2023-07-12 | $7.22 | $7.22 | 68,900 | — | — |
| 2023-07-11 | $7.20 | $7.20 | 77,500 | — | — |
| 2023-07-10 | $7.01 | $7.01 | 56,700 | — | — |
| 2023-07-07 | $6.69 | $6.69 | 77,900 | — | — |
| 2023-07-06 | $6.33 | $6.33 | 132,400 | — | — |
| 2023-07-05 | $6.66 | $6.66 | 115,800 | — | — |
| 2023-07-03 | $6.45 | $6.45 | 144,300 | — | — |
| 2023-06-30 | $6.85 | $6.85 | 475,000 | — | — |
| 2023-06-29 | $6.74 | $6.74 | 177,300 | — | — |
| 2023-06-28 | $6.90 | $6.90 | 66,900 | — | — |
| 2023-06-27 | $6.81 | $6.81 | 119,500 | — | — |
| 2023-06-26 | $6.51 | $6.51 | 227,400 | — | — |
| 2023-06-23 | $6.80 | $6.80 | 335,900 | — | — |
| 2023-06-22 | $6.82 | $6.82 | 103,700 | — | — |
| 2023-06-21 | $7.19 | $7.19 | 128,700 | — | — |
| 2023-06-20 | $7.60 | $7.60 | 146,800 | — | — |
| 2023-06-16 | $7.62 | $7.62 | 353,700 | — | — |
| 2023-06-15 | $7.39 | $7.39 | 105,800 | — | — |
| 2023-06-14 | $6.59 | $6.59 | 382,700 | — | — |
| 2023-06-13 | $6.77 | $6.77 | 165,800 | — | — |
| 2023-06-12 | $6.85 | $6.85 | 225,200 | — | — |
| 2023-06-09 | $6.59 | $6.59 | 109,300 | — | — |
| 2023-06-08 | $6.62 | $6.62 | 119,900 | — | — |
| 2023-06-07 | $7.08 | $7.08 | 158,500 | — | — |
| 2023-06-06 | $7.36 | $7.36 | 272,900 | — | — |
| 2023-06-05 | $7.41 | $7.41 | 303,000 | — | — |
| 2023-06-02 | $7.56 | $7.56 | 131,700 | — | — |
| 2023-06-01 | $7.55 | $7.55 | 304,500 | — | — |
| 2023-05-31 | $7.38 | $7.38 | 681,400 | — | — |
| 2023-05-30 | $6.52 | $6.52 | 249,600 | — | — |
| 2023-05-26 | $6.20 | $6.20 | 53,500 | — | — |
| 2023-05-25 | $6.12 | $6.12 | 80,100 | — | — |
| 2023-05-24 | $6.31 | $6.31 | 94,000 | — | — |
| 2023-05-23 | $6.29 | $6.29 | 122,400 | — | — |
| 2023-05-22 | $6.07 | $6.07 | 82,600 | — | — |
| 2023-05-19 | $5.67 | $5.67 | 114,900 | — | — |
| 2023-05-18 | $5.54 | $5.54 | 171,500 | — | — |
| 2023-05-17 | $5.65 | $5.65 | 85,400 | — | — |
| 2023-05-16 | $5.59 | $5.59 | 109,700 | — | — |
| 2023-05-15 | $5.85 | $5.85 | 134,000 | — | — |
| 2023-05-12 | $5.68 | $5.68 | 136,500 | — | — |
| 2023-05-11 | $5.85 | $5.85 | 84,300 | — | — |
| 2023-05-10 | $5.79 | $5.79 | 139,300 | — | — |
| 2023-05-09 | $5.75 | $5.75 | 196,900 | — | — |
| 2023-05-08 | $5.43 | $5.43 | 180,300 | — | — |
| 2023-05-05 | $5.18 | $5.18 | 87,800 | — | — |
| 2023-05-04 | $4.97 | $4.97 | 100,800 | — | — |
| 2023-05-03 | $4.91 | $4.91 | 194,600 | — | — |
| 2023-05-02 | $5.39 | $5.39 | 177,200 | — | — |
| 2023-05-01 | $5.24 | $5.24 | 954,400 | — | — |
| 2023-04-28 | $4.54 | $4.54 | 734,000 | — | — |
| 2023-04-27 | $4.53 | $4.53 | 672,400 | — | — |
| 2023-04-26 | $4.60 | $4.60 | 254,800 | — | — |
| 2023-04-25 | $4.64 | $4.64 | 171,000 | — | — |
| 2023-04-24 | $5.11 | $5.11 | 117,400 | — | — |
| 2023-04-21 | $5.72 | $5.72 | 103,400 | — | — |
| 2023-04-20 | $6.04 | $6.04 | 114,600 | — | — |
| 2023-04-19 | $6.53 | $6.53 | 245,700 | — | — |
| 2023-04-18 | $6.70 | $6.70 | 71,700 | — | — |
| 2023-04-17 | $7.01 | $7.01 | 126,400 | — | — |
| 2023-04-14 | $6.85 | $6.85 | 1,081,000 | — | — |
| 2023-04-13 | $7.57 | $7.57 | 262,000 | — | — |
| 2023-04-12 | $7.50 | $7.50 | 44,600 | — | — |
| 2023-04-11 | $8.13 | $8.13 | 72,600 | — | — |
| 2023-04-10 | $8.16 | $8.16 | 288,900 | — | — |
| 2023-04-06 | $8.13 | $8.13 | 60,400 | — | — |
| 2023-04-05 | $7.84 | $7.84 | 99,400 | — | — |
| 2023-04-04 | $7.98 | $7.98 | 160,600 | — | — |
| 2023-04-03 | $8.40 | $8.40 | 161,700 | — | — |
| 2023-03-31 | $7.79 | $7.79 | 174,600 | — | — |
| 2023-03-30 | $7.36 | $7.36 | 78,300 | — | — |
| 2023-03-29 | $7.52 | $7.52 | 134,900 | — | — |
| 2023-03-28 | $6.77 | $6.77 | 67,100 | — | — |
| 2023-03-27 | $6.70 | $6.70 | 54,300 | — | — |
| 2023-03-24 | $6.74 | $6.74 | 132,600 | — | — |
| 2023-03-23 | $6.96 | $6.96 | 174,500 | — | — |
| 2023-03-22 | $7.00 | $7.00 | 134,500 | — | — |
| 2023-03-21 | $6.78 | $6.78 | 61,800 | — | — |
| 2023-03-20 | $6.94 | $6.94 | 78,200 | — | — |
| 2023-03-17 | $7.22 | $7.22 | 148,300 | — | — |
| 2023-03-16 | $7.01 | $7.01 | 116,800 | — | — |
| 2023-03-15 | $6.53 | $6.53 | 59,300 | — | — |
| 2023-03-14 | $6.32 | $6.32 | 77,500 | — | — |
| 2023-03-13 | $5.95 | $5.95 | 91,900 | — | — |
| 2023-03-10 | $6.01 | $6.01 | 234,900 | — | — |
| 2023-03-09 | $6.22 | $6.22 | 199,800 | — | — |
| 2023-03-08 | $6.75 | $6.75 | 178,400 | — | — |
| 2023-03-07 | $6.29 | $6.29 | 59,100 | — | — |
| 2023-03-06 | $6.16 | $6.16 | 92,000 | — | — |
| 2023-03-03 | $6.32 | $6.32 | 57,700 | — | — |
| 2023-03-02 | $6.21 | $6.21 | 47,600 | — | — |
| 2023-03-01 | $6.16 | $6.16 | 76,000 | — | — |
| 2023-02-28 | $6.08 | $6.08 | 68,100 | — | — |
| 2023-02-27 | $6.04 | $6.04 | 79,000 | — | — |
| 2023-02-24 | $6.08 | $6.08 | 78,600 | — | — |
| 2023-02-23 | $6.41 | $6.41 | 65,100 | — | — |
| 2023-02-22 | $6.38 | $6.38 | 105,900 | — | — |
| 2023-02-21 | $6.46 | $6.46 | 203,900 | — | — |
| 2023-02-17 | $6.90 | $6.90 | 89,000 | — | — |
| 2023-02-16 | $6.82 | $6.82 | 66,000 | — | — |
| 2023-02-15 | $6.82 | $6.82 | 274,200 | — | — |
| 2023-02-14 | $6.80 | $6.80 | 63,300 | — | — |
| 2023-02-13 | $6.59 | $6.59 | 94,200 | — | — |
| 2023-02-10 | $6.90 | $6.90 | 45,200 | — | — |
| 2023-02-09 | $6.99 | $6.99 | 86,300 | — | — |
| 2023-02-08 | $7.43 | $7.43 | 52,300 | — | — |
| 2023-02-07 | $7.71 | $7.71 | 105,000 | — | — |
| 2023-02-06 | $7.64 | $7.64 | 54,300 | — | — |
| 2023-02-03 | $8.21 | $8.21 | 220,400 | — | — |
| 2023-02-02 | $7.13 | $7.13 | 1,347,200 | — | — |
| 2023-02-01 | $7.23 | $7.23 | 121,400 | — | — |
| 2023-01-31 | $7.40 | $7.40 | 192,200 | — | — |
| 2023-01-30 | $7.02 | $7.02 | 289,700 | — | — |
| 2023-01-27 | $7.45 | $7.45 | 186,700 | — | — |
| 2023-01-26 | $6.83 | $6.83 | 35,300 | — | — |
| 2023-01-25 | $6.98 | $6.98 | 50,600 | — | — |
| 2023-01-24 | $6.84 | $6.84 | 119,100 | — | — |
| 2023-01-23 | $7.14 | $7.14 | 76,800 | — | — |
| 2023-01-20 | $7.27 | $7.27 | 71,500 | — | — |
| 2023-01-19 | $7.15 | $7.15 | 64,200 | — | — |
| 2023-01-18 | $7.51 | $7.51 | 61,900 | — | — |
| 2023-01-17 | $7.88 | $7.88 | 39,400 | — | — |
| 2023-01-13 | $7.81 | $7.81 | 75,400 | — | — |
| 2023-01-12 | $7.60 | $7.60 | 118,700 | — | — |
| 2023-01-11 | $6.90 | $6.90 | 157,100 | — | — |
| 2023-01-10 | $6.98 | $6.98 | 214,900 | — | — |
| 2023-01-09 | $6.82 | $6.82 | 761,600 | — | — |
| 2023-01-06 | $7.96 | $7.96 | 58,800 | — | — |
| 2023-01-05 | $7.70 | $7.70 | 74,800 | — | — |
| 2023-01-04 | $7.75 | $7.75 | 90,900 | — | — |
| 2023-01-03 | $7.78 | $7.78 | 127,200 | — | — |