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
- 2017-06-26 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 | $5.94 | $11.25 | 446,200 | — | — |
| 2023-12-28 | $6.12 | $11.59 | 375,200 | — | — |
| 2023-12-27 | $6.36 | $11.66 | 443,700 | — | — |
| 2023-12-26 | $6.31 | $11.57 | 386,200 | — | — |
| 2023-12-22 | $6.17 | $11.31 | 388,300 | — | — |
| 2023-12-21 | $6.20 | $11.37 | 474,500 | — | — |
| 2023-12-20 | $6.01 | $11.02 | 770,800 | — | — |
| 2023-12-19 | $6.01 | $11.02 | 403,400 | — | — |
| 2023-12-18 | $5.80 | $10.63 | 298,300 | — | — |
| 2023-12-15 | $5.83 | $10.69 | 828,600 | — | — |
| 2023-12-14 | $5.92 | $10.85 | 490,700 | — | — |
| 2023-12-13 | $5.83 | $10.69 | 977,800 | — | — |
| 2023-12-12 | $5.53 | $10.14 | 360,800 | — | — |
| 2023-12-11 | $5.55 | $10.18 | 319,800 | — | — |
| 2023-12-08 | $5.63 | $10.32 | 329,500 | — | — |
| 2023-12-07 | $5.60 | $10.27 | 445,000 | — | — |
| 2023-12-06 | $5.46 | $10.01 | 563,900 | — | — |
| 2023-12-05 | $5.55 | $10.18 | 276,700 | — | — |
| 2023-12-04 | $5.61 | $10.29 | 275,600 | — | — |
| 2023-12-01 | $5.62 | $10.30 | 462,300 | — | — |
| 2023-11-30 | $5.50 | $10.08 | 450,000 | — | — |
| 2023-11-29 | $5.46 | $10.01 | 332,800 | — | — |
| 2023-11-28 | $5.36 | $9.83 | 405,600 | — | — |
| 2023-11-27 | $5.26 | $9.64 | 250,400 | — | — |
| 2023-11-24 | $5.25 | $9.63 | 193,400 | — | — |
| 2023-11-22 | $5.33 | $9.77 | 285,900 | — | — |
| 2023-11-21 | $5.27 | $9.66 | 310,100 | — | — |
| 2023-11-20 | $5.29 | $9.70 | 281,000 | — | — |
| 2023-11-17 | $5.24 | $9.61 | 633,500 | — | — |
| 2023-11-16 | $5.08 | $9.31 | 463,000 | — | — |
| 2023-11-15 | $5.07 | $9.30 | 471,200 | — | — |
| 2023-11-14 | $5.02 | $9.20 | 692,700 | — | — |
| 2023-11-13 | $4.64 | $8.51 | 206,300 | — | — |
| 2023-11-10 | $4.70 | $8.62 | 414,700 | — | — |
| 2023-11-09 | $4.52 | $8.29 | 333,900 | — | — |
| 2023-11-08 | $4.66 | $8.54 | 402,100 | — | — |
| 2023-11-07 | $4.70 | $8.62 | 236,200 | — | — |
| 2023-11-06 | $4.71 | $8.64 | 161,800 | — | — |
| 2023-11-03 | $4.78 | $8.76 | 700,700 | — | — |
| 2023-11-02 | $4.63 | $8.49 | 802,400 | — | — |
| 2023-11-01 | $4.21 | $7.72 | 276,800 | — | — |
| 2023-10-31 | $4.20 | $7.70 | 552,100 | — | — |
| 2023-10-30 | $4.14 | $7.59 | 325,100 | — | — |
| 2023-10-27 | $4.01 | $7.35 | 407,600 | — | — |
| 2023-10-26 | $4.13 | $7.57 | 549,700 | — | — |
| 2023-10-25 | $4.02 | $7.37 | 326,300 | — | — |
| 2023-10-24 | $4.12 | $7.55 | 369,900 | — | — |
| 2023-10-23 | $4.03 | $7.39 | 495,400 | — | — |
| 2023-10-20 | $4.13 | $7.57 | 457,200 | — | — |
| 2023-10-19 | $4.05 | $7.43 | 918,900 | — | — |
| 2023-10-18 | $4.23 | $7.76 | 372,600 | — | — |
| 2023-10-17 | $4.44 | $8.14 | 521,800 | — | — |
| 2023-10-16 | $4.50 | $8.25 | 488,800 | — | — |
| 2023-10-13 | $4.41 | $8.09 | 347,700 | — | — |
| 2023-10-12 | $4.53 | $8.31 | 309,000 | — | — |
| 2023-10-11 | $4.57 | $8.38 | 599,900 | — | — |
| 2023-10-10 | $4.58 | $8.40 | 285,700 | — | — |
| 2023-10-09 | $4.60 | $8.43 | 450,300 | — | — |
| 2023-10-06 | $4.61 | $8.45 | 327,300 | — | — |
| 2023-10-05 | $4.59 | $8.42 | 385,200 | — | — |
| 2023-10-04 | $4.52 | $8.29 | 525,600 | — | — |
| 2023-10-03 | $4.43 | $8.12 | 871,500 | — | — |
| 2023-10-02 | $4.63 | $8.49 | 671,500 | — | — |
| 2023-09-29 | $4.88 | $8.95 | 490,000 | — | — |
| 2023-09-28 | $5.00 | $8.80 | 1,065,400 | — | — |
| 2023-09-27 | $4.88 | $8.59 | 586,800 | — | — |
| 2023-09-26 | $4.93 | $8.68 | 568,400 | — | — |
| 2023-09-25 | $5.09 | $8.96 | 472,800 | — | — |
| 2023-09-22 | $5.19 | $9.14 | 318,400 | — | — |
| 2023-09-21 | $5.12 | $9.01 | 488,800 | — | — |
| 2023-09-20 | $5.34 | $9.40 | 293,100 | — | — |
| 2023-09-19 | $5.33 | $9.38 | 236,000 | — | — |
| 2023-09-18 | $5.37 | $9.45 | 342,400 | — | — |
| 2023-09-15 | $5.39 | $9.49 | 790,100 | — | — |
| 2023-09-14 | $5.35 | $9.42 | 272,100 | — | — |
| 2023-09-13 | $5.28 | $9.29 | 282,600 | — | — |
| 2023-09-12 | $5.37 | $9.45 | 285,400 | — | — |
| 2023-09-11 | $5.39 | $9.49 | 214,400 | — | — |
| 2023-09-08 | $5.36 | $9.43 | 409,300 | — | — |
| 2023-09-07 | $5.33 | $9.38 | 466,200 | — | — |
| 2023-09-06 | $5.29 | $9.31 | 265,000 | — | — |
| 2023-09-05 | $5.38 | $9.47 | 269,000 | — | — |
| 2023-09-01 | $5.38 | $9.47 | 217,300 | — | — |
| 2023-08-31 | $5.34 | $9.40 | 238,000 | — | — |
| 2023-08-30 | $5.32 | $9.36 | 502,300 | — | — |
| 2023-08-29 | $5.32 | $9.36 | 295,000 | — | — |
| 2023-08-28 | $5.27 | $9.28 | 242,300 | — | — |
| 2023-08-25 | $5.11 | $8.99 | 228,300 | — | — |
| 2023-08-24 | $5.08 | $8.94 | 271,800 | — | — |
| 2023-08-23 | $5.13 | $9.03 | 256,600 | — | — |
| 2023-08-22 | $4.97 | $8.75 | 543,900 | — | — |
| 2023-08-21 | $5.07 | $8.92 | 393,900 | — | — |
| 2023-08-18 | $5.00 | $8.80 | 700,900 | — | — |
| 2023-08-17 | $5.00 | $8.80 | 440,000 | — | — |
| 2023-08-16 | $5.09 | $8.96 | 328,900 | — | — |
| 2023-08-15 | $5.11 | $8.99 | 652,000 | — | — |
| 2023-08-14 | $5.36 | $9.43 | 436,700 | — | — |
| 2023-08-11 | $5.43 | $9.56 | 625,200 | — | — |
| 2023-08-10 | $5.51 | $9.70 | 557,200 | — | — |
| 2023-08-09 | $5.57 | $9.80 | 535,400 | — | — |
| 2023-08-08 | $5.72 | $10.07 | 768,000 | — | — |
| 2023-08-07 | $5.63 | $9.91 | 239,500 | — | — |
| 2023-08-04 | $5.67 | $9.98 | 298,100 | — | — |
| 2023-08-03 | $5.64 | $9.93 | 346,000 | — | — |
| 2023-08-02 | $5.61 | $9.88 | 324,500 | — | — |
| 2023-08-01 | $5.60 | $9.86 | 460,300 | — | — |
| 2023-07-31 | $5.73 | $10.09 | 671,400 | — | — |
| 2023-07-28 | $5.88 | $10.35 | 381,300 | — | — |
| 2023-07-27 | $5.75 | $10.12 | 389,400 | — | — |
| 2023-07-26 | $5.84 | $10.28 | 501,600 | — | — |
| 2023-07-25 | $5.74 | $10.10 | 721,500 | — | — |
| 2023-07-24 | $5.69 | $10.02 | 479,900 | — | — |
| 2023-07-21 | $5.58 | $9.82 | 385,400 | — | — |
| 2023-07-20 | $5.65 | $9.95 | 356,900 | — | — |
| 2023-07-19 | $5.77 | $10.16 | 482,200 | — | — |
| 2023-07-18 | $5.63 | $9.91 | 487,500 | — | — |
| 2023-07-17 | $5.59 | $9.84 | 551,500 | — | — |
| 2023-07-14 | $5.57 | $9.80 | 385,300 | — | — |
| 2023-07-13 | $5.66 | $9.96 | 552,700 | — | — |
| 2023-07-12 | $5.59 | $9.84 | 705,700 | — | — |
| 2023-07-11 | $5.42 | $9.54 | 919,000 | — | — |
| 2023-07-10 | $5.33 | $9.38 | 663,400 | — | — |
| 2023-07-07 | $5.23 | $9.21 | 740,500 | — | — |
| 2023-07-06 | $5.13 | $9.03 | 551,300 | — | — |
| 2023-07-05 | $5.20 | $9.15 | 415,500 | — | — |
| 2023-07-03 | $5.27 | $9.28 | 261,000 | — | — |
| 2023-06-30 | $5.30 | $9.33 | 701,400 | — | — |
| 2023-06-29 | $5.50 | $9.33 | 1,134,800 | — | — |
| 2023-06-28 | $5.39 | $9.14 | 518,500 | — | — |
| 2023-06-27 | $5.32 | $9.02 | 539,500 | — | — |
| 2023-06-26 | $5.30 | $8.99 | 856,200 | — | — |
| 2023-06-23 | $5.18 | $8.79 | 1,175,100 | — | — |
| 2023-06-22 | $5.19 | $8.80 | 589,500 | — | — |
| 2023-06-21 | $5.30 | $8.99 | 531,800 | — | — |
| 2023-06-20 | $5.25 | $8.91 | 522,100 | — | — |
| 2023-06-16 | $5.27 | $8.94 | 926,200 | — | — |
| 2023-06-15 | $5.30 | $8.99 | 434,100 | — | — |
| 2023-06-14 | $5.21 | $8.84 | 476,300 | — | — |
| 2023-06-13 | $5.26 | $8.92 | 713,700 | — | — |
| 2023-06-12 | $5.20 | $8.82 | 464,100 | — | — |
| 2023-06-09 | $5.11 | $8.67 | 573,200 | — | — |
| 2023-06-08 | $5.23 | $8.87 | 283,700 | — | — |
| 2023-06-07 | $5.31 | $9.01 | 768,600 | — | — |
| 2023-06-06 | $5.23 | $8.87 | 904,200 | — | — |
| 2023-06-05 | $4.94 | $8.38 | 337,200 | — | — |
| 2023-06-02 | $5.07 | $8.60 | 649,900 | — | — |
| 2023-06-01 | $4.81 | $8.16 | 625,300 | — | — |
| 2023-05-31 | $4.67 | $7.92 | 2,041,900 | — | — |
| 2023-05-30 | $4.86 | $8.24 | 415,900 | — | — |
| 2023-05-26 | $4.83 | $8.19 | 620,500 | — | — |
| 2023-05-25 | $4.74 | $8.04 | 786,800 | — | — |
| 2023-05-24 | $4.82 | $8.18 | 518,100 | — | — |
| 2023-05-23 | $4.93 | $8.36 | 1,199,300 | — | — |
| 2023-05-22 | $4.79 | $8.13 | 1,131,100 | — | — |
| 2023-05-19 | $4.59 | $7.79 | 656,800 | — | — |
| 2023-05-18 | $4.42 | $7.50 | 308,100 | — | — |
| 2023-05-17 | $4.35 | $7.38 | 498,700 | — | — |
| 2023-05-16 | $4.21 | $7.14 | 283,400 | — | — |
| 2023-05-15 | $4.30 | $7.29 | 413,400 | — | — |
| 2023-05-12 | $4.31 | $7.31 | 352,700 | — | — |
| 2023-05-11 | $4.32 | $7.33 | 642,700 | — | — |
| 2023-05-10 | $4.24 | $7.19 | 823,100 | — | — |
| 2023-05-09 | $4.10 | $6.95 | 400,800 | — | — |
| 2023-05-08 | $4.11 | $6.97 | 439,200 | — | — |
| 2023-05-05 | $4.13 | $7.01 | 598,800 | — | — |
| 2023-05-04 | $4.03 | $6.84 | 655,600 | — | — |
| 2023-05-03 | $4.07 | $6.90 | 518,200 | — | — |
| 2023-05-02 | $4.13 | $7.01 | 732,900 | — | — |
| 2023-05-01 | $4.34 | $7.36 | 363,300 | — | — |
| 2023-04-28 | $4.47 | $7.58 | 561,700 | — | — |
| 2023-04-27 | $4.40 | $7.46 | 350,500 | — | — |
| 2023-04-26 | $4.27 | $7.24 | 692,800 | — | — |
| 2023-04-25 | $4.23 | $7.18 | 770,200 | — | — |
| 2023-04-24 | $4.32 | $7.33 | 460,500 | — | — |
| 2023-04-21 | $4.40 | $7.46 | 716,900 | — | — |
| 2023-04-20 | $4.50 | $7.63 | 510,800 | — | — |
| 2023-04-19 | $4.60 | $7.80 | 873,100 | — | — |
| 2023-04-18 | $4.63 | $7.85 | 711,800 | — | — |
| 2023-04-17 | $4.85 | $8.23 | 1,051,600 | — | — |
| 2023-04-14 | $4.60 | $7.80 | 1,070,400 | — | — |
| 2023-04-13 | $4.58 | $7.77 | 640,700 | — | — |
| 2023-04-12 | $4.66 | $7.90 | 346,600 | — | — |
| 2023-04-11 | $4.73 | $8.02 | 607,300 | — | — |
| 2023-04-10 | $4.74 | $8.04 | 601,400 | — | — |
| 2023-04-06 | $4.85 | $8.23 | 515,400 | — | — |
| 2023-04-05 | $4.82 | $8.18 | 952,800 | — | — |
| 2023-04-04 | $4.82 | $8.18 | 436,600 | — | — |
| 2023-04-03 | $4.88 | $8.28 | 640,600 | — | — |
| 2023-03-31 | $4.96 | $8.41 | 844,300 | — | — |
| 2023-03-30 | $5.04 | $8.21 | 1,013,800 | — | — |
| 2023-03-29 | $5.02 | $8.18 | 960,200 | — | — |
| 2023-03-28 | $4.93 | $8.03 | 803,100 | — | — |
| 2023-03-27 | $4.96 | $8.08 | 888,400 | — | — |
| 2023-03-24 | $4.91 | $8.00 | 1,267,300 | — | — |
| 2023-03-23 | $4.85 | $7.90 | 1,133,200 | — | — |
| 2023-03-22 | $4.89 | $7.97 | 999,400 | — | — |
| 2023-03-21 | $5.11 | $8.32 | 1,469,900 | — | — |
| 2023-03-20 | $5.06 | $8.24 | 1,589,400 | — | — |
| 2023-03-17 | $4.93 | $8.03 | 14,490,000 | — | — |
| 2023-03-16 | $5.14 | $8.37 | 1,542,200 | — | — |
| 2023-03-15 | $5.04 | $8.21 | 2,100,500 | — | — |
| 2023-03-14 | $5.14 | $8.37 | 1,949,600 | — | — |
| 2023-03-13 | $4.93 | $8.03 | 2,459,600 | — | — |
| 2023-03-10 | $5.19 | $8.45 | 1,882,300 | — | — |
| 2023-03-09 | $5.30 | $8.63 | 1,390,400 | — | — |
| 2023-03-08 | $5.53 | $9.01 | 1,325,700 | — | — |
| 2023-03-07 | $5.61 | $9.14 | 1,325,800 | — | — |
| 2023-03-06 | $5.76 | $9.38 | 2,541,200 | — | — |
| 2023-03-03 | $5.97 | $9.72 | 563,400 | — | — |
| 2023-03-02 | $5.76 | $9.38 | 391,600 | — | — |
| 2023-03-01 | $5.79 | $9.43 | 847,500 | — | — |
| 2023-02-28 | $5.99 | $9.76 | 647,400 | — | — |
| 2023-02-27 | $5.92 | $9.64 | 645,200 | — | — |
| 2023-02-24 | $6.03 | $9.82 | 687,000 | — | — |
| 2023-02-23 | $6.13 | $9.99 | 531,600 | — | — |
| 2023-02-22 | $6.03 | $9.82 | 526,900 | — | — |
| 2023-02-21 | $6.01 | $9.79 | 554,600 | — | — |
| 2023-02-17 | $6.19 | $10.08 | 379,800 | — | — |
| 2023-02-16 | $6.12 | $9.97 | 754,500 | — | — |
| 2023-02-15 | $6.17 | $10.05 | 822,400 | — | — |
| 2023-02-14 | $6.20 | $10.10 | 944,100 | — | — |
| 2023-02-13 | $6.18 | $10.07 | 758,600 | — | — |
| 2023-02-10 | $6.13 | $9.99 | 408,100 | — | — |
| 2023-02-09 | $6.08 | $9.90 | 431,900 | — | — |
| 2023-02-08 | $6.22 | $10.13 | 326,000 | — | — |
| 2023-02-07 | $6.49 | $10.57 | 385,000 | — | — |
| 2023-02-06 | $6.46 | $10.52 | 292,900 | — | — |
| 2023-02-03 | $6.78 | $11.04 | 410,600 | — | — |
| 2023-02-02 | $6.98 | $11.37 | 485,300 | — | — |
| 2023-02-01 | $6.73 | $10.96 | 432,300 | — | — |
| 2023-01-31 | $6.68 | $10.88 | 501,000 | — | — |
| 2023-01-30 | $6.34 | $10.33 | 345,400 | — | — |
| 2023-01-27 | $6.40 | $10.43 | 238,600 | — | — |
| 2023-01-26 | $6.28 | $10.23 | 300,100 | — | — |
| 2023-01-25 | $6.35 | $10.34 | 221,100 | — | — |
| 2023-01-24 | $6.32 | $10.29 | 206,000 | — | — |
| 2023-01-23 | $6.46 | $10.52 | 290,100 | — | — |
| 2023-01-20 | $6.40 | $10.43 | 337,300 | — | — |
| 2023-01-19 | $6.21 | $10.12 | 379,000 | — | — |
| 2023-01-18 | $6.23 | $10.15 | 310,400 | — | — |
| 2023-01-17 | $6.20 | $10.10 | 349,000 | — | — |
| 2023-01-13 | $6.19 | $10.08 | 311,600 | — | — |
| 2023-01-12 | $6.11 | $9.95 | 464,700 | — | — |
| 2023-01-11 | $5.93 | $9.66 | 376,400 | — | — |
| 2023-01-10 | $5.81 | $9.46 | 338,500 | — | — |
| 2023-01-09 | $5.71 | $9.30 | 416,500 | — | — |
| 2023-01-06 | $5.73 | $9.33 | 326,600 | — | — |
| 2023-01-05 | $5.70 | $9.28 | 428,300 | — | — |
| 2023-01-04 | $5.59 | $9.11 | 836,200 | — | — |
| 2023-01-03 | $5.50 | $8.96 | 518,700 | — | — |