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
- 2021-10-14 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 | $4.60 | $4.60 | 251,000 | — | — |
| 2023-12-28 | $4.59 | $4.59 | 416,800 | — | — |
| 2023-12-27 | $4.70 | $4.70 | 531,000 | — | — |
| 2023-12-26 | $4.50 | $4.50 | 458,200 | — | — |
| 2023-12-22 | $4.30 | $4.30 | 675,300 | — | — |
| 2023-12-21 | $4.26 | $4.26 | 438,400 | — | — |
| 2023-12-20 | $4.21 | $4.21 | 468,100 | — | — |
| 2023-12-19 | $4.28 | $4.28 | 462,700 | — | — |
| 2023-12-18 | $4.24 | $4.24 | 905,900 | — | — |
| 2023-12-15 | $4.18 | $4.18 | 1,163,900 | — | — |
| 2023-12-14 | $4.38 | $4.38 | 1,186,700 | — | — |
| 2023-12-13 | $4.43 | $4.43 | 739,700 | — | — |
| 2023-12-12 | $4.21 | $4.21 | 372,100 | — | — |
| 2023-12-11 | $4.23 | $4.23 | 276,500 | — | — |
| 2023-12-08 | $4.29 | $4.29 | 345,600 | — | — |
| 2023-12-07 | $4.30 | $4.30 | 465,500 | — | — |
| 2023-12-06 | $4.47 | $4.47 | 223,700 | — | — |
| 2023-12-05 | $4.58 | $4.58 | 259,200 | — | — |
| 2023-12-04 | $4.70 | $4.70 | 277,600 | — | — |
| 2023-12-01 | $4.77 | $4.77 | 451,800 | — | — |
| 2023-11-30 | $4.65 | $4.65 | 616,900 | — | — |
| 2023-11-29 | $4.95 | $4.95 | 473,000 | — | — |
| 2023-11-28 | $4.96 | $4.96 | 233,200 | — | — |
| 2023-11-27 | $5.06 | $5.06 | 266,100 | — | — |
| 2023-11-24 | $5.06 | $5.06 | 174,800 | — | — |
| 2023-11-22 | $4.73 | $4.73 | 539,200 | — | — |
| 2023-11-21 | $4.90 | $4.90 | 380,100 | — | — |
| 2023-11-20 | $5.17 | $5.17 | 149,800 | — | — |
| 2023-11-17 | $5.17 | $5.17 | 252,900 | — | — |
| 2023-11-16 | $5.20 | $5.20 | 154,300 | — | — |
| 2023-11-15 | $5.25 | $5.25 | 326,500 | — | — |
| 2023-11-14 | $5.30 | $5.30 | 509,200 | — | — |
| 2023-11-13 | $5.57 | $5.57 | 352,200 | — | — |
| 2023-11-10 | $5.51 | $5.51 | 121,100 | — | — |
| 2023-11-09 | $5.38 | $5.38 | 86,600 | — | — |
| 2023-11-08 | $5.47 | $5.47 | 63,800 | — | — |
| 2023-11-07 | $5.58 | $5.58 | 118,200 | — | — |
| 2023-11-06 | $5.50 | $5.50 | 134,000 | — | — |
| 2023-11-03 | $5.62 | $5.62 | 230,200 | — | — |
| 2023-11-02 | $5.49 | $5.49 | 265,000 | — | — |
| 2023-11-01 | $5.05 | $5.05 | 107,800 | — | — |
| 2023-10-31 | $4.92 | $4.92 | 348,600 | — | — |
| 2023-10-30 | $4.93 | $4.93 | 322,600 | — | — |
| 2023-10-27 | $4.75 | $4.75 | 113,100 | — | — |
| 2023-10-26 | $5.03 | $5.03 | 99,600 | — | — |
| 2023-10-25 | $4.80 | $4.80 | 198,400 | — | — |
| 2023-10-24 | $4.82 | $4.82 | 516,300 | — | — |
| 2023-10-23 | $4.95 | $4.95 | 363,200 | — | — |
| 2023-10-20 | $4.95 | $4.95 | 228,000 | — | — |
| 2023-10-19 | $5.05 | $5.05 | 309,200 | — | — |
| 2023-10-18 | $5.30 | $5.30 | 412,000 | — | — |
| 2023-10-17 | $4.95 | $4.95 | 438,700 | — | — |
| 2023-10-16 | $4.89 | $4.89 | 698,700 | — | — |
| 2023-10-13 | $5.02 | $5.02 | 417,800 | — | — |
| 2023-10-12 | $5.31 | $5.31 | 239,200 | — | — |
| 2023-10-11 | $5.86 | $5.86 | 353,300 | — | — |
| 2023-10-10 | $5.91 | $5.91 | 443,500 | — | — |
| 2023-10-09 | $5.71 | $5.71 | 617,800 | — | — |
| 2023-10-06 | $5.51 | $5.51 | 446,500 | — | — |
| 2023-10-05 | $5.60 | $5.60 | 1,270,100 | — | — |
| 2023-10-04 | $5.19 | $5.19 | 334,600 | — | — |
| 2023-10-03 | $5.25 | $5.25 | 294,800 | — | — |
| 2023-10-02 | $5.42 | $5.42 | 573,400 | — | — |
| 2023-09-29 | $5.55 | $5.55 | 594,100 | — | — |
| 2023-09-28 | $6.03 | $6.03 | 657,200 | — | — |
| 2023-09-27 | $5.74 | $5.74 | 588,700 | — | — |
| 2023-09-26 | $5.20 | $5.20 | 412,500 | — | — |
| 2023-09-25 | $5.17 | $5.17 | 392,700 | — | — |
| 2023-09-22 | $5.14 | $5.14 | 943,200 | — | — |
| 2023-09-21 | $4.82 | $4.82 | 529,100 | — | — |
| 2023-09-20 | $4.78 | $4.78 | 366,800 | — | — |
| 2023-09-19 | $4.62 | $4.62 | 473,900 | — | — |
| 2023-09-18 | $4.56 | $4.56 | 699,900 | — | — |
| 2023-09-15 | $4.90 | $4.90 | 433,800 | — | — |
| 2023-09-14 | $4.85 | $4.85 | 399,800 | — | — |
| 2023-09-13 | $4.82 | $4.82 | 716,200 | — | — |
| 2023-09-12 | $5.06 | $5.06 | 882,600 | — | — |
| 2023-09-11 | $5.31 | $5.31 | 2,082,200 | — | — |
| 2023-09-08 | $5.95 | $5.95 | 1,159,200 | — | — |
| 2023-09-07 | $7.31 | $7.31 | 185,700 | — | — |
| 2023-09-06 | $7.49 | $7.49 | 182,300 | — | — |
| 2023-09-05 | $7.50 | $7.50 | 171,200 | — | — |
| 2023-09-01 | $7.60 | $7.60 | 339,500 | — | — |
| 2023-08-31 | $7.41 | $7.41 | 211,900 | — | — |
| 2023-08-30 | $7.35 | $7.35 | 287,900 | — | — |
| 2023-08-29 | $7.47 | $7.47 | 180,300 | — | — |
| 2023-08-28 | $7.34 | $7.34 | 126,400 | — | — |
| 2023-08-25 | $7.17 | $7.17 | 164,400 | — | — |
| 2023-08-24 | $7.27 | $7.27 | 440,300 | — | — |
| 2023-08-23 | $7.02 | $7.02 | 113,800 | — | — |
| 2023-08-22 | $6.86 | $6.86 | 220,200 | — | — |
| 2023-08-21 | $6.95 | $6.95 | 148,700 | — | — |
| 2023-08-18 | $6.73 | $6.73 | 207,600 | — | — |
| 2023-08-17 | $6.70 | $6.70 | 367,900 | — | — |
| 2023-08-16 | $6.98 | $6.98 | 516,800 | — | — |
| 2023-08-15 | $7.32 | $7.32 | 646,200 | — | — |
| 2023-08-14 | $7.93 | $7.93 | 182,300 | — | — |
| 2023-08-11 | $7.85 | $7.85 | 121,500 | — | — |
| 2023-08-10 | $7.78 | $7.78 | 161,900 | — | — |
| 2023-08-09 | $7.66 | $7.66 | 259,400 | — | — |
| 2023-08-08 | $7.71 | $7.71 | 140,300 | — | — |
| 2023-08-07 | $7.63 | $7.63 | 174,000 | — | — |
| 2023-08-04 | $7.85 | $7.85 | 875,500 | — | — |
| 2023-08-03 | $8.34 | $8.34 | 256,100 | — | — |
| 2023-08-02 | $8.48 | $8.48 | 244,400 | — | — |
| 2023-08-01 | $8.40 | $8.40 | 198,800 | — | — |
| 2023-07-31 | $8.10 | $8.10 | 202,500 | — | — |
| 2023-07-28 | $8.20 | $8.20 | 183,000 | — | — |
| 2023-07-27 | $8.34 | $8.34 | 123,600 | — | — |
| 2023-07-26 | $8.48 | $8.48 | 213,900 | — | — |
| 2023-07-25 | $8.46 | $8.46 | 150,700 | — | — |
| 2023-07-24 | $8.88 | $8.88 | 97,600 | — | — |
| 2023-07-21 | $8.93 | $8.93 | 176,900 | — | — |
| 2023-07-20 | $9.04 | $9.04 | 205,200 | — | — |
| 2023-07-19 | $9.11 | $9.11 | 255,100 | — | — |
| 2023-07-18 | $8.96 | $8.96 | 194,400 | — | — |
| 2023-07-17 | $8.91 | $8.91 | 293,800 | — | — |
| 2023-07-14 | $9.28 | $9.28 | 282,800 | — | — |
| 2023-07-13 | $9.46 | $9.46 | 154,100 | — | — |
| 2023-07-12 | $9.94 | $9.94 | 120,100 | — | — |
| 2023-07-11 | $9.60 | $9.60 | 358,100 | — | — |
| 2023-07-10 | $9.72 | $9.72 | 187,000 | — | — |
| 2023-07-07 | $9.75 | $9.75 | 120,300 | — | — |
| 2023-07-06 | $9.75 | $9.75 | 114,700 | — | — |
| 2023-07-05 | $9.76 | $9.76 | 178,200 | — | — |
| 2023-07-03 | $9.60 | $9.60 | 98,800 | — | — |
| 2023-06-30 | $9.78 | $9.78 | 256,900 | — | — |
| 2023-06-29 | $9.58 | $9.58 | 207,200 | — | — |
| 2023-06-28 | $9.77 | $9.77 | 326,200 | — | — |
| 2023-06-27 | $9.58 | $9.58 | 684,700 | — | — |
| 2023-06-26 | $8.72 | $8.72 | 200,300 | — | — |
| 2023-06-23 | $8.54 | $8.54 | 313,100 | — | — |
| 2023-06-22 | $8.72 | $8.72 | 513,000 | — | — |
| 2023-06-21 | $8.49 | $8.49 | 183,700 | — | — |
| 2023-06-20 | $8.45 | $8.45 | 264,500 | — | — |
| 2023-06-16 | $8.37 | $8.37 | 697,400 | — | — |
| 2023-06-15 | $8.68 | $8.68 | 195,600 | — | — |
| 2023-06-14 | $8.75 | $8.75 | 387,800 | — | — |
| 2023-06-13 | $8.59 | $8.59 | 250,700 | — | — |
| 2023-06-12 | $8.59 | $8.59 | 443,200 | — | — |
| 2023-06-09 | $8.27 | $8.27 | 131,400 | — | — |
| 2023-06-08 | $8.40 | $8.40 | 388,100 | — | — |
| 2023-06-07 | $8.35 | $8.35 | 546,100 | — | — |
| 2023-06-06 | $8.28 | $8.28 | 144,800 | — | — |
| 2023-06-05 | $8.16 | $8.16 | 128,400 | — | — |
| 2023-06-02 | $8.32 | $8.32 | 144,600 | — | — |
| 2023-06-01 | $8.28 | $8.28 | 196,300 | — | — |
| 2023-05-31 | $8.25 | $8.25 | 113,900 | — | — |
| 2023-05-30 | $8.07 | $8.07 | 146,900 | — | — |
| 2023-05-26 | $7.91 | $7.91 | 95,300 | — | — |
| 2023-05-25 | $7.94 | $7.94 | 199,700 | — | — |
| 2023-05-24 | $8.01 | $8.01 | 245,300 | — | — |
| 2023-05-23 | $8.08 | $8.08 | 495,000 | — | — |
| 2023-05-22 | $8.51 | $8.51 | 168,500 | — | — |
| 2023-05-19 | $8.21 | $8.21 | 131,100 | — | — |
| 2023-05-18 | $8.20 | $8.20 | 97,900 | — | — |
| 2023-05-17 | $8.27 | $8.27 | 153,000 | — | — |
| 2023-05-16 | $8.44 | $8.44 | 86,900 | — | — |
| 2023-05-15 | $8.53 | $8.53 | 105,700 | — | — |
| 2023-05-12 | $8.48 | $8.48 | 392,300 | — | — |
| 2023-05-11 | $9.06 | $9.06 | 2,460,800 | — | — |
| 2023-05-10 | $9.21 | $9.21 | 88,300 | — | — |
| 2023-05-09 | $9.06 | $9.06 | 2,952,600 | — | — |
| 2023-05-08 | $9.24 | $9.24 | 83,700 | — | — |
| 2023-05-05 | $9.35 | $9.35 | 83,300 | — | — |
| 2023-05-04 | $9.50 | $9.50 | 107,300 | — | — |
| 2023-05-03 | $9.37 | $9.37 | 186,200 | — | — |
| 2023-05-02 | $9.33 | $9.33 | 111,500 | — | — |
| 2023-05-01 | $9.59 | $9.59 | 102,100 | — | — |
| 2023-04-28 | $9.65 | $9.65 | 98,600 | — | — |
| 2023-04-27 | $9.38 | $9.38 | 96,900 | — | — |
| 2023-04-26 | $9.39 | $9.39 | 131,700 | — | — |
| 2023-04-25 | $9.34 | $9.34 | 168,700 | — | — |
| 2023-04-24 | $9.31 | $9.31 | 176,000 | — | — |
| 2023-04-21 | $9.23 | $9.23 | 150,200 | — | — |
| 2023-04-20 | $9.14 | $9.14 | 81,900 | — | — |
| 2023-04-19 | $9.11 | $9.11 | 183,300 | — | — |
| 2023-04-18 | $9.03 | $9.03 | 193,200 | — | — |
| 2023-04-17 | $9.20 | $9.20 | 136,100 | — | — |
| 2023-04-14 | $9.04 | $9.04 | 266,800 | — | — |
| 2023-04-13 | $8.92 | $8.92 | 117,800 | — | — |
| 2023-04-12 | $8.86 | $8.86 | 244,000 | — | — |
| 2023-04-11 | $8.78 | $8.78 | 148,900 | — | — |
| 2023-04-10 | $9.02 | $9.02 | 215,100 | — | — |
| 2023-04-06 | $8.82 | $8.82 | 173,800 | — | — |
| 2023-04-05 | $8.61 | $8.61 | 201,700 | — | — |
| 2023-04-04 | $8.40 | $8.40 | 143,700 | — | — |
| 2023-04-03 | $8.67 | $8.67 | 149,400 | — | — |
| 2023-03-31 | $8.76 | $8.76 | 396,700 | — | — |
| 2023-03-30 | $8.60 | $8.60 | 888,000 | — | — |
| 2023-03-29 | $8.85 | $8.85 | 407,800 | — | — |
| 2023-03-28 | $8.54 | $8.54 | 873,200 | — | — |
| 2023-03-27 | $7.10 | $7.10 | 78,800 | — | — |
| 2023-03-24 | $7.12 | $7.12 | 82,400 | — | — |
| 2023-03-23 | $7.12 | $7.12 | 134,200 | — | — |
| 2023-03-22 | $6.94 | $6.94 | 132,800 | — | — |
| 2023-03-21 | $7.25 | $7.25 | 99,500 | — | — |
| 2023-03-20 | $7.06 | $7.06 | 92,800 | — | — |
| 2023-03-17 | $7.05 | $7.05 | 124,100 | — | — |
| 2023-03-16 | $7.14 | $7.14 | 94,100 | — | — |
| 2023-03-15 | $7.18 | $7.18 | 98,600 | — | — |
| 2023-03-14 | $7.23 | $7.23 | 108,500 | — | — |
| 2023-03-13 | $7.25 | $7.25 | 119,000 | — | — |
| 2023-03-10 | $7.21 | $7.21 | 305,400 | — | — |
| 2023-03-09 | $7.44 | $7.44 | 73,200 | — | — |
| 2023-03-08 | $7.63 | $7.63 | 43,700 | — | — |
| 2023-03-07 | $7.55 | $7.55 | 115,300 | — | — |
| 2023-03-06 | $7.94 | $7.94 | 84,800 | — | — |
| 2023-03-03 | $7.92 | $7.92 | 93,800 | — | — |
| 2023-03-02 | $7.61 | $7.61 | 62,900 | — | — |
| 2023-03-01 | $7.70 | $7.70 | 102,100 | — | — |
| 2023-02-28 | $7.70 | $7.70 | 137,400 | — | — |
| 2023-02-27 | $7.46 | $7.46 | 65,400 | — | — |
| 2023-02-24 | $7.41 | $7.41 | 84,400 | — | — |
| 2023-02-23 | $7.41 | $7.41 | 194,300 | — | — |
| 2023-02-22 | $7.37 | $7.37 | 173,600 | — | — |
| 2023-02-21 | $7.26 | $7.26 | 199,200 | — | — |
| 2023-02-17 | $7.51 | $7.51 | 167,300 | — | — |
| 2023-02-16 | $7.55 | $7.55 | 116,000 | — | — |
| 2023-02-15 | $7.55 | $7.55 | 131,300 | — | — |
| 2023-02-14 | $7.46 | $7.46 | 73,700 | — | — |
| 2023-02-13 | $7.34 | $7.34 | 95,900 | — | — |
| 2023-02-10 | $7.44 | $7.44 | 185,900 | — | — |
| 2023-02-09 | $7.53 | $7.53 | 104,400 | — | — |
| 2023-02-08 | $7.68 | $7.68 | 104,900 | — | — |
| 2023-02-07 | $7.66 | $7.66 | 194,100 | — | — |
| 2023-02-06 | $7.56 | $7.56 | 263,200 | — | — |
| 2023-02-03 | $8.02 | $8.02 | 167,800 | — | — |
| 2023-02-02 | $8.36 | $8.36 | 689,500 | — | — |
| 2023-02-01 | $7.88 | $7.88 | 186,200 | — | — |
| 2023-01-31 | $7.68 | $7.68 | 126,200 | — | — |
| 2023-01-30 | $7.55 | $7.55 | 222,000 | — | — |
| 2023-01-27 | $7.99 | $7.99 | 185,800 | — | — |
| 2023-01-26 | $7.85 | $7.85 | 117,200 | — | — |
| 2023-01-25 | $7.75 | $7.75 | 56,600 | — | — |
| 2023-01-24 | $7.76 | $7.76 | 100,100 | — | — |
| 2023-01-23 | $7.80 | $7.80 | 183,000 | — | — |
| 2023-01-20 | $7.72 | $7.72 | 155,100 | — | — |
| 2023-01-19 | $7.45 | $7.45 | 88,700 | — | — |
| 2023-01-18 | $7.42 | $7.42 | 99,200 | — | — |
| 2023-01-17 | $7.47 | $7.47 | 167,700 | — | — |
| 2023-01-13 | $7.62 | $7.62 | 392,400 | — | — |
| 2023-01-12 | $7.07 | $7.07 | 268,600 | — | — |
| 2023-01-11 | $6.81 | $6.81 | 117,200 | — | — |
| 2023-01-10 | $6.85 | $6.85 | 223,700 | — | — |
| 2023-01-09 | $6.54 | $6.54 | 196,500 | — | — |
| 2023-01-06 | $6.48 | $6.48 | 156,000 | — | — |
| 2023-01-05 | $6.48 | $6.48 | 150,900 | — | — |
| 2023-01-04 | $6.50 | $6.50 | 301,700 | — | — |
| 2023-01-03 | $6.26 | $6.26 | 184,100 | — | — |