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
- 2021-03-04 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 | $6.00 | $6.00 | 50,100 | — | — |
| 2023-12-28 | $5.88 | $5.88 | 43,700 | — | — |
| 2023-12-27 | $5.95 | $5.95 | 33,500 | — | — |
| 2023-12-26 | $5.77 | $5.77 | 58,300 | — | — |
| 2023-12-22 | $5.32 | $5.32 | 15,200 | — | — |
| 2023-12-21 | $5.42 | $5.42 | 27,400 | — | — |
| 2023-12-20 | $5.62 | $5.62 | 60,100 | — | — |
| 2023-12-19 | $5.32 | $5.32 | 32,000 | — | — |
| 2023-12-18 | $5.46 | $5.46 | 38,400 | — | — |
| 2023-12-15 | $5.69 | $5.69 | 135,600 | — | — |
| 2023-12-14 | $5.73 | $5.73 | 31,100 | — | — |
| 2023-12-13 | $5.66 | $5.66 | 29,400 | — | — |
| 2023-12-12 | $5.62 | $5.62 | 11,000 | — | — |
| 2023-12-11 | $5.63 | $5.63 | 30,000 | — | — |
| 2023-12-08 | $5.56 | $5.56 | 16,500 | — | — |
| 2023-12-07 | $5.60 | $5.60 | 13,700 | — | — |
| 2023-12-06 | $5.68 | $5.68 | 12,900 | — | — |
| 2023-12-05 | $5.75 | $5.75 | 46,900 | — | — |
| 2023-12-04 | $5.96 | $5.96 | 67,000 | — | — |
| 2023-12-01 | $5.90 | $5.90 | 21,700 | — | — |
| 2023-11-30 | $5.87 | $5.87 | 14,300 | — | — |
| 2023-11-29 | $5.90 | $5.90 | 15,400 | — | — |
| 2023-11-28 | $5.76 | $5.76 | 15,100 | — | — |
| 2023-11-27 | $5.80 | $5.80 | 28,900 | — | — |
| 2023-11-24 | $5.95 | $5.95 | 8,500 | — | — |
| 2023-11-22 | $5.54 | $5.54 | 8,500 | — | — |
| 2023-11-21 | $5.26 | $5.26 | 21,700 | — | — |
| 2023-11-20 | $5.80 | $5.80 | 16,200 | — | — |
| 2023-11-17 | $5.72 | $5.72 | 42,300 | — | — |
| 2023-11-16 | $5.52 | $5.52 | 9,400 | — | — |
| 2023-11-15 | $5.65 | $5.65 | 38,600 | — | — |
| 2023-11-14 | $6.27 | $6.27 | 39,700 | — | — |
| 2023-11-13 | $5.64 | $5.64 | 12,200 | — | — |
| 2023-11-10 | $5.55 | $5.55 | 16,100 | — | — |
| 2023-11-09 | $5.45 | $5.45 | 11,100 | — | — |
| 2023-11-08 | $5.39 | $5.39 | 24,700 | — | — |
| 2023-11-07 | $5.50 | $5.50 | 32,700 | — | — |
| 2023-11-06 | $5.77 | $5.77 | 12,400 | — | — |
| 2023-11-03 | $5.56 | $5.56 | 26,000 | — | — |
| 2023-11-02 | $5.57 | $5.57 | 15,900 | — | — |
| 2023-11-01 | $5.18 | $5.18 | 23,100 | — | — |
| 2023-10-31 | $5.43 | $5.43 | 11,800 | — | — |
| 2023-10-30 | $5.39 | $5.39 | 32,600 | — | — |
| 2023-10-27 | $5.56 | $5.56 | 21,100 | — | — |
| 2023-10-26 | $6.02 | $6.02 | 24,100 | — | — |
| 2023-10-25 | $5.36 | $5.36 | 38,300 | — | — |
| 2023-10-24 | $5.30 | $5.30 | 56,600 | — | — |
| 2023-10-23 | $5.52 | $5.52 | 49,900 | — | — |
| 2023-10-20 | $5.70 | $5.70 | 34,400 | — | — |
| 2023-10-19 | $5.82 | $5.82 | 27,800 | — | — |
| 2023-10-18 | $5.96 | $5.96 | 27,500 | — | — |
| 2023-10-17 | $6.54 | $6.54 | 26,200 | — | — |
| 2023-10-16 | $5.94 | $5.94 | 36,000 | — | — |
| 2023-10-13 | $5.84 | $5.84 | 13,300 | — | — |
| 2023-10-12 | $5.66 | $5.66 | 22,600 | — | — |
| 2023-10-11 | $5.87 | $5.87 | 13,600 | — | — |
| 2023-10-10 | $5.70 | $5.70 | 36,100 | — | — |
| 2023-10-09 | $5.57 | $5.57 | 45,600 | — | — |
| 2023-10-06 | $5.56 | $5.56 | 42,400 | — | — |
| 2023-10-05 | $5.60 | $5.60 | 83,000 | — | — |
| 2023-10-04 | $5.94 | $5.94 | 42,800 | — | — |
| 2023-10-03 | $5.97 | $5.97 | 46,700 | — | — |
| 2023-10-02 | $6.00 | $6.00 | 48,300 | — | — |
| 2023-09-29 | $5.99 | $5.99 | 24,000 | — | — |
| 2023-09-28 | $6.07 | $6.07 | 86,800 | — | — |
| 2023-09-27 | $5.99 | $5.99 | 58,300 | — | — |
| 2023-09-26 | $6.03 | $6.03 | 38,800 | — | — |
| 2023-09-25 | $6.53 | $6.53 | 17,100 | — | — |
| 2023-09-22 | $6.74 | $6.74 | 48,800 | — | — |
| 2023-09-21 | $6.79 | $6.79 | 15,800 | — | — |
| 2023-09-20 | $7.01 | $7.01 | 57,300 | — | — |
| 2023-09-19 | $7.02 | $7.02 | 34,700 | — | — |
| 2023-09-18 | $7.05 | $7.05 | 51,200 | — | — |
| 2023-09-15 | $7.59 | $7.59 | 128,700 | — | — |
| 2023-09-14 | $6.79 | $6.79 | 57,000 | — | — |
| 2023-09-13 | $6.31 | $6.31 | 216,300 | — | — |
| 2023-09-12 | $6.50 | $6.50 | 153,900 | — | — |
| 2023-09-11 | $6.82 | $6.82 | 119,800 | — | — |
| 2023-09-08 | $6.43 | $6.43 | 77,100 | — | — |
| 2023-09-07 | $5.57 | $5.57 | 85,700 | — | — |
| 2023-09-06 | $5.36 | $5.36 | 18,300 | — | — |
| 2023-09-05 | $5.55 | $5.55 | 19,900 | — | — |
| 2023-09-01 | $5.57 | $5.57 | 31,300 | — | — |
| 2023-08-31 | $5.48 | $5.48 | 20,100 | — | — |
| 2023-08-30 | $5.70 | $5.70 | 12,400 | — | — |
| 2023-08-29 | $5.71 | $5.71 | 18,500 | — | — |
| 2023-08-28 | $5.71 | $5.71 | 11,200 | — | — |
| 2023-08-25 | $5.77 | $5.77 | 19,800 | — | — |
| 2023-08-24 | $5.72 | $5.72 | 44,400 | — | — |
| 2023-08-23 | $5.64 | $5.64 | 31,700 | — | — |
| 2023-08-22 | $5.49 | $5.49 | 10,400 | — | — |
| 2023-08-21 | $5.55 | $5.55 | 29,100 | — | — |
| 2023-08-18 | $5.53 | $5.53 | 32,100 | — | — |
| 2023-08-17 | $5.50 | $5.50 | 57,200 | — | — |
| 2023-08-16 | $5.55 | $5.55 | 38,200 | — | — |
| 2023-08-15 | $5.60 | $5.60 | 34,400 | — | — |
| 2023-08-14 | $5.76 | $5.76 | 26,400 | — | — |
| 2023-08-11 | $6.00 | $6.00 | 34,000 | — | — |
| 2023-08-10 | $6.10 | $6.10 | 25,500 | — | — |
| 2023-08-09 | $6.41 | $6.41 | 29,200 | — | — |
| 2023-08-08 | $7.07 | $7.07 | 15,800 | — | — |
| 2023-08-07 | $6.95 | $6.95 | 9,000 | — | — |
| 2023-08-04 | $6.91 | $6.91 | 78,000 | — | — |
| 2023-08-03 | $7.22 | $7.22 | 27,500 | — | — |
| 2023-08-02 | $6.98 | $6.98 | 12,000 | — | — |
| 2023-08-01 | $6.91 | $6.91 | 32,800 | — | — |
| 2023-07-31 | $7.20 | $7.20 | 25,800 | — | — |
| 2023-07-28 | $7.25 | $7.25 | 40,500 | — | — |
| 2023-07-27 | $7.18 | $7.18 | 15,500 | — | — |
| 2023-07-26 | $7.23 | $7.23 | 39,300 | — | — |
| 2023-07-25 | $7.25 | $7.25 | 30,900 | — | — |
| 2023-07-24 | $7.20 | $7.20 | 8,600 | — | — |
| 2023-07-21 | $7.39 | $7.39 | 33,100 | — | — |
| 2023-07-20 | $7.58 | $7.58 | 19,100 | — | — |
| 2023-07-19 | $7.40 | $7.40 | 11,000 | — | — |
| 2023-07-18 | $7.29 | $7.29 | 18,500 | — | — |
| 2023-07-17 | $7.09 | $7.09 | 9,800 | — | — |
| 2023-07-14 | $6.88 | $6.88 | 8,100 | — | — |
| 2023-07-13 | $7.00 | $7.00 | 14,400 | — | — |
| 2023-07-12 | $7.09 | $7.09 | 18,200 | — | — |
| 2023-07-11 | $6.84 | $6.84 | 19,900 | — | — |
| 2023-07-10 | $6.83 | $6.83 | 25,400 | — | — |
| 2023-07-07 | $6.68 | $6.68 | 33,900 | — | — |
| 2023-07-06 | $6.38 | $6.38 | 57,800 | — | — |
| 2023-07-05 | $7.25 | $7.25 | 31,900 | — | — |
| 2023-07-03 | $7.26 | $7.26 | 16,800 | — | — |
| 2023-06-30 | $7.50 | $7.50 | 31,000 | — | — |
| 2023-06-29 | $7.46 | $7.46 | 35,000 | — | — |
| 2023-06-28 | $7.44 | $7.44 | 10,800 | — | — |
| 2023-06-27 | $7.36 | $7.36 | 24,700 | — | — |
| 2023-06-26 | $7.09 | $7.09 | 36,000 | — | — |
| 2023-06-23 | $7.39 | $7.39 | 641,300 | — | — |
| 2023-06-22 | $6.97 | $6.97 | 27,900 | — | — |
| 2023-06-21 | $7.07 | $7.07 | 32,000 | — | — |
| 2023-06-20 | $7.03 | $7.03 | 44,500 | — | — |
| 2023-06-16 | $7.22 | $7.22 | 69,600 | — | — |
| 2023-06-15 | $7.27 | $7.27 | 32,200 | — | — |
| 2023-06-14 | $7.34 | $7.34 | 27,100 | — | — |
| 2023-06-13 | $7.43 | $7.43 | 41,300 | — | — |
| 2023-06-12 | $7.09 | $7.09 | 23,300 | — | — |
| 2023-06-09 | $7.50 | $7.50 | 26,600 | — | — |
| 2023-06-08 | $7.76 | $7.76 | 26,500 | — | — |
| 2023-06-07 | $7.86 | $7.86 | 47,700 | — | — |
| 2023-06-06 | $7.67 | $7.67 | 38,100 | — | — |
| 2023-06-05 | $7.42 | $7.42 | 75,200 | — | — |
| 2023-06-02 | $7.52 | $7.52 | 22,400 | — | — |
| 2023-06-01 | $6.73 | $6.73 | 109,500 | — | — |
| 2023-05-31 | $6.73 | $6.73 | 19,900 | — | — |
| 2023-05-30 | $6.33 | $6.33 | 11,800 | — | — |
| 2023-05-26 | $6.04 | $6.04 | 18,100 | — | — |
| 2023-05-25 | $6.24 | $6.24 | 11,500 | — | — |
| 2023-05-24 | $6.23 | $6.23 | 20,900 | — | — |
| 2023-05-23 | $6.89 | $6.89 | 22,300 | — | — |
| 2023-05-22 | $7.15 | $7.15 | 21,900 | — | — |
| 2023-05-19 | $6.84 | $6.84 | 21,600 | — | — |
| 2023-05-18 | $6.52 | $6.52 | 23,700 | — | — |
| 2023-05-17 | $6.39 | $6.39 | 17,200 | — | — |
| 2023-05-16 | $6.33 | $6.33 | 25,500 | — | — |
| 2023-05-15 | $6.40 | $6.40 | 18,900 | — | — |
| 2023-05-12 | $6.32 | $6.32 | 15,200 | — | — |
| 2023-05-11 | $6.29 | $6.29 | 13,300 | — | — |
| 2023-05-10 | $6.25 | $6.25 | 11,400 | — | — |
| 2023-05-09 | $6.21 | $6.21 | 18,400 | — | — |
| 2023-05-08 | $6.49 | $6.49 | 24,100 | — | — |
| 2023-05-05 | $6.84 | $6.84 | 14,000 | — | — |
| 2023-05-04 | $6.54 | $6.54 | 22,300 | — | — |
| 2023-05-03 | $6.43 | $6.43 | 19,100 | — | — |
| 2023-05-02 | $6.00 | $6.00 | 23,200 | — | — |
| 2023-05-01 | $6.41 | $6.41 | 15,600 | — | — |
| 2023-04-28 | $6.11 | $6.11 | 36,200 | — | — |
| 2023-04-27 | $5.95 | $5.95 | 12,600 | — | — |
| 2023-04-26 | $5.76 | $5.76 | 45,700 | — | — |
| 2023-04-25 | $5.74 | $5.74 | 50,200 | — | — |
| 2023-04-24 | $6.16 | $6.16 | 11,600 | — | — |
| 2023-04-21 | $6.14 | $6.14 | 16,200 | — | — |
| 2023-04-20 | $6.26 | $6.26 | 9,300 | — | — |
| 2023-04-19 | $6.29 | $6.29 | 7,000 | — | — |
| 2023-04-18 | $6.48 | $6.48 | 28,300 | — | — |
| 2023-04-17 | $7.00 | $7.00 | 5,500 | — | — |
| 2023-04-14 | $7.14 | $7.14 | 10,400 | — | — |
| 2023-04-13 | $7.30 | $7.30 | 9,500 | — | — |
| 2023-04-12 | $7.17 | $7.17 | 6,900 | — | — |
| 2023-04-11 | $7.49 | $7.49 | 54,000 | — | — |
| 2023-04-10 | $7.67 | $7.67 | 23,300 | — | — |
| 2023-04-06 | $7.64 | $7.64 | 26,700 | — | — |
| 2023-04-05 | $7.69 | $7.69 | 55,800 | — | — |
| 2023-04-04 | $7.70 | $7.70 | 29,200 | — | — |
| 2023-04-03 | $7.62 | $7.62 | 36,500 | — | — |
| 2023-03-31 | $7.98 | $7.98 | 59,900 | — | — |
| 2023-03-30 | $7.65 | $7.65 | 15,600 | — | — |
| 2023-03-29 | $7.19 | $7.19 | 19,100 | — | — |
| 2023-03-28 | $7.13 | $7.13 | 17,500 | — | — |
| 2023-03-27 | $6.50 | $6.50 | 17,500 | — | — |
| 2023-03-24 | $6.17 | $6.17 | 22,700 | — | — |
| 2023-03-23 | $6.08 | $6.08 | 28,000 | — | — |
| 2023-03-22 | $6.47 | $6.47 | 18,200 | — | — |
| 2023-03-21 | $6.50 | $6.50 | 37,000 | — | — |
| 2023-03-20 | $6.27 | $6.27 | 35,000 | — | — |
| 2023-03-17 | $5.96 | $5.96 | 117,100 | — | — |
| 2023-03-16 | $5.77 | $5.77 | 22,700 | — | — |
| 2023-03-15 | $5.80 | $5.80 | 22,000 | — | — |
| 2023-03-14 | $5.96 | $5.96 | 34,300 | — | — |
| 2023-03-13 | $6.03 | $6.03 | 10,700 | — | — |
| 2023-03-10 | $6.03 | $6.03 | 45,600 | — | — |
| 2023-03-09 | $6.36 | $6.36 | 39,400 | — | — |
| 2023-03-08 | $7.06 | $7.06 | 15,600 | — | — |
| 2023-03-07 | $7.47 | $7.47 | 18,900 | — | — |
| 2023-03-06 | $7.55 | $7.55 | 33,700 | — | — |
| 2023-03-03 | $7.67 | $7.67 | 20,100 | — | — |
| 2023-03-02 | $7.61 | $7.61 | 13,400 | — | — |
| 2023-03-01 | $7.70 | $7.70 | 36,200 | — | — |
| 2023-02-28 | $7.59 | $7.59 | 44,100 | — | — |
| 2023-02-27 | $7.68 | $7.68 | 12,200 | — | — |
| 2023-02-24 | $7.50 | $7.50 | 13,700 | — | — |
| 2023-02-23 | $7.60 | $7.60 | 10,100 | — | — |
| 2023-02-22 | $7.58 | $7.58 | 23,600 | — | — |
| 2023-02-21 | $7.58 | $7.58 | 23,400 | — | — |
| 2023-02-17 | $7.66 | $7.66 | 42,700 | — | — |
| 2023-02-16 | $7.72 | $7.72 | 29,100 | — | — |
| 2023-02-15 | $7.69 | $7.69 | 25,700 | — | — |
| 2023-02-14 | $7.70 | $7.70 | 29,000 | — | — |
| 2023-02-13 | $7.67 | $7.67 | 19,400 | — | — |
| 2023-02-10 | $7.67 | $7.67 | 23,200 | — | — |
| 2023-02-09 | $7.61 | $7.61 | 49,600 | — | — |
| 2023-02-08 | $7.64 | $7.64 | 27,700 | — | — |
| 2023-02-07 | $7.50 | $7.50 | 114,800 | — | — |
| 2023-02-06 | $7.61 | $7.61 | 194,100 | — | — |
| 2023-02-03 | $7.54 | $7.54 | 26,000 | — | — |
| 2023-02-02 | $7.55 | $7.55 | 41,700 | — | — |
| 2023-02-01 | $7.42 | $7.42 | 48,700 | — | — |
| 2023-01-31 | $7.49 | $7.49 | 44,000 | — | — |
| 2023-01-30 | $7.54 | $7.54 | 24,200 | — | — |
| 2023-01-27 | $7.63 | $7.63 | 52,600 | — | — |
| 2023-01-26 | $7.58 | $7.58 | 18,200 | — | — |
| 2023-01-25 | $7.67 | $7.67 | 52,100 | — | — |
| 2023-01-24 | $7.55 | $7.55 | 83,200 | — | — |
| 2023-01-23 | $7.39 | $7.39 | 20,400 | — | — |
| 2023-01-20 | $7.45 | $7.45 | 45,500 | — | — |
| 2023-01-19 | $7.20 | $7.20 | 37,100 | — | — |
| 2023-01-18 | $7.55 | $7.55 | 39,400 | — | — |
| 2023-01-17 | $7.58 | $7.58 | 33,000 | — | — |
| 2023-01-13 | $7.56 | $7.56 | 57,300 | — | — |
| 2023-01-12 | $7.50 | $7.50 | 52,100 | — | — |
| 2023-01-11 | $7.51 | $7.51 | 30,500 | — | — |
| 2023-01-10 | $7.69 | $7.69 | 29,500 | — | — |
| 2023-01-09 | $7.54 | $7.54 | 36,400 | — | — |
| 2023-01-06 | $7.35 | $7.35 | 28,800 | — | — |
| 2023-01-05 | $7.31 | $7.31 | 22,300 | — | — |
| 2023-01-04 | $7.30 | $7.30 | 52,900 | — | — |
| 2023-01-03 | $7.23 | $7.23 | 48,100 | — | — |