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
- 2009-10-12 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 | $5.04 | $5.04 | 5,200 | — | — |
| 2023-12-28 | $4.96 | $4.96 | 8,738 | — | — |
| 2023-12-27 | $5.36 | $5.36 | 10,938 | — | — |
| 2023-12-26 | $5.28 | $5.28 | 2,538 | — | — |
| 2023-12-22 | $5.04 | $5.04 | 6,000 | — | — |
| 2023-12-21 | $4.96 | $4.96 | 7,763 | — | — |
| 2023-12-20 | $4.96 | $4.96 | 8,688 | — | — |
| 2023-12-19 | $5.60 | $5.60 | 4,688 | — | — |
| 2023-12-18 | $5.28 | $5.28 | 5,250 | — | — |
| 2023-12-15 | $5.68 | $5.68 | 5,388 | — | — |
| 2023-12-14 | $6.08 | $6.08 | 5,900 | — | — |
| 2023-12-13 | $5.76 | $5.76 | 4,838 | — | — |
| 2023-12-12 | $5.84 | $5.84 | 3,275 | — | — |
| 2023-12-11 | $6.00 | $6.00 | 2,163 | — | — |
| 2023-12-08 | $5.92 | $5.92 | 2,663 | — | — |
| 2023-12-07 | $6.08 | $6.08 | 13,438 | — | — |
| 2023-12-06 | $6.64 | $6.64 | 4,750 | — | — |
| 2023-12-05 | $6.80 | $6.80 | 11,038 | — | — |
| 2023-12-04 | $7.36 | $7.36 | 23,425 | — | — |
| 2023-12-01 | $6.96 | $6.96 | 11,350 | — | — |
| 2023-11-30 | $6.16 | $6.16 | 4,338 | — | — |
| 2023-11-29 | $6.32 | $6.32 | 13,138 | — | — |
| 2023-11-28 | $6.16 | $6.16 | 17,688 | — | — |
| 2023-11-27 | $5.44 | $5.44 | 5,200 | — | — |
| 2023-11-24 | $5.12 | $5.12 | 17,863 | — | — |
| 2023-11-22 | $5.04 | $5.04 | 21,750 | — | — |
| 2023-11-21 | $4.56 | $4.56 | 10,263 | — | — |
| 2023-11-20 | $4.64 | $4.64 | 2,225 | — | — |
| 2023-11-17 | $4.56 | $4.56 | 7,275 | — | — |
| 2023-11-16 | $4.88 | $4.88 | 6,200 | — | — |
| 2023-11-15 | $5.12 | $5.12 | 14,163 | — | — |
| 2023-11-14 | $4.64 | $4.64 | 25,438 | — | — |
| 2023-11-13 | $5.12 | $5.12 | 6,675 | — | — |
| 2023-11-10 | $5.36 | $5.36 | 4,800 | — | — |
| 2023-11-09 | $5.12 | $5.12 | 7,988 | — | — |
| 2023-11-08 | $5.36 | $5.36 | 7,363 | — | — |
| 2023-11-07 | $5.44 | $5.44 | 3,625 | — | — |
| 2023-11-06 | $5.44 | $5.44 | 3,138 | — | — |
| 2023-11-03 | $5.44 | $5.44 | 6,413 | — | — |
| 2023-11-02 | $5.44 | $5.44 | 4,450 | — | — |
| 2023-11-01 | $5.52 | $5.52 | 4,163 | — | — |
| 2023-10-31 | $5.44 | $5.44 | 5,388 | — | — |
| 2023-10-30 | $5.60 | $5.60 | 3,575 | — | — |
| 2023-10-27 | $5.52 | $5.52 | 7,938 | — | — |
| 2023-10-26 | $5.68 | $5.68 | 10,625 | — | — |
| 2023-10-25 | $5.92 | $5.92 | 4,100 | — | — |
| 2023-10-24 | $6.16 | $6.16 | 5,675 | — | — |
| 2023-10-23 | $6.16 | $6.16 | 4,800 | — | — |
| 2023-10-20 | $6.16 | $6.16 | 5,000 | — | — |
| 2023-10-19 | $6.16 | $6.16 | 21,538 | — | — |
| 2023-10-18 | $6.16 | $6.16 | 6,813 | — | — |
| 2023-10-17 | $6.08 | $6.08 | 2,213 | — | — |
| 2023-10-16 | $6.00 | $6.00 | 3,613 | — | — |
| 2023-10-13 | $6.08 | $6.08 | 5,288 | — | — |
| 2023-10-12 | $6.24 | $6.24 | 3,500 | — | — |
| 2023-10-11 | $6.00 | $6.00 | 6,825 | — | — |
| 2023-10-10 | $6.24 | $6.24 | 2,575 | — | — |
| 2023-10-09 | $6.16 | $6.16 | 3,288 | — | — |
| 2023-10-06 | $6.64 | $6.64 | 6,563 | — | — |
| 2023-10-05 | $6.32 | $6.32 | 21,550 | — | — |
| 2023-10-04 | $6.48 | $6.48 | 2,588 | — | — |
| 2023-10-03 | $6.56 | $6.56 | 5,850 | — | — |
| 2023-10-02 | $6.48 | $6.48 | 8,013 | — | — |
| 2023-09-29 | $6.88 | $6.88 | 6,013 | — | — |
| 2023-09-28 | $6.96 | $6.96 | 8,400 | — | — |
| 2023-09-27 | $7.28 | $7.28 | 3,863 | — | — |
| 2023-09-26 | $7.28 | $7.28 | 2,475 | — | — |
| 2023-09-25 | $7.44 | $7.44 | 8,200 | — | — |
| 2023-09-22 | $7.20 | $7.20 | 2,900 | — | — |
| 2023-09-21 | $7.36 | $7.36 | 4,250 | — | — |
| 2023-09-20 | $7.36 | $7.36 | 3,813 | — | — |
| 2023-09-19 | $7.36 | $7.36 | 5,288 | — | — |
| 2023-09-18 | $7.20 | $7.20 | 9,438 | — | — |
| 2023-09-15 | $8.08 | $8.08 | 29,000 | — | — |
| 2023-09-14 | $7.20 | $7.20 | 22,200 | — | — |
| 2023-09-13 | $7.92 | $7.92 | 14,138 | — | — |
| 2023-09-12 | $7.92 | $7.92 | 20,975 | — | — |
| 2023-09-11 | $7.12 | $7.12 | 9,413 | — | — |
| 2023-09-08 | $6.48 | $6.48 | 5,100 | — | — |
| 2023-09-07 | $6.72 | $6.72 | 9,150 | — | — |
| 2023-09-06 | $6.88 | $6.88 | 10,413 | — | — |
| 2023-09-05 | $7.04 | $7.04 | 4,350 | — | — |
| 2023-09-01 | $7.04 | $7.04 | 9,763 | — | — |
| 2023-08-31 | $7.20 | $7.20 | 37,988 | — | — |
| 2023-08-30 | $6.32 | $6.32 | 8,713 | — | — |
| 2023-08-29 | $6.24 | $6.24 | 10,538 | — | — |
| 2023-08-28 | $6.08 | $6.08 | 31,863 | — | — |
| 2023-08-25 | $6.56 | $6.56 | 8,263 | — | — |
| 2023-08-24 | $6.88 | $6.88 | 29,550 | — | — |
| 2023-08-23 | $7.12 | $7.12 | 12,075 | — | — |
| 2023-08-22 | $6.96 | $6.96 | 16,238 | — | — |
| 2023-08-21 | $7.28 | $7.28 | 6,038 | — | — |
| 2023-08-18 | $7.52 | $7.52 | 12,125 | — | — |
| 2023-08-17 | $7.28 | $7.28 | 16,625 | — | — |
| 2023-08-16 | $7.36 | $7.36 | 30,200 | — | — |
| 2023-08-15 | $7.20 | $7.20 | 60,313 | — | — |
| 2023-08-14 | $8.24 | $8.24 | 14,813 | — | — |
| 2023-08-11 | $8.16 | $8.16 | 5,400 | — | — |
| 2023-08-10 | $8.32 | $8.32 | 6,275 | — | — |
| 2023-08-09 | $8.08 | $8.08 | 3,113 | — | — |
| 2023-08-08 | $8.16 | $8.16 | 9,200 | — | — |
| 2023-08-07 | $8.16 | $8.16 | 2,988 | — | — |
| 2023-08-04 | $8.24 | $8.24 | 3,775 | — | — |
| 2023-08-03 | $8.16 | $8.16 | 5,438 | — | — |
| 2023-08-02 | $8.08 | $8.08 | 10,138 | — | — |
| 2023-08-01 | $8.56 | $8.56 | 9,300 | — | — |
| 2023-07-31 | $8.32 | $8.32 | 9,388 | — | — |
| 2023-07-28 | $8.08 | $8.08 | 3,988 | — | — |
| 2023-07-27 | $7.92 | $7.92 | 4,788 | — | — |
| 2023-07-26 | $8.08 | $8.08 | 4,100 | — | — |
| 2023-07-25 | $8.08 | $8.08 | 4,875 | — | — |
| 2023-07-24 | $7.76 | $7.76 | 6,900 | — | — |
| 2023-07-21 | $8.00 | $8.00 | 3,900 | — | — |
| 2023-07-20 | $8.16 | $8.16 | 12,225 | — | — |
| 2023-07-19 | $8.24 | $8.24 | 10,450 | — | — |
| 2023-07-18 | $8.32 | $8.32 | 14,850 | — | — |
| 2023-07-17 | $8.00 | $8.00 | 14,013 | — | — |
| 2023-07-14 | $8.08 | $8.08 | 23,075 | — | — |
| 2023-07-13 | $8.48 | $8.48 | 33,275 | — | — |
| 2023-07-12 | $8.72 | $8.72 | 3,913 | — | — |
| 2023-07-11 | $8.48 | $8.48 | 17,500 | — | — |
| 2023-07-10 | $8.64 | $8.64 | 9,713 | — | — |
| 2023-07-07 | $8.64 | $8.64 | 6,100 | — | — |
| 2023-07-06 | $8.96 | $8.96 | 4,613 | — | — |
| 2023-07-05 | $9.12 | $9.12 | 4,138 | — | — |
| 2023-07-03 | $9.20 | $9.20 | 6,975 | — | — |
| 2023-06-30 | $8.72 | $8.72 | 9,450 | — | — |
| 2023-06-29 | $9.12 | $9.12 | 7,300 | — | — |
| 2023-06-28 | $9.04 | $9.04 | 16,738 | — | — |
| 2023-06-27 | $8.56 | $8.56 | 15,838 | — | — |
| 2023-06-26 | $8.96 | $8.96 | 30,213 | — | — |
| 2023-06-23 | $9.28 | $9.28 | 22,338 | — | — |
| 2023-06-22 | $9.20 | $9.20 | 210,150 | — | — |
| 2023-06-21 | $9.12 | $9.12 | 16,413 | — | — |
| 2023-06-20 | $9.44 | $9.44 | 22,388 | — | — |
| 2023-06-16 | $9.28 | $9.28 | 10,100 | — | — |
| 2023-06-15 | $9.60 | $9.60 | 19,300 | — | — |
| 2023-06-14 | $9.68 | $9.68 | 13,513 | — | — |
| 2023-06-13 | $10.08 | $10.08 | 33,000 | — | — |
| 2023-06-12 | $10.24 | $10.24 | 87,200 | — | — |
| 2023-06-09 | $9.28 | $9.28 | 13,163 | — | — |
| 2023-06-08 | $9.60 | $9.60 | 7,813 | — | — |
| 2023-06-07 | $9.44 | $9.44 | 26,625 | — | — |
| 2023-06-06 | $9.44 | $9.44 | 9,725 | — | — |
| 2023-06-05 | $9.36 | $9.36 | 11,988 | — | — |
| 2023-06-02 | $9.28 | $9.28 | 20,188 | — | — |
| 2023-06-01 | $9.60 | $9.60 | 21,300 | — | — |
| 2023-05-31 | $9.44 | $9.44 | 19,150 | — | — |
| 2023-05-30 | $10.32 | $10.32 | 19,975 | — | — |
| 2023-05-26 | $10.48 | $10.48 | 16,550 | — | — |
| 2023-05-25 | $10.32 | $10.32 | 21,263 | — | — |
| 2023-05-24 | $10.48 | $10.48 | 17,625 | — | — |
| 2023-05-23 | $10.40 | $10.40 | 44,188 | — | — |
| 2023-05-22 | $9.68 | $9.68 | 15,038 | — | — |
| 2023-05-19 | $9.44 | $9.44 | 15,075 | — | — |
| 2023-05-18 | $9.52 | $9.52 | 23,050 | — | — |
| 2023-05-17 | $9.68 | $9.68 | 17,788 | — | — |
| 2023-05-16 | $9.60 | $9.60 | 11,138 | — | — |
| 2023-05-15 | $9.92 | $9.92 | 13,563 | — | — |
| 2023-05-12 | $9.76 | $9.76 | 10,600 | — | — |
| 2023-05-11 | $9.92 | $9.92 | 18,313 | — | — |
| 2023-05-10 | $10.16 | $10.16 | 22,388 | — | — |
| 2023-05-09 | $9.52 | $9.52 | 14,388 | — | — |
| 2023-05-08 | $9.76 | $9.76 | 25,125 | — | — |
| 2023-05-05 | $10.40 | $10.40 | 4,875 | — | — |
| 2023-05-04 | $10.56 | $10.56 | 51,238 | — | — |
| 2023-05-03 | $9.60 | $9.60 | 9,775 | — | — |
| 2023-05-02 | $9.84 | $9.84 | 22,600 | — | — |
| 2023-05-01 | $10.00 | $10.00 | 15,413 | — | — |
| 2023-04-28 | $9.60 | $9.60 | 21,350 | — | — |
| 2023-04-27 | $8.96 | $8.96 | 59,450 | — | — |
| 2023-04-26 | $9.36 | $9.36 | 38,638 | — | — |
| 2023-04-25 | $9.84 | $9.84 | 29,238 | — | — |
| 2023-04-24 | $10.80 | $10.80 | 60,275 | — | — |
| 2023-04-21 | $12.48 | $12.48 | 20,313 | — | — |
| 2023-04-20 | $12.80 | $12.80 | 27,225 | — | — |
| 2023-04-19 | $13.52 | $13.52 | 23,150 | — | — |
| 2023-04-18 | $13.76 | $13.76 | 92,988 | — | — |
| 2023-04-17 | $13.68 | $13.68 | 66,538 | — | — |
| 2023-04-14 | $12.00 | $12.00 | 62,788 | — | — |
| 2023-04-13 | $11.52 | $11.52 | 51,563 | — | — |
| 2023-04-12 | $10.40 | $10.40 | 9,700 | — | — |
| 2023-04-11 | $10.56 | $10.56 | 15,550 | — | — |
| 2023-04-10 | $10.08 | $10.08 | 18,388 | — | — |
| 2023-04-06 | $10.16 | $10.16 | 21,050 | — | — |
| 2023-04-05 | $9.84 | $9.84 | 16,950 | — | — |
| 2023-04-04 | $10.56 | $10.56 | 53,338 | — | — |
| 2023-04-03 | $11.12 | $11.12 | 50,513 | — | — |
| 2023-03-31 | $10.64 | $10.64 | 57,950 | — | — |
| 2023-03-30 | $9.60 | $9.60 | 9,925 | — | — |
| 2023-03-29 | $9.28 | $9.28 | 8,788 | — | — |
| 2023-03-28 | $9.52 | $9.52 | 15,325 | — | — |
| 2023-03-27 | $9.92 | $9.92 | 26,363 | — | — |
| 2023-03-24 | $9.36 | $9.36 | 20,325 | — | — |
| 2023-03-23 | $9.12 | $9.12 | 33,563 | — | — |
| 2023-03-22 | $10.32 | $10.32 | 52,513 | — | — |
| 2023-03-21 | $9.52 | $9.52 | 78,063 | — | — |
| 2023-03-20 | $8.72 | $8.72 | 20,188 | — | — |
| 2023-03-17 | $8.24 | $8.24 | 15,825 | — | — |
| 2023-03-16 | $8.16 | $8.16 | 16,363 | — | — |
| 2023-03-15 | $8.00 | $8.00 | 16,975 | — | — |
| 2023-03-14 | $8.24 | $8.24 | 18,188 | — | — |
| 2023-03-13 | $8.00 | $8.00 | 21,275 | — | — |
| 2023-03-10 | $8.16 | $8.16 | 23,850 | — | — |
| 2023-03-09 | $8.56 | $8.56 | 16,900 | — | — |
| 2023-03-08 | $8.72 | $8.72 | 32,313 | — | — |
| 2023-03-07 | $8.16 | $8.16 | 35,575 | — | — |
| 2023-03-06 | $8.88 | $8.88 | 44,350 | — | — |
| 2023-03-03 | $8.96 | $8.96 | 64,600 | — | — |
| 2023-03-02 | $7.84 | $7.84 | 47,763 | — | — |
| 2023-03-01 | $8.08 | $8.08 | 88,375 | — | — |
| 2023-02-28 | $8.64 | $8.64 | 91,250 | — | — |
| 2023-02-27 | $10.24 | $10.24 | 60,963 | — | — |
| 2023-02-24 | $11.68 | $11.68 | 39,163 | — | — |
| 2023-02-23 | $12.00 | $12.00 | 110,738 | — | — |
| 2023-02-22 | $11.20 | $11.20 | 88,863 | — | — |
| 2023-02-21 | $10.16 | $10.16 | 130,713 | — | — |
| 2023-02-17 | $11.20 | $11.20 | 213,113 | — | — |
| 2023-02-16 | $14.48 | $14.48 | 442,250 | — | — |
| 2023-02-15 | $19.60 | $19.60 | 137,775 | — | — |
| 2023-02-14 | $21.76 | $21.76 | 290,013 | — | — |
| 2023-02-13 | $20.00 | $20.00 | 483,288 | — | — |
| 2023-02-10 | $16.96 | $16.96 | 288,163 | — | — |
| 2023-02-09 | $14.72 | $14.72 | 99,425 | — | — |
| 2023-02-08 | $16.16 | $16.16 | 160,163 | — | — |
| 2023-02-07 | $16.80 | $16.80 | 643,388 | — | — |
| 2023-02-06 | $13.44 | $13.44 | 1,591,900 | — | — |
| 2023-02-03 | $9.76 | $9.76 | 124,888 | — | — |
| 2023-02-02 | $9.28 | $9.28 | 149,950 | — | — |
| 2023-02-01 | $10.08 | $10.08 | 1,027,025 | — | — |
| 2023-01-31 | $7.52 | $7.52 | 67,363 | — | — |
| 2023-01-30 | $7.76 | $7.76 | 311,025 | — | — |
| 2023-01-27 | $6.64 | $6.64 | 108,150 | — | — |
| 2023-01-26 | $5.92 | $5.92 | 14,538 | — | — |
| 2023-01-25 | $6.08 | $6.08 | 6,550 | — | — |
| 2023-01-24 | $6.24 | $6.24 | 6,238 | — | — |
| 2023-01-23 | $6.08 | $6.08 | 13,200 | — | — |
| 2023-01-20 | $6.08 | $6.08 | 12,263 | — | — |
| 2023-01-19 | $6.16 | $6.16 | 22,488 | — | — |
| 2023-01-18 | $6.32 | $6.32 | 32,725 | — | — |
| 2023-01-17 | $5.92 | $5.92 | 18,950 | — | — |
| 2023-01-13 | $5.84 | $5.84 | 28,775 | — | — |
| 2023-01-12 | $5.68 | $5.68 | 26,238 | — | — |
| 2023-01-11 | $5.36 | $5.36 | 22,175 | — | — |
| 2023-01-10 | $4.88 | $4.88 | 16,125 | — | — |
| 2023-01-09 | $5.04 | $5.04 | 36,425 | — | — |
| 2023-01-06 | $4.64 | $4.64 | 8,838 | — | — |
| 2023-01-05 | $4.88 | $4.88 | 7,700 | — | — |
| 2023-01-04 | $4.96 | $4.96 | 9,075 | — | — |
| 2023-01-03 | $4.72 | $4.72 | 33,938 | — | — |