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
- 2018-10-18 to 2026-09-03
- 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 | $6.48 | $6.48 | 9,000 | — | — |
| 2023-12-28 | $6.46 | $6.46 | 27,900 | — | — |
| 2023-12-27 | $6.47 | $6.47 | 11,200 | — | — |
| 2023-12-26 | $6.46 | $6.46 | 10,000 | — | — |
| 2023-12-22 | $6.35 | $6.35 | 6,500 | — | — |
| 2023-12-21 | $6.51 | $6.51 | 6,400 | — | — |
| 2023-12-20 | $6.41 | $6.41 | 8,900 | — | — |
| 2023-12-19 | $6.50 | $6.50 | 7,600 | — | — |
| 2023-12-18 | $6.52 | $6.52 | 14,200 | — | — |
| 2023-12-15 | $6.68 | $6.68 | 21,300 | — | — |
| 2023-12-14 | $5.39 | $5.39 | 22,100 | — | — |
| 2023-12-13 | $5.19 | $5.19 | 29,500 | — | — |
| 2023-12-12 | $5.12 | $5.12 | 31,400 | — | — |
| 2023-12-11 | $5.11 | $5.11 | 19,800 | — | — |
| 2023-12-08 | $5.04 | $5.04 | 33,700 | — | — |
| 2023-12-07 | $5.07 | $5.07 | 17,300 | — | — |
| 2023-12-06 | $5.12 | $5.12 | 17,100 | — | — |
| 2023-12-05 | $5.12 | $5.12 | 21,300 | — | — |
| 2023-12-04 | $5.20 | $5.20 | 400 | — | — |
| 2023-12-01 | $5.20 | $5.20 | 1,100 | — | — |
| 2023-11-30 | $5.34 | $5.34 | 900 | — | — |
| 2023-11-29 | $5.30 | $5.30 | 3,100 | — | — |
| 2023-11-28 | $5.21 | $5.21 | 800 | — | — |
| 2023-11-27 | $5.08 | $5.08 | 1,300 | — | — |
| 2023-11-24 | $5.25 | $5.25 | 2,900 | — | — |
| 2023-11-22 | $4.91 | $4.91 | 4,300 | — | — |
| 2023-11-21 | $4.52 | $4.52 | 9,500 | — | — |
| 2023-11-20 | $4.87 | $4.87 | 2,300 | — | — |
| 2023-11-17 | $4.90 | $4.90 | 5,300 | — | — |
| 2023-11-16 | $4.79 | $4.79 | 13,900 | — | — |
| 2023-11-15 | $5.46 | $5.46 | 2,200 | — | — |
| 2023-11-14 | $5.27 | $5.27 | 300 | — | — |
| 2023-11-13 | $5.25 | $5.25 | 6,500 | — | — |
| 2023-11-10 | $5.25 | $5.25 | 11,000 | — | — |
| 2023-11-09 | $5.03 | $5.03 | 1,100 | — | — |
| 2023-11-08 | $5.24 | $5.24 | 8,000 | — | — |
| 2023-11-07 | $4.67 | $4.67 | 10,400 | — | — |
| 2023-11-06 | $4.60 | $4.60 | 13,300 | — | — |
| 2023-11-03 | $4.37 | $4.37 | 4,700 | — | — |
| 2023-11-02 | $4.33 | $4.33 | 2,300 | — | — |
| 2023-11-01 | $4.55 | $4.55 | 15,100 | — | — |
| 2023-10-31 | $5.00 | $5.00 | 10,200 | — | — |
| 2023-10-30 | $4.78 | $4.78 | 4,200 | — | — |
| 2023-10-27 | $4.90 | $4.90 | 1,300 | — | — |
| 2023-10-26 | $5.06 | $5.06 | 35,200 | — | — |
| 2023-10-25 | $5.50 | $5.50 | 6,900 | — | — |
| 2023-10-24 | $5.49 | $5.49 | 3,500 | — | — |
| 2023-10-23 | $5.49 | $5.49 | 2,000 | — | — |
| 2023-10-20 | $5.55 | $5.55 | 1,200 | — | — |
| 2023-10-19 | $5.34 | $5.34 | 7,000 | — | — |
| 2023-10-18 | $5.30 | $5.30 | 9,500 | — | — |
| 2023-10-17 | $5.45 | $5.45 | 4,900 | — | — |
| 2023-10-16 | $5.42 | $5.42 | 4,600 | — | — |
| 2023-10-13 | $5.42 | $5.42 | 9,200 | — | — |
| 2023-10-12 | $5.43 | $5.43 | 3,900 | — | — |
| 2023-10-11 | $5.78 | $5.78 | 4,200 | — | — |
| 2023-10-10 | $5.50 | $5.50 | 9,500 | — | — |
| 2023-10-09 | $5.32 | $5.32 | 900 | — | — |
| 2023-10-06 | $5.32 | $5.32 | 14,400 | — | — |
| 2023-10-05 | $4.65 | $4.65 | 3,800 | — | — |
| 2023-10-04 | $4.24 | $4.24 | 14,000 | — | — |
| 2023-10-03 | $4.84 | $4.84 | 13,800 | — | — |
| 2023-10-02 | $5.51 | $5.51 | 18,300 | — | — |
| 2023-09-29 | $5.03 | $5.03 | 2,500 | — | — |
| 2023-09-28 | $4.80 | $4.80 | 1,500 | — | — |
| 2023-09-27 | $4.80 | $4.80 | 1,400 | — | — |
| 2023-09-26 | $4.97 | $4.97 | 2,300 | — | — |
| 2023-09-25 | $5.00 | $5.00 | 2,000 | — | — |
| 2023-09-22 | $5.20 | $5.20 | 25,200 | — | — |
| 2023-09-21 | $5.52 | $5.52 | 600 | — | — |
| 2023-09-20 | $6.35 | $6.35 | 500 | — | — |
| 2023-09-19 | $6.63 | $6.63 | 0 | — | — |
| 2023-09-18 | $6.63 | $6.63 | 800 | — | — |
| 2023-09-15 | $6.45 | $6.45 | 2,100 | — | — |
| 2023-09-14 | $6.66 | $6.66 | 0 | — | — |
| 2023-09-13 | $6.66 | $6.66 | 400 | — | — |
| 2023-09-12 | $6.93 | $6.93 | 1,800 | — | — |
| 2023-09-11 | $7.20 | $7.20 | 3,000 | — | — |
| 2023-09-08 | $7.15 | $7.15 | 2,100 | — | — |
| 2023-09-07 | $7.11 | $7.11 | 12,400 | — | — |
| 2023-09-06 | $6.74 | $6.74 | 0 | — | — |
| 2023-09-05 | $6.74 | $6.74 | 800 | — | — |
| 2023-09-01 | $6.95 | $6.95 | 6,200 | — | — |
| 2023-08-31 | $6.99 | $6.99 | 1,300 | — | — |
| 2023-08-30 | $7.08 | $7.08 | 4,400 | — | — |
| 2023-08-29 | $6.94 | $6.94 | 8,200 | — | — |
| 2023-08-28 | $6.90 | $6.90 | 3,100 | — | — |
| 2023-08-25 | $7.03 | $7.03 | 2,100 | — | — |
| 2023-08-24 | $7.05 | $7.05 | 4,900 | — | — |
| 2023-08-23 | $6.95 | $6.95 | 13,300 | — | — |
| 2023-08-22 | $6.57 | $6.57 | 14,700 | — | — |
| 2023-08-21 | $6.62 | $6.62 | 1,500 | — | — |
| 2023-08-18 | $6.67 | $6.67 | 0 | — | — |
| 2023-08-17 | $6.67 | $6.67 | 4,700 | — | — |
| 2023-08-16 | $6.62 | $6.62 | 12,600 | — | — |
| 2023-08-15 | $6.75 | $6.75 | 12,400 | — | — |
| 2023-08-14 | $6.89 | $6.89 | 4,800 | — | — |
| 2023-08-11 | $6.70 | $6.70 | 800 | — | — |
| 2023-08-10 | $6.89 | $6.89 | 3,700 | — | — |
| 2023-08-09 | $6.82 | $6.82 | 2,000 | — | — |
| 2023-08-08 | $6.49 | $6.49 | 20,300 | — | — |
| 2023-08-07 | $6.76 | $6.76 | 3,100 | — | — |
| 2023-08-04 | $6.87 | $6.87 | 5,300 | — | — |
| 2023-08-03 | $7.14 | $7.14 | 4,400 | — | — |
| 2023-08-02 | $6.99 | $6.99 | 1,800 | — | — |
| 2023-08-01 | $7.00 | $7.00 | 3,900 | — | — |
| 2023-07-31 | $7.10 | $7.10 | 54,500 | — | — |
| 2023-07-28 | $7.21 | $7.21 | 500 | — | — |
| 2023-07-27 | $7.02 | $7.02 | 2,800 | — | — |
| 2023-07-26 | $7.21 | $7.21 | 2,300 | — | — |
| 2023-07-25 | $7.16 | $7.16 | 7,200 | — | — |
| 2023-07-24 | $7.23 | $7.23 | 7,300 | — | — |
| 2023-07-21 | $7.22 | $7.22 | 2,400 | — | — |
| 2023-07-20 | $7.20 | $7.20 | 16,800 | — | — |
| 2023-07-19 | $7.34 | $7.34 | 409,500 | — | — |
| 2023-07-18 | $7.14 | $7.14 | 12,500 | — | — |
| 2023-07-17 | $7.09 | $7.09 | 66,600 | — | — |
| 2023-07-14 | $7.14 | $7.14 | 3,500 | — | — |
| 2023-07-13 | $7.18 | $7.18 | 24,700 | — | — |
| 2023-07-12 | $7.20 | $7.20 | 15,400 | — | — |
| 2023-07-11 | $6.90 | $6.90 | 1,500 | — | — |
| 2023-07-10 | $6.57 | $6.57 | 7,700 | — | — |
| 2023-07-07 | $6.99 | $6.99 | 3,400 | — | — |
| 2023-07-06 | $7.00 | $7.00 | 6,100 | — | — |
| 2023-07-05 | $6.78 | $6.78 | 12,500 | — | — |
| 2023-07-03 | $7.15 | $7.15 | 4,100 | — | — |
| 2023-06-30 | $6.94 | $6.94 | 9,200 | — | — |
| 2023-06-29 | $6.99 | $6.99 | 1,100 | — | — |
| 2023-06-28 | $7.00 | $7.00 | 23,400 | — | — |
| 2023-06-27 | $6.70 | $6.70 | 8,500 | — | — |
| 2023-06-26 | $6.99 | $6.99 | 4,700 | — | — |
| 2023-06-23 | $7.05 | $7.05 | 3,600 | — | — |
| 2023-06-22 | $7.11 | $7.11 | 3,500 | — | — |
| 2023-06-21 | $7.12 | $7.12 | 26,000 | — | — |
| 2023-06-20 | $6.66 | $6.66 | 21,400 | — | — |
| 2023-06-16 | $6.44 | $6.44 | 800 | — | — |
| 2023-06-15 | $6.02 | $6.02 | 9,700 | — | — |
| 2023-06-14 | $5.98 | $5.98 | 5,200 | — | — |
| 2023-06-13 | $6.28 | $6.28 | 1,100 | — | — |
| 2023-06-12 | $6.26 | $6.26 | 3,400 | — | — |
| 2023-06-09 | $6.30 | $6.30 | 4,300 | — | — |
| 2023-06-08 | $6.33 | $6.33 | 2,200 | — | — |
| 2023-06-07 | $6.46 | $6.46 | 7,100 | — | — |
| 2023-06-06 | $6.40 | $6.40 | 4,000 | — | — |
| 2023-06-05 | $6.64 | $6.64 | 1,600 | — | — |
| 2023-06-02 | $6.55 | $6.55 | 9,500 | — | — |
| 2023-06-01 | $6.12 | $6.12 | 4,400 | — | — |
| 2023-05-31 | $5.76 | $5.76 | 5,400 | — | — |
| 2023-05-30 | $6.13 | $6.13 | 12,800 | — | — |
| 2023-05-26 | $6.21 | $6.21 | 3,300 | — | — |
| 2023-05-25 | $6.10 | $6.10 | 9,400 | — | — |
| 2023-05-24 | $6.17 | $6.17 | 4,600 | — | — |
| 2023-05-23 | $6.41 | $6.41 | 7,300 | — | — |
| 2023-05-22 | $6.46 | $6.46 | 15,100 | — | — |
| 2023-05-19 | $6.59 | $6.59 | 5,500 | — | — |
| 2023-05-18 | $6.64 | $6.64 | 17,500 | — | — |
| 2023-05-17 | $7.39 | $7.39 | 20,700 | — | — |
| 2023-05-16 | $6.83 | $6.83 | 3,600 | — | — |
| 2023-05-15 | $7.02 | $7.02 | 17,600 | — | — |
| 2023-05-12 | $7.09 | $7.09 | 15,800 | — | — |
| 2023-05-11 | $6.66 | $6.66 | 16,200 | — | — |
| 2023-05-10 | $6.40 | $6.40 | 20,500 | — | — |
| 2023-05-09 | $6.18 | $6.18 | 11,700 | — | — |
| 2023-05-08 | $6.05 | $6.05 | 26,100 | — | — |
| 2023-05-05 | $6.16 | $6.16 | 26,000 | — | — |
| 2023-05-04 | $6.25 | $6.25 | 7,200 | — | — |
| 2023-05-03 | $6.85 | $6.85 | 32,500 | — | — |
| 2023-05-02 | $6.80 | $6.80 | 7,800 | — | — |
| 2023-05-01 | $7.32 | $7.32 | 22,200 | — | — |
| 2023-04-28 | $7.42 | $7.42 | 4,000 | — | — |
| 2023-04-27 | $7.46 | $7.46 | 7,900 | — | — |
| 2023-04-26 | $7.12 | $7.12 | 6,400 | — | — |
| 2023-04-25 | $7.28 | $7.28 | 17,600 | — | — |
| 2023-04-24 | $7.82 | $7.82 | 6,500 | — | — |
| 2023-04-21 | $8.00 | $8.00 | 25,600 | — | — |
| 2023-04-20 | $8.79 | $8.79 | 91,400 | — | — |
| 2023-04-19 | $7.61 | $7.61 | 7,900 | — | — |
| 2023-04-18 | $7.71 | $7.71 | 12,100 | — | — |
| 2023-04-17 | $7.94 | $7.94 | 16,600 | — | — |
| 2023-04-14 | $8.28 | $8.28 | 26,000 | — | — |
| 2023-04-13 | $7.11 | $7.11 | 10,100 | — | — |
| 2023-04-12 | $6.70 | $6.70 | 8,900 | — | — |
| 2023-04-11 | $7.00 | $7.00 | 5,400 | — | — |
| 2023-04-10 | $6.98 | $6.98 | 14,600 | — | — |
| 2023-04-06 | $6.89 | $6.89 | 44,900 | — | — |
| 2023-04-05 | $6.71 | $6.71 | 6,500 | — | — |
| 2023-04-04 | $6.60 | $6.60 | 1,000 | — | — |
| 2023-04-03 | $6.70 | $6.70 | 30,200 | — | — |
| 2023-03-31 | $6.66 | $6.66 | 500 | — | — |
| 2023-03-30 | $6.70 | $6.70 | 9,200 | — | — |
| 2023-03-29 | $6.60 | $6.60 | 1,000 | — | — |
| 2023-03-28 | $6.70 | $6.70 | 4,400 | — | — |
| 2023-03-27 | $6.37 | $6.37 | 1,200 | — | — |
| 2023-03-24 | $6.19 | $6.19 | 9,300 | — | — |
| 2023-03-23 | $6.31 | $6.31 | 3,600 | — | — |
| 2023-03-22 | $6.30 | $6.30 | 2,000 | — | — |
| 2023-03-21 | $6.35 | $6.35 | 1,100 | — | — |
| 2023-03-20 | $6.25 | $6.25 | 11,800 | — | — |
| 2023-03-17 | $6.48 | $6.48 | 9,200 | — | — |
| 2023-03-16 | $6.28 | $6.28 | 2,100 | — | — |
| 2023-03-15 | $6.47 | $6.47 | 11,200 | — | — |
| 2023-03-14 | $6.69 | $6.69 | 6,800 | — | — |
| 2023-03-13 | $7.11 | $7.11 | 10,800 | — | — |
| 2023-03-10 | $7.50 | $7.50 | 25,800 | — | — |
| 2023-03-09 | $7.40 | $7.40 | 8,900 | — | — |
| 2023-03-08 | $7.60 | $7.60 | 3,100 | — | — |
| 2023-03-07 | $7.62 | $7.62 | 25,600 | — | — |
| 2023-03-06 | $7.75 | $7.75 | 39,400 | — | — |
| 2023-03-03 | $7.75 | $7.75 | 22,100 | — | — |
| 2023-03-02 | $7.35 | $7.35 | 15,700 | — | — |
| 2023-03-01 | $7.80 | $7.80 | 73,800 | — | — |
| 2023-02-28 | $7.00 | $7.00 | 38,300 | — | — |
| 2023-02-27 | $6.19 | $6.19 | 24,300 | — | — |
| 2023-02-24 | $5.80 | $5.80 | 37,600 | — | — |
| 2023-02-23 | $6.49 | $6.49 | 29,900 | — | — |
| 2023-02-22 | $6.71 | $6.71 | 16,700 | — | — |
| 2023-02-21 | $6.79 | $6.79 | 14,600 | — | — |
| 2023-02-17 | $6.68 | $6.68 | 8,300 | — | — |
| 2023-02-16 | $6.95 | $6.95 | 27,100 | — | — |
| 2023-02-15 | $7.09 | $7.09 | 19,200 | — | — |
| 2023-02-14 | $7.25 | $7.25 | 21,000 | — | — |
| 2023-02-13 | $7.16 | $7.16 | 48,200 | — | — |
| 2023-02-10 | $7.36 | $7.36 | 53,800 | — | — |
| 2023-02-09 | $6.80 | $6.80 | 40,300 | — | — |
| 2023-02-08 | $7.17 | $7.17 | 8,300 | — | — |
| 2023-02-07 | $7.35 | $7.35 | 24,400 | — | — |
| 2023-02-06 | $7.06 | $7.06 | 18,300 | — | — |
| 2023-02-03 | $6.60 | $6.60 | 13,000 | — | — |
| 2023-02-02 | $7.06 | $7.06 | 54,700 | — | — |
| 2023-02-01 | $7.20 | $7.20 | 52,500 | — | — |
| 2023-01-31 | $6.87 | $6.87 | 32,900 | — | — |
| 2023-01-30 | $7.00 | $7.00 | 16,200 | — | — |
| 2023-01-27 | $7.67 | $7.67 | 17,800 | — | — |
| 2023-01-26 | $7.38 | $7.38 | 96,500 | — | — |
| 2023-01-25 | $6.55 | $6.55 | 47,600 | — | — |
| 2023-01-24 | $6.72 | $6.72 | 62,500 | — | — |
| 2023-01-23 | $7.04 | $7.04 | 8,900 | — | — |
| 2023-01-20 | $6.92 | $6.92 | 38,300 | — | — |
| 2023-01-19 | $7.05 | $7.05 | 26,600 | — | — |
| 2023-01-18 | $6.75 | $6.75 | 62,200 | — | — |
| 2023-01-17 | $6.86 | $6.86 | 111,800 | — | — |
| 2023-01-13 | $7.45 | $7.45 | 58,400 | — | — |
| 2023-01-12 | $7.75 | $7.75 | 81,000 | — | — |
| 2023-01-11 | $6.89 | $6.89 | 159,900 | — | — |
| 2023-01-10 | $7.94 | $7.94 | 68,500 | — | — |
| 2023-01-09 | $8.30 | $8.30 | 109,300 | — | — |
| 2023-01-06 | $7.54 | $7.54 | 88,900 | — | — |
| 2023-01-05 | $6.80 | $6.80 | 38,700 | — | — |
| 2023-01-04 | $6.65 | $6.65 | 82,000 | — | — |
| 2023-01-03 | $6.51 | $6.51 | 93,600 | — | — |