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
- 2017-09-27 to 2026-09-01
- 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 | $5.54 | $9.64 | 20,600 | — | — |
| 2023-12-28 | $6.20 | $10.79 | 69,600 | — | — |
| 2023-12-27 | $6.04 | $10.51 | 386,100 | — | — |
| 2023-12-26 | $4.71 | $8.20 | 8,400 | — | — |
| 2023-12-22 | $4.52 | $7.86 | 27,200 | — | — |
| 2023-12-21 | $4.34 | $7.55 | 19,900 | — | — |
| 2023-12-20 | $4.18 | $7.27 | 10,500 | — | — |
| 2023-12-19 | $4.11 | $7.15 | 10,200 | — | — |
| 2023-12-18 | $4.25 | $7.40 | 12,900 | — | — |
| 2023-12-15 | $4.57 | $7.94 | 39,600 | — | — |
| 2023-12-14 | $3.99 | $6.94 | 179,200 | — | — |
| 2023-12-13 | $5.78 | $10.06 | 41,300 | — | — |
| 2023-12-12 | $13.23 | $13.23 | 36,400 | — | — |
| 2023-12-11 | $12.51 | $12.51 | 18,400 | — | — |
| 2023-12-08 | $11.40 | $11.40 | 24,600 | — | — |
| 2023-12-07 | $10.50 | $10.50 | 20,200 | — | — |
| 2023-12-06 | $10.35 | $10.35 | 900 | — | — |
| 2023-12-05 | $10.34 | $10.34 | 1,200 | — | — |
| 2023-12-04 | $10.49 | $10.49 | 0 | — | — |
| 2023-12-01 | $10.49 | $10.49 | 0 | — | — |
| 2023-11-30 | $10.49 | $10.49 | 800 | — | — |
| 2023-11-29 | $10.49 | $10.49 | 2,600 | — | — |
| 2023-11-28 | $10.82 | $10.82 | 0 | — | — |
| 2023-11-27 | $10.82 | $10.82 | 400 | — | — |
| 2023-11-24 | $10.80 | $10.80 | 200 | — | — |
| 2023-11-22 | $10.85 | $10.85 | 300 | — | — |
| 2023-11-21 | $10.80 | $10.80 | 4,400 | — | — |
| 2023-11-20 | $10.96 | $10.96 | 1,000 | — | — |
| 2023-11-17 | $10.59 | $10.59 | 0 | — | — |
| 2023-11-16 | $10.59 | $10.59 | 1,100 | — | — |
| 2023-11-15 | $10.95 | $10.95 | 2,000 | — | — |
| 2023-11-14 | $10.80 | $10.80 | 11,500 | — | — |
| 2023-11-13 | $9.84 | $9.84 | 11,200 | — | — |
| 2023-11-10 | $10.11 | $10.11 | 9,700 | — | — |
| 2023-11-09 | $10.25 | $10.25 | 3,400 | — | — |
| 2023-11-08 | $10.29 | $10.29 | 3,000 | — | — |
| 2023-11-07 | $10.78 | $10.78 | 5,600 | — | — |
| 2023-11-06 | $10.56 | $10.56 | 6,000 | — | — |
| 2023-11-03 | $10.72 | $10.72 | 1,000 | — | — |
| 2023-11-02 | $10.80 | $10.80 | 9,300 | — | — |
| 2023-11-01 | $10.69 | $10.69 | 20,100 | — | — |
| 2023-10-31 | $8.89 | $8.88 | 9,200 | — | — |
| 2023-10-30 | $8.89 | $8.88 | 4,800 | — | — |
| 2023-10-27 | $9.20 | $9.20 | 2,000 | — | — |
| 2023-10-26 | $9.50 | $9.50 | 7,600 | — | — |
| 2023-10-25 | $10.05 | $10.05 | 5,000 | — | — |
| 2023-10-24 | $10.19 | $10.19 | 3,800 | — | — |
| 2023-10-23 | $10.01 | $10.00 | 800 | — | — |
| 2023-10-20 | $9.92 | $9.92 | 800 | — | — |
| 2023-10-19 | $10.34 | $10.33 | 14,000 | — | — |
| 2023-10-18 | $11.00 | $11.00 | 11,800 | — | — |
| 2023-10-17 | $9.89 | $9.89 | 6,800 | — | — |
| 2023-10-16 | $9.60 | $9.59 | 11,200 | — | — |
| 2023-10-13 | $9.45 | $9.45 | 3,600 | — | — |
| 2023-10-12 | $9.56 | $9.56 | 1,800 | — | — |
| 2023-10-11 | $9.56 | $9.56 | 1,000 | — | — |
| 2023-10-10 | $9.57 | $9.57 | 3,600 | — | — |
| 2023-10-09 | $9.57 | $9.57 | 15,200 | — | — |
| 2023-10-06 | $9.27 | $9.27 | 6,600 | — | — |
| 2023-10-05 | $9.15 | $9.15 | 4,000 | — | — |
| 2023-10-04 | $9.35 | $9.35 | 15,200 | — | — |
| 2023-10-03 | $9.18 | $9.17 | 11,000 | — | — |
| 2023-10-02 | $9.13 | $9.12 | 4,000 | — | — |
| 2023-09-29 | $9.95 | $9.95 | 7,400 | — | — |
| 2023-09-28 | $10.48 | $10.47 | 27,400 | — | — |
| 2023-09-27 | $10.06 | $10.06 | 38,800 | — | — |
| 2023-09-26 | $8.75 | $8.75 | 8,000 | — | — |
| 2023-09-25 | $8.71 | $8.71 | 1,600 | — | — |
| 2023-09-22 | $8.65 | $8.65 | 41,600 | — | — |
| 2023-09-21 | $8.25 | $8.25 | 101,600 | — | — |
| 2023-09-20 | $7.30 | $7.30 | 0 | — | — |
| 2023-09-19 | $7.30 | $7.30 | 0 | — | — |
| 2023-09-18 | $7.30 | $7.30 | 3,600 | — | — |
| 2023-09-15 | $7.00 | $7.00 | 2,000 | — | — |
| 2023-09-14 | $6.80 | $6.80 | 4,000 | — | — |
| 2023-09-13 | $6.59 | $6.58 | 0 | — | — |
| 2023-09-12 | $6.59 | $6.58 | 0 | — | — |
| 2023-09-11 | $6.59 | $6.58 | 600 | — | — |
| 2023-09-08 | $6.35 | $6.35 | 1,000 | — | — |
| 2023-09-07 | $6.30 | $6.30 | 0 | — | — |
| 2023-09-06 | $6.30 | $6.30 | 2,600 | — | — |
| 2023-09-05 | $6.25 | $6.25 | 2,600 | — | — |
| 2023-09-01 | $6.19 | $6.19 | 1,200 | — | — |
| 2023-08-31 | $6.22 | $6.22 | 2,000 | — | — |
| 2023-08-30 | $6.19 | $6.19 | 400 | — | — |
| 2023-08-29 | $6.34 | $6.34 | 2,000 | — | — |
| 2023-08-28 | $6.54 | $6.54 | 0 | — | — |
| 2023-08-25 | $6.54 | $6.54 | 0 | — | — |
| 2023-08-24 | $6.54 | $6.54 | 0 | — | — |
| 2023-08-23 | $6.54 | $6.54 | 0 | — | — |
| 2023-08-22 | $6.54 | $6.54 | 0 | — | — |
| 2023-08-21 | $6.54 | $6.54 | 0 | — | — |
| 2023-08-18 | $6.54 | $6.54 | 800 | — | — |
| 2023-08-17 | $6.65 | $6.65 | 400 | — | — |
| 2023-08-16 | $6.67 | $6.66 | 0 | — | — |
| 2023-08-15 | $6.67 | $6.66 | 400 | — | — |
| 2023-08-14 | $6.65 | $6.65 | 0 | — | — |
| 2023-08-11 | $6.65 | $6.65 | 1,200 | — | — |
| 2023-08-10 | $6.65 | $6.65 | 1,000 | — | — |
| 2023-08-09 | $6.65 | $6.65 | 0 | — | — |
| 2023-08-08 | $6.65 | $6.65 | 400 | — | — |
| 2023-08-07 | $6.70 | $6.70 | 0 | — | — |
| 2023-08-04 | $6.70 | $6.70 | 1,800 | — | — |
| 2023-08-03 | $7.12 | $7.12 | 600 | — | — |
| 2023-08-02 | $6.77 | $6.77 | 0 | — | — |
| 2023-08-01 | $6.77 | $6.77 | 0 | — | — |
| 2023-07-31 | $6.77 | $6.77 | 2,400 | — | — |
| 2023-07-28 | $6.55 | $6.55 | 3,200 | — | — |
| 2023-07-27 | $6.53 | $6.52 | 2,200 | — | — |
| 2023-07-26 | $7.01 | $7.00 | 1,000 | — | — |
| 2023-07-25 | $6.64 | $6.64 | 1,400 | — | — |
| 2023-07-24 | $6.55 | $6.54 | 0 | — | — |
| 2023-07-21 | $6.55 | $6.54 | 0 | — | — |
| 2023-07-20 | $6.55 | $6.54 | 0 | — | — |
| 2023-07-19 | $6.55 | $6.54 | 800 | — | — |
| 2023-07-18 | $6.61 | $6.61 | 800 | — | — |
| 2023-07-17 | $6.81 | $6.81 | 3,200 | — | — |
| 2023-07-14 | $6.59 | $6.59 | 200 | — | — |
| 2023-07-13 | $6.50 | $6.50 | 3,600 | — | — |
| 2023-07-12 | $6.55 | $6.55 | 800 | — | — |
| 2023-07-11 | $6.37 | $6.37 | 400 | — | — |
| 2023-07-10 | $6.93 | $6.92 | 1,000 | — | — |
| 2023-07-07 | $7.50 | $7.50 | 0 | — | — |
| 2023-07-06 | $7.50 | $7.50 | 0 | — | — |
| 2023-07-05 | $7.50 | $7.50 | 0 | — | — |
| 2023-07-03 | $7.50 | $7.50 | 0 | — | — |
| 2023-06-30 | $7.50 | $7.50 | 0 | — | — |
| 2023-06-29 | $7.50 | $7.50 | 600 | — | — |
| 2023-06-28 | $7.25 | $7.25 | 0 | — | — |
| 2023-06-27 | $7.25 | $7.25 | 8,200 | — | — |
| 2023-06-26 | $7.60 | $7.60 | 6,200 | — | — |
| 2023-06-23 | $7.49 | $7.49 | 0 | — | — |
| 2023-06-22 | $7.49 | $7.49 | 0 | — | — |
| 2023-06-21 | $7.49 | $7.49 | 1,200 | — | — |
| 2023-06-20 | $7.00 | $7.00 | 3,400 | — | — |
| 2023-06-16 | $6.88 | $6.87 | 0 | — | — |
| 2023-06-15 | $6.88 | $6.87 | 400 | — | — |
| 2023-06-14 | $6.90 | $6.90 | 1,000 | — | — |
| 2023-06-13 | $6.77 | $6.76 | 1,200 | — | — |
| 2023-06-12 | $7.00 | $6.99 | 1,200 | — | — |
| 2023-06-09 | $6.51 | $6.50 | 1,400 | — | — |
| 2023-06-08 | $7.00 | $7.00 | 1,600 | — | — |
| 2023-06-07 | $7.01 | $7.00 | 1,000 | — | — |
| 2023-06-06 | $7.00 | $7.00 | 0 | — | — |
| 2023-06-05 | $7.00 | $7.00 | 3,400 | — | — |
| 2023-06-02 | $6.51 | $6.50 | 1,200 | — | — |
| 2023-06-01 | $6.95 | $6.95 | 0 | — | — |
| 2023-05-31 | $6.95 | $6.95 | 0 | — | — |
| 2023-05-30 | $6.95 | $6.95 | 0 | — | — |
| 2023-05-26 | $6.95 | $6.95 | 1,000 | — | — |
| 2023-05-25 | $6.95 | $6.95 | 0 | — | — |
| 2023-05-24 | $6.95 | $6.95 | 0 | — | — |
| 2023-05-23 | $6.95 | $6.95 | 0 | — | — |
| 2023-05-22 | $6.95 | $6.95 | 2,200 | — | — |
| 2023-05-19 | $7.41 | $7.40 | 0 | — | — |
| 2023-05-18 | $7.41 | $7.40 | 0 | — | — |
| 2023-05-17 | $7.41 | $7.40 | 0 | — | — |
| 2023-05-16 | $7.41 | $7.40 | 16,800 | — | — |
| 2023-05-15 | $7.51 | $7.51 | 0 | — | — |
| 2023-05-12 | $7.51 | $7.51 | 1,000 | — | — |
| 2023-05-11 | $8.00 | $8.00 | 0 | — | — |
| 2023-05-10 | $8.00 | $8.00 | 0 | — | — |
| 2023-05-09 | $8.00 | $8.00 | 1,000 | — | — |
| 2023-05-08 | $7.30 | $7.30 | 0 | — | — |
| 2023-05-05 | $7.30 | $7.30 | 600 | — | — |
| 2023-05-04 | $6.85 | $6.84 | 6,800 | — | — |
| 2023-05-03 | $7.50 | $7.50 | 600 | — | — |
| 2023-05-02 | $7.50 | $7.50 | 3,800 | — | — |
| 2023-05-01 | $7.57 | $7.57 | 1,200 | — | — |
| 2023-04-28 | $8.20 | $8.20 | 1,000 | — | — |
| 2023-04-27 | $8.60 | $8.60 | 2,000 | — | — |
| 2023-04-26 | $8.58 | $8.57 | 400 | — | — |
| 2023-04-25 | $8.89 | $8.89 | 0 | — | — |
| 2023-04-24 | $8.89 | $8.89 | 0 | — | — |
| 2023-04-21 | $8.89 | $8.89 | 2,200 | — | — |
| 2023-04-20 | $9.05 | $9.05 | 6,800 | — | — |
| 2023-04-19 | $9.50 | $9.50 | 8,200 | — | — |
| 2023-04-18 | $7.38 | $7.37 | 4,800 | — | — |
| 2023-04-17 | $6.90 | $6.90 | 0 | — | — |
| 2023-04-14 | $6.90 | $6.90 | 0 | — | — |
| 2023-04-13 | $6.90 | $6.90 | 0 | — | — |
| 2023-04-12 | $6.90 | $6.90 | 0 | — | — |
| 2023-04-11 | $6.90 | $6.90 | 1,400 | — | — |
| 2023-04-10 | $7.45 | $7.45 | 0 | — | — |
| 2023-04-06 | $7.45 | $7.45 | 200 | — | — |
| 2023-04-05 | $6.86 | $6.85 | 0 | — | — |
| 2023-04-04 | $6.86 | $6.85 | 0 | — | — |
| 2023-04-03 | $6.86 | $6.85 | 0 | — | — |
| 2023-03-31 | $6.86 | $6.85 | 0 | — | — |
| 2023-03-30 | $6.86 | $6.85 | 7,600 | — | — |
| 2023-03-29 | $6.62 | $6.61 | 0 | — | — |
| 2023-03-28 | $6.62 | $6.61 | 200 | — | — |
| 2023-03-27 | $7.16 | $7.16 | 0 | — | — |
| 2023-03-24 | $7.16 | $7.16 | 0 | — | — |
| 2023-03-23 | $7.16 | $7.16 | 0 | — | — |
| 2023-03-22 | $7.16 | $7.16 | 0 | — | — |
| 2023-03-21 | $7.16 | $7.16 | 0 | — | — |
| 2023-03-20 | $7.16 | $7.16 | 600 | — | — |
| 2023-03-17 | $7.15 | $7.14 | 2,400 | — | — |
| 2023-03-16 | $6.87 | $6.87 | 0 | — | — |
| 2023-03-15 | $6.87 | $6.87 | 1,600 | — | — |
| 2023-03-14 | $6.05 | $6.05 | 0 | — | — |
| 2023-03-13 | $6.05 | $6.05 | 0 | — | — |
| 2023-03-10 | $6.05 | $6.05 | 0 | — | — |
| 2023-03-09 | $6.05 | $6.05 | 200 | — | — |
| 2023-03-08 | $6.05 | $6.05 | 0 | — | — |
| 2023-03-07 | $6.05 | $6.05 | 600 | — | — |
| 2023-03-06 | $6.43 | $6.43 | 0 | — | — |
| 2023-03-03 | $6.43 | $6.43 | 1,200 | — | — |
| 2023-03-02 | $6.30 | $6.30 | 2,200 | — | — |
| 2023-03-01 | $6.00 | $6.00 | 5,200 | — | — |
| 2023-02-28 | $6.40 | $6.40 | 0 | — | — |
| 2023-02-27 | $6.40 | $6.40 | 5,400 | — | — |
| 2023-02-24 | $6.29 | $6.29 | 0 | — | — |
| 2023-02-23 | $6.29 | $6.29 | 0 | — | — |
| 2023-02-22 | $6.29 | $6.29 | 0 | — | — |
| 2023-02-21 | $6.29 | $6.29 | 10,000 | — | — |
| 2023-02-17 | $6.73 | $6.72 | 17,600 | — | — |
| 2023-02-16 | $6.83 | $6.83 | 10,000 | — | — |
| 2023-02-15 | $6.83 | $6.83 | 14,000 | — | — |
| 2023-02-14 | $7.21 | $7.20 | 49,200 | — | — |
| 2023-02-13 | $7.11 | $7.11 | 16,800 | — | — |
| 2023-02-10 | $7.20 | $7.20 | 18,800 | — | — |
| 2023-02-09 | $8.06 | $8.06 | 8,600 | — | — |
| 2023-02-08 | $7.72 | $7.72 | 0 | — | — |
| 2023-02-07 | $7.72 | $7.72 | 0 | — | — |
| 2023-02-06 | $7.72 | $7.72 | 2,400 | — | — |
| 2023-02-03 | $8.01 | $8.01 | 1,400 | — | — |
| 2023-02-02 | $8.70 | $8.69 | 4,800 | — | — |
| 2023-02-01 | $8.42 | $8.41 | 8,000 | — | — |
| 2023-01-31 | $7.96 | $7.96 | 1,400 | — | — |
| 2023-01-30 | $8.21 | $8.21 | 11,600 | — | — |
| 2023-01-27 | $9.37 | $9.37 | 6,400 | — | — |
| 2023-01-26 | $9.25 | $9.25 | 20,800 | — | — |
| 2023-01-25 | $8.70 | $8.69 | 5,800 | — | — |
| 2023-01-24 | $8.02 | $8.02 | 1,000 | — | — |
| 2023-01-23 | $7.93 | $7.93 | 4,200 | — | — |
| 2023-01-20 | $7.92 | $7.92 | 14,800 | — | — |
| 2023-01-19 | $7.95 | $7.95 | 1,200 | — | — |
| 2023-01-18 | $7.45 | $7.45 | 400 | — | — |
| 2023-01-17 | $7.47 | $7.47 | 1,000 | — | — |
| 2023-01-13 | $7.02 | $7.01 | 3,800 | — | — |
| 2023-01-12 | $6.55 | $6.55 | 0 | — | — |
| 2023-01-11 | $6.55 | $6.55 | 1,800 | — | — |
| 2023-01-10 | $6.55 | $6.55 | 400 | — | — |
| 2023-01-09 | $6.50 | $6.50 | 600 | — | — |
| 2023-01-06 | $6.73 | $6.72 | 4,400 | — | — |
| 2023-01-05 | $6.51 | $6.50 | 3,200 | — | — |
| 2023-01-04 | $6.30 | $6.30 | 0 | — | — |
| 2023-01-03 | $6.30 | $6.30 | 3,600 | — | — |