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
- 2014-07-01 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 | $6.15 | $6.15 | 12,300 | — | — |
| 2023-12-28 | $6.45 | $6.45 | 22,900 | — | — |
| 2023-12-27 | $6.50 | $6.50 | 25,700 | — | — |
| 2023-12-26 | $6.53 | $6.53 | 16,800 | — | — |
| 2023-12-22 | $6.84 | $6.84 | 29,800 | — | — |
| 2023-12-21 | $6.55 | $6.55 | 4,900 | — | — |
| 2023-12-20 | $6.60 | $6.60 | 13,100 | — | — |
| 2023-12-19 | $6.65 | $6.65 | 7,700 | — | — |
| 2023-12-18 | $6.15 | $6.15 | 25,600 | — | — |
| 2023-12-15 | $6.45 | $6.45 | 7,100 | — | — |
| 2023-12-14 | $6.16 | $6.16 | 15,800 | — | — |
| 2023-12-13 | $6.36 | $6.36 | 10,000 | — | — |
| 2023-12-12 | $6.35 | $6.35 | 12,000 | — | — |
| 2023-12-11 | $6.25 | $6.25 | 17,700 | — | — |
| 2023-12-08 | $6.30 | $6.30 | 22,800 | — | — |
| 2023-12-07 | $5.97 | $5.97 | 17,100 | — | — |
| 2023-12-06 | $6.00 | $6.00 | 34,500 | — | — |
| 2023-12-05 | $5.96 | $5.96 | 14,500 | — | — |
| 2023-12-04 | $6.51 | $6.51 | 79,000 | — | — |
| 2023-12-01 | $7.25 | $7.25 | 83,600 | — | — |
| 2023-11-30 | $7.85 | $7.85 | 85,600 | — | — |
| 2023-11-29 | $5.84 | $5.84 | 42,600 | — | — |
| 2023-11-28 | $5.60 | $5.60 | 37,100 | — | — |
| 2023-11-27 | $5.11 | $5.11 | 11,000 | — | — |
| 2023-11-24 | $5.09 | $5.09 | 7,800 | — | — |
| 2023-11-22 | $5.02 | $5.02 | 6,900 | — | — |
| 2023-11-21 | $5.00 | $5.00 | 5,900 | — | — |
| 2023-11-20 | $4.94 | $4.94 | 37,200 | — | — |
| 2023-11-17 | $5.22 | $5.22 | 11,100 | — | — |
| 2023-11-16 | $5.05 | $5.05 | 18,900 | — | — |
| 2023-11-15 | $5.19 | $5.19 | 10,400 | — | — |
| 2023-11-14 | $4.87 | $4.87 | 25,200 | — | — |
| 2023-11-13 | $3.96 | $3.96 | 35,900 | — | — |
| 2023-11-10 | $4.10 | $4.10 | 16,100 | — | — |
| 2023-11-09 | $4.62 | $4.62 | 24,000 | — | — |
| 2023-11-08 | $5.24 | $5.24 | 4,900 | — | — |
| 2023-11-07 | $5.26 | $5.26 | 14,100 | — | — |
| 2023-11-06 | $5.40 | $5.40 | 5,700 | — | — |
| 2023-11-03 | $5.51 | $5.51 | 35,300 | — | — |
| 2023-11-02 | $5.38 | $5.38 | 57,500 | — | — |
| 2023-11-01 | $4.96 | $4.96 | 13,400 | — | — |
| 2023-10-31 | $4.82 | $4.82 | 31,800 | — | — |
| 2023-10-30 | $4.03 | $4.03 | 39,900 | — | — |
| 2023-10-27 | $4.20 | $4.20 | 5,700 | — | — |
| 2023-10-26 | $4.51 | $4.51 | 6,800 | — | — |
| 2023-10-25 | $4.53 | $4.53 | 13,000 | — | — |
| 2023-10-24 | $4.86 | $4.86 | 14,300 | — | — |
| 2023-10-23 | $4.81 | $4.81 | 28,400 | — | — |
| 2023-10-20 | $5.49 | $5.49 | 5,800 | — | — |
| 2023-10-19 | $5.32 | $5.32 | 17,900 | — | — |
| 2023-10-18 | $5.50 | $5.50 | 8,900 | — | — |
| 2023-10-17 | $5.63 | $5.63 | 10,900 | — | — |
| 2023-10-16 | $5.68 | $5.68 | 12,400 | — | — |
| 2023-10-13 | $5.71 | $5.71 | 21,500 | — | — |
| 2023-10-12 | $5.79 | $5.79 | 20,100 | — | — |
| 2023-10-11 | $6.32 | $6.32 | 8,300 | — | — |
| 2023-10-10 | $6.56 | $6.56 | 17,400 | — | — |
| 2023-10-09 | $6.50 | $6.50 | 2,900 | — | — |
| 2023-10-06 | $6.76 | $6.76 | 17,400 | — | — |
| 2023-10-05 | $6.22 | $6.22 | 6,900 | — | — |
| 2023-10-04 | $6.41 | $6.41 | 12,500 | — | — |
| 2023-10-03 | $6.70 | $6.70 | 6,800 | — | — |
| 2023-10-02 | $6.69 | $6.69 | 6,400 | — | — |
| 2023-09-29 | $6.90 | $6.90 | 26,700 | — | — |
| 2023-09-28 | $7.07 | $7.07 | 4,800 | — | — |
| 2023-09-27 | $7.30 | $7.30 | 8,700 | — | — |
| 2023-09-26 | $7.34 | $7.34 | 7,400 | — | — |
| 2023-09-25 | $7.41 | $7.41 | 22,200 | — | — |
| 2023-09-22 | $7.70 | $7.70 | 7,000 | — | — |
| 2023-09-21 | $7.83 | $7.83 | 7,600 | — | — |
| 2023-09-20 | $7.91 | $7.91 | 1,800 | — | — |
| 2023-09-19 | $8.10 | $8.10 | 4,600 | — | — |
| 2023-09-18 | $7.90 | $7.90 | 9,100 | — | — |
| 2023-09-15 | $7.78 | $7.78 | 11,100 | — | — |
| 2023-09-14 | $7.86 | $7.86 | 11,200 | — | — |
| 2023-09-13 | $7.79 | $7.79 | 39,400 | — | — |
| 2023-09-12 | $8.10 | $8.10 | 64,400 | — | — |
| 2023-09-11 | $8.00 | $8.00 | 17,000 | — | — |
| 2023-09-08 | $7.80 | $7.80 | 17,500 | — | — |
| 2023-09-07 | $7.84 | $7.84 | 24,300 | — | — |
| 2023-09-06 | $8.19 | $8.19 | 49,100 | — | — |
| 2023-09-05 | $7.61 | $7.61 | 47,800 | — | — |
| 2023-09-01 | $8.38 | $8.38 | 26,900 | — | — |
| 2023-08-31 | $8.37 | $8.37 | 7,200 | — | — |
| 2023-08-30 | $8.20 | $8.20 | 22,100 | — | — |
| 2023-08-29 | $8.21 | $8.21 | 23,400 | — | — |
| 2023-08-28 | $7.73 | $7.73 | 78,000 | — | — |
| 2023-08-25 | $9.07 | $9.07 | 17,400 | — | — |
| 2023-08-24 | $8.94 | $8.94 | 22,900 | — | — |
| 2023-08-23 | $8.93 | $8.93 | 77,000 | — | — |
| 2023-08-22 | $9.19 | $9.19 | 39,700 | — | — |
| 2023-08-21 | $9.35 | $9.35 | 42,600 | — | — |
| 2023-08-18 | $8.70 | $8.70 | 18,900 | — | — |
| 2023-08-17 | $8.72 | $8.72 | 14,300 | — | — |
| 2023-08-16 | $8.79 | $8.79 | 15,200 | — | — |
| 2023-08-15 | $8.95 | $8.95 | 40,100 | — | — |
| 2023-08-14 | $8.77 | $8.77 | 46,900 | — | — |
| 2023-08-11 | $9.27 | $9.27 | 16,200 | — | — |
| 2023-08-10 | $9.24 | $9.24 | 13,900 | — | — |
| 2023-08-09 | $9.13 | $9.13 | 13,600 | — | — |
| 2023-08-08 | $9.23 | $9.23 | 22,500 | — | — |
| 2023-08-07 | $9.52 | $9.52 | 54,800 | — | — |
| 2023-08-04 | $9.70 | $9.70 | 48,900 | — | — |
| 2023-08-03 | $10.11 | $10.11 | 23,600 | — | — |
| 2023-08-02 | $10.52 | $10.52 | 45,800 | — | — |
| 2023-08-01 | $10.38 | $10.38 | 91,500 | — | — |
| 2023-07-31 | $9.51 | $9.51 | 50,800 | — | — |
| 2023-07-28 | $9.33 | $9.33 | 72,900 | — | — |
| 2023-07-27 | $8.76 | $8.76 | 82,000 | — | — |
| 2023-07-26 | $8.50 | $8.50 | 68,700 | — | — |
| 2023-07-25 | $8.50 | $8.50 | 46,000 | — | — |
| 2023-07-24 | $9.04 | $9.04 | 52,900 | — | — |
| 2023-07-21 | $8.42 | $8.42 | 113,800 | — | — |
| 2023-07-20 | $9.25 | $9.25 | 113,200 | — | — |
| 2023-07-19 | $9.27 | $9.27 | 146,100 | — | — |
| 2023-07-18 | $10.63 | $10.63 | 95,600 | — | — |
| 2023-07-17 | $10.72 | $10.72 | 134,300 | — | — |
| 2023-07-14 | $12.07 | $12.07 | 116,000 | — | — |
| 2023-07-13 | $11.80 | $11.80 | 136,700 | — | — |
| 2023-07-12 | $13.05 | $13.05 | 282,000 | — | — |
| 2023-07-11 | $11.13 | $11.13 | 151,900 | — | — |
| 2023-07-10 | $11.25 | $11.25 | 170,600 | — | — |
| 2023-07-07 | $10.71 | $10.71 | 124,800 | — | — |
| 2023-07-06 | $10.24 | $10.24 | 213,500 | — | — |
| 2023-07-05 | $9.04 | $9.04 | 67,000 | — | — |
| 2023-07-03 | $9.12 | $9.12 | 76,900 | — | — |
| 2023-06-30 | $9.14 | $9.14 | 343,900 | — | — |
| 2023-06-29 | $9.32 | $9.32 | 1,024,400 | — | — |
| 2023-06-28 | $10.19 | $10.19 | 53,272,200 | — | — |
| 2023-06-27 | $6.02 | $6.02 | 17,000 | — | — |
| 2023-06-26 | $6.09 | $6.09 | 30,400 | — | — |
| 2023-06-23 | $6.11 | $6.11 | 29,900 | — | — |
| 2023-06-22 | $6.15 | $6.15 | 15,200 | — | — |
| 2023-06-21 | $6.25 | $6.25 | 94,500 | — | — |
| 2023-06-20 | $6.35 | $6.35 | 37,900 | — | — |
| 2023-06-16 | $6.73 | $6.73 | 85,100 | — | — |
| 2023-06-15 | $7.32 | $7.32 | 66,700 | — | — |
| 2023-06-14 | $7.52 | $7.52 | 227,400 | — | — |
| 2023-06-13 | $6.78 | $6.78 | 83,900 | — | — |
| 2023-06-12 | $6.65 | $6.65 | 48,800 | — | — |
| 2023-06-09 | $6.96 | $6.96 | 89,200 | — | — |
| 2023-06-08 | $6.95 | $6.95 | 95,500 | — | — |
| 2023-06-07 | $6.84 | $6.84 | 30,000 | — | — |
| 2023-06-06 | $6.93 | $6.93 | 56,400 | — | — |
| 2023-06-05 | $7.02 | $7.02 | 109,500 | — | — |
| 2023-06-02 | $6.63 | $6.63 | 96,600 | — | — |
| 2023-06-01 | $6.43 | $6.43 | 58,600 | — | — |
| 2023-05-31 | $5.97 | $5.97 | 32,300 | — | — |
| 2023-05-30 | $5.92 | $5.92 | 54,700 | — | — |
| 2023-05-26 | $5.97 | $5.97 | 113,500 | — | — |
| 2023-05-25 | $6.36 | $6.36 | 104,800 | — | — |
| 2023-05-24 | $6.81 | $6.81 | 62,500 | — | — |
| 2023-05-23 | $6.55 | $6.55 | 143,200 | — | — |
| 2023-05-22 | $6.82 | $6.82 | 111,500 | — | — |
| 2023-05-19 | $6.71 | $6.71 | 141,900 | — | — |
| 2023-05-18 | $6.73 | $6.73 | 136,500 | — | — |
| 2023-05-17 | $6.11 | $6.11 | 93,800 | — | — |
| 2023-05-16 | $5.64 | $5.64 | 246,800 | — | — |
| 2023-05-15 | $6.44 | $6.44 | 127,800 | — | — |
| 2023-05-12 | $7.27 | $7.27 | 209,500 | — | — |
| 2023-05-11 | $7.75 | $7.75 | 144,100 | — | — |
| 2023-05-10 | $7.73 | $7.73 | 923,400 | — | — |
| 2023-05-09 | $6.80 | $6.80 | 732,200 | — | — |
| 2023-05-08 | $5.87 | $5.87 | 336,200 | — | — |
| 2023-05-05 | $6.00 | $6.00 | 1,112,400 | — | — |
| 2023-05-04 | $4.61 | $4.61 | 144,100 | — | — |
| 2023-05-03 | $4.62 | $4.62 | 203,100 | — | — |
| 2023-05-02 | $4.59 | $4.59 | 953,100 | — | — |
| 2023-05-01 | $3.76 | $3.76 | 3,567,200 | — | — |
| 2023-04-28 | $2.80 | $2.80 | 23,100 | — | — |
| 2023-04-27 | $2.70 | $2.70 | 24,900 | — | — |
| 2023-04-26 | $2.60 | $2.60 | 26,200 | — | — |
| 2023-04-25 | $2.33 | $2.33 | 13,600 | — | — |
| 2023-04-24 | $2.39 | $2.39 | 26,800 | — | — |
| 2023-04-21 | $2.46 | $2.46 | 57,600 | — | — |
| 2023-04-20 | $2.87 | $2.87 | 37,900 | — | — |
| 2023-04-19 | $3.06 | $3.06 | 381,200 | — | — |
| 2023-04-18 | $2.88 | $2.88 | 226,100 | — | — |
| 2023-04-17 | $2.76 | $2.76 | 143,600 | — | — |
| 2023-04-14 | $2.28 | $2.28 | 17,800 | — | — |
| 2023-04-13 | $2.09 | $2.09 | 35,800 | — | — |
| 2023-04-12 | $2.13 | $2.13 | 125,400 | — | — |
| 2023-04-11 | $2.31 | $2.31 | 578,500 | — | — |
| 2023-04-10 | $1.81 | $1.81 | 26,200 | — | — |
| 2023-04-06 | $1.63 | $1.63 | 4,600 | — | — |
| 2023-04-05 | $1.62 | $1.62 | 4,600 | — | — |
| 2023-04-04 | $1.62 | $1.62 | 6,100 | — | — |
| 2023-04-03 | $1.66 | $1.66 | 10,800 | — | — |
| 2023-03-31 | $1.60 | $1.60 | 7,000 | — | — |
| 2023-03-30 | $1.63 | $1.63 | 16,500 | — | — |
| 2023-03-29 | $1.71 | $1.71 | 4,500 | — | — |
| 2023-03-28 | $1.69 | $1.69 | 7,000 | — | — |
| 2023-03-27 | $1.64 | $1.64 | 22,800 | — | — |
| 2023-03-24 | $1.66 | $1.66 | 16,200 | — | — |
| 2023-03-23 | $1.65 | $1.65 | 23,500 | — | — |
| 2023-03-22 | $1.70 | $1.70 | 7,400 | — | — |
| 2023-03-21 | $1.69 | $1.69 | 25,800 | — | — |
| 2023-03-20 | $1.59 | $1.59 | 20,000 | — | — |
| 2023-03-17 | $1.60 | $1.60 | 17,000 | — | — |
| 2023-03-16 | $1.63 | $1.63 | 59,900 | — | — |
| 2023-03-15 | $1.74 | $1.74 | 10,300 | — | — |
| 2023-03-14 | $1.78 | $1.78 | 31,800 | — | — |
| 2023-03-13 | $1.72 | $1.72 | 23,300 | — | — |
| 2023-03-10 | $1.67 | $1.66 | 64,300 | — | — |
| 2023-03-09 | $1.81 | $1.81 | 14,100 | — | — |
| 2023-03-08 | $1.87 | $1.87 | 68,600 | — | — |
| 2023-03-07 | $2.03 | $2.03 | 11,000 | — | — |
| 2023-03-06 | $2.07 | $2.07 | 13,100 | — | — |
| 2023-03-03 | $2.10 | $2.10 | 24,800 | — | — |
| 2023-03-02 | $2.08 | $2.08 | 12,500 | — | — |
| 2023-03-01 | $2.11 | $2.11 | 19,400 | — | — |
| 2023-02-28 | $2.16 | $2.16 | 17,300 | — | — |
| 2023-02-27 | $2.12 | $2.12 | 30,700 | — | — |
| 2023-02-24 | $2.15 | $2.15 | 27,500 | — | — |
| 2023-02-23 | $2.30 | $2.30 | 17,400 | — | — |
| 2023-02-22 | $2.29 | $2.29 | 12,600 | — | — |
| 2023-02-21 | $2.26 | $2.26 | 19,800 | — | — |
| 2023-02-17 | $2.36 | $2.36 | 37,500 | — | — |
| 2023-02-16 | $2.37 | $2.37 | 13,000 | — | — |
| 2023-02-15 | $2.36 | $2.36 | 74,500 | — | — |
| 2023-02-14 | $2.33 | $2.33 | 26,200 | — | — |
| 2023-02-13 | $2.41 | $2.41 | 40,800 | — | — |
| 2023-02-10 | $2.43 | $2.43 | 43,900 | — | — |
| 2023-02-09 | $2.56 | $2.56 | 123,800 | — | — |
| 2023-02-08 | $3.09 | $3.09 | 44,300 | — | — |
| 2023-02-07 | $2.89 | $2.89 | 89,400 | — | — |
| 2023-02-06 | $2.97 | $2.97 | 74,800 | — | — |
| 2023-02-03 | $2.87 | $2.87 | 370,300 | — | — |
| 2023-02-02 | $2.52 | $2.52 | 79,000 | — | — |
| 2023-02-01 | $2.33 | $2.33 | 86,000 | — | — |
| 2023-01-31 | $2.39 | $2.39 | 14,900 | — | — |
| 2023-01-30 | $2.32 | $2.32 | 55,100 | — | — |
| 2023-01-27 | $2.36 | $2.36 | 48,300 | — | — |
| 2023-01-26 | $2.21 | $2.21 | 51,800 | — | — |
| 2023-01-25 | $2.14 | $2.14 | 42,700 | — | — |
| 2023-01-24 | $2.22 | $2.22 | 111,300 | — | — |
| 2023-01-23 | $2.39 | $2.39 | 215,700 | — | — |
| 2023-01-20 | $1.95 | $1.95 | 37,300 | — | — |
| 2023-01-19 | $1.95 | $1.95 | 22,900 | — | — |
| 2023-01-18 | $1.96 | $1.96 | 94,500 | — | — |
| 2023-01-17 | $2.02 | $2.02 | 97,300 | — | — |
| 2023-01-13 | $2.22 | $2.22 | 81,500 | — | — |
| 2023-01-12 | $2.16 | $2.16 | 198,500 | — | — |
| 2023-01-11 | $2.28 | $2.28 | 1,316,900 | — | — |
| 2023-01-10 | $1.88 | $1.88 | 191,100 | — | — |
| 2023-01-09 | $1.66 | $1.66 | 37,300 | — | — |
| 2023-01-06 | $1.68 | $1.68 | 46,300 | — | — |
| 2023-01-05 | $1.60 | $1.60 | 49,700 | — | — |
| 2023-01-04 | $1.66 | $1.66 | 70,100 | — | — |
| 2023-01-03 | $1.51 | $1.51 | 139,900 | — | — |