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
- 2021-06-18 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 | $5.06 | $5.06 | 54,100 | — | — |
| 2023-12-28 | $5.08 | $5.08 | 71,700 | — | — |
| 2023-12-27 | $5.17 | $5.17 | 84,500 | — | — |
| 2023-12-26 | $4.86 | $4.86 | 31,300 | — | — |
| 2023-12-22 | $4.80 | $4.80 | 102,800 | — | — |
| 2023-12-21 | $4.85 | $4.85 | 25,500 | — | — |
| 2023-12-20 | $4.87 | $4.87 | 125,100 | — | — |
| 2023-12-19 | $4.82 | $4.82 | 95,800 | — | — |
| 2023-12-18 | $4.70 | $4.70 | 101,700 | — | — |
| 2023-12-15 | $4.69 | $4.69 | 81,200 | — | — |
| 2023-12-14 | $4.62 | $4.62 | 243,700 | — | — |
| 2023-12-13 | $4.32 | $4.32 | 106,500 | — | — |
| 2023-12-12 | $4.31 | $4.31 | 20,500 | — | — |
| 2023-12-11 | $4.33 | $4.33 | 42,400 | — | — |
| 2023-12-08 | $4.27 | $4.27 | 40,800 | — | — |
| 2023-12-07 | $4.27 | $4.27 | 77,500 | — | — |
| 2023-12-06 | $4.11 | $4.11 | 84,300 | — | — |
| 2023-12-05 | $3.88 | $3.88 | 10,000 | — | — |
| 2023-12-04 | $3.88 | $3.88 | 937,500 | — | — |
| 2023-12-01 | $3.66 | $3.66 | 60,000 | — | — |
| 2023-11-30 | $3.64 | $3.64 | 75,200 | — | — |
| 2023-11-29 | $3.64 | $3.64 | 67,900 | — | — |
| 2023-11-28 | $3.71 | $3.71 | 66,700 | — | — |
| 2023-11-27 | $3.58 | $3.58 | 156,200 | — | — |
| 2023-11-24 | $3.73 | $3.73 | 30,900 | — | — |
| 2023-11-22 | $3.71 | $3.71 | 83,100 | — | — |
| 2023-11-21 | $3.75 | $3.75 | 127,400 | — | — |
| 2023-11-20 | $3.64 | $3.64 | 24,900 | — | — |
| 2023-11-17 | $3.56 | $3.56 | 20,900 | — | — |
| 2023-11-16 | $3.65 | $3.65 | 37,200 | — | — |
| 2023-11-15 | $3.74 | $3.74 | 71,800 | — | — |
| 2023-11-14 | $3.67 | $3.67 | 80,800 | — | — |
| 2023-11-13 | $3.64 | $3.64 | 31,900 | — | — |
| 2023-11-10 | $3.60 | $3.60 | 27,100 | — | — |
| 2023-11-09 | $3.65 | $3.65 | 63,300 | — | — |
| 2023-11-08 | $3.67 | $3.67 | 56,500 | — | — |
| 2023-11-07 | $3.64 | $3.64 | 48,500 | — | — |
| 2023-11-06 | $3.71 | $3.71 | 41,900 | — | — |
| 2023-11-03 | $3.68 | $3.68 | 84,800 | — | — |
| 2023-11-02 | $3.58 | $3.58 | 72,600 | — | — |
| 2023-11-01 | $3.49 | $3.49 | 62,400 | — | — |
| 2023-10-31 | $3.35 | $3.35 | 30,500 | — | — |
| 2023-10-30 | $3.25 | $3.25 | 44,600 | — | — |
| 2023-10-27 | $3.22 | $3.22 | 36,200 | — | — |
| 2023-10-26 | $3.33 | $3.33 | 28,200 | — | — |
| 2023-10-25 | $3.26 | $3.26 | 30,300 | — | — |
| 2023-10-24 | $3.33 | $3.33 | 30,300 | — | — |
| 2023-10-23 | $3.31 | $3.31 | 49,400 | — | — |
| 2023-10-20 | $3.37 | $3.37 | 61,300 | — | — |
| 2023-10-19 | $3.47 | $3.47 | 14,700 | — | — |
| 2023-10-18 | $3.51 | $3.51 | 39,400 | — | — |
| 2023-10-17 | $3.53 | $3.53 | 37,700 | — | — |
| 2023-10-16 | $3.49 | $3.49 | 33,800 | — | — |
| 2023-10-13 | $3.39 | $3.39 | 48,800 | — | — |
| 2023-10-12 | $3.53 | $3.53 | 54,200 | — | — |
| 2023-10-11 | $3.66 | $3.66 | 55,200 | — | — |
| 2023-10-10 | $3.57 | $3.57 | 71,700 | — | — |
| 2023-10-09 | $3.46 | $3.46 | 32,000 | — | — |
| 2023-10-06 | $3.43 | $3.43 | 24,300 | — | — |
| 2023-10-05 | $3.44 | $3.44 | 19,600 | — | — |
| 2023-10-04 | $3.44 | $3.44 | 247,100 | — | — |
| 2023-10-03 | $3.39 | $3.39 | 242,300 | — | — |
| 2023-10-02 | $3.32 | $3.32 | 102,900 | — | — |
| 2023-09-29 | $3.53 | $3.53 | 98,400 | — | — |
| 2023-09-28 | $3.48 | $3.48 | 44,200 | — | — |
| 2023-09-27 | $3.60 | $3.60 | 139,200 | — | — |
| 2023-09-26 | $3.41 | $3.41 | 39,700 | — | — |
| 2023-09-25 | $3.45 | $3.45 | 23,500 | — | — |
| 2023-09-22 | $3.46 | $3.46 | 65,700 | — | — |
| 2023-09-21 | $3.56 | $3.56 | 87,300 | — | — |
| 2023-09-20 | $3.67 | $3.67 | 59,100 | — | — |
| 2023-09-19 | $3.62 | $3.62 | 240,800 | — | — |
| 2023-09-18 | $3.67 | $3.67 | 66,900 | — | — |
| 2023-09-15 | $3.83 | $3.83 | 193,600 | — | — |
| 2023-09-14 | $3.70 | $3.70 | 222,500 | — | — |
| 2023-09-13 | $3.53 | $3.53 | 245,800 | — | — |
| 2023-09-12 | $3.59 | $3.59 | 368,800 | — | — |
| 2023-09-11 | $3.61 | $3.61 | 204,900 | — | — |
| 2023-09-08 | $3.68 | $3.68 | 605,600 | — | — |
| 2023-09-07 | $3.81 | $3.81 | 146,200 | — | — |
| 2023-09-06 | $3.83 | $3.83 | 218,900 | — | — |
| 2023-09-05 | $3.90 | $3.90 | 146,100 | — | — |
| 2023-09-01 | $3.86 | $3.86 | 187,800 | — | — |
| 2023-08-31 | $3.77 | $3.77 | 678,000 | — | — |
| 2023-08-30 | $3.90 | $3.90 | 112,400 | — | — |
| 2023-08-29 | $3.97 | $3.97 | 238,800 | — | — |
| 2023-08-28 | $3.95 | $3.95 | 46,200 | — | — |
| 2023-08-25 | $3.98 | $3.98 | 137,900 | — | — |
| 2023-08-24 | $3.90 | $3.90 | 388,000 | — | — |
| 2023-08-23 | $4.08 | $4.08 | 380,700 | — | — |
| 2023-08-22 | $4.16 | $4.16 | 277,000 | — | — |
| 2023-08-21 | $4.37 | $4.37 | 418,200 | — | — |
| 2023-08-18 | $4.10 | $4.10 | 531,400 | — | — |
| 2023-08-17 | $4.35 | $4.35 | 821,700 | — | — |
| 2023-08-16 | $6.26 | $6.26 | 47,700 | — | — |
| 2023-08-15 | $6.19 | $6.19 | 27,900 | — | — |
| 2023-08-14 | $6.38 | $6.38 | 17,800 | — | — |
| 2023-08-11 | $6.28 | $6.28 | 41,600 | — | — |
| 2023-08-10 | $6.38 | $6.38 | 98,100 | — | — |
| 2023-08-09 | $6.92 | $6.92 | 68,700 | — | — |
| 2023-08-08 | $7.20 | $7.20 | 53,400 | — | — |
| 2023-08-07 | $7.32 | $7.32 | 6,200 | — | — |
| 2023-08-04 | $7.37 | $7.37 | 18,300 | — | — |
| 2023-08-03 | $7.50 | $7.50 | 5,700 | — | — |
| 2023-08-02 | $7.52 | $7.52 | 15,400 | — | — |
| 2023-08-01 | $7.59 | $7.59 | 29,300 | — | — |
| 2023-07-31 | $7.56 | $7.56 | 47,600 | — | — |
| 2023-07-28 | $7.46 | $7.46 | 21,800 | — | — |
| 2023-07-27 | $7.45 | $7.45 | 20,300 | — | — |
| 2023-07-26 | $7.18 | $7.18 | 62,800 | — | — |
| 2023-07-25 | $7.42 | $7.42 | 36,900 | — | — |
| 2023-07-24 | $7.45 | $7.45 | 57,200 | — | — |
| 2023-07-21 | $7.51 | $7.51 | 35,000 | — | — |
| 2023-07-20 | $7.46 | $7.46 | 19,800 | — | — |
| 2023-07-19 | $7.67 | $7.67 | 18,900 | — | — |
| 2023-07-18 | $7.67 | $7.67 | 483,400 | — | — |
| 2023-07-17 | $7.75 | $7.75 | 21,100 | — | — |
| 2023-07-14 | $7.57 | $7.57 | 57,300 | — | — |
| 2023-07-13 | $7.67 | $7.67 | 26,200 | — | — |
| 2023-07-12 | $7.60 | $7.60 | 31,100 | — | — |
| 2023-07-11 | $7.32 | $7.32 | 21,400 | — | — |
| 2023-07-10 | $7.29 | $7.29 | 70,000 | — | — |
| 2023-07-07 | $7.14 | $7.14 | 16,500 | — | — |
| 2023-07-06 | $7.08 | $7.08 | 20,900 | — | — |
| 2023-07-05 | $7.00 | $7.00 | 37,200 | — | — |
| 2023-07-03 | $7.10 | $7.10 | 13,700 | — | — |
| 2023-06-30 | $7.20 | $7.20 | 24,000 | — | — |
| 2023-06-29 | $6.99 | $6.99 | 28,500 | — | — |
| 2023-06-28 | $7.11 | $7.11 | 13,800 | — | — |
| 2023-06-27 | $7.07 | $7.07 | 30,900 | — | — |
| 2023-06-26 | $6.83 | $6.83 | 18,800 | — | — |
| 2023-06-23 | $6.87 | $6.87 | 26,900 | — | — |
| 2023-06-22 | $7.04 | $7.04 | 96,500 | — | — |
| 2023-06-21 | $7.05 | $7.05 | 36,300 | — | — |
| 2023-06-20 | $7.24 | $7.24 | 38,100 | — | — |
| 2023-06-16 | $7.10 | $7.10 | 87,100 | — | — |
| 2023-06-15 | $6.97 | $6.97 | 69,500 | — | — |
| 2023-06-14 | $6.99 | $6.99 | 40,400 | — | — |
| 2023-06-13 | $7.14 | $7.14 | 65,100 | — | — |
| 2023-06-12 | $7.32 | $7.32 | 41,400 | — | — |
| 2023-06-09 | $7.28 | $7.28 | 62,200 | — | — |
| 2023-06-08 | $7.08 | $7.08 | 23,400 | — | — |
| 2023-06-07 | $7.00 | $7.00 | 60,700 | — | — |
| 2023-06-06 | $7.28 | $7.28 | 57,100 | — | — |
| 2023-06-05 | $6.97 | $6.97 | 45,400 | — | — |
| 2023-06-02 | $6.95 | $6.95 | 41,100 | — | — |
| 2023-06-01 | $6.92 | $6.92 | 59,900 | — | — |
| 2023-05-31 | $6.88 | $6.88 | 214,900 | — | — |
| 2023-05-30 | $6.56 | $6.56 | 106,200 | — | — |
| 2023-05-26 | $6.04 | $6.04 | 41,400 | — | — |
| 2023-05-25 | $5.99 | $5.99 | 40,200 | — | — |
| 2023-05-24 | $6.16 | $6.16 | 20,100 | — | — |
| 2023-05-23 | $6.40 | $6.40 | 195,700 | — | — |
| 2023-05-22 | $6.30 | $6.30 | 139,100 | — | — |
| 2023-05-19 | $5.86 | $5.86 | 113,100 | — | — |
| 2023-05-18 | $5.79 | $5.79 | 67,000 | — | — |
| 2023-05-17 | $5.48 | $5.48 | 32,200 | — | — |
| 2023-05-16 | $5.42 | $5.42 | 20,100 | — | — |
| 2023-05-15 | $5.50 | $5.50 | 36,400 | — | — |
| 2023-05-12 | $5.39 | $5.39 | 70,900 | — | — |
| 2023-05-11 | $5.54 | $5.54 | 50,500 | — | — |
| 2023-05-10 | $5.42 | $5.42 | 30,600 | — | — |
| 2023-05-09 | $5.65 | $5.65 | 77,200 | — | — |
| 2023-05-08 | $5.36 | $5.36 | 10,100 | — | — |
| 2023-05-05 | $5.40 | $5.40 | 22,400 | — | — |
| 2023-05-04 | $5.23 | $5.23 | 39,300 | — | — |
| 2023-05-03 | $5.28 | $5.28 | 37,500 | — | — |
| 2023-05-02 | $5.33 | $5.33 | 54,500 | — | — |
| 2023-05-01 | $5.54 | $5.54 | 41,500 | — | — |
| 2023-04-28 | $5.72 | $5.72 | 166,200 | — | — |
| 2023-04-27 | $5.38 | $5.38 | 71,700 | — | — |
| 2023-04-26 | $5.43 | $5.43 | 76,800 | — | — |
| 2023-04-25 | $5.43 | $5.43 | 99,100 | — | — |
| 2023-04-24 | $5.44 | $5.44 | 78,900 | — | — |
| 2023-04-21 | $5.48 | $5.48 | 59,500 | — | — |
| 2023-04-20 | $5.48 | $5.48 | 30,900 | — | — |
| 2023-04-19 | $5.69 | $5.69 | 48,800 | — | — |
| 2023-04-18 | $5.83 | $5.83 | 123,500 | — | — |
| 2023-04-17 | $6.16 | $6.16 | 417,900 | — | — |
| 2023-04-14 | $5.77 | $5.77 | 49,500 | — | — |
| 2023-04-13 | $5.92 | $5.92 | 39,500 | — | — |
| 2023-04-12 | $5.66 | $5.66 | 61,100 | — | — |
| 2023-04-11 | $5.57 | $5.57 | 161,300 | — | — |
| 2023-04-10 | $5.46 | $5.46 | 59,700 | — | — |
| 2023-04-06 | $5.44 | $5.44 | 49,600 | — | — |
| 2023-04-05 | $5.23 | $5.23 | 81,400 | — | — |
| 2023-04-04 | $5.31 | $5.31 | 112,000 | — | — |
| 2023-04-03 | $5.26 | $5.26 | 35,400 | — | — |
| 2023-03-31 | $5.25 | $5.25 | 91,000 | — | — |
| 2023-03-30 | $5.19 | $5.19 | 75,300 | — | — |
| 2023-03-29 | $5.19 | $5.19 | 64,500 | — | — |
| 2023-03-28 | $5.11 | $5.11 | 49,900 | — | — |
| 2023-03-27 | $5.26 | $5.26 | 47,700 | — | — |
| 2023-03-24 | $5.27 | $5.27 | 35,200 | — | — |
| 2023-03-23 | $5.32 | $5.32 | 145,100 | — | — |
| 2023-03-22 | $5.42 | $5.42 | 64,800 | — | — |
| 2023-03-21 | $5.62 | $5.62 | 88,200 | — | — |
| 2023-03-20 | $5.37 | $5.37 | 45,300 | — | — |
| 2023-03-17 | $5.29 | $5.29 | 174,200 | — | — |
| 2023-03-16 | $5.34 | $5.34 | 272,900 | — | — |
| 2023-03-15 | $5.65 | $5.65 | 217,000 | — | — |
| 2023-03-14 | $6.24 | $6.24 | 474,300 | — | — |
| 2023-03-13 | $5.70 | $5.70 | 183,700 | — | — |
| 2023-03-10 | $5.77 | $5.77 | 187,700 | — | — |
| 2023-03-09 | $6.06 | $6.06 | 293,400 | — | — |
| 2023-03-08 | $6.38 | $6.38 | 406,300 | — | — |
| 2023-03-07 | $6.56 | $6.56 | 600,500 | — | — |
| 2023-03-06 | $7.55 | $7.55 | 74,900 | — | — |
| 2023-03-03 | $7.68 | $7.68 | 34,000 | — | — |
| 2023-03-02 | $7.59 | $7.59 | 58,200 | — | — |
| 2023-03-01 | $7.68 | $7.68 | 44,100 | — | — |
| 2023-02-28 | $7.84 | $7.84 | 160,700 | — | — |
| 2023-02-27 | $7.77 | $7.77 | 90,600 | — | — |
| 2023-02-24 | $7.58 | $7.58 | 81,700 | — | — |
| 2023-02-23 | $8.13 | $8.13 | 94,400 | — | — |
| 2023-02-22 | $7.70 | $7.70 | 29,300 | — | — |
| 2023-02-21 | $7.69 | $7.69 | 71,700 | — | — |
| 2023-02-17 | $7.89 | $7.89 | 32,700 | — | — |
| 2023-02-16 | $7.97 | $7.97 | 45,300 | — | — |
| 2023-02-15 | $8.02 | $8.02 | 53,100 | — | — |
| 2023-02-14 | $7.71 | $7.71 | 70,000 | — | — |
| 2023-02-13 | $7.71 | $7.71 | 107,200 | — | — |
| 2023-02-10 | $7.64 | $7.64 | 59,000 | — | — |
| 2023-02-09 | $7.91 | $7.91 | 74,200 | — | — |
| 2023-02-08 | $8.04 | $8.04 | 70,100 | — | — |
| 2023-02-07 | $8.17 | $8.17 | 53,500 | — | — |
| 2023-02-06 | $8.09 | $8.09 | 47,500 | — | — |
| 2023-02-03 | $8.12 | $8.12 | 93,200 | — | — |
| 2023-02-02 | $8.40 | $8.40 | 152,600 | — | — |
| 2023-02-01 | $8.21 | $8.21 | 105,700 | — | — |
| 2023-01-31 | $8.15 | $8.15 | 43,600 | — | — |
| 2023-01-30 | $8.24 | $8.24 | 194,500 | — | — |
| 2023-01-27 | $8.16 | $8.16 | 69,100 | — | — |
| 2023-01-26 | $8.14 | $8.14 | 79,500 | — | — |
| 2023-01-25 | $7.92 | $7.92 | 71,700 | — | — |
| 2023-01-24 | $7.79 | $7.79 | 67,400 | — | — |
| 2023-01-23 | $7.79 | $7.79 | 137,100 | — | — |
| 2023-01-20 | $7.58 | $7.58 | 190,400 | — | — |
| 2023-01-19 | $7.67 | $7.67 | 220,900 | — | — |
| 2023-01-18 | $7.66 | $7.66 | 403,700 | — | — |
| 2023-01-17 | $7.40 | $7.40 | 234,700 | — | — |
| 2023-01-13 | $7.33 | $7.33 | 118,200 | — | — |
| 2023-01-12 | $7.23 | $7.23 | 77,400 | — | — |
| 2023-01-11 | $6.95 | $6.95 | 51,400 | — | — |
| 2023-01-10 | $6.99 | $6.99 | 546,200 | — | — |
| 2023-01-09 | $7.01 | $7.01 | 166,400 | — | — |
| 2023-01-06 | $6.57 | $6.57 | 139,600 | — | — |
| 2023-01-05 | $6.81 | $6.81 | 61,300 | — | — |
| 2023-01-04 | $6.81 | $6.81 | 82,200 | — | — |
| 2023-01-03 | $6.37 | $6.37 | 165,000 | — | — |