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
- 2021-11-23 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 | $5.72 | $6.36 | 277,000 | — | — |
| 2023-12-28 | $5.86 | $6.52 | 365,900 | — | — |
| 2023-12-27 | $5.89 | $6.44 | 435,200 | — | — |
| 2023-12-26 | $5.92 | $6.47 | 317,200 | — | — |
| 2023-12-22 | $5.98 | $6.54 | 352,600 | — | — |
| 2023-12-21 | $6.05 | $6.61 | 398,000 | — | — |
| 2023-12-20 | $5.95 | $6.51 | 598,900 | — | — |
| 2023-12-19 | $6.03 | $6.59 | 689,200 | — | — |
| 2023-12-18 | $5.76 | $6.30 | 486,600 | — | — |
| 2023-12-15 | $5.97 | $6.53 | 1,068,500 | — | — |
| 2023-12-14 | $6.12 | $6.69 | 806,500 | — | — |
| 2023-12-13 | $5.80 | $6.34 | 782,600 | — | — |
| 2023-12-12 | $5.46 | $5.97 | 358,700 | — | — |
| 2023-12-11 | $5.55 | $6.07 | 266,700 | — | — |
| 2023-12-08 | $5.59 | $6.11 | 297,200 | — | — |
| 2023-12-07 | $5.63 | $6.16 | 319,600 | — | — |
| 2023-12-06 | $5.53 | $6.05 | 457,100 | — | — |
| 2023-12-05 | $5.57 | $6.09 | 346,600 | — | — |
| 2023-12-04 | $5.63 | $6.16 | 367,100 | — | — |
| 2023-12-01 | $5.58 | $6.10 | 589,700 | — | — |
| 2023-11-30 | $5.16 | $5.64 | 1,898,500 | — | — |
| 2023-11-29 | $5.28 | $5.77 | 418,400 | — | — |
| 2023-11-28 | $5.23 | $5.72 | 377,600 | — | — |
| 2023-11-27 | $5.11 | $5.59 | 546,000 | — | — |
| 2023-11-24 | $5.06 | $5.53 | 390,800 | — | — |
| 2023-11-22 | $4.99 | $5.46 | 376,400 | — | — |
| 2023-11-21 | $4.94 | $5.40 | 398,500 | — | — |
| 2023-11-20 | $5.06 | $5.53 | 424,100 | — | — |
| 2023-11-17 | $5.14 | $5.62 | 360,200 | — | — |
| 2023-11-16 | $5.04 | $5.51 | 1,483,400 | — | — |
| 2023-11-15 | $5.25 | $5.74 | 807,600 | — | — |
| 2023-11-14 | $5.13 | $5.61 | 1,040,000 | — | — |
| 2023-11-13 | $4.68 | $5.12 | 784,000 | — | — |
| 2023-11-10 | $5.00 | $5.47 | 699,700 | — | — |
| 2023-11-09 | $5.02 | $5.49 | 580,000 | — | — |
| 2023-11-08 | $5.06 | $5.53 | 387,600 | — | — |
| 2023-11-07 | $5.12 | $5.60 | 262,900 | — | — |
| 2023-11-06 | $5.28 | $5.77 | 277,700 | — | — |
| 2023-11-03 | $5.33 | $5.83 | 441,900 | — | — |
| 2023-11-02 | $5.04 | $5.51 | 300,800 | — | — |
| 2023-11-01 | $4.73 | $5.17 | 351,600 | — | — |
| 2023-10-31 | $4.78 | $5.23 | 418,600 | — | — |
| 2023-10-30 | $4.69 | $5.13 | 273,100 | — | — |
| 2023-10-27 | $4.62 | $5.05 | 282,400 | — | — |
| 2023-10-26 | $4.65 | $5.08 | 373,800 | — | — |
| 2023-10-25 | $4.65 | $5.08 | 357,900 | — | — |
| 2023-10-24 | $4.85 | $5.30 | 458,300 | — | — |
| 2023-10-23 | $4.78 | $5.23 | 439,600 | — | — |
| 2023-10-20 | $4.75 | $5.19 | 413,400 | — | — |
| 2023-10-19 | $4.86 | $5.31 | 476,800 | — | — |
| 2023-10-18 | $4.85 | $5.30 | 422,200 | — | — |
| 2023-10-17 | $5.14 | $5.62 | 399,800 | — | — |
| 2023-10-16 | $5.01 | $5.48 | 547,300 | — | — |
| 2023-10-13 | $4.85 | $5.30 | 344,900 | — | — |
| 2023-10-12 | $5.01 | $5.48 | 563,400 | — | — |
| 2023-10-11 | $5.17 | $5.65 | 370,000 | — | — |
| 2023-10-10 | $4.98 | $5.44 | 418,300 | — | — |
| 2023-10-09 | $4.97 | $5.43 | 458,400 | — | — |
| 2023-10-06 | $4.83 | $5.28 | 617,100 | — | — |
| 2023-10-05 | $4.78 | $5.23 | 751,300 | — | — |
| 2023-10-04 | $4.69 | $5.13 | 969,300 | — | — |
| 2023-10-03 | $4.53 | $4.95 | 1,281,100 | — | — |
| 2023-10-02 | $4.87 | $5.32 | 983,900 | — | — |
| 2023-09-29 | $5.21 | $5.70 | 863,200 | — | — |
| 2023-09-28 | $5.21 | $5.70 | 640,500 | — | — |
| 2023-09-27 | $5.26 | $5.64 | 706,700 | — | — |
| 2023-09-26 | $5.20 | $5.58 | 936,400 | — | — |
| 2023-09-25 | $5.30 | $5.68 | 717,800 | — | — |
| 2023-09-22 | $5.34 | $5.73 | 715,400 | — | — |
| 2023-09-21 | $5.34 | $5.73 | 1,434,100 | — | — |
| 2023-09-20 | $5.47 | $5.87 | 1,313,400 | — | — |
| 2023-09-19 | $5.43 | $5.82 | 834,300 | — | — |
| 2023-09-18 | $5.41 | $5.80 | 1,768,900 | — | — |
| 2023-09-15 | $5.45 | $5.85 | 15,569,900 | — | — |
| 2023-09-14 | $5.55 | $5.95 | 1,546,100 | — | — |
| 2023-09-13 | $5.46 | $5.86 | 1,293,800 | — | — |
| 2023-09-12 | $5.50 | $5.90 | 1,270,100 | — | — |
| 2023-09-11 | $5.47 | $5.87 | 1,203,200 | — | — |
| 2023-09-08 | $5.49 | $5.89 | 1,146,500 | — | — |
| 2023-09-07 | $5.46 | $5.86 | 1,607,700 | — | — |
| 2023-09-06 | $5.40 | $5.79 | 1,410,400 | — | — |
| 2023-09-05 | $5.44 | $5.83 | 3,684,100 | — | — |
| 2023-09-01 | $5.84 | $6.26 | 577,300 | — | — |
| 2023-08-31 | $5.83 | $6.25 | 524,300 | — | — |
| 2023-08-30 | $5.86 | $6.28 | 400,100 | — | — |
| 2023-08-29 | $5.93 | $6.36 | 548,700 | — | — |
| 2023-08-28 | $5.86 | $6.28 | 381,000 | — | — |
| 2023-08-25 | $5.71 | $6.12 | 357,100 | — | — |
| 2023-08-24 | $5.71 | $6.12 | 389,900 | — | — |
| 2023-08-23 | $5.78 | $6.20 | 298,000 | — | — |
| 2023-08-22 | $5.80 | $6.22 | 378,800 | — | — |
| 2023-08-21 | $5.82 | $6.24 | 365,000 | — | — |
| 2023-08-18 | $5.97 | $6.40 | 277,000 | — | — |
| 2023-08-17 | $6.16 | $6.61 | 291,700 | — | — |
| 2023-08-16 | $6.20 | $6.65 | 267,300 | — | — |
| 2023-08-15 | $6.29 | $6.75 | 263,700 | — | — |
| 2023-08-14 | $6.43 | $6.90 | 292,700 | — | — |
| 2023-08-11 | $6.56 | $7.04 | 463,000 | — | — |
| 2023-08-10 | $6.41 | $6.87 | 575,000 | — | — |
| 2023-08-09 | $6.14 | $6.59 | 344,600 | — | — |
| 2023-08-08 | $6.15 | $6.60 | 301,300 | — | — |
| 2023-08-07 | $6.28 | $6.74 | 352,400 | — | — |
| 2023-08-04 | $6.20 | $6.65 | 293,400 | — | — |
| 2023-08-03 | $6.16 | $6.61 | 278,700 | — | — |
| 2023-08-02 | $6.23 | $6.68 | 234,200 | — | — |
| 2023-08-01 | $6.28 | $6.74 | 338,800 | — | — |
| 2023-07-31 | $6.50 | $6.97 | 804,400 | — | — |
| 2023-07-28 | $6.49 | $6.96 | 351,500 | — | — |
| 2023-07-27 | $6.47 | $6.94 | 455,200 | — | — |
| 2023-07-26 | $6.68 | $7.16 | 335,800 | — | — |
| 2023-07-25 | $6.56 | $7.04 | 238,100 | — | — |
| 2023-07-24 | $6.72 | $7.21 | 233,800 | — | — |
| 2023-07-21 | $6.62 | $7.10 | 346,200 | — | — |
| 2023-07-20 | $6.72 | $7.21 | 316,000 | — | — |
| 2023-07-19 | $6.85 | $7.35 | 312,900 | — | — |
| 2023-07-18 | $6.70 | $7.19 | 366,900 | — | — |
| 2023-07-17 | $6.60 | $7.08 | 317,000 | — | — |
| 2023-07-14 | $6.76 | $7.25 | 254,700 | — | — |
| 2023-07-13 | $6.88 | $7.38 | 367,300 | — | — |
| 2023-07-12 | $6.83 | $7.33 | 393,900 | — | — |
| 2023-07-11 | $6.87 | $7.37 | 375,800 | — | — |
| 2023-07-10 | $6.85 | $7.35 | 257,600 | — | — |
| 2023-07-07 | $6.90 | $7.40 | 555,400 | — | — |
| 2023-07-06 | $6.76 | $7.25 | 370,700 | — | — |
| 2023-07-05 | $6.73 | $7.22 | 411,500 | — | — |
| 2023-07-03 | $6.88 | $7.38 | 281,700 | — | — |
| 2023-06-30 | $6.61 | $7.09 | 433,100 | — | — |
| 2023-06-29 | $6.66 | $7.14 | 258,200 | — | — |
| 2023-06-28 | $6.66 | $7.04 | 305,700 | — | — |
| 2023-06-27 | $6.77 | $7.15 | 592,500 | — | — |
| 2023-06-26 | $6.66 | $7.04 | 553,300 | — | — |
| 2023-06-23 | $6.36 | $6.72 | 1,328,100 | — | — |
| 2023-06-22 | $6.43 | $6.79 | 660,500 | — | — |
| 2023-06-21 | $6.53 | $6.90 | 345,800 | — | — |
| 2023-06-20 | $6.57 | $6.94 | 350,700 | — | — |
| 2023-06-16 | $6.65 | $7.03 | 2,524,300 | — | — |
| 2023-06-15 | $6.56 | $6.93 | 329,900 | — | — |
| 2023-06-14 | $6.44 | $6.80 | 366,900 | — | — |
| 2023-06-13 | $6.52 | $6.89 | 353,000 | — | — |
| 2023-06-12 | $6.46 | $6.82 | 350,300 | — | — |
| 2023-06-09 | $6.47 | $6.83 | 368,200 | — | — |
| 2023-06-08 | $6.44 | $6.80 | 339,100 | — | — |
| 2023-06-07 | $6.57 | $6.94 | 543,500 | — | — |
| 2023-06-06 | $6.27 | $6.62 | 442,800 | — | — |
| 2023-06-05 | $5.96 | $6.30 | 440,100 | — | — |
| 2023-06-02 | $6.06 | $6.40 | 439,300 | — | — |
| 2023-06-01 | $5.73 | $6.05 | 523,500 | — | — |
| 2023-05-31 | $5.55 | $5.86 | 709,800 | — | — |
| 2023-05-30 | $5.62 | $5.94 | 392,900 | — | — |
| 2023-05-26 | $5.53 | $5.84 | 405,000 | — | — |
| 2023-05-25 | $5.43 | $5.74 | 611,600 | — | — |
| 2023-05-24 | $5.75 | $6.07 | 315,300 | — | — |
| 2023-05-23 | $6.15 | $6.50 | 342,000 | — | — |
| 2023-05-22 | $6.03 | $6.37 | 472,700 | — | — |
| 2023-05-19 | $5.90 | $6.23 | 360,000 | — | — |
| 2023-05-18 | $5.88 | $6.21 | 464,100 | — | — |
| 2023-05-17 | $5.79 | $6.12 | 488,500 | — | — |
| 2023-05-16 | $5.45 | $5.76 | 666,000 | — | — |
| 2023-05-15 | $5.52 | $5.83 | 445,300 | — | — |
| 2023-05-12 | $5.60 | $5.92 | 724,500 | — | — |
| 2023-05-11 | $5.91 | $6.24 | 394,000 | — | — |
| 2023-05-10 | $6.05 | $6.39 | 439,300 | — | — |
| 2023-05-09 | $6.15 | $6.50 | 330,600 | — | — |
| 2023-05-08 | $6.22 | $6.57 | 382,600 | — | — |
| 2023-05-05 | $6.31 | $6.67 | 336,900 | — | — |
| 2023-05-04 | $6.16 | $6.51 | 575,700 | — | — |
| 2023-05-03 | $6.00 | $6.34 | 586,600 | — | — |
| 2023-05-02 | $5.91 | $6.24 | 581,700 | — | — |
| 2023-05-01 | $6.10 | $6.44 | 422,800 | — | — |
| 2023-04-28 | $6.14 | $6.49 | 464,700 | — | — |
| 2023-04-27 | $6.02 | $6.36 | 376,600 | — | — |
| 2023-04-26 | $5.93 | $6.26 | 348,400 | — | — |
| 2023-04-25 | $6.12 | $6.47 | 306,900 | — | — |
| 2023-04-24 | $6.34 | $6.70 | 302,800 | — | — |
| 2023-04-21 | $6.42 | $6.78 | 376,000 | — | — |
| 2023-04-20 | $6.44 | $6.80 | 396,200 | — | — |
| 2023-04-19 | $6.57 | $6.94 | 350,800 | — | — |
| 2023-04-18 | $6.52 | $6.89 | 379,200 | — | — |
| 2023-04-17 | $6.60 | $6.97 | 421,100 | — | — |
| 2023-04-14 | $6.31 | $6.67 | 350,000 | — | — |
| 2023-04-13 | $6.41 | $6.77 | 625,100 | — | — |
| 2023-04-12 | $6.50 | $6.87 | 583,500 | — | — |
| 2023-04-11 | $6.52 | $6.89 | 403,600 | — | — |
| 2023-04-10 | $6.62 | $6.99 | 474,600 | — | — |
| 2023-04-06 | $6.63 | $7.00 | 314,600 | — | — |
| 2023-04-05 | $6.62 | $6.99 | 397,200 | — | — |
| 2023-04-04 | $6.66 | $7.04 | 713,400 | — | — |
| 2023-04-03 | $6.81 | $7.19 | 737,500 | — | — |
| 2023-03-31 | $6.70 | $7.08 | 738,200 | — | — |
| 2023-03-30 | $6.32 | $6.68 | 308,800 | — | — |
| 2023-03-29 | $6.35 | $6.60 | 387,300 | — | — |
| 2023-03-28 | $6.20 | $6.45 | 673,600 | — | — |
| 2023-03-27 | $6.09 | $6.33 | 877,400 | — | — |
| 2023-03-24 | $5.89 | $6.12 | 721,000 | — | — |
| 2023-03-23 | $5.67 | $5.90 | 862,800 | — | — |
| 2023-03-22 | $5.78 | $6.01 | 1,146,800 | — | — |
| 2023-03-21 | $5.91 | $6.14 | 1,312,200 | — | — |
| 2023-03-20 | $5.82 | $6.05 | 1,246,700 | — | — |
| 2023-03-17 | $5.80 | $6.03 | 6,104,800 | — | — |
| 2023-03-16 | $6.36 | $6.61 | 1,183,400 | — | — |
| 2023-03-15 | $6.48 | $6.74 | 789,000 | — | — |
| 2023-03-14 | $6.52 | $6.78 | 1,169,700 | — | — |
| 2023-03-13 | $6.70 | $6.97 | 608,800 | — | — |
| 2023-03-10 | $6.76 | $7.03 | 1,368,100 | — | — |
| 2023-03-09 | $7.50 | $7.80 | 853,800 | — | — |
| 2023-03-08 | $7.73 | $8.04 | 655,000 | — | — |
| 2023-03-07 | $7.55 | $7.85 | 687,300 | — | — |
| 2023-03-06 | $8.05 | $8.37 | 632,100 | — | — |
| 2023-03-03 | $7.95 | $8.27 | 521,000 | — | — |
| 2023-03-02 | $8.04 | $8.36 | 700,600 | — | — |
| 2023-03-01 | $8.29 | $8.62 | 462,800 | — | — |
| 2023-02-28 | $8.56 | $8.90 | 522,600 | — | — |
| 2023-02-27 | $8.61 | $8.95 | 563,200 | — | — |
| 2023-02-24 | $8.61 | $8.95 | 539,600 | — | — |
| 2023-02-23 | $8.85 | $9.20 | 330,800 | — | — |
| 2023-02-22 | $8.75 | $9.10 | 468,300 | — | — |
| 2023-02-21 | $8.85 | $9.20 | 321,400 | — | — |
| 2023-02-17 | $9.12 | $9.48 | 196,100 | — | — |
| 2023-02-16 | $9.16 | $9.52 | 167,200 | — | — |
| 2023-02-15 | $9.25 | $9.62 | 155,600 | — | — |
| 2023-02-14 | $9.16 | $9.52 | 264,400 | — | — |
| 2023-02-13 | $9.26 | $9.63 | 179,400 | — | — |
| 2023-02-10 | $9.07 | $9.43 | 266,600 | — | — |
| 2023-02-09 | $9.06 | $9.42 | 425,100 | — | — |
| 2023-02-08 | $9.20 | $9.57 | 390,900 | — | — |
| 2023-02-07 | $9.36 | $9.73 | 372,100 | — | — |
| 2023-02-06 | $9.40 | $9.77 | 296,500 | — | — |
| 2023-02-03 | $9.62 | $10.00 | 407,700 | — | — |
| 2023-02-02 | $9.71 | $10.10 | 333,900 | — | — |
| 2023-02-01 | $9.36 | $9.73 | 375,500 | — | — |
| 2023-01-31 | $9.65 | $10.03 | 595,100 | — | — |
| 2023-01-30 | $9.17 | $9.53 | 229,700 | — | — |
| 2023-01-27 | $9.20 | $9.57 | 214,200 | — | — |
| 2023-01-26 | $9.09 | $9.45 | 196,800 | — | — |
| 2023-01-25 | $9.02 | $9.38 | 201,600 | — | — |
| 2023-01-24 | $8.89 | $9.24 | 162,000 | — | — |
| 2023-01-23 | $9.05 | $9.41 | 356,500 | — | — |
| 2023-01-20 | $9.01 | $9.37 | 366,000 | — | — |
| 2023-01-19 | $8.84 | $9.19 | 375,000 | — | — |
| 2023-01-18 | $8.95 | $9.31 | 502,700 | — | — |
| 2023-01-17 | $8.87 | $9.22 | 335,200 | — | — |
| 2023-01-13 | $8.84 | $9.19 | 204,600 | — | — |
| 2023-01-12 | $8.75 | $9.10 | 366,500 | — | — |
| 2023-01-11 | $8.59 | $8.93 | 417,800 | — | — |
| 2023-01-10 | $8.46 | $8.80 | 326,300 | — | — |
| 2023-01-09 | $8.40 | $8.73 | 237,800 | — | — |
| 2023-01-06 | $8.47 | $8.81 | 210,900 | — | — |
| 2023-01-05 | $8.26 | $8.59 | 270,100 | — | — |
| 2023-01-04 | $8.41 | $8.74 | 266,100 | — | — |
| 2023-01-03 | $8.35 | $8.68 | 306,600 | — | — |