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
- 2021-05-24 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 | $5.52 | $5.52 | 170,100 | — | — |
| 2023-12-28 | $5.67 | $5.67 | 264,400 | — | — |
| 2023-12-27 | $5.71 | $5.71 | 126,400 | — | — |
| 2023-12-26 | $5.42 | $5.42 | 147,300 | — | — |
| 2023-12-22 | $5.42 | $5.42 | 153,200 | — | — |
| 2023-12-21 | $5.33 | $5.33 | 180,400 | — | — |
| 2023-12-20 | $5.41 | $5.41 | 354,100 | — | — |
| 2023-12-19 | $5.78 | $5.78 | 119,200 | — | — |
| 2023-12-18 | $5.75 | $5.75 | 86,100 | — | — |
| 2023-12-15 | $5.58 | $5.58 | 1,606,200 | — | — |
| 2023-12-14 | $5.68 | $5.68 | 145,000 | — | — |
| 2023-12-13 | $5.89 | $5.89 | 144,600 | — | — |
| 2023-12-12 | $5.67 | $5.67 | 72,900 | — | — |
| 2023-12-11 | $5.51 | $5.51 | 29,800 | — | — |
| 2023-12-08 | $5.55 | $5.55 | 43,800 | — | — |
| 2023-12-07 | $5.55 | $5.55 | 48,900 | — | — |
| 2023-12-06 | $5.43 | $5.43 | 39,600 | — | — |
| 2023-12-05 | $5.49 | $5.49 | 43,500 | — | — |
| 2023-12-04 | $5.35 | $5.35 | 57,500 | — | — |
| 2023-12-01 | $5.57 | $5.57 | 139,600 | — | — |
| 2023-11-30 | $5.47 | $5.47 | 86,800 | — | — |
| 2023-11-29 | $5.50 | $5.50 | 71,800 | — | — |
| 2023-11-28 | $5.45 | $5.45 | 94,800 | — | — |
| 2023-11-27 | $5.58 | $5.58 | 197,500 | — | — |
| 2023-11-24 | $5.97 | $5.97 | 27,500 | — | — |
| 2023-11-22 | $5.90 | $5.90 | 133,400 | — | — |
| 2023-11-21 | $5.90 | $5.90 | 114,000 | — | — |
| 2023-11-20 | $5.91 | $5.91 | 169,500 | — | — |
| 2023-11-17 | $6.28 | $6.28 | 55,700 | — | — |
| 2023-11-16 | $6.19 | $6.19 | 69,800 | — | — |
| 2023-11-15 | $6.34 | $6.34 | 115,300 | — | — |
| 2023-11-14 | $5.92 | $5.92 | 363,900 | — | — |
| 2023-11-13 | $5.80 | $5.80 | 190,500 | — | — |
| 2023-11-10 | $5.87 | $5.87 | 117,300 | — | — |
| 2023-11-09 | $5.70 | $5.70 | 87,500 | — | — |
| 2023-11-08 | $5.81 | $5.81 | 76,900 | — | — |
| 2023-11-07 | $5.85 | $5.85 | 55,000 | — | — |
| 2023-11-06 | $5.87 | $5.87 | 47,100 | — | — |
| 2023-11-03 | $5.98 | $5.98 | 150,300 | — | — |
| 2023-11-02 | $5.77 | $5.77 | 110,300 | — | — |
| 2023-11-01 | $5.81 | $5.81 | 92,600 | — | — |
| 2023-10-31 | $5.76 | $5.76 | 256,000 | — | — |
| 2023-10-30 | $5.95 | $5.95 | 159,900 | — | — |
| 2023-10-27 | $6.00 | $6.00 | 93,300 | — | — |
| 2023-10-26 | $6.10 | $6.10 | 90,800 | — | — |
| 2023-10-25 | $6.33 | $6.33 | 125,500 | — | — |
| 2023-10-24 | $6.25 | $6.25 | 236,900 | — | — |
| 2023-10-23 | $6.41 | $6.41 | 59,300 | — | — |
| 2023-10-20 | $6.40 | $6.40 | 323,900 | — | — |
| 2023-10-19 | $6.56 | $6.56 | 121,000 | — | — |
| 2023-10-18 | $6.98 | $6.98 | 236,000 | — | — |
| 2023-10-17 | $7.43 | $7.43 | 1,221,100 | — | — |
| 2023-10-16 | $7.92 | $7.92 | 226,300 | — | — |
| 2023-10-13 | $7.80 | $7.80 | 92,000 | — | — |
| 2023-10-12 | $7.72 | $7.72 | 51,400 | — | — |
| 2023-10-11 | $7.71 | $7.71 | 51,700 | — | — |
| 2023-10-10 | $7.71 | $7.71 | 100,200 | — | — |
| 2023-10-09 | $7.25 | $7.25 | 46,000 | — | — |
| 2023-10-06 | $7.45 | $7.45 | 33,900 | — | — |
| 2023-10-05 | $7.51 | $7.51 | 103,400 | — | — |
| 2023-10-04 | $7.54 | $7.54 | 100,600 | — | — |
| 2023-10-03 | $7.90 | $7.90 | 76,700 | — | — |
| 2023-10-02 | $8.20 | $8.20 | 79,300 | — | — |
| 2023-09-29 | $8.20 | $8.20 | 180,900 | — | — |
| 2023-09-28 | $8.10 | $8.10 | 1,199,300 | — | — |
| 2023-09-27 | $7.96 | $7.96 | 201,700 | — | — |
| 2023-09-26 | $7.96 | $7.96 | 341,800 | — | — |
| 2023-09-25 | $7.76 | $7.76 | 317,600 | — | — |
| 2023-09-22 | $8.00 | $8.00 | 556,400 | — | — |
| 2023-09-21 | $7.10 | $7.10 | 28,900 | — | — |
| 2023-09-20 | $7.13 | $7.13 | 21,000 | — | — |
| 2023-09-19 | $7.13 | $7.13 | 76,900 | — | — |
| 2023-09-18 | $7.26 | $7.26 | 242,800 | — | — |
| 2023-09-15 | $7.26 | $7.26 | 936,300 | — | — |
| 2023-09-14 | $6.62 | $6.62 | 92,100 | — | — |
| 2023-09-13 | $6.81 | $6.81 | 74,800 | — | — |
| 2023-09-12 | $7.01 | $7.01 | 37,600 | — | — |
| 2023-09-11 | $6.89 | $6.89 | 44,100 | — | — |
| 2023-09-08 | $6.99 | $6.99 | 24,300 | — | — |
| 2023-09-07 | $7.08 | $7.08 | 56,900 | — | — |
| 2023-09-06 | $7.08 | $7.08 | 49,700 | — | — |
| 2023-09-05 | $7.45 | $7.45 | 104,100 | — | — |
| 2023-09-01 | $7.09 | $7.09 | 99,800 | — | — |
| 2023-08-31 | $6.97 | $6.97 | 105,200 | — | — |
| 2023-08-30 | $7.22 | $7.22 | 97,300 | — | — |
| 2023-08-29 | $7.53 | $7.53 | 55,400 | — | — |
| 2023-08-28 | $7.12 | $7.12 | 10,700 | — | — |
| 2023-08-25 | $7.21 | $7.21 | 23,700 | — | — |
| 2023-08-24 | $6.95 | $6.95 | 23,600 | — | — |
| 2023-08-23 | $7.19 | $7.19 | 67,100 | — | — |
| 2023-08-22 | $7.30 | $7.30 | 51,600 | — | — |
| 2023-08-21 | $7.30 | $7.30 | 10,500 | — | — |
| 2023-08-18 | $7.28 | $7.28 | 34,100 | — | — |
| 2023-08-17 | $7.06 | $7.06 | 77,200 | — | — |
| 2023-08-16 | $7.39 | $7.39 | 58,500 | — | — |
| 2023-08-15 | $7.25 | $7.25 | 25,600 | — | — |
| 2023-08-14 | $7.41 | $7.41 | 52,800 | — | — |
| 2023-08-11 | $7.29 | $7.29 | 138,000 | — | — |
| 2023-08-10 | $7.33 | $7.33 | 149,100 | — | — |
| 2023-08-09 | $7.62 | $7.62 | 105,700 | — | — |
| 2023-08-08 | $7.72 | $7.72 | 163,900 | — | — |
| 2023-08-07 | $8.28 | $8.28 | 71,600 | — | — |
| 2023-08-04 | $8.15 | $8.15 | 55,600 | — | — |
| 2023-08-03 | $8.15 | $8.15 | 49,500 | — | — |
| 2023-08-02 | $8.19 | $8.19 | 54,600 | — | — |
| 2023-08-01 | $8.12 | $8.12 | 179,100 | — | — |
| 2023-07-31 | $7.79 | $7.79 | 129,200 | — | — |
| 2023-07-28 | $7.47 | $7.47 | 70,500 | — | — |
| 2023-07-27 | $7.10 | $7.10 | 62,800 | — | — |
| 2023-07-26 | $7.29 | $7.29 | 66,100 | — | — |
| 2023-07-25 | $7.50 | $7.50 | 86,800 | — | — |
| 2023-07-24 | $7.55 | $7.55 | 98,700 | — | — |
| 2023-07-21 | $6.78 | $6.78 | 19,100 | — | — |
| 2023-07-20 | $7.03 | $7.03 | 21,100 | — | — |
| 2023-07-19 | $7.26 | $7.26 | 33,400 | — | — |
| 2023-07-18 | $7.35 | $7.35 | 45,400 | — | — |
| 2023-07-17 | $7.21 | $7.21 | 42,600 | — | — |
| 2023-07-14 | $7.06 | $7.06 | 29,900 | — | — |
| 2023-07-13 | $7.00 | $7.00 | 50,100 | — | — |
| 2023-07-12 | $6.80 | $6.80 | 61,700 | — | — |
| 2023-07-11 | $6.89 | $6.89 | 59,000 | — | — |
| 2023-07-10 | $7.05 | $7.05 | 34,500 | — | — |
| 2023-07-07 | $6.85 | $6.85 | 70,400 | — | — |
| 2023-07-06 | $7.12 | $7.12 | 23,100 | — | — |
| 2023-07-05 | $7.37 | $7.37 | 144,200 | — | — |
| 2023-07-03 | $7.61 | $7.61 | 24,800 | — | — |
| 2023-06-30 | $7.46 | $7.46 | 24,800 | — | — |
| 2023-06-29 | $7.23 | $7.23 | 45,100 | — | — |
| 2023-06-28 | $7.38 | $7.38 | 86,500 | — | — |
| 2023-06-27 | $7.56 | $7.56 | 65,200 | — | — |
| 2023-06-26 | $7.31 | $7.31 | 33,500 | — | — |
| 2023-06-23 | $7.46 | $7.46 | 61,300 | — | — |
| 2023-06-22 | $7.09 | $7.09 | 102,300 | — | — |
| 2023-06-21 | $6.98 | $6.98 | 260,500 | — | — |
| 2023-06-20 | $7.00 | $7.00 | 207,000 | — | — |
| 2023-06-16 | $6.95 | $6.95 | 122,600 | — | — |
| 2023-06-15 | $6.85 | $6.85 | 118,400 | — | — |
| 2023-06-14 | $6.49 | $6.49 | 79,100 | — | — |
| 2023-06-13 | $6.47 | $6.47 | 41,100 | — | — |
| 2023-06-12 | $6.30 | $6.30 | 52,100 | — | — |
| 2023-06-09 | $6.32 | $6.32 | 20,600 | — | — |
| 2023-06-08 | $6.19 | $6.19 | 54,800 | — | — |
| 2023-06-07 | $6.29 | $6.29 | 43,900 | — | — |
| 2023-06-06 | $6.22 | $6.22 | 56,000 | — | — |
| 2023-06-05 | $6.26 | $6.26 | 38,000 | — | — |
| 2023-06-02 | $6.31 | $6.31 | 48,300 | — | — |
| 2023-06-01 | $6.32 | $6.32 | 110,600 | — | — |
| 2023-05-31 | $6.39 | $6.39 | 117,300 | — | — |
| 2023-05-30 | $6.32 | $6.32 | 29,400 | — | — |
| 2023-05-26 | $6.13 | $6.13 | 33,900 | — | — |
| 2023-05-25 | $6.12 | $6.12 | 98,000 | — | — |
| 2023-05-24 | $6.07 | $6.07 | 21,000 | — | — |
| 2023-05-23 | $6.10 | $6.10 | 43,100 | — | — |
| 2023-05-22 | $6.28 | $6.28 | 148,400 | — | — |
| 2023-05-19 | $5.81 | $5.81 | 161,000 | — | — |
| 2023-05-18 | $5.88 | $5.88 | 2,150,500 | — | — |
| 2023-05-17 | $6.63 | $6.63 | 39,200 | — | — |
| 2023-05-16 | $6.61 | $6.61 | 24,600 | — | — |
| 2023-05-15 | $6.65 | $6.65 | 47,300 | — | — |
| 2023-05-12 | $6.60 | $6.60 | 118,600 | — | — |
| 2023-05-11 | $6.68 | $6.68 | 27,200 | — | — |
| 2023-05-10 | $6.78 | $6.78 | 48,600 | — | — |
| 2023-05-09 | $6.65 | $6.65 | 48,500 | — | — |
| 2023-05-08 | $6.59 | $6.59 | 145,600 | — | — |
| 2023-05-05 | $6.40 | $6.40 | 581,400 | — | — |
| 2023-05-04 | $6.94 | $6.94 | 23,800 | — | — |
| 2023-05-03 | $7.11 | $7.11 | 33,300 | — | — |
| 2023-05-02 | $7.07 | $7.07 | 366,100 | — | — |
| 2023-05-01 | $7.86 | $7.86 | 17,800 | — | — |
| 2023-04-28 | $7.99 | $7.99 | 23,400 | — | — |
| 2023-04-27 | $7.90 | $7.90 | 46,000 | — | — |
| 2023-04-26 | $7.59 | $7.59 | 12,400 | — | — |
| 2023-04-25 | $7.49 | $7.49 | 9,600 | — | — |
| 2023-04-24 | $7.56 | $7.56 | 22,000 | — | — |
| 2023-04-21 | $7.51 | $7.51 | 9,400 | — | — |
| 2023-04-20 | $7.40 | $7.40 | 19,600 | — | — |
| 2023-04-19 | $7.58 | $7.58 | 5,400 | — | — |
| 2023-04-18 | $7.60 | $7.60 | 118,900 | — | — |
| 2023-04-17 | $7.50 | $7.50 | 31,800 | — | — |
| 2023-04-14 | $7.78 | $7.78 | 25,000 | — | — |
| 2023-04-13 | $7.79 | $7.79 | 20,000 | — | — |
| 2023-04-12 | $7.65 | $7.65 | 54,200 | — | — |
| 2023-04-11 | $7.71 | $7.71 | 26,900 | — | — |
| 2023-04-10 | $7.69 | $7.69 | 47,600 | — | — |
| 2023-04-06 | $7.54 | $7.54 | 21,900 | — | — |
| 2023-04-05 | $7.45 | $7.45 | 44,900 | — | — |
| 2023-04-04 | $7.57 | $7.57 | 65,900 | — | — |
| 2023-04-03 | $7.47 | $7.47 | 91,700 | — | — |
| 2023-03-31 | $6.97 | $6.97 | 114,200 | — | — |
| 2023-03-30 | $6.81 | $6.81 | 64,100 | — | — |
| 2023-03-29 | $6.76 | $6.76 | 111,600 | — | — |
| 2023-03-28 | $6.82 | $6.82 | 171,600 | — | — |
| 2023-03-27 | $7.26 | $7.26 | 347,400 | — | — |
| 2023-03-24 | $7.06 | $7.06 | 102,900 | — | — |
| 2023-03-23 | $7.41 | $7.41 | 106,900 | — | — |
| 2023-03-22 | $7.62 | $7.62 | 128,500 | — | — |
| 2023-03-21 | $8.39 | $8.39 | 284,200 | — | — |
| 2023-03-20 | $8.53 | $8.53 | 394,600 | — | — |
| 2023-03-17 | $8.23 | $8.23 | 629,300 | — | — |
| 2023-03-16 | $7.62 | $7.62 | 196,100 | — | — |
| 2023-03-15 | $6.99 | $6.99 | 227,200 | — | — |
| 2023-03-14 | $7.13 | $7.13 | 41,200 | — | — |
| 2023-03-13 | $7.07 | $7.07 | 70,400 | — | — |
| 2023-03-10 | $6.47 | $6.47 | 132,900 | — | — |
| 2023-03-09 | $6.87 | $6.87 | 140,500 | — | — |
| 2023-03-08 | $7.21 | $7.21 | 38,500 | — | — |
| 2023-03-07 | $7.18 | $7.18 | 32,700 | — | — |
| 2023-03-06 | $7.16 | $7.16 | 159,000 | — | — |
| 2023-03-03 | $7.45 | $7.45 | 52,500 | — | — |
| 2023-03-02 | $7.91 | $7.91 | 50,300 | — | — |
| 2023-03-01 | $8.00 | $8.00 | 148,000 | — | — |
| 2023-02-28 | $7.92 | $7.92 | 41,900 | — | — |
| 2023-02-27 | $7.94 | $7.94 | 18,100 | — | — |
| 2023-02-24 | $7.78 | $7.78 | 16,600 | — | — |
| 2023-02-23 | $7.99 | $7.99 | 18,200 | — | — |
| 2023-02-22 | $7.99 | $7.99 | 33,100 | — | — |
| 2023-02-21 | $8.09 | $8.09 | 30,700 | — | — |
| 2023-02-17 | $8.27 | $8.27 | 123,800 | — | — |
| 2023-02-16 | $7.80 | $7.80 | 54,800 | — | — |
| 2023-02-15 | $7.90 | $7.90 | 17,100 | — | — |
| 2023-02-14 | $7.89 | $7.89 | 83,700 | — | — |
| 2023-02-13 | $7.47 | $7.47 | 75,100 | — | — |
| 2023-02-10 | $7.13 | $7.13 | 62,700 | — | — |
| 2023-02-09 | $7.07 | $7.07 | 42,300 | — | — |
| 2023-02-08 | $7.03 | $7.03 | 28,100 | — | — |
| 2023-02-07 | $7.10 | $7.10 | 64,900 | — | — |
| 2023-02-06 | $7.10 | $7.10 | 38,900 | — | — |
| 2023-02-03 | $7.05 | $7.05 | 60,700 | — | — |
| 2023-02-02 | $7.11 | $7.11 | 182,100 | — | — |
| 2023-02-01 | $7.30 | $7.30 | 314,500 | — | — |
| 2023-01-31 | $7.35 | $7.35 | 115,200 | — | — |
| 2023-01-30 | $7.11 | $7.11 | 80,500 | — | — |
| 2023-01-27 | $6.98 | $6.98 | 14,400 | — | — |
| 2023-01-26 | $7.06 | $7.06 | 7,200 | — | — |
| 2023-01-25 | $7.05 | $7.05 | 261,900 | — | — |
| 2023-01-24 | $7.10 | $7.10 | 310,500 | — | — |
| 2023-01-23 | $6.89 | $6.89 | 121,400 | — | — |
| 2023-01-20 | $7.15 | $7.15 | 16,200 | — | — |
| 2023-01-19 | $7.15 | $7.15 | 61,700 | — | — |
| 2023-01-18 | $6.85 | $6.85 | 42,300 | — | — |
| 2023-01-17 | $7.10 | $7.10 | 78,300 | — | — |
| 2023-01-13 | $6.71 | $6.71 | 118,200 | — | — |
| 2023-01-12 | $7.01 | $7.01 | 121,600 | — | — |
| 2023-01-11 | $7.00 | $7.00 | 35,200 | — | — |
| 2023-01-10 | $7.11 | $7.11 | 25,600 | — | — |
| 2023-01-09 | $7.20 | $7.20 | 24,100 | — | — |
| 2023-01-06 | $7.03 | $7.03 | 24,600 | — | — |
| 2023-01-05 | $6.95 | $6.95 | 29,400 | — | — |
| 2023-01-04 | $6.88 | $6.88 | 46,700 | — | — |
| 2023-01-03 | $6.89 | $6.89 | 45,200 | — | — |