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
- 2018-03-13 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 | $5.82 | $5.82 | 386,100 | — | — |
| 2023-12-28 | $6.05 | $6.05 | 384,400 | — | — |
| 2023-12-27 | $5.94 | $5.94 | 284,700 | — | — |
| 2023-12-26 | $5.75 | $5.75 | 203,700 | — | — |
| 2023-12-22 | $5.64 | $5.64 | 458,000 | — | — |
| 2023-12-21 | $5.54 | $5.54 | 388,900 | — | — |
| 2023-12-20 | $5.36 | $5.36 | 449,200 | — | — |
| 2023-12-19 | $5.33 | $5.33 | 381,200 | — | — |
| 2023-12-18 | $5.12 | $5.12 | 377,300 | — | — |
| 2023-12-15 | $5.05 | $5.05 | 919,100 | — | — |
| 2023-12-14 | $5.12 | $5.12 | 604,200 | — | — |
| 2023-12-13 | $4.74 | $4.74 | 336,300 | — | — |
| 2023-12-12 | $4.41 | $4.41 | 331,900 | — | — |
| 2023-12-11 | $4.61 | $4.61 | 522,400 | — | — |
| 2023-12-08 | $4.72 | $4.72 | 356,000 | — | — |
| 2023-12-07 | $4.61 | $4.61 | 333,700 | — | — |
| 2023-12-06 | $4.31 | $4.31 | 402,000 | — | — |
| 2023-12-05 | $4.19 | $4.19 | 382,400 | — | — |
| 2023-12-04 | $4.42 | $4.42 | 315,000 | — | — |
| 2023-12-01 | $4.28 | $4.28 | 265,600 | — | — |
| 2023-11-30 | $4.10 | $4.10 | 194,100 | — | — |
| 2023-11-29 | $4.10 | $4.10 | 237,900 | — | — |
| 2023-11-28 | $4.00 | $4.00 | 290,200 | — | — |
| 2023-11-27 | $4.12 | $4.12 | 288,000 | — | — |
| 2023-11-24 | $4.03 | $4.03 | 142,200 | — | — |
| 2023-11-22 | $4.05 | $4.05 | 328,600 | — | — |
| 2023-11-21 | $3.88 | $3.88 | 330,900 | — | — |
| 2023-11-20 | $3.86 | $3.86 | 693,000 | — | — |
| 2023-11-17 | $3.92 | $3.92 | 530,600 | — | — |
| 2023-11-16 | $3.80 | $3.80 | 891,400 | — | — |
| 2023-11-15 | $3.65 | $3.65 | 1,334,700 | — | — |
| 2023-11-14 | $3.21 | $3.21 | 1,219,800 | — | — |
| 2023-11-13 | $2.90 | $2.90 | 348,100 | — | — |
| 2023-11-10 | $2.92 | $2.92 | 436,800 | — | — |
| 2023-11-09 | $2.99 | $2.99 | 593,600 | — | — |
| 2023-11-08 | $3.05 | $3.05 | 694,000 | — | — |
| 2023-11-07 | $3.11 | $3.11 | 802,300 | — | — |
| 2023-11-06 | $2.90 | $2.90 | 806,800 | — | — |
| 2023-11-03 | $2.92 | $2.92 | 1,039,300 | — | — |
| 2023-11-02 | $2.76 | $2.76 | 1,566,700 | — | — |
| 2023-11-01 | $2.69 | $2.69 | 1,022,000 | — | — |
| 2023-10-31 | $3.16 | $3.16 | 787,300 | — | — |
| 2023-10-30 | $3.53 | $3.53 | 813,800 | — | — |
| 2023-10-27 | $3.41 | $3.41 | 272,900 | — | — |
| 2023-10-26 | $3.54 | $3.54 | 473,800 | — | — |
| 2023-10-25 | $3.47 | $3.47 | 297,200 | — | — |
| 2023-10-24 | $3.50 | $3.50 | 402,300 | — | — |
| 2023-10-23 | $3.46 | $3.46 | 377,200 | — | — |
| 2023-10-20 | $3.57 | $3.57 | 437,200 | — | — |
| 2023-10-19 | $3.79 | $3.79 | 159,000 | — | — |
| 2023-10-18 | $3.96 | $3.96 | 363,900 | — | — |
| 2023-10-17 | $4.11 | $4.11 | 366,300 | — | — |
| 2023-10-16 | $4.48 | $4.48 | 152,100 | — | — |
| 2023-10-13 | $4.43 | $4.43 | 217,200 | — | — |
| 2023-10-12 | $4.66 | $4.66 | 219,100 | — | — |
| 2023-10-11 | $4.88 | $4.88 | 202,800 | — | — |
| 2023-10-10 | $4.81 | $4.81 | 207,000 | — | — |
| 2023-10-09 | $4.83 | $4.83 | 225,900 | — | — |
| 2023-10-06 | $4.93 | $4.93 | 313,000 | — | — |
| 2023-10-05 | $4.70 | $4.70 | 337,800 | — | — |
| 2023-10-04 | $4.83 | $4.83 | 221,000 | — | — |
| 2023-10-03 | $4.79 | $4.79 | 353,900 | — | — |
| 2023-10-02 | $5.32 | $5.32 | 338,800 | — | — |
| 2023-09-29 | $5.44 | $5.44 | 356,400 | — | — |
| 2023-09-28 | $5.53 | $5.53 | 269,800 | — | — |
| 2023-09-27 | $5.39 | $5.39 | 186,900 | — | — |
| 2023-09-26 | $5.29 | $5.29 | 191,300 | — | — |
| 2023-09-25 | $5.38 | $5.38 | 102,200 | — | — |
| 2023-09-22 | $5.36 | $5.36 | 128,900 | — | — |
| 2023-09-21 | $5.47 | $5.47 | 263,100 | — | — |
| 2023-09-20 | $5.62 | $5.62 | 181,500 | — | — |
| 2023-09-19 | $5.69 | $5.69 | 176,700 | — | — |
| 2023-09-18 | $5.62 | $5.62 | 273,700 | — | — |
| 2023-09-15 | $5.68 | $5.68 | 347,300 | — | — |
| 2023-09-14 | $5.81 | $5.81 | 134,600 | — | — |
| 2023-09-13 | $5.65 | $5.65 | 260,500 | — | — |
| 2023-09-12 | $5.76 | $5.76 | 203,400 | — | — |
| 2023-09-11 | $5.76 | $5.76 | 309,400 | — | — |
| 2023-09-08 | $5.80 | $5.80 | 434,600 | — | — |
| 2023-09-07 | $5.95 | $5.95 | 273,500 | — | — |
| 2023-09-06 | $6.06 | $6.06 | 225,700 | — | — |
| 2023-09-05 | $6.02 | $6.02 | 244,100 | — | — |
| 2023-09-01 | $6.22 | $6.22 | 282,700 | — | — |
| 2023-08-31 | $6.33 | $6.33 | 711,900 | — | — |
| 2023-08-30 | $5.91 | $5.91 | 286,000 | — | — |
| 2023-08-29 | $5.93 | $5.93 | 200,200 | — | — |
| 2023-08-28 | $5.75 | $5.75 | 284,700 | — | — |
| 2023-08-25 | $5.66 | $5.66 | 404,700 | — | — |
| 2023-08-24 | $5.60 | $5.60 | 316,700 | — | — |
| 2023-08-23 | $5.76 | $5.76 | 272,000 | — | — |
| 2023-08-22 | $5.43 | $5.43 | 300,900 | — | — |
| 2023-08-21 | $5.40 | $5.40 | 188,300 | — | — |
| 2023-08-18 | $5.30 | $5.30 | 385,200 | — | — |
| 2023-08-17 | $5.36 | $5.36 | 268,800 | — | — |
| 2023-08-16 | $5.48 | $5.48 | 286,300 | — | — |
| 2023-08-15 | $5.44 | $5.44 | 265,300 | — | — |
| 2023-08-14 | $5.43 | $5.43 | 444,400 | — | — |
| 2023-08-11 | $5.41 | $5.41 | 440,200 | — | — |
| 2023-08-10 | $5.15 | $5.15 | 327,000 | — | — |
| 2023-08-09 | $5.32 | $5.32 | 444,100 | — | — |
| 2023-08-08 | $5.41 | $5.41 | 589,000 | — | — |
| 2023-08-07 | $5.96 | $5.96 | 739,400 | — | — |
| 2023-08-04 | $6.68 | $6.68 | 1,077,200 | — | — |
| 2023-08-03 | $6.39 | $6.39 | 961,700 | — | — |
| 2023-08-02 | $5.81 | $5.81 | 477,400 | — | — |
| 2023-08-01 | $5.88 | $5.88 | 575,000 | — | — |
| 2023-07-31 | $6.41 | $6.41 | 487,000 | — | — |
| 2023-07-28 | $6.10 | $6.10 | 585,800 | — | — |
| 2023-07-27 | $5.88 | $5.88 | 575,500 | — | — |
| 2023-07-26 | $5.94 | $5.94 | 495,800 | — | — |
| 2023-07-25 | $5.67 | $5.67 | 1,042,700 | — | — |
| 2023-07-24 | $5.11 | $5.11 | 281,300 | — | — |
| 2023-07-21 | $5.10 | $5.10 | 316,900 | — | — |
| 2023-07-20 | $5.31 | $5.31 | 453,100 | — | — |
| 2023-07-19 | $5.47 | $5.47 | 604,600 | — | — |
| 2023-07-18 | $5.03 | $5.03 | 452,000 | — | — |
| 2023-07-17 | $4.58 | $4.58 | 218,700 | — | — |
| 2023-07-14 | $4.56 | $4.56 | 344,100 | — | — |
| 2023-07-13 | $4.69 | $4.69 | 192,500 | — | — |
| 2023-07-12 | $4.62 | $4.62 | 256,300 | — | — |
| 2023-07-11 | $4.50 | $4.50 | 234,000 | — | — |
| 2023-07-10 | $4.41 | $4.41 | 198,800 | — | — |
| 2023-07-07 | $4.35 | $4.35 | 255,300 | — | — |
| 2023-07-06 | $4.15 | $4.15 | 305,300 | — | — |
| 2023-07-05 | $4.57 | $4.57 | 332,000 | — | — |
| 2023-07-03 | $4.74 | $4.74 | 253,900 | — | — |
| 2023-06-30 | $4.52 | $4.52 | 397,800 | — | — |
| 2023-06-29 | $4.24 | $4.24 | 284,500 | — | — |
| 2023-06-28 | $3.98 | $3.98 | 355,100 | — | — |
| 2023-06-27 | $4.04 | $4.04 | 483,200 | — | — |
| 2023-06-26 | $4.05 | $4.05 | 335,500 | — | — |
| 2023-06-23 | $4.06 | $4.06 | 700,900 | — | — |
| 2023-06-22 | $4.07 | $4.07 | 377,100 | — | — |
| 2023-06-21 | $4.01 | $4.01 | 600,700 | — | — |
| 2023-06-20 | $4.05 | $4.05 | 589,100 | — | — |
| 2023-06-16 | $4.28 | $4.28 | 1,180,000 | — | — |
| 2023-06-15 | $4.39 | $4.39 | 711,600 | — | — |
| 2023-06-14 | $4.54 | $4.54 | 851,600 | — | — |
| 2023-06-13 | $4.65 | $4.65 | 643,100 | — | — |
| 2023-06-12 | $4.54 | $4.54 | 664,200 | — | — |
| 2023-06-09 | $4.34 | $4.34 | 721,000 | — | — |
| 2023-06-08 | $4.32 | $4.32 | 791,900 | — | — |
| 2023-06-07 | $4.25 | $4.25 | 853,700 | — | — |
| 2023-06-06 | $3.81 | $3.81 | 551,300 | — | — |
| 2023-06-05 | $3.54 | $3.54 | 421,900 | — | — |
| 2023-06-02 | $3.46 | $3.46 | 797,500 | — | — |
| 2023-06-01 | $3.00 | $3.00 | 323,000 | — | — |
| 2023-05-31 | $3.10 | $3.10 | 577,400 | — | — |
| 2023-05-30 | $3.31 | $3.31 | 282,200 | — | — |
| 2023-05-26 | $3.35 | $3.35 | 237,100 | — | — |
| 2023-05-25 | $3.23 | $3.23 | 344,100 | — | — |
| 2023-05-24 | $3.29 | $3.29 | 226,200 | — | — |
| 2023-05-23 | $3.52 | $3.52 | 279,300 | — | — |
| 2023-05-22 | $3.46 | $3.46 | 241,400 | — | — |
| 2023-05-19 | $3.41 | $3.41 | 357,100 | — | — |
| 2023-05-18 | $3.48 | $3.48 | 293,900 | — | — |
| 2023-05-17 | $3.47 | $3.47 | 845,100 | — | — |
| 2023-05-16 | $3.35 | $3.35 | 515,600 | — | — |
| 2023-05-15 | $3.46 | $3.46 | 795,600 | — | — |
| 2023-05-12 | $3.37 | $3.37 | 1,157,700 | — | — |
| 2023-05-11 | $3.04 | $3.04 | 594,900 | — | — |
| 2023-05-10 | $3.18 | $3.18 | 813,600 | — | — |
| 2023-05-09 | $3.07 | $3.07 | 3,809,900 | — | — |
| 2023-05-08 | $2.95 | $2.95 | 869,600 | — | — |
| 2023-05-05 | $2.94 | $2.94 | 1,143,200 | — | — |
| 2023-05-04 | $3.08 | $3.08 | 2,618,600 | — | — |
| 2023-05-03 | $3.83 | $3.83 | 263,400 | — | — |
| 2023-05-02 | $3.98 | $3.98 | 390,600 | — | — |
| 2023-05-01 | $4.07 | $4.07 | 240,200 | — | — |
| 2023-04-28 | $4.08 | $4.08 | 448,700 | — | — |
| 2023-04-27 | $3.97 | $3.97 | 270,000 | — | — |
| 2023-04-26 | $3.83 | $3.83 | 344,700 | — | — |
| 2023-04-25 | $3.97 | $3.97 | 420,500 | — | — |
| 2023-04-24 | $4.42 | $4.42 | 207,400 | — | — |
| 2023-04-21 | $4.40 | $4.40 | 255,500 | — | — |
| 2023-04-20 | $4.52 | $4.52 | 584,200 | — | — |
| 2023-04-19 | $4.48 | $4.48 | 305,400 | — | — |
| 2023-04-18 | $4.37 | $4.37 | 300,300 | — | — |
| 2023-04-17 | $4.59 | $4.59 | 266,200 | — | — |
| 2023-04-14 | $4.57 | $4.57 | 306,500 | — | — |
| 2023-04-13 | $4.51 | $4.51 | 303,300 | — | — |
| 2023-04-12 | $4.42 | $4.42 | 635,000 | — | — |
| 2023-04-11 | $4.79 | $4.79 | 1,407,700 | — | — |
| 2023-04-10 | $5.00 | $5.00 | 1,077,300 | — | — |
| 2023-04-06 | $5.04 | $5.04 | 646,800 | — | — |
| 2023-04-05 | $4.97 | $4.97 | 375,500 | — | — |
| 2023-04-04 | $5.20 | $5.20 | 298,900 | — | — |
| 2023-04-03 | $5.13 | $5.13 | 309,700 | — | — |
| 2023-03-31 | $5.22 | $5.22 | 321,700 | — | — |
| 2023-03-30 | $5.20 | $5.20 | 249,100 | — | — |
| 2023-03-29 | $5.39 | $5.39 | 189,200 | — | — |
| 2023-03-28 | $5.38 | $5.38 | 225,600 | — | — |
| 2023-03-27 | $5.52 | $5.52 | 321,100 | — | — |
| 2023-03-24 | $5.17 | $5.17 | 282,300 | — | — |
| 2023-03-23 | $5.17 | $5.17 | 205,600 | — | — |
| 2023-03-22 | $5.19 | $5.19 | 229,200 | — | — |
| 2023-03-21 | $5.27 | $5.27 | 198,700 | — | — |
| 2023-03-20 | $5.07 | $5.07 | 247,100 | — | — |
| 2023-03-17 | $5.04 | $5.04 | 654,700 | — | — |
| 2023-03-16 | $5.06 | $5.06 | 553,900 | — | — |
| 2023-03-15 | $5.41 | $5.41 | 974,800 | — | — |
| 2023-03-14 | $4.70 | $4.70 | 367,600 | — | — |
| 2023-03-13 | $4.68 | $4.68 | 460,200 | — | — |
| 2023-03-10 | $4.92 | $4.92 | 299,700 | — | — |
| 2023-03-09 | $5.36 | $5.36 | 263,500 | — | — |
| 2023-03-08 | $5.57 | $5.57 | 320,300 | — | — |
| 2023-03-07 | $5.26 | $5.26 | 704,100 | — | — |
| 2023-03-06 | $5.62 | $5.62 | 926,100 | — | — |
| 2023-03-03 | $6.36 | $6.36 | 249,400 | — | — |
| 2023-03-02 | $6.41 | $6.41 | 225,000 | — | — |
| 2023-03-01 | $6.34 | $6.34 | 332,500 | — | — |
| 2023-02-28 | $6.30 | $6.30 | 422,300 | — | — |
| 2023-02-27 | $6.22 | $6.22 | 297,900 | — | — |
| 2023-02-24 | $6.08 | $6.08 | 232,300 | — | — |
| 2023-02-23 | $6.25 | $6.25 | 211,800 | — | — |
| 2023-02-22 | $6.21 | $6.21 | 260,400 | — | — |
| 2023-02-21 | $6.38 | $6.38 | 318,000 | — | — |
| 2023-02-17 | $7.36 | $7.36 | 203,000 | — | — |
| 2023-02-16 | $7.36 | $7.36 | 230,300 | — | — |
| 2023-02-15 | $7.80 | $7.80 | 182,100 | — | — |
| 2023-02-14 | $7.69 | $7.69 | 292,200 | — | — |
| 2023-02-13 | $7.16 | $7.16 | 229,000 | — | — |
| 2023-02-10 | $7.04 | $7.04 | 214,000 | — | — |
| 2023-02-09 | $6.85 | $6.85 | 379,100 | — | — |
| 2023-02-08 | $7.90 | $7.90 | 274,000 | — | — |
| 2023-02-07 | $8.00 | $8.00 | 357,400 | — | — |
| 2023-02-06 | $8.21 | $8.21 | 459,500 | — | — |
| 2023-02-03 | $7.83 | $7.83 | 350,500 | — | — |
| 2023-02-02 | $7.93 | $7.93 | 556,200 | — | — |
| 2023-02-01 | $7.72 | $7.72 | 269,700 | — | — |
| 2023-01-31 | $7.66 | $7.66 | 330,300 | — | — |
| 2023-01-30 | $7.54 | $7.54 | 231,300 | — | — |
| 2023-01-27 | $7.63 | $7.63 | 226,500 | — | — |
| 2023-01-26 | $7.21 | $7.21 | 268,500 | — | — |
| 2023-01-25 | $6.69 | $6.69 | 296,900 | — | — |
| 2023-01-24 | $6.78 | $6.78 | 271,900 | — | — |
| 2023-01-23 | $6.83 | $6.83 | 549,200 | — | — |
| 2023-01-20 | $6.54 | $6.54 | 287,700 | — | — |
| 2023-01-19 | $6.46 | $6.46 | 282,600 | — | — |
| 2023-01-18 | $7.30 | $7.30 | 593,100 | — | — |
| 2023-01-17 | $7.18 | $7.18 | 535,100 | — | — |
| 2023-01-13 | $6.71 | $6.71 | 173,600 | — | — |
| 2023-01-12 | $6.63 | $6.63 | 196,800 | — | — |
| 2023-01-11 | $6.56 | $6.56 | 230,600 | — | — |
| 2023-01-10 | $6.31 | $6.31 | 282,000 | — | — |
| 2023-01-09 | $6.23 | $6.23 | 327,100 | — | — |
| 2023-01-06 | $6.13 | $6.13 | 383,500 | — | — |
| 2023-01-05 | $5.90 | $5.90 | 342,100 | — | — |
| 2023-01-04 | $6.10 | $6.10 | 343,200 | — | — |
| 2023-01-03 | $5.87 | $5.87 | 315,500 | — | — |