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
- 2020-10-16 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 | $5.21 | $5.21 | 1,261,500 | — | — |
| 2023-12-28 | $5.27 | $5.27 | 1,317,300 | — | — |
| 2023-12-27 | $5.23 | $5.23 | 1,437,100 | — | — |
| 2023-12-26 | $5.16 | $5.16 | 1,533,800 | — | — |
| 2023-12-22 | $5.12 | $5.12 | 1,816,700 | — | — |
| 2023-12-21 | $5.09 | $5.09 | 2,389,900 | — | — |
| 2023-12-20 | $4.91 | $4.91 | 3,487,600 | — | — |
| 2023-12-19 | $4.92 | $4.92 | 2,832,700 | — | — |
| 2023-12-18 | $4.88 | $4.88 | 2,915,300 | — | — |
| 2023-12-15 | $4.80 | $4.80 | 10,434,000 | — | — |
| 2023-12-14 | $5.06 | $5.06 | 4,438,500 | — | — |
| 2023-12-13 | $5.17 | $5.17 | 7,253,500 | — | — |
| 2023-12-12 | $5.31 | $5.31 | 5,506,500 | — | — |
| 2023-12-11 | $5.05 | $5.05 | 1,503,800 | — | — |
| 2023-12-08 | $5.13 | $5.13 | 1,115,100 | — | — |
| 2023-12-07 | $5.10 | $5.10 | 2,091,800 | — | — |
| 2023-12-06 | $5.03 | $5.03 | 2,504,200 | — | — |
| 2023-12-05 | $5.06 | $5.06 | 1,349,900 | — | — |
| 2023-12-04 | $5.11 | $5.11 | 1,782,700 | — | — |
| 2023-12-01 | $5.26 | $5.26 | 1,636,200 | — | — |
| 2023-11-30 | $5.18 | $5.18 | 3,775,100 | — | — |
| 2023-11-29 | $5.20 | $5.20 | 3,483,200 | — | — |
| 2023-11-28 | $5.40 | $5.40 | 1,890,100 | — | — |
| 2023-11-27 | $5.31 | $5.31 | 1,503,300 | — | — |
| 2023-11-24 | $5.49 | $5.49 | 604,900 | — | — |
| 2023-11-22 | $5.38 | $5.38 | 1,207,900 | — | — |
| 2023-11-21 | $5.40 | $5.40 | 2,277,700 | — | — |
| 2023-11-20 | $5.44 | $5.44 | 3,900,100 | — | — |
| 2023-11-17 | $5.47 | $5.47 | 1,670,400 | — | — |
| 2023-11-16 | $5.50 | $5.50 | 1,878,400 | — | — |
| 2023-11-15 | $5.70 | $5.70 | 1,928,100 | — | — |
| 2023-11-14 | $5.70 | $5.70 | 2,434,900 | — | — |
| 2023-11-13 | $5.39 | $5.39 | 1,925,600 | — | — |
| 2023-11-10 | $5.44 | $5.44 | 1,769,400 | — | — |
| 2023-11-09 | $5.29 | $5.29 | 3,463,700 | — | — |
| 2023-11-08 | $5.60 | $5.60 | 5,040,000 | — | — |
| 2023-11-07 | $5.72 | $5.72 | 3,963,800 | — | — |
| 2023-11-06 | $5.59 | $5.59 | 3,840,500 | — | — |
| 2023-11-03 | $5.71 | $5.71 | 2,481,300 | — | — |
| 2023-11-02 | $5.79 | $5.79 | 1,962,500 | — | — |
| 2023-11-01 | $5.75 | $5.75 | 1,920,200 | — | — |
| 2023-10-31 | $5.79 | $5.79 | 1,471,700 | — | — |
| 2023-10-30 | $5.76 | $5.76 | 2,325,300 | — | — |
| 2023-10-27 | $5.62 | $5.62 | 1,175,300 | — | — |
| 2023-10-26 | $5.68 | $5.68 | 1,470,800 | — | — |
| 2023-10-25 | $5.69 | $5.69 | 3,081,500 | — | — |
| 2023-10-24 | $6.04 | $6.04 | 2,412,400 | — | — |
| 2023-10-23 | $5.74 | $5.74 | 1,808,400 | — | — |
| 2023-10-20 | $5.77 | $5.77 | 1,670,600 | — | — |
| 2023-10-19 | $5.87 | $5.87 | 1,323,900 | — | — |
| 2023-10-18 | $5.85 | $5.85 | 1,243,300 | — | — |
| 2023-10-17 | $6.00 | $6.00 | 2,119,400 | — | — |
| 2023-10-16 | $5.88 | $5.88 | 1,897,300 | — | — |
| 2023-10-13 | $5.67 | $5.67 | 1,637,600 | — | — |
| 2023-10-12 | $5.78 | $5.78 | 1,443,600 | — | — |
| 2023-10-11 | $5.92 | $5.92 | 1,199,400 | — | — |
| 2023-10-10 | $6.08 | $6.08 | 3,596,800 | — | — |
| 2023-10-09 | $6.06 | $6.06 | 3,091,900 | — | — |
| 2023-10-06 | $6.24 | $6.24 | 1,842,800 | — | — |
| 2023-10-05 | $6.13 | $6.13 | 1,998,700 | — | — |
| 2023-10-04 | $6.04 | $6.04 | 1,392,300 | — | — |
| 2023-10-03 | $5.91 | $5.91 | 1,928,100 | — | — |
| 2023-10-02 | $6.21 | $6.21 | 2,084,300 | — | — |
| 2023-09-29 | $6.12 | $6.12 | 2,476,400 | — | — |
| 2023-09-28 | $6.13 | $6.13 | 2,751,400 | — | — |
| 2023-09-27 | $6.05 | $6.05 | 2,329,000 | — | — |
| 2023-09-26 | $5.89 | $5.89 | 1,617,300 | — | — |
| 2023-09-25 | $6.13 | $6.13 | 2,090,600 | — | — |
| 2023-09-22 | $6.04 | $6.04 | 4,307,400 | — | — |
| 2023-09-21 | $6.08 | $6.08 | 4,666,000 | — | — |
| 2023-09-20 | $5.85 | $5.85 | 3,083,700 | — | — |
| 2023-09-19 | $6.03 | $6.03 | 3,096,600 | — | — |
| 2023-09-18 | $6.01 | $6.01 | 3,232,200 | — | — |
| 2023-09-15 | $6.16 | $6.16 | 13,204,700 | — | — |
| 2023-09-14 | $6.11 | $6.11 | 2,416,900 | — | — |
| 2023-09-13 | $6.11 | $6.11 | 2,654,800 | — | — |
| 2023-09-12 | $6.31 | $6.31 | 2,359,600 | — | — |
| 2023-09-11 | $6.38 | $6.38 | 2,954,600 | — | — |
| 2023-09-08 | $6.21 | $6.21 | 1,885,700 | — | — |
| 2023-09-07 | $6.24 | $6.24 | 2,357,600 | — | — |
| 2023-09-06 | $6.19 | $6.19 | 2,328,400 | — | — |
| 2023-09-05 | $6.17 | $6.17 | 2,695,600 | — | — |
| 2023-09-01 | $6.27 | $6.27 | 2,068,800 | — | — |
| 2023-08-31 | $6.19 | $6.19 | 2,301,300 | — | — |
| 2023-08-30 | $6.14 | $6.14 | 2,203,200 | — | — |
| 2023-08-29 | $6.03 | $6.03 | 2,175,600 | — | — |
| 2023-08-28 | $5.99 | $5.99 | 1,680,700 | — | — |
| 2023-08-25 | $5.96 | $5.96 | 1,059,400 | — | — |
| 2023-08-24 | $5.95 | $5.95 | 1,980,700 | — | — |
| 2023-08-23 | $6.02 | $6.02 | 3,163,300 | — | — |
| 2023-08-22 | $5.93 | $5.93 | 1,936,000 | — | — |
| 2023-08-21 | $5.81 | $5.81 | 1,884,200 | — | — |
| 2023-08-18 | $5.83 | $5.83 | 2,179,300 | — | — |
| 2023-08-17 | $5.64 | $5.64 | 2,786,000 | — | — |
| 2023-08-16 | $5.67 | $5.67 | 1,674,400 | — | — |
| 2023-08-15 | $5.71 | $5.71 | 2,425,100 | — | — |
| 2023-08-14 | $5.73 | $5.73 | 2,157,800 | — | — |
| 2023-08-11 | $5.82 | $5.82 | 3,719,400 | — | — |
| 2023-08-10 | $5.92 | $5.92 | 5,124,600 | — | — |
| 2023-08-09 | $5.77 | $5.77 | 4,458,100 | — | — |
| 2023-08-08 | $5.65 | $5.65 | 10,240,900 | — | — |
| 2023-08-07 | $5.07 | $5.07 | 4,373,700 | — | — |
| 2023-08-04 | $4.92 | $4.92 | 2,862,700 | — | — |
| 2023-08-03 | $5.06 | $5.06 | 1,874,500 | — | — |
| 2023-08-02 | $5.16 | $5.16 | 2,197,700 | — | — |
| 2023-08-01 | $5.39 | $5.39 | 2,000,600 | — | — |
| 2023-07-31 | $5.32 | $5.32 | 3,484,500 | — | — |
| 2023-07-28 | $5.25 | $5.25 | 1,756,900 | — | — |
| 2023-07-27 | $5.14 | $5.14 | 1,910,800 | — | — |
| 2023-07-26 | $5.28 | $5.28 | 2,307,400 | — | — |
| 2023-07-25 | $5.25 | $5.25 | 1,458,200 | — | — |
| 2023-07-24 | $5.26 | $5.26 | 1,796,200 | — | — |
| 2023-07-21 | $5.18 | $5.18 | 2,043,900 | — | — |
| 2023-07-20 | $5.20 | $5.20 | 1,874,300 | — | — |
| 2023-07-19 | $5.26 | $5.26 | 1,981,600 | — | — |
| 2023-07-18 | $5.23 | $5.23 | 1,839,500 | — | — |
| 2023-07-17 | $5.18 | $5.18 | 1,657,600 | — | — |
| 2023-07-14 | $5.02 | $5.02 | 1,420,400 | — | — |
| 2023-07-13 | $5.14 | $5.14 | 3,082,900 | — | — |
| 2023-07-12 | $4.96 | $4.96 | 5,833,800 | — | — |
| 2023-07-11 | $4.99 | $4.99 | 2,523,200 | — | — |
| 2023-07-10 | $4.83 | $4.83 | 3,696,100 | — | — |
| 2023-07-07 | $4.61 | $4.61 | 1,670,800 | — | — |
| 2023-07-06 | $4.60 | $4.60 | 1,870,200 | — | — |
| 2023-07-05 | $4.75 | $4.75 | 2,007,100 | — | — |
| 2023-07-03 | $4.87 | $4.87 | 1,103,800 | — | — |
| 2023-06-30 | $4.81 | $4.81 | 1,923,300 | — | — |
| 2023-06-29 | $4.85 | $4.85 | 3,236,900 | — | — |
| 2023-06-28 | $4.80 | $4.80 | 2,570,300 | — | — |
| 2023-06-27 | $4.78 | $4.78 | 2,672,000 | — | — |
| 2023-06-26 | $4.68 | $4.68 | 2,115,800 | — | — |
| 2023-06-23 | $4.71 | $4.71 | 11,340,000 | — | — |
| 2023-06-22 | $4.79 | $4.79 | 4,021,200 | — | — |
| 2023-06-21 | $4.78 | $4.78 | 4,307,500 | — | — |
| 2023-06-20 | $4.87 | $4.87 | 3,067,200 | — | — |
| 2023-06-16 | $4.63 | $4.63 | 8,998,800 | — | — |
| 2023-06-15 | $4.60 | $4.60 | 4,627,500 | — | — |
| 2023-06-14 | $4.52 | $4.52 | 3,957,500 | — | — |
| 2023-06-13 | $4.64 | $4.64 | 6,789,300 | — | — |
| 2023-06-12 | $4.55 | $4.55 | 4,795,600 | — | — |
| 2023-06-09 | $4.50 | $4.50 | 8,029,700 | — | — |
| 2023-06-08 | $4.47 | $4.47 | 3,558,000 | — | — |
| 2023-06-07 | $4.55 | $4.55 | 3,804,300 | — | — |
| 2023-06-06 | $4.61 | $4.61 | 7,666,700 | — | — |
| 2023-06-05 | $4.45 | $4.45 | 1,585,600 | — | — |
| 2023-06-02 | $4.48 | $4.48 | 2,112,000 | — | — |
| 2023-06-01 | $4.34 | $4.34 | 5,059,900 | — | — |
| 2023-05-31 | $4.15 | $4.15 | 8,375,000 | — | — |
| 2023-05-30 | $4.14 | $4.14 | 2,745,200 | — | — |
| 2023-05-26 | $4.19 | $4.19 | 2,367,300 | — | — |
| 2023-05-25 | $4.19 | $4.19 | 2,453,600 | — | — |
| 2023-05-24 | $4.32 | $4.32 | 5,532,800 | — | — |
| 2023-05-23 | $4.50 | $4.50 | 3,137,700 | — | — |
| 2023-05-22 | $4.60 | $4.60 | 3,050,000 | — | — |
| 2023-05-19 | $4.45 | $4.45 | 3,450,400 | — | — |
| 2023-05-18 | $4.40 | $4.40 | 4,484,000 | — | — |
| 2023-05-17 | $4.47 | $4.47 | 3,144,300 | — | — |
| 2023-05-16 | $4.44 | $4.44 | 2,796,600 | — | — |
| 2023-05-15 | $4.59 | $4.59 | 2,672,000 | — | — |
| 2023-05-12 | $4.61 | $4.61 | 4,014,600 | — | — |
| 2023-05-11 | $4.86 | $4.86 | 4,959,500 | — | — |
| 2023-05-10 | $4.73 | $4.73 | 9,302,400 | — | — |
| 2023-05-09 | $5.06 | $5.06 | 14,725,100 | — | — |
| 2023-05-08 | $5.56 | $5.56 | 2,360,300 | — | — |
| 2023-05-05 | $5.56 | $5.56 | 2,168,100 | — | — |
| 2023-05-04 | $5.35 | $5.35 | 1,764,800 | — | — |
| 2023-05-03 | $5.39 | $5.39 | 3,294,800 | — | — |
| 2023-05-02 | $5.25 | $5.25 | 1,501,000 | — | — |
| 2023-05-01 | $5.37 | $5.37 | 1,223,400 | — | — |
| 2023-04-28 | $5.46 | $5.46 | 1,648,800 | — | — |
| 2023-04-27 | $5.49 | $5.49 | 1,912,500 | — | — |
| 2023-04-26 | $5.40 | $5.40 | 2,275,700 | — | — |
| 2023-04-25 | $5.21 | $5.21 | 2,793,900 | — | — |
| 2023-04-24 | $5.62 | $5.62 | 2,068,800 | — | — |
| 2023-04-21 | $5.66 | $5.66 | 1,945,400 | — | — |
| 2023-04-20 | $5.71 | $5.71 | 2,800,600 | — | — |
| 2023-04-19 | $5.75 | $5.75 | 2,871,400 | — | — |
| 2023-04-18 | $5.78 | $5.78 | 1,874,900 | — | — |
| 2023-04-17 | $5.67 | $5.67 | 3,028,400 | — | — |
| 2023-04-14 | $5.62 | $5.62 | 2,274,200 | — | — |
| 2023-04-13 | $5.85 | $5.85 | 1,779,800 | — | — |
| 2023-04-12 | $5.70 | $5.70 | 2,649,900 | — | — |
| 2023-04-11 | $5.91 | $5.91 | 1,718,600 | — | — |
| 2023-04-10 | $5.98 | $5.98 | 2,650,300 | — | — |
| 2023-04-06 | $5.93 | $5.93 | 1,443,300 | — | — |
| 2023-04-05 | $5.76 | $5.76 | 1,688,900 | — | — |
| 2023-04-04 | $5.93 | $5.93 | 1,913,200 | — | — |
| 2023-04-03 | $6.07 | $6.07 | 2,974,000 | — | — |
| 2023-03-31 | $6.28 | $6.28 | 3,423,500 | — | — |
| 2023-03-30 | $6.17 | $6.17 | 6,169,700 | — | — |
| 2023-03-29 | $5.96 | $5.96 | 5,406,800 | — | — |
| 2023-03-28 | $5.90 | $5.90 | 3,722,700 | — | — |
| 2023-03-27 | $6.06 | $6.06 | 1,313,500 | — | — |
| 2023-03-24 | $6.05 | $6.05 | 1,821,400 | — | — |
| 2023-03-23 | $6.17 | $6.17 | 2,247,000 | — | — |
| 2023-03-22 | $6.09 | $6.09 | 2,406,500 | — | — |
| 2023-03-21 | $6.33 | $6.33 | 4,018,900 | — | — |
| 2023-03-20 | $6.03 | $6.03 | 2,702,800 | — | — |
| 2023-03-17 | $6.04 | $6.04 | 8,454,100 | — | — |
| 2023-03-16 | $6.13 | $6.13 | 5,252,800 | — | — |
| 2023-03-15 | $6.15 | $6.15 | 3,192,500 | — | — |
| 2023-03-14 | $6.19 | $6.19 | 3,624,700 | — | — |
| 2023-03-13 | $5.84 | $5.84 | 5,173,000 | — | — |
| 2023-03-10 | $6.18 | $6.18 | 6,357,300 | — | — |
| 2023-03-09 | $6.75 | $6.75 | 2,526,100 | — | — |
| 2023-03-08 | $6.85 | $6.85 | 9,235,300 | — | — |
| 2023-03-07 | $6.81 | $6.81 | 2,143,400 | — | — |
| 2023-03-06 | $6.79 | $6.79 | 3,738,000 | — | — |
| 2023-03-03 | $6.84 | $6.84 | 5,252,400 | — | — |
| 2023-03-02 | $6.85 | $6.85 | 4,569,800 | — | — |
| 2023-03-01 | $6.60 | $6.60 | 8,234,800 | — | — |
| 2023-02-28 | $5.80 | $5.80 | 3,569,700 | — | — |
| 2023-02-27 | $5.75 | $5.75 | 2,923,800 | — | — |
| 2023-02-24 | $5.65 | $5.65 | 2,711,000 | — | — |
| 2023-02-23 | $5.75 | $5.75 | 1,470,800 | — | — |
| 2023-02-22 | $5.61 | $5.61 | 2,095,100 | — | — |
| 2023-02-21 | $5.68 | $5.68 | 1,563,000 | — | — |
| 2023-02-17 | $5.67 | $5.67 | 1,607,700 | — | — |
| 2023-02-16 | $5.63 | $5.63 | 1,647,500 | — | — |
| 2023-02-15 | $5.90 | $5.90 | 2,171,400 | — | — |
| 2023-02-14 | $5.59 | $5.59 | 1,859,700 | — | — |
| 2023-02-13 | $5.67 | $5.67 | 1,722,300 | — | — |
| 2023-02-10 | $5.59 | $5.59 | 1,880,500 | — | — |
| 2023-02-09 | $5.59 | $5.59 | 2,072,500 | — | — |
| 2023-02-08 | $5.85 | $5.85 | 2,152,300 | — | — |
| 2023-02-07 | $6.06 | $6.06 | 1,387,600 | — | — |
| 2023-02-06 | $5.99 | $5.99 | 1,380,000 | — | — |
| 2023-02-03 | $6.07 | $6.07 | 2,380,300 | — | — |
| 2023-02-02 | $6.21 | $6.21 | 3,059,800 | — | — |
| 2023-02-01 | $6.12 | $6.12 | 2,362,400 | — | — |
| 2023-01-31 | $5.96 | $5.96 | 2,279,400 | — | — |
| 2023-01-30 | $5.80 | $5.80 | 1,255,300 | — | — |
| 2023-01-27 | $5.92 | $5.92 | 1,546,600 | — | — |
| 2023-01-26 | $5.88 | $5.88 | 2,266,900 | — | — |
| 2023-01-25 | $5.81 | $5.81 | 2,570,500 | — | — |
| 2023-01-24 | $5.85 | $5.85 | 2,116,000 | — | — |
| 2023-01-23 | $5.96 | $5.96 | 2,280,200 | — | — |
| 2023-01-20 | $5.87 | $5.87 | 2,640,200 | — | — |
| 2023-01-19 | $5.83 | $5.83 | 3,669,900 | — | — |
| 2023-01-18 | $5.84 | $5.84 | 3,446,900 | — | — |
| 2023-01-17 | $5.88 | $5.88 | 1,587,700 | — | — |
| 2023-01-13 | $5.78 | $5.78 | 1,856,100 | — | — |
| 2023-01-12 | $5.81 | $5.81 | 3,557,400 | — | — |
| 2023-01-11 | $5.46 | $5.46 | 1,678,800 | — | — |
| 2023-01-10 | $5.36 | $5.36 | 1,918,700 | — | — |
| 2023-01-09 | $5.35 | $5.35 | 2,463,100 | — | — |
| 2023-01-06 | $5.15 | $5.15 | 2,453,900 | — | — |
| 2023-01-05 | $5.26 | $5.26 | 1,312,800 | — | — |
| 2023-01-04 | $5.42 | $5.42 | 1,652,100 | — | — |
| 2023-01-03 | $5.43 | $5.43 | 2,089,000 | — | — |