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
- 2015-09-30 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 | $4.97 | $4.97 | 583,600 | — | — |
| 2023-12-28 | $5.10 | $5.10 | 423,600 | — | — |
| 2023-12-27 | $5.08 | $5.08 | 683,600 | — | — |
| 2023-12-26 | $5.13 | $5.13 | 701,900 | — | — |
| 2023-12-22 | $5.33 | $5.33 | 841,200 | — | — |
| 2023-12-21 | $5.14 | $5.14 | 494,500 | — | — |
| 2023-12-20 | $4.86 | $4.86 | 523,400 | — | — |
| 2023-12-19 | $5.11 | $5.11 | 400,100 | — | — |
| 2023-12-18 | $5.01 | $5.01 | 484,100 | — | — |
| 2023-12-15 | $5.10 | $5.10 | 548,300 | — | — |
| 2023-12-14 | $5.41 | $5.41 | 609,700 | — | — |
| 2023-12-13 | $5.22 | $5.22 | 379,600 | — | — |
| 2023-12-12 | $5.09 | $5.09 | 389,400 | — | — |
| 2023-12-11 | $4.87 | $4.87 | 421,400 | — | — |
| 2023-12-08 | $5.15 | $5.15 | 362,700 | — | — |
| 2023-12-07 | $5.12 | $5.12 | 259,100 | — | — |
| 2023-12-06 | $5.16 | $5.16 | 452,100 | — | — |
| 2023-12-05 | $5.24 | $5.24 | 329,300 | — | — |
| 2023-12-04 | $5.28 | $5.28 | 458,500 | — | — |
| 2023-12-01 | $5.25 | $5.25 | 546,700 | — | — |
| 2023-11-30 | $5.26 | $5.26 | 750,800 | — | — |
| 2023-11-29 | $5.14 | $5.14 | 419,100 | — | — |
| 2023-11-28 | $5.33 | $5.33 | 1,140,600 | — | — |
| 2023-11-27 | $5.90 | $5.90 | 392,000 | — | — |
| 2023-11-24 | $6.31 | $6.31 | 126,600 | — | — |
| 2023-11-22 | $6.16 | $6.16 | 435,500 | — | — |
| 2023-11-21 | $6.27 | $6.27 | 460,500 | — | — |
| 2023-11-20 | $6.31 | $6.31 | 409,300 | — | — |
| 2023-11-17 | $6.29 | $6.29 | 595,100 | — | — |
| 2023-11-16 | $6.58 | $6.58 | 1,054,100 | — | — |
| 2023-11-15 | $6.32 | $6.32 | 990,400 | — | — |
| 2023-11-14 | $6.23 | $6.23 | 1,417,700 | — | — |
| 2023-11-13 | $5.26 | $5.26 | 576,600 | — | — |
| 2023-11-10 | $5.34 | $5.34 | 988,300 | — | — |
| 2023-11-09 | $4.91 | $4.91 | 1,671,100 | — | — |
| 2023-11-08 | $4.66 | $4.66 | 174,300 | — | — |
| 2023-11-07 | $4.71 | $4.70 | 223,200 | — | — |
| 2023-11-06 | $4.67 | $4.67 | 374,100 | — | — |
| 2023-11-03 | $4.55 | $4.55 | 339,400 | — | — |
| 2023-11-02 | $4.43 | $4.43 | 365,900 | — | — |
| 2023-11-01 | $4.18 | $4.18 | 261,400 | — | — |
| 2023-10-31 | $4.17 | $4.17 | 223,900 | — | — |
| 2023-10-30 | $4.20 | $4.20 | 230,600 | — | — |
| 2023-10-27 | $4.02 | $4.02 | 453,200 | — | — |
| 2023-10-26 | $3.95 | $3.95 | 282,800 | — | — |
| 2023-10-25 | $4.06 | $4.06 | 195,600 | — | — |
| 2023-10-24 | $4.06 | $4.06 | 375,300 | — | — |
| 2023-10-23 | $3.98 | $3.98 | 356,000 | — | — |
| 2023-10-20 | $4.11 | $4.11 | 379,300 | — | — |
| 2023-10-19 | $4.13 | $4.13 | 422,700 | — | — |
| 2023-10-18 | $4.34 | $4.34 | 380,300 | — | — |
| 2023-10-17 | $4.60 | $4.60 | 309,200 | — | — |
| 2023-10-16 | $4.53 | $4.53 | 249,500 | — | — |
| 2023-10-13 | $4.51 | $4.51 | 265,100 | — | — |
| 2023-10-12 | $4.45 | $4.45 | 298,500 | — | — |
| 2023-10-11 | $4.65 | $4.65 | 303,900 | — | — |
| 2023-10-10 | $4.81 | $4.81 | 309,200 | — | — |
| 2023-10-09 | $4.82 | $4.82 | 332,100 | — | — |
| 2023-10-06 | $4.84 | $4.84 | 614,600 | — | — |
| 2023-10-05 | $4.57 | $4.57 | 487,800 | — | — |
| 2023-10-04 | $4.23 | $4.23 | 776,500 | — | — |
| 2023-10-03 | $4.02 | $4.02 | 2,049,700 | — | — |
| 2023-10-02 | $4.70 | $4.70 | 1,031,400 | — | — |
| 2023-09-29 | $5.05 | $5.05 | 486,700 | — | — |
| 2023-09-28 | $5.03 | $5.03 | 446,100 | — | — |
| 2023-09-27 | $5.10 | $5.10 | 449,200 | — | — |
| 2023-09-26 | $5.22 | $5.22 | 226,900 | — | — |
| 2023-09-25 | $5.11 | $5.11 | 163,500 | — | — |
| 2023-09-22 | $5.21 | $5.21 | 358,700 | — | — |
| 2023-09-21 | $5.30 | $5.30 | 276,000 | — | — |
| 2023-09-20 | $5.28 | $5.28 | 443,700 | — | — |
| 2023-09-19 | $5.34 | $5.34 | 294,400 | — | — |
| 2023-09-18 | $5.40 | $5.40 | 534,100 | — | — |
| 2023-09-15 | $5.34 | $5.34 | 451,300 | — | — |
| 2023-09-14 | $5.62 | $5.62 | 263,100 | — | — |
| 2023-09-13 | $5.49 | $5.49 | 531,100 | — | — |
| 2023-09-12 | $5.59 | $5.59 | 556,600 | — | — |
| 2023-09-11 | $5.89 | $5.89 | 225,200 | — | — |
| 2023-09-08 | $5.81 | $5.81 | 162,000 | — | — |
| 2023-09-07 | $5.92 | $5.92 | 192,800 | — | — |
| 2023-09-06 | $5.83 | $5.83 | 241,200 | — | — |
| 2023-09-05 | $5.82 | $5.82 | 284,100 | — | — |
| 2023-09-01 | $6.04 | $6.04 | 246,500 | — | — |
| 2023-08-31 | $5.87 | $5.87 | 271,600 | — | — |
| 2023-08-30 | $5.97 | $5.97 | 260,400 | — | — |
| 2023-08-29 | $5.98 | $5.98 | 716,500 | — | — |
| 2023-08-28 | $6.40 | $6.40 | 570,100 | — | — |
| 2023-08-25 | $5.97 | $5.97 | 349,500 | — | — |
| 2023-08-24 | $5.84 | $5.84 | 477,900 | — | — |
| 2023-08-23 | $6.01 | $6.01 | 788,800 | — | — |
| 2023-08-22 | $5.46 | $5.46 | 670,400 | — | — |
| 2023-08-21 | $5.61 | $5.61 | 659,700 | — | — |
| 2023-08-18 | $5.68 | $5.68 | 638,800 | — | — |
| 2023-08-17 | $5.65 | $5.65 | 781,600 | — | — |
| 2023-08-16 | $6.23 | $6.23 | 1,082,100 | — | — |
| 2023-08-15 | $5.88 | $5.88 | 1,052,400 | — | — |
| 2023-08-14 | $5.33 | $5.33 | 908,200 | — | — |
| 2023-08-11 | $4.85 | $4.85 | 533,500 | — | — |
| 2023-08-10 | $4.80 | $4.80 | 1,042,600 | — | — |
| 2023-08-09 | $5.31 | $5.31 | 269,400 | — | — |
| 2023-08-08 | $5.47 | $5.47 | 314,700 | — | — |
| 2023-08-07 | $5.30 | $5.30 | 342,200 | — | — |
| 2023-08-04 | $5.42 | $5.42 | 387,300 | — | — |
| 2023-08-03 | $5.87 | $5.87 | 487,700 | — | — |
| 2023-08-02 | $5.50 | $5.50 | 347,000 | — | — |
| 2023-08-01 | $5.69 | $5.69 | 298,400 | — | — |
| 2023-07-31 | $5.72 | $5.72 | 371,900 | — | — |
| 2023-07-28 | $5.43 | $5.43 | 366,000 | — | — |
| 2023-07-27 | $4.95 | $4.95 | 392,900 | — | — |
| 2023-07-26 | $5.15 | $5.15 | 543,300 | — | — |
| 2023-07-25 | $5.26 | $5.26 | 313,200 | — | — |
| 2023-07-24 | $5.30 | $5.30 | 553,100 | — | — |
| 2023-07-21 | $5.41 | $5.41 | 647,000 | — | — |
| 2023-07-20 | $5.76 | $5.76 | 984,900 | — | — |
| 2023-07-19 | $5.92 | $5.92 | 771,800 | — | — |
| 2023-07-18 | $5.71 | $5.71 | 888,500 | — | — |
| 2023-07-17 | $5.52 | $5.52 | 1,143,400 | — | — |
| 2023-07-14 | $5.13 | $5.13 | 320,500 | — | — |
| 2023-07-13 | $5.18 | $5.18 | 547,000 | — | — |
| 2023-07-12 | $5.16 | $5.16 | 450,600 | — | — |
| 2023-07-11 | $5.03 | $5.03 | 723,100 | — | — |
| 2023-07-10 | $5.27 | $5.27 | 588,100 | — | — |
| 2023-07-07 | $4.87 | $4.87 | 691,400 | — | — |
| 2023-07-06 | $4.91 | $4.91 | 805,400 | — | — |
| 2023-07-05 | $4.94 | $4.94 | 431,300 | — | — |
| 2023-07-03 | $4.99 | $4.99 | 324,800 | — | — |
| 2023-06-30 | $5.03 | $5.03 | 635,200 | — | — |
| 2023-06-29 | $5.25 | $5.25 | 365,400 | — | — |
| 2023-06-28 | $5.46 | $5.46 | 385,200 | — | — |
| 2023-06-27 | $5.27 | $5.27 | 512,900 | — | — |
| 2023-06-26 | $5.32 | $5.32 | 727,700 | — | — |
| 2023-06-23 | $5.45 | $5.45 | 4,521,900 | — | — |
| 2023-06-22 | $6.06 | $6.06 | 603,300 | — | — |
| 2023-06-21 | $5.87 | $5.87 | 489,200 | — | — |
| 2023-06-20 | $5.97 | $5.97 | 538,700 | — | — |
| 2023-06-16 | $6.03 | $6.03 | 908,400 | — | — |
| 2023-06-15 | $6.22 | $6.22 | 1,195,500 | — | — |
| 2023-06-14 | $5.98 | $5.98 | 2,197,100 | — | — |
| 2023-06-13 | $6.63 | $6.63 | 915,000 | — | — |
| 2023-06-12 | $6.14 | $6.14 | 1,009,500 | — | — |
| 2023-06-09 | $5.90 | $5.90 | 1,039,300 | — | — |
| 2023-06-08 | $5.82 | $5.82 | 1,249,600 | — | — |
| 2023-06-07 | $5.91 | $5.91 | 1,566,300 | — | — |
| 2023-06-06 | $6.24 | $6.24 | 4,534,400 | — | — |
| 2023-06-05 | $6.53 | $6.53 | 9,308,500 | — | — |
| 2023-06-02 | $9.42 | $9.42 | 596,500 | — | — |
| 2023-06-01 | $9.90 | $9.90 | 948,900 | — | — |
| 2023-05-31 | $9.58 | $9.58 | 1,361,300 | — | — |
| 2023-05-30 | $8.47 | $8.47 | 1,278,900 | — | — |
| 2023-05-26 | $8.56 | $8.56 | 4,158,900 | — | — |
| 2023-05-25 | $6.72 | $6.72 | 727,200 | — | — |
| 2023-05-24 | $7.23 | $7.23 | 376,400 | — | — |
| 2023-05-23 | $7.66 | $7.66 | 354,800 | — | — |
| 2023-05-22 | $7.88 | $7.88 | 511,800 | — | — |
| 2023-05-19 | $7.41 | $7.41 | 312,900 | — | — |
| 2023-05-18 | $7.40 | $7.40 | 541,200 | — | — |
| 2023-05-17 | $7.06 | $7.06 | 426,200 | — | — |
| 2023-05-16 | $6.77 | $6.77 | 244,200 | — | — |
| 2023-05-15 | $6.93 | $6.93 | 340,400 | — | — |
| 2023-05-12 | $6.45 | $6.45 | 194,300 | — | — |
| 2023-05-11 | $6.71 | $6.70 | 179,300 | — | — |
| 2023-05-10 | $6.84 | $6.84 | 259,100 | — | — |
| 2023-05-09 | $6.87 | $6.87 | 225,600 | — | — |
| 2023-05-08 | $6.74 | $6.74 | 198,600 | — | — |
| 2023-05-05 | $6.53 | $6.53 | 239,500 | — | — |
| 2023-05-04 | $6.27 | $6.27 | 120,300 | — | — |
| 2023-05-03 | $6.28 | $6.28 | 188,600 | — | — |
| 2023-05-02 | $5.92 | $5.92 | 161,900 | — | — |
| 2023-05-01 | $6.10 | $6.10 | 168,600 | — | — |
| 2023-04-28 | $6.08 | $6.08 | 202,200 | — | — |
| 2023-04-27 | $6.08 | $6.08 | 253,000 | — | — |
| 2023-04-26 | $5.92 | $5.92 | 223,400 | — | — |
| 2023-04-25 | $6.14 | $6.14 | 337,200 | — | — |
| 2023-04-24 | $6.33 | $6.33 | 282,600 | — | — |
| 2023-04-21 | $6.59 | $6.59 | 231,800 | — | — |
| 2023-04-20 | $6.31 | $6.31 | 263,000 | — | — |
| 2023-04-19 | $6.60 | $6.60 | 240,500 | — | — |
| 2023-04-18 | $6.88 | $6.88 | 265,700 | — | — |
| 2023-04-17 | $6.84 | $6.84 | 386,400 | — | — |
| 2023-04-14 | $6.89 | $6.89 | 333,400 | — | — |
| 2023-04-13 | $6.97 | $6.97 | 739,700 | — | — |
| 2023-04-12 | $6.31 | $6.31 | 256,000 | — | — |
| 2023-04-11 | $6.24 | $6.24 | 377,800 | — | — |
| 2023-04-10 | $5.95 | $5.95 | 376,400 | — | — |
| 2023-04-06 | $5.81 | $5.81 | 366,500 | — | — |
| 2023-04-05 | $5.51 | $5.51 | 341,000 | — | — |
| 2023-04-04 | $5.74 | $5.74 | 339,100 | — | — |
| 2023-04-03 | $6.06 | $6.06 | 300,700 | — | — |
| 2023-03-31 | $6.15 | $6.15 | 438,700 | — | — |
| 2023-03-30 | $5.86 | $5.86 | 535,900 | — | — |
| 2023-03-29 | $6.02 | $6.02 | 628,200 | — | — |
| 2023-03-28 | $5.85 | $5.85 | 444,800 | — | — |
| 2023-03-27 | $5.68 | $5.68 | 346,200 | — | — |
| 2023-03-24 | $5.82 | $5.82 | 210,600 | — | — |
| 2023-03-23 | $5.92 | $5.92 | 309,700 | — | — |
| 2023-03-22 | $5.84 | $5.84 | 376,700 | — | — |
| 2023-03-21 | $6.29 | $6.29 | 467,600 | — | — |
| 2023-03-20 | $6.17 | $6.17 | 398,600 | — | — |
| 2023-03-17 | $6.27 | $6.27 | 401,900 | — | — |
| 2023-03-16 | $6.66 | $6.66 | 376,300 | — | — |
| 2023-03-15 | $6.63 | $6.63 | 301,100 | — | — |
| 2023-03-14 | $7.00 | $7.00 | 327,300 | — | — |
| 2023-03-13 | $6.80 | $6.80 | 566,400 | — | — |
| 2023-03-10 | $6.45 | $6.45 | 499,100 | — | — |
| 2023-03-09 | $6.59 | $6.59 | 520,000 | — | — |
| 2023-03-08 | $7.07 | $7.07 | 274,400 | — | — |
| 2023-03-07 | $7.10 | $7.10 | 309,000 | — | — |
| 2023-03-06 | $7.07 | $7.07 | 264,900 | — | — |
| 2023-03-03 | $7.29 | $7.29 | 362,900 | — | — |
| 2023-03-02 | $7.02 | $7.02 | 1,013,200 | — | — |
| 2023-03-01 | $7.76 | $7.76 | 228,800 | — | — |
| 2023-02-28 | $7.65 | $7.65 | 288,200 | — | — |
| 2023-02-27 | $7.73 | $7.73 | 538,100 | — | — |
| 2023-02-24 | $7.81 | $7.81 | 218,000 | — | — |
| 2023-02-23 | $8.01 | $8.01 | 240,100 | — | — |
| 2023-02-22 | $7.93 | $7.93 | 396,700 | — | — |
| 2023-02-21 | $7.98 | $7.98 | 560,600 | — | — |
| 2023-02-17 | $8.81 | $8.81 | 405,100 | — | — |
| 2023-02-16 | $8.63 | $8.63 | 381,200 | — | — |
| 2023-02-15 | $8.76 | $8.76 | 470,000 | — | — |
| 2023-02-14 | $8.74 | $8.74 | 627,100 | — | — |
| 2023-02-13 | $8.18 | $8.18 | 545,500 | — | — |
| 2023-02-10 | $8.39 | $8.39 | 264,100 | — | — |
| 2023-02-09 | $8.19 | $8.19 | 352,000 | — | — |
| 2023-02-08 | $8.22 | $8.22 | 303,300 | — | — |
| 2023-02-07 | $8.52 | $8.52 | 305,600 | — | — |
| 2023-02-06 | $8.56 | $8.56 | 461,000 | — | — |
| 2023-02-03 | $8.55 | $8.55 | 351,000 | — | — |
| 2023-02-02 | $8.75 | $8.75 | 626,900 | — | — |
| 2023-02-01 | $8.23 | $8.23 | 708,800 | — | — |
| 2023-01-31 | $8.33 | $8.33 | 713,600 | — | — |
| 2023-01-30 | $8.42 | $8.42 | 1,049,800 | — | — |
| 2023-01-27 | $9.51 | $9.51 | 392,200 | — | — |
| 2023-01-26 | $9.35 | $9.35 | 328,000 | — | — |
| 2023-01-25 | $9.62 | $9.62 | 615,000 | — | — |
| 2023-01-24 | $9.37 | $9.37 | 295,900 | — | — |
| 2023-01-23 | $9.36 | $9.36 | 562,100 | — | — |
| 2023-01-20 | $9.20 | $9.20 | 333,600 | — | — |
| 2023-01-19 | $9.08 | $9.08 | 546,200 | — | — |
| 2023-01-18 | $9.34 | $9.34 | 1,237,000 | — | — |
| 2023-01-17 | $10.24 | $10.24 | 757,400 | — | — |
| 2023-01-13 | $10.38 | $10.38 | 755,600 | — | — |
| 2023-01-12 | $10.27 | $10.27 | 626,700 | — | — |
| 2023-01-11 | $10.36 | $10.36 | 641,000 | — | — |
| 2023-01-10 | $10.81 | $10.81 | 456,000 | — | — |
| 2023-01-09 | $11.02 | $11.02 | 590,700 | — | — |
| 2023-01-06 | $11.38 | $11.38 | 593,600 | — | — |
| 2023-01-05 | $11.61 | $11.61 | 455,600 | — | — |
| 2023-01-04 | $11.99 | $11.99 | 1,256,200 | — | — |
| 2023-01-03 | $10.62 | $10.62 | 2,177,600 | — | — |