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
- 2014-02-06 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 | $5.20 | $5.20 | 39,400 | — | — |
| 2023-12-28 | $5.06 | $5.06 | 700 | — | — |
| 2023-12-27 | $5.09 | $5.09 | 4,600 | — | — |
| 2023-12-26 | $4.90 | $4.90 | 8,000 | — | — |
| 2023-12-22 | $4.94 | $4.94 | 13,100 | — | — |
| 2023-12-21 | $5.07 | $5.07 | 3,900 | — | — |
| 2023-12-20 | $5.25 | $5.25 | 5,800 | — | — |
| 2023-12-19 | $5.89 | $5.89 | 2,200 | — | — |
| 2023-12-18 | $5.89 | $5.89 | 6,200 | — | — |
| 2023-12-15 | $5.50 | $5.50 | 4,000 | — | — |
| 2023-12-14 | $5.60 | $5.60 | 5,700 | — | — |
| 2023-12-13 | $5.50 | $5.50 | 6,500 | — | — |
| 2023-12-12 | $5.55 | $5.55 | 9,900 | — | — |
| 2023-12-11 | $6.16 | $6.16 | 3,000 | — | — |
| 2023-12-08 | $6.19 | $6.19 | 1,200 | — | — |
| 2023-12-07 | $6.20 | $6.20 | 3,200 | — | — |
| 2023-12-06 | $6.12 | $6.11 | 1,700 | — | — |
| 2023-12-05 | $6.15 | $6.15 | 7,900 | — | — |
| 2023-12-04 | $6.20 | $6.20 | 5,700 | — | — |
| 2023-12-01 | $5.97 | $5.97 | 5,800 | — | — |
| 2023-11-30 | $5.85 | $5.85 | 13,200 | — | — |
| 2023-11-29 | $5.65 | $5.65 | 2,300 | — | — |
| 2023-11-28 | $5.42 | $5.42 | 2,900 | — | — |
| 2023-11-27 | $5.65 | $5.65 | 5,500 | — | — |
| 2023-11-24 | $5.60 | $5.60 | 900 | — | — |
| 2023-11-22 | $5.53 | $5.53 | 2,600 | — | — |
| 2023-11-21 | $5.61 | $5.61 | 6,400 | — | — |
| 2023-11-20 | $5.66 | $5.66 | 6,100 | — | — |
| 2023-11-17 | $6.00 | $6.00 | 5,200 | — | — |
| 2023-11-16 | $5.60 | $5.60 | 2,900 | — | — |
| 2023-11-15 | $5.92 | $5.92 | 13,500 | — | — |
| 2023-11-14 | $5.58 | $5.58 | 13,800 | — | — |
| 2023-11-13 | $5.06 | $5.06 | 23,800 | — | — |
| 2023-11-10 | $5.72 | $5.72 | 5,400 | — | — |
| 2023-11-09 | $5.60 | $5.60 | 900 | — | — |
| 2023-11-08 | $5.60 | $5.60 | 4,300 | — | — |
| 2023-11-07 | $5.78 | $5.78 | 3,000 | — | — |
| 2023-11-06 | $5.90 | $5.90 | 4,700 | — | — |
| 2023-11-03 | $5.98 | $5.98 | 3,200 | — | — |
| 2023-11-02 | $5.90 | $5.90 | 1,900 | — | — |
| 2023-11-01 | $6.08 | $6.08 | 3,900 | — | — |
| 2023-10-31 | $5.82 | $5.82 | 3,200 | — | — |
| 2023-10-30 | $5.92 | $5.92 | 7,000 | — | — |
| 2023-10-27 | $6.16 | $6.16 | 2,300 | — | — |
| 2023-10-26 | $6.10 | $6.10 | 19,000 | — | — |
| 2023-10-25 | $6.04 | $6.04 | 7,300 | — | — |
| 2023-10-24 | $6.01 | $6.01 | 5,900 | — | — |
| 2023-10-23 | $6.62 | $6.61 | 10,100 | — | — |
| 2023-10-20 | $6.98 | $6.98 | 10,400 | — | — |
| 2023-10-19 | $7.40 | $7.40 | 55,300 | — | — |
| 2023-10-18 | $6.68 | $6.68 | 3,400 | — | — |
| 2023-10-17 | $6.80 | $6.80 | 5,500 | — | — |
| 2023-10-16 | $6.93 | $6.93 | 30,800 | — | — |
| 2023-10-13 | $6.97 | $6.97 | 77,500 | — | — |
| 2023-10-12 | $6.53 | $6.53 | 47,000 | — | — |
| 2023-10-11 | $6.74 | $6.74 | 3,400 | — | — |
| 2023-10-10 | $6.76 | $6.76 | 70,800 | — | — |
| 2023-10-09 | $6.97 | $6.97 | 37,900 | — | — |
| 2023-10-06 | $6.65 | $6.65 | 9,100 | — | — |
| 2023-10-05 | $6.58 | $6.58 | 5,100 | — | — |
| 2023-10-04 | $6.66 | $6.66 | 8,500 | — | — |
| 2023-10-03 | $6.40 | $6.40 | 12,100 | — | — |
| 2023-10-02 | $6.32 | $6.32 | 23,500 | — | — |
| 2023-09-29 | $7.03 | $7.03 | 10,800 | — | — |
| 2023-09-28 | $7.04 | $7.04 | 37,000 | — | — |
| 2023-09-27 | $6.62 | $6.62 | 16,000 | — | — |
| 2023-09-26 | $6.79 | $6.79 | 17,600 | — | — |
| 2023-09-25 | $7.03 | $7.03 | 39,200 | — | — |
| 2023-09-22 | $6.73 | $6.73 | 43,200 | — | — |
| 2023-09-21 | $7.21 | $7.21 | 41,400 | — | — |
| 2023-09-20 | $7.25 | $7.25 | 30,800 | — | — |
| 2023-09-19 | $7.48 | $7.48 | 52,400 | — | — |
| 2023-09-18 | $7.40 | $7.40 | 77,600 | — | — |
| 2023-09-15 | $7.97 | $7.97 | 34,200 | — | — |
| 2023-09-14 | $8.26 | $8.26 | 38,500 | — | — |
| 2023-09-13 | $9.13 | $9.13 | 29,300 | — | — |
| 2023-09-12 | $9.69 | $9.69 | 67,100 | — | — |
| 2023-09-11 | $10.56 | $10.56 | 38,400 | — | — |
| 2023-09-08 | $11.94 | $11.94 | 69,800 | — | — |
| 2023-09-07 | $11.18 | $11.18 | 143,600 | — | — |
| 2023-09-06 | $11.08 | $11.08 | 171,700 | — | — |
| 2023-09-05 | $10.85 | $10.85 | 283,100 | — | — |
| 2023-09-01 | $11.62 | $11.62 | 13,213,900 | — | — |
| 2023-08-31 | $7.64 | $7.64 | 138,300 | — | — |
| 2023-08-30 | $6.46 | $6.46 | 15,300 | — | — |
| 2023-08-29 | $6.74 | $6.74 | 25,000 | — | — |
| 2023-08-28 | $6.60 | $6.60 | 11,900 | — | — |
| 2023-08-25 | $6.93 | $6.93 | 12,400 | — | — |
| 2023-08-24 | $7.00 | $7.00 | 25,400 | — | — |
| 2023-08-23 | $7.00 | $7.00 | 39,200 | — | — |
| 2023-08-22 | $6.91 | $6.91 | 307,300 | — | — |
| 2023-08-21 | $7.49 | $7.49 | 56,500 | — | — |
| 2023-08-18 | $7.23 | $7.23 | 45,800 | — | — |
| 2023-08-17 | $7.08 | $7.08 | 66,500 | — | — |
| 2023-08-16 | $7.38 | $7.38 | 33,100 | — | — |
| 2023-08-15 | $7.77 | $7.77 | 52,600 | — | — |
| 2023-08-14 | $7.36 | $7.36 | 12,300 | — | — |
| 2023-08-11 | $8.16 | $8.16 | 27,700 | — | — |
| 2023-08-10 | $9.00 | $9.00 | 69,300 | — | — |
| 2023-08-09 | $8.77 | $8.77 | 64,200 | — | — |
| 2023-08-08 | $8.75 | $8.75 | 43,500 | — | — |
| 2023-08-07 | $9.44 | $9.44 | 84,300 | — | — |
| 2023-08-04 | $9.99 | $9.99 | 173,100 | — | — |
| 2023-08-03 | $8.60 | $8.60 | 268,800 | — | — |
| 2023-08-02 | $10.69 | $10.69 | 8,870,500 | — | — |
| 2023-08-01 | $6.71 | $6.71 | 51,100 | — | — |
| 2023-07-31 | $7.42 | $7.42 | 14,600 | — | — |
| 2023-07-28 | $7.35 | $7.35 | 14,000 | — | — |
| 2023-07-27 | $7.54 | $7.54 | 6,100 | — | — |
| 2023-07-26 | $7.31 | $7.31 | 35,300 | — | — |
| 2023-07-25 | $8.09 | $8.09 | 7,400 | — | — |
| 2023-07-24 | $8.16 | $8.16 | 16,600 | — | — |
| 2023-07-21 | $8.79 | $8.79 | 70,200 | — | — |
| 2023-07-20 | $9.45 | $9.45 | 35,900 | — | — |
| 2023-07-19 | $9.60 | $9.60 | 55,000 | — | — |
| 2023-07-18 | $9.44 | $9.44 | 62,900 | — | — |
| 2023-07-17 | $9.67 | $9.67 | 117,600 | — | — |
| 2023-07-14 | $10.46 | $10.46 | 98,100 | — | — |
| 2023-07-13 | $10.87 | $10.87 | 43,100 | — | — |
| 2023-07-12 | $12.11 | $12.11 | 102,000 | — | — |
| 2023-07-11 | $12.73 | $12.73 | 124,500 | — | — |
| 2023-07-10 | $12.89 | $12.89 | 47,300 | — | — |
| 2023-07-07 | $13.19 | $13.19 | 89,600 | — | — |
| 2023-07-06 | $12.81 | $12.81 | 123,500 | — | — |
| 2023-07-05 | $13.97 | $13.97 | 102,300 | — | — |
| 2023-07-03 | $14.15 | $14.15 | 131,600 | — | — |
| 2023-06-30 | $13.05 | $13.05 | 301,400 | — | — |
| 2023-06-29 | $12.84 | $12.84 | 791,100 | — | — |
| 2023-06-28 | $10.75 | $10.75 | 616,500 | — | — |
| 2023-06-27 | $14.84 | $14.84 | 2,221,700 | — | — |
| 2023-06-26 | $16.36 | $16.36 | 14,938,000 | — | — |
| 2023-06-23 | $8.44 | $8.44 | 3,063,600 | — | — |
| 2023-06-22 | $7.30 | $7.30 | 7,290,700 | — | — |
| 2023-06-21 | $5.51 | $5.51 | 152,500 | — | — |
| 2023-06-20 | $4.73 | $4.72 | 14,720 | — | — |
| 2023-06-16 | $4.79 | $4.78 | 6,753 | — | — |
| 2023-06-15 | $4.94 | $4.94 | 15,347 | — | — |
| 2023-06-14 | $4.58 | $4.57 | 14,920 | — | — |
| 2023-06-13 | $4.65 | $4.65 | 15,907 | — | — |
| 2023-06-12 | $4.65 | $4.65 | 24,107 | — | — |
| 2023-06-09 | $4.59 | $4.59 | 2,980 | — | — |
| 2023-06-08 | $4.59 | $4.59 | 4,467 | — | — |
| 2023-06-07 | $4.70 | $4.69 | 18,520 | — | — |
| 2023-06-06 | $4.50 | $4.50 | 14,947 | — | — |
| 2023-06-05 | $4.40 | $4.39 | 18,940 | — | — |
| 2023-06-02 | $4.88 | $4.88 | 32,733 | — | — |
| 2023-06-01 | $5.85 | $5.85 | 1,151,307 | — | — |
| 2023-05-31 | $4.20 | $4.20 | 1,133 | — | — |
| 2023-05-30 | $4.17 | $4.17 | 1,760 | — | — |
| 2023-05-26 | $4.11 | $4.11 | 1,767 | — | — |
| 2023-05-25 | $4.28 | $4.28 | 1,953 | — | — |
| 2023-05-24 | $4.55 | $4.54 | 2,200 | — | — |
| 2023-05-23 | $4.50 | $4.50 | 2,160 | — | — |
| 2023-05-22 | $4.43 | $4.42 | 3,747 | — | — |
| 2023-05-19 | $4.65 | $4.65 | 1,933 | — | — |
| 2023-05-18 | $4.61 | $4.60 | 1,813 | — | — |
| 2023-05-17 | $4.95 | $4.95 | 8,087 | — | — |
| 2023-05-16 | $4.95 | $4.95 | 9,053 | — | — |
| 2023-05-15 | $5.91 | $5.91 | 5,233 | — | — |
| 2023-05-12 | $5.76 | $5.76 | 3,427 | — | — |
| 2023-05-11 | $6.02 | $6.01 | 4,793 | — | — |
| 2023-05-10 | $6.15 | $6.15 | 25,467 | — | — |
| 2023-05-09 | $5.63 | $5.63 | 2,027 | — | — |
| 2023-05-08 | $5.70 | $5.70 | 2,880 | — | — |
| 2023-05-05 | $5.66 | $5.66 | 5,373 | — | — |
| 2023-05-04 | $5.54 | $5.54 | 2,613 | — | — |
| 2023-05-03 | $5.40 | $5.40 | 5,753 | — | — |
| 2023-05-02 | $5.22 | $5.22 | 1,713 | — | — |
| 2023-05-01 | $4.82 | $4.82 | 7,153 | — | — |
| 2023-04-28 | $5.01 | $5.01 | 1,967 | — | — |
| 2023-04-27 | $4.95 | $4.95 | 5,273 | — | — |
| 2023-04-26 | $4.82 | $4.82 | 2,693 | — | — |
| 2023-04-25 | $4.95 | $4.95 | 33,247 | — | — |
| 2023-04-24 | $4.79 | $4.78 | 5,887 | — | — |
| 2023-04-21 | $4.58 | $4.57 | 12,320 | — | — |
| 2023-04-20 | $4.59 | $4.59 | 1,720 | — | — |
| 2023-04-19 | $4.50 | $4.50 | 3,000 | — | — |
| 2023-04-18 | $4.95 | $4.95 | 9,747 | — | — |
| 2023-04-17 | $4.55 | $4.54 | 22,513 | — | — |
| 2023-04-14 | $4.46 | $4.45 | 3,800 | — | — |
| 2023-04-13 | $4.37 | $4.37 | 2,653 | — | — |
| 2023-04-12 | $4.52 | $4.51 | 2,980 | — | — |
| 2023-04-11 | $4.35 | $4.35 | 8,253 | — | — |
| 2023-04-10 | $4.07 | $4.07 | 2,580 | — | — |
| 2023-04-06 | $4.19 | $4.19 | 5,487 | — | — |
| 2023-04-05 | $4.05 | $4.05 | 17,907 | — | — |
| 2023-04-04 | $3.90 | $3.90 | 20,487 | — | — |
| 2023-04-03 | $4.20 | $4.20 | 7,307 | — | — |
| 2023-03-31 | $4.43 | $4.42 | 15,740 | — | — |
| 2023-03-30 | $4.56 | $4.56 | 8,520 | — | — |
| 2023-03-29 | $4.80 | $4.80 | 18,420 | — | — |
| 2023-03-28 | $5.40 | $5.40 | 35,367 | — | — |
| 2023-03-27 | $6.83 | $6.83 | 102,593 | — | — |
| 2023-03-24 | $6.45 | $6.45 | 44,487 | — | — |
| 2023-03-23 | $5.61 | $5.61 | 853 | — | — |
| 2023-03-22 | $5.85 | $5.85 | 3,253 | — | — |
| 2023-03-21 | $5.51 | $5.51 | 3,507 | — | — |
| 2023-03-20 | $5.55 | $5.55 | 2,433 | — | — |
| 2023-03-17 | $5.40 | $5.40 | 1,333 | — | — |
| 2023-03-16 | $5.37 | $5.37 | 1,260 | — | — |
| 2023-03-15 | $5.40 | $5.40 | 3,800 | — | — |
| 2023-03-14 | $5.40 | $5.40 | 9,387 | — | — |
| 2023-03-13 | $5.33 | $5.32 | 7,767 | — | — |
| 2023-03-10 | $5.18 | $5.17 | 13,380 | — | — |
| 2023-03-09 | $5.49 | $5.49 | 7,367 | — | — |
| 2023-03-08 | $5.55 | $5.55 | 3,093 | — | — |
| 2023-03-07 | $6.03 | $6.03 | 5,080 | — | — |
| 2023-03-06 | $6.15 | $6.15 | 1,960 | — | — |
| 2023-03-03 | $6.15 | $6.15 | 6,060 | — | — |
| 2023-03-02 | $6.32 | $6.32 | 11,340 | — | — |
| 2023-03-01 | $6.75 | $6.75 | 13,087 | — | — |
| 2023-02-28 | $6.26 | $6.26 | 9,913 | — | — |
| 2023-02-27 | $5.57 | $5.57 | 5,327 | — | — |
| 2023-02-24 | $5.39 | $5.39 | 6,340 | — | — |
| 2023-02-23 | $5.70 | $5.70 | 6,507 | — | — |
| 2023-02-22 | $5.72 | $5.72 | 4,020 | — | — |
| 2023-02-21 | $5.45 | $5.44 | 4,887 | — | — |
| 2023-02-17 | $5.25 | $5.25 | 2,573 | — | — |
| 2023-02-16 | $5.55 | $5.55 | 5,973 | — | — |
| 2023-02-15 | $5.85 | $5.85 | 14,880 | — | — |
| 2023-02-14 | $6.00 | $6.00 | 54,413 | — | — |
| 2023-02-13 | $5.13 | $5.13 | 8,073 | — | — |
| 2023-02-10 | $5.01 | $5.01 | 12,833 | — | — |
| 2023-02-09 | $5.16 | $5.16 | 12,507 | — | — |
| 2023-02-08 | $5.25 | $5.25 | 7,787 | — | — |
| 2023-02-07 | $5.39 | $5.39 | 19,833 | — | — |
| 2023-02-06 | $5.69 | $5.69 | 33,347 | — | — |
| 2023-02-03 | $6.57 | $6.57 | 17,153 | — | — |
| 2023-02-02 | $7.10 | $7.09 | 40,347 | — | — |
| 2023-02-01 | $6.30 | $6.30 | 15,107 | — | — |
| 2023-01-31 | $6.30 | $6.30 | 19,020 | — | — |
| 2023-01-30 | $6.17 | $6.17 | 14,320 | — | — |
| 2023-01-27 | $6.72 | $6.72 | 28,133 | — | — |
| 2023-01-26 | $7.05 | $7.05 | 308,640 | — | — |
| 2023-01-25 | $5.85 | $5.85 | 5,420 | — | — |
| 2023-01-24 | $5.87 | $5.86 | 10,500 | — | — |
| 2023-01-23 | $5.99 | $5.99 | 14,993 | — | — |
| 2023-01-20 | $5.99 | $5.99 | 15,493 | — | — |
| 2023-01-19 | $5.91 | $5.91 | 4,853 | — | — |
| 2023-01-18 | $6.06 | $6.06 | 6,107 | — | — |
| 2023-01-17 | $6.39 | $6.39 | 17,480 | — | — |
| 2023-01-13 | $6.08 | $6.07 | 20,060 | — | — |
| 2023-01-12 | $6.44 | $6.43 | 57,827 | — | — |
| 2023-01-11 | $7.89 | $7.89 | 336,867 | — | — |
| 2023-01-10 | $5.90 | $5.89 | 18,047 | — | — |
| 2023-01-09 | $5.55 | $5.55 | 76,720 | — | — |
| 2023-01-06 | $4.34 | $4.34 | 37,420 | — | — |
| 2023-01-05 | $4.76 | $4.76 | 58,827 | — | — |
| 2023-01-04 | $4.56 | $4.56 | 125,500 | — | — |
| 2023-01-03 | $4.43 | $4.42 | 24,047 | — | — |