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
- 2018-01-26 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 | $6.14 | $6.14 | 73,600 | — | — |
| 2023-12-28 | $6.73 | $6.73 | 68,500 | — | — |
| 2023-12-27 | $6.52 | $6.52 | 145,800 | — | — |
| 2023-12-26 | $6.18 | $6.18 | 150,100 | — | — |
| 2023-12-22 | $5.38 | $5.38 | 93,000 | — | — |
| 2023-12-21 | $4.95 | $4.95 | 46,700 | — | — |
| 2023-12-20 | $4.94 | $4.94 | 138,400 | — | — |
| 2023-12-19 | $5.36 | $5.36 | 85,600 | — | — |
| 2023-12-18 | $4.94 | $4.94 | 55,500 | — | — |
| 2023-12-15 | $5.19 | $5.19 | 232,400 | — | — |
| 2023-12-14 | $4.94 | $4.94 | 122,300 | — | — |
| 2023-12-13 | $4.33 | $4.33 | 219,400 | — | — |
| 2023-12-12 | $4.03 | $4.03 | 204,900 | — | — |
| 2023-12-11 | $4.13 | $4.13 | 414,800 | — | — |
| 2023-12-08 | $5.06 | $5.06 | 1,106,000 | — | — |
| 2023-12-07 | $5.76 | $5.76 | 12,300,900 | — | — |
| 2023-12-06 | $3.42 | $3.42 | 46,200 | — | — |
| 2023-12-05 | $3.75 | $3.75 | 70,000 | — | — |
| 2023-12-04 | $3.44 | $3.44 | 159,700 | — | — |
| 2023-12-01 | $3.01 | $3.01 | 61,300 | — | — |
| 2023-11-30 | $2.82 | $2.82 | 35,700 | — | — |
| 2023-11-29 | $2.71 | $2.71 | 29,700 | — | — |
| 2023-11-28 | $2.82 | $2.82 | 47,400 | — | — |
| 2023-11-27 | $3.08 | $3.08 | 129,500 | — | — |
| 2023-11-24 | $2.78 | $2.78 | 70,000 | — | — |
| 2023-11-22 | $2.62 | $2.62 | 64,200 | — | — |
| 2023-11-21 | $2.40 | $2.40 | 59,100 | — | — |
| 2023-11-20 | $2.38 | $2.38 | 62,100 | — | — |
| 2023-11-17 | $2.57 | $2.57 | 380,400 | — | — |
| 2023-11-16 | $2.72 | $2.72 | 722,000 | — | — |
| 2023-11-15 | $2.73 | $2.73 | 12,934,700 | — | — |
| 2023-11-14 | $2.13 | $2.13 | 700,700 | — | — |
| 2023-11-13 | $2.16 | $2.16 | 111,200 | — | — |
| 2023-11-10 | $2.21 | $2.21 | 18,300 | — | — |
| 2023-11-09 | $2.13 | $2.13 | 30,500 | — | — |
| 2023-11-08 | $2.79 | $2.79 | 5,900 | — | — |
| 2023-11-07 | $2.80 | $2.80 | 17,600 | — | — |
| 2023-11-06 | $2.75 | $2.75 | 10,300 | — | — |
| 2023-11-03 | $2.84 | $2.84 | 29,700 | — | — |
| 2023-11-02 | $2.94 | $2.94 | 108,600 | — | — |
| 2023-11-01 | $2.35 | $2.35 | 28,900 | — | — |
| 2023-10-31 | $2.23 | $2.23 | 16,700 | — | — |
| 2023-10-30 | $2.07 | $2.07 | 51,300 | — | — |
| 2023-10-27 | $1.89 | $1.89 | 71,700 | — | — |
| 2023-10-26 | $2.00 | $2.00 | 21,400 | — | — |
| 2023-10-25 | $2.05 | $2.05 | 67,000 | — | — |
| 2023-10-24 | $2.14 | $2.14 | 78,500 | — | — |
| 2023-10-23 | $2.13 | $2.13 | 62,300 | — | — |
| 2023-10-20 | $2.10 | $2.10 | 30,700 | — | — |
| 2023-10-19 | $2.15 | $2.15 | 212,800 | — | — |
| 2023-10-18 | $2.15 | $2.15 | 57,200 | — | — |
| 2023-10-17 | $2.24 | $2.24 | 103,600 | — | — |
| 2023-10-16 | $2.08 | $2.08 | 60,100 | — | — |
| 2023-10-13 | $2.16 | $2.16 | 18,300 | — | — |
| 2023-10-12 | $2.17 | $2.17 | 18,200 | — | — |
| 2023-10-11 | $2.30 | $2.30 | 27,600 | — | — |
| 2023-10-10 | $2.39 | $2.39 | 24,300 | — | — |
| 2023-10-09 | $2.32 | $2.32 | 5,800 | — | — |
| 2023-10-06 | $2.42 | $2.42 | 9,700 | — | — |
| 2023-10-05 | $2.32 | $2.32 | 20,800 | — | — |
| 2023-10-04 | $2.35 | $2.35 | 15,500 | — | — |
| 2023-10-03 | $2.38 | $2.38 | 23,600 | — | — |
| 2023-10-02 | $2.45 | $2.45 | 16,900 | — | — |
| 2023-09-29 | $2.52 | $2.52 | 37,300 | — | — |
| 2023-09-28 | $2.49 | $2.49 | 17,100 | — | — |
| 2023-09-27 | $2.50 | $2.50 | 38,900 | — | — |
| 2023-09-26 | $2.60 | $2.60 | 34,300 | — | — |
| 2023-09-25 | $2.75 | $2.75 | 14,200 | — | — |
| 2023-09-22 | $2.76 | $2.76 | 11,100 | — | — |
| 2023-09-21 | $2.74 | $2.74 | 11,300 | — | — |
| 2023-09-20 | $2.85 | $2.85 | 5,300 | — | — |
| 2023-09-19 | $2.88 | $2.88 | 8,500 | — | — |
| 2023-09-18 | $3.00 | $3.00 | 18,700 | — | — |
| 2023-09-15 | $3.12 | $3.12 | 50,900 | — | — |
| 2023-09-14 | $3.26 | $3.26 | 5,600 | — | — |
| 2023-09-13 | $3.31 | $3.31 | 10,600 | — | — |
| 2023-09-12 | $3.35 | $3.35 | 18,900 | — | — |
| 2023-09-11 | $3.31 | $3.31 | 25,700 | — | — |
| 2023-09-08 | $3.21 | $3.21 | 27,500 | — | — |
| 2023-09-07 | $3.35 | $3.35 | 33,300 | — | — |
| 2023-09-06 | $3.44 | $3.44 | 12,900 | — | — |
| 2023-09-05 | $3.55 | $3.55 | 6,300 | — | — |
| 2023-09-01 | $3.62 | $3.62 | 11,000 | — | — |
| 2023-08-31 | $3.61 | $3.61 | 15,900 | — | — |
| 2023-08-30 | $3.63 | $3.63 | 37,300 | — | — |
| 2023-08-29 | $3.69 | $3.69 | 10,900 | — | — |
| 2023-08-28 | $3.70 | $3.70 | 4,700 | — | — |
| 2023-08-25 | $3.75 | $3.75 | 7,600 | — | — |
| 2023-08-24 | $3.74 | $3.74 | 4,800 | — | — |
| 2023-08-23 | $3.72 | $3.72 | 2,800 | — | — |
| 2023-08-22 | $3.69 | $3.69 | 8,400 | — | — |
| 2023-08-21 | $3.77 | $3.77 | 6,400 | — | — |
| 2023-08-18 | $3.76 | $3.76 | 20,600 | — | — |
| 2023-08-17 | $3.71 | $3.71 | 13,300 | — | — |
| 2023-08-16 | $3.76 | $3.76 | 10,900 | — | — |
| 2023-08-15 | $3.76 | $3.76 | 10,100 | — | — |
| 2023-08-14 | $3.85 | $3.85 | 8,100 | — | — |
| 2023-08-11 | $3.80 | $3.80 | 3,100 | — | — |
| 2023-08-10 | $3.81 | $3.81 | 2,400 | — | — |
| 2023-08-09 | $3.73 | $3.73 | 20,200 | — | — |
| 2023-08-08 | $3.84 | $3.84 | 10,300 | — | — |
| 2023-08-07 | $3.74 | $3.74 | 18,700 | — | — |
| 2023-08-04 | $3.75 | $3.75 | 55,900 | — | — |
| 2023-08-03 | $3.88 | $3.88 | 8,500 | — | — |
| 2023-08-02 | $4.00 | $4.00 | 9,000 | — | — |
| 2023-08-01 | $4.13 | $4.13 | 13,000 | — | — |
| 2023-07-31 | $4.31 | $4.31 | 14,200 | — | — |
| 2023-07-28 | $4.38 | $4.38 | 4,400 | — | — |
| 2023-07-27 | $4.35 | $4.35 | 14,000 | — | — |
| 2023-07-26 | $4.54 | $4.54 | 7,500 | — | — |
| 2023-07-25 | $4.56 | $4.56 | 8,400 | — | — |
| 2023-07-24 | $4.52 | $4.52 | 10,400 | — | — |
| 2023-07-21 | $4.74 | $4.74 | 6,600 | — | — |
| 2023-07-20 | $4.74 | $4.74 | 9,300 | — | — |
| 2023-07-19 | $4.68 | $4.68 | 6,700 | — | — |
| 2023-07-18 | $4.67 | $4.67 | 19,100 | — | — |
| 2023-07-17 | $4.82 | $4.82 | 20,500 | — | — |
| 2023-07-14 | $4.91 | $4.91 | 5,900 | — | — |
| 2023-07-13 | $5.10 | $5.10 | 12,400 | — | — |
| 2023-07-12 | $5.05 | $5.05 | 7,000 | — | — |
| 2023-07-11 | $5.17 | $5.17 | 11,800 | — | — |
| 2023-07-10 | $5.26 | $5.26 | 4,200 | — | — |
| 2023-07-07 | $5.27 | $5.27 | 5,900 | — | — |
| 2023-07-06 | $5.29 | $5.29 | 5,300 | — | — |
| 2023-07-05 | $5.28 | $5.28 | 3,200 | — | — |
| 2023-07-03 | $5.22 | $5.22 | 5,900 | — | — |
| 2023-06-30 | $5.24 | $5.24 | 6,900 | — | — |
| 2023-06-29 | $5.18 | $5.18 | 9,500 | — | — |
| 2023-06-28 | $5.15 | $5.15 | 13,600 | — | — |
| 2023-06-27 | $5.23 | $5.23 | 14,400 | — | — |
| 2023-06-26 | $5.26 | $5.26 | 17,700 | — | — |
| 2023-06-23 | $5.49 | $5.49 | 28,700 | — | — |
| 2023-06-22 | $5.52 | $5.52 | 41,100 | — | — |
| 2023-06-21 | $6.12 | $6.12 | 55,100 | — | — |
| 2023-06-20 | $6.83 | $6.83 | 17,300 | — | — |
| 2023-06-16 | $7.01 | $7.01 | 85,700 | — | — |
| 2023-06-15 | $6.26 | $6.26 | 9,500 | — | — |
| 2023-06-14 | $6.12 | $6.12 | 434,300 | — | — |
| 2023-06-13 | $6.18 | $6.18 | 6,000 | — | — |
| 2023-06-12 | $6.30 | $6.30 | 26,400 | — | — |
| 2023-06-09 | $6.34 | $6.34 | 2,200 | — | — |
| 2023-06-08 | $6.32 | $6.32 | 3,400 | — | — |
| 2023-06-07 | $6.27 | $6.27 | 2,900 | — | — |
| 2023-06-06 | $6.37 | $6.37 | 8,100 | — | — |
| 2023-06-05 | $6.25 | $6.25 | 52,900 | — | — |
| 2023-06-02 | $6.29 | $6.29 | 11,200 | — | — |
| 2023-06-01 | $6.30 | $6.30 | 21,900 | — | — |
| 2023-05-31 | $6.18 | $6.18 | 17,700 | — | — |
| 2023-05-30 | $6.14 | $6.14 | 9,900 | — | — |
| 2023-05-26 | $6.16 | $6.16 | 7,500 | — | — |
| 2023-05-25 | $6.00 | $6.00 | 9,200 | — | — |
| 2023-05-24 | $6.01 | $6.01 | 18,800 | — | — |
| 2023-05-23 | $6.19 | $6.19 | 6,900 | — | — |
| 2023-05-22 | $6.07 | $6.07 | 7,100 | — | — |
| 2023-05-19 | $6.00 | $6.00 | 4,700 | — | — |
| 2023-05-18 | $6.05 | $6.05 | 23,300 | — | — |
| 2023-05-17 | $6.15 | $6.15 | 15,700 | — | — |
| 2023-05-16 | $6.26 | $6.26 | 8,000 | — | — |
| 2023-05-15 | $6.25 | $6.25 | 30,900 | — | — |
| 2023-05-12 | $6.32 | $6.32 | 14,100 | — | — |
| 2023-05-11 | $6.44 | $6.44 | 20,800 | — | — |
| 2023-05-10 | $6.20 | $6.20 | 21,600 | — | — |
| 2023-05-09 | $5.94 | $5.94 | 26,300 | — | — |
| 2023-05-08 | $5.41 | $5.41 | 11,000 | — | — |
| 2023-05-05 | $5.35 | $5.35 | 6,500 | — | — |
| 2023-05-04 | $5.34 | $5.34 | 16,700 | — | — |
| 2023-05-03 | $5.30 | $5.30 | 25,200 | — | — |
| 2023-05-02 | $5.24 | $5.24 | 16,000 | — | — |
| 2023-05-01 | $5.29 | $5.29 | 19,600 | — | — |
| 2023-04-28 | $4.88 | $4.88 | 3,100 | — | — |
| 2023-04-27 | $4.85 | $4.85 | 22,000 | — | — |
| 2023-04-26 | $4.70 | $4.70 | 5,800 | — | — |
| 2023-04-25 | $4.56 | $4.56 | 24,700 | — | — |
| 2023-04-24 | $4.81 | $4.81 | 23,200 | — | — |
| 2023-04-21 | $4.86 | $4.86 | 17,800 | — | — |
| 2023-04-20 | $4.94 | $4.94 | 254,600 | — | — |
| 2023-04-19 | $4.83 | $4.83 | 39,000 | — | — |
| 2023-04-18 | $4.95 | $4.95 | 27,800 | — | — |
| 2023-04-17 | $5.04 | $5.04 | 22,100 | — | — |
| 2023-04-14 | $5.07 | $5.07 | 8,900 | — | — |
| 2023-04-13 | $5.35 | $5.35 | 22,400 | — | — |
| 2023-04-12 | $5.24 | $5.24 | 14,000 | — | — |
| 2023-04-11 | $4.83 | $4.83 | 19,400 | — | — |
| 2023-04-10 | $4.76 | $4.76 | 13,300 | — | — |
| 2023-04-06 | $4.78 | $4.78 | 36,300 | — | — |
| 2023-04-05 | $4.66 | $4.66 | 25,200 | — | — |
| 2023-04-04 | $4.75 | $4.75 | 20,100 | — | — |
| 2023-04-03 | $4.77 | $4.77 | 16,500 | — | — |
| 2023-03-31 | $4.74 | $4.74 | 18,400 | — | — |
| 2023-03-30 | $4.53 | $4.53 | 34,600 | — | — |
| 2023-03-29 | $4.40 | $4.40 | 13,300 | — | — |
| 2023-03-28 | $3.97 | $3.97 | 18,900 | — | — |
| 2023-03-27 | $3.88 | $3.88 | 96,800 | — | — |
| 2023-03-24 | $3.68 | $3.68 | 27,900 | — | — |
| 2023-03-23 | $3.77 | $3.77 | 127,100 | — | — |
| 2023-03-22 | $3.78 | $3.78 | 188,000 | — | — |
| 2023-03-21 | $3.64 | $3.64 | 56,800 | — | — |
| 2023-03-20 | $3.68 | $3.68 | 86,900 | — | — |
| 2023-03-17 | $4.11 | $4.11 | 157,500 | — | — |
| 2023-03-16 | $4.62 | $4.62 | 65,400 | — | — |
| 2023-03-15 | $4.80 | $4.80 | 51,600 | — | — |
| 2023-03-14 | $5.00 | $5.00 | 33,400 | — | — |
| 2023-03-13 | $5.30 | $5.30 | 26,700 | — | — |
| 2023-03-10 | $4.91 | $4.91 | 29,000 | — | — |
| 2023-03-09 | $5.17 | $5.17 | 36,700 | — | — |
| 2023-03-08 | $5.29 | $5.29 | 18,800 | — | — |
| 2023-03-07 | $5.45 | $5.45 | 22,800 | — | — |
| 2023-03-06 | $5.19 | $5.19 | 38,800 | — | — |
| 2023-03-03 | $5.30 | $5.30 | 31,700 | — | — |
| 2023-03-02 | $5.37 | $5.37 | 25,900 | — | — |
| 2023-03-01 | $5.50 | $5.50 | 15,100 | — | — |
| 2023-02-28 | $5.62 | $5.62 | 44,000 | — | — |
| 2023-02-27 | $5.71 | $5.71 | 10,000 | — | — |
| 2023-02-24 | $6.00 | $6.00 | 17,900 | — | — |
| 2023-02-23 | $6.39 | $6.39 | 21,200 | — | — |
| 2023-02-22 | $6.70 | $6.70 | 15,200 | — | — |
| 2023-02-21 | $6.81 | $6.81 | 34,000 | — | — |
| 2023-02-17 | $6.93 | $6.93 | 9,800 | — | — |
| 2023-02-16 | $6.70 | $6.70 | 9,500 | — | — |
| 2023-02-15 | $6.71 | $6.71 | 29,700 | — | — |
| 2023-02-14 | $6.82 | $6.82 | 32,800 | — | — |
| 2023-02-13 | $7.02 | $7.02 | 25,300 | — | — |
| 2023-02-10 | $6.96 | $6.96 | 53,900 | — | — |
| 2023-02-09 | $7.15 | $7.15 | 29,100 | — | — |
| 2023-02-08 | $7.32 | $7.32 | 29,600 | — | — |
| 2023-02-07 | $7.76 | $7.76 | 24,200 | — | — |
| 2023-02-06 | $7.76 | $7.76 | 27,800 | — | — |
| 2023-02-03 | $7.64 | $7.64 | 40,100 | — | — |
| 2023-02-02 | $7.51 | $7.51 | 23,200 | — | — |
| 2023-02-01 | $7.54 | $7.54 | 4,600 | — | — |
| 2023-01-31 | $7.58 | $7.58 | 7,300 | — | — |
| 2023-01-30 | $7.56 | $7.56 | 22,300 | — | — |
| 2023-01-27 | $7.64 | $7.64 | 27,300 | — | — |
| 2023-01-26 | $7.45 | $7.45 | 70,600 | — | — |
| 2023-01-25 | $7.34 | $7.34 | 14,300 | — | — |
| 2023-01-24 | $7.29 | $7.29 | 17,600 | — | — |
| 2023-01-23 | $7.35 | $7.35 | 33,500 | — | — |
| 2023-01-20 | $7.33 | $7.33 | 45,000 | — | — |
| 2023-01-19 | $6.93 | $6.93 | 34,200 | — | — |
| 2023-01-18 | $7.31 | $7.31 | 42,300 | — | — |
| 2023-01-17 | $7.15 | $7.15 | 62,000 | — | — |
| 2023-01-13 | $6.75 | $6.75 | 28,000 | — | — |
| 2023-01-12 | $6.51 | $6.51 | 55,500 | — | — |
| 2023-01-11 | $6.25 | $6.25 | 18,100 | — | — |
| 2023-01-10 | $5.95 | $5.95 | 15,000 | — | — |
| 2023-01-09 | $6.00 | $6.00 | 20,200 | — | — |
| 2023-01-06 | $5.85 | $5.85 | 19,800 | — | — |
| 2023-01-05 | $5.85 | $5.85 | 6,100 | — | — |
| 2023-01-04 | $5.75 | $5.75 | 15,700 | — | — |
| 2023-01-03 | $5.62 | $5.62 | 23,300 | — | — |