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
- 2021-12-23 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 | $5.16 | $5.16 | 65,800 | — | — |
| 2023-12-28 | $5.07 | $5.07 | 51,400 | — | — |
| 2023-12-27 | $5.07 | $5.07 | 40,500 | — | — |
| 2023-12-26 | $4.94 | $4.94 | 50,600 | — | — |
| 2023-12-22 | $5.29 | $5.29 | 46,300 | — | — |
| 2023-12-21 | $5.02 | $5.02 | 40,700 | — | — |
| 2023-12-20 | $4.92 | $4.92 | 39,800 | — | — |
| 2023-12-19 | $4.80 | $4.80 | 40,900 | — | — |
| 2023-12-18 | $4.97 | $4.97 | 53,900 | — | — |
| 2023-12-15 | $4.99 | $4.99 | 52,000 | — | — |
| 2023-12-14 | $4.96 | $4.96 | 23,200 | — | — |
| 2023-12-13 | $5.12 | $5.12 | 20,000 | — | — |
| 2023-12-12 | $4.92 | $4.92 | 15,500 | — | — |
| 2023-12-11 | $5.06 | $5.06 | 73,400 | — | — |
| 2023-12-08 | $5.29 | $5.29 | 93,500 | — | — |
| 2023-12-07 | $5.43 | $5.43 | 43,500 | — | — |
| 2023-12-06 | $5.02 | $5.02 | 64,700 | — | — |
| 2023-12-05 | $5.04 | $5.04 | 9,500 | — | — |
| 2023-12-04 | $5.31 | $5.31 | 6,400 | — | — |
| 2023-12-01 | $5.47 | $5.47 | 24,900 | — | — |
| 2023-11-30 | $5.35 | $5.35 | 22,900 | — | — |
| 2023-11-29 | $5.49 | $5.49 | 16,100 | — | — |
| 2023-11-28 | $5.51 | $5.51 | 8,400 | — | — |
| 2023-11-27 | $5.60 | $5.60 | 17,600 | — | — |
| 2023-11-24 | $5.65 | $5.65 | 2,500 | — | — |
| 2023-11-22 | $5.78 | $5.78 | 5,600 | — | — |
| 2023-11-21 | $5.95 | $5.95 | 8,300 | — | — |
| 2023-11-20 | $5.97 | $5.97 | 6,900 | — | — |
| 2023-11-17 | $5.98 | $5.98 | 30,800 | — | — |
| 2023-11-16 | $5.95 | $5.95 | 16,800 | — | — |
| 2023-11-15 | $5.82 | $5.82 | 43,300 | — | — |
| 2023-11-14 | $6.35 | $6.35 | 14,700 | — | — |
| 2023-11-13 | $5.99 | $5.99 | 17,200 | — | — |
| 2023-11-10 | $6.08 | $6.08 | 41,800 | — | — |
| 2023-11-09 | $5.65 | $5.65 | 12,800 | — | — |
| 2023-11-08 | $5.69 | $5.69 | 61,500 | — | — |
| 2023-11-07 | $5.94 | $5.94 | 11,800 | — | — |
| 2023-11-06 | $5.90 | $5.90 | 7,700 | — | — |
| 2023-11-03 | $6.08 | $6.08 | 15,300 | — | — |
| 2023-11-02 | $6.00 | $6.00 | 8,700 | — | — |
| 2023-11-01 | $5.83 | $5.83 | 8,100 | — | — |
| 2023-10-31 | $6.30 | $6.30 | 26,500 | — | — |
| 2023-10-30 | $6.17 | $6.17 | 18,900 | — | — |
| 2023-10-27 | $5.99 | $5.99 | 6,200 | — | — |
| 2023-10-26 | $6.33 | $6.33 | 8,400 | — | — |
| 2023-10-25 | $6.11 | $6.11 | 7,100 | — | — |
| 2023-10-24 | $6.43 | $6.43 | 65,500 | — | — |
| 2023-10-23 | $6.43 | $6.43 | 45,000 | — | — |
| 2023-10-20 | $6.19 | $6.19 | 8,900 | — | — |
| 2023-10-19 | $6.27 | $6.27 | 5,300 | — | — |
| 2023-10-18 | $6.53 | $6.53 | 1,700 | — | — |
| 2023-10-17 | $6.20 | $6.20 | 22,900 | — | — |
| 2023-10-16 | $6.13 | $6.13 | 28,800 | — | — |
| 2023-10-13 | $5.89 | $5.89 | 27,900 | — | — |
| 2023-10-12 | $6.14 | $6.14 | 5,900 | — | — |
| 2023-10-11 | $6.34 | $6.34 | 4,700 | — | — |
| 2023-10-10 | $6.33 | $6.33 | 3,500 | — | — |
| 2023-10-09 | $6.18 | $6.18 | 3,800 | — | — |
| 2023-10-06 | $6.70 | $6.70 | 36,700 | — | — |
| 2023-10-05 | $6.34 | $6.34 | 7,000 | — | — |
| 2023-10-04 | $6.21 | $6.21 | 7,300 | — | — |
| 2023-10-03 | $6.33 | $6.33 | 12,000 | — | — |
| 2023-10-02 | $6.20 | $6.20 | 9,600 | — | — |
| 2023-09-29 | $6.07 | $6.07 | 6,600 | — | — |
| 2023-09-28 | $6.73 | $6.73 | 103,700 | — | — |
| 2023-09-27 | $6.40 | $6.40 | 11,900 | — | — |
| 2023-09-26 | $6.34 | $6.34 | 7,400 | — | — |
| 2023-09-25 | $6.46 | $6.46 | 3,700 | — | — |
| 2023-09-22 | $6.46 | $6.46 | 15,400 | — | — |
| 2023-09-21 | $6.53 | $6.53 | 13,500 | — | — |
| 2023-09-20 | $6.95 | $6.95 | 22,400 | — | — |
| 2023-09-19 | $6.81 | $6.81 | 54,900 | — | — |
| 2023-09-18 | $6.83 | $6.83 | 18,800 | — | — |
| 2023-09-15 | $6.83 | $6.83 | 71,400 | — | — |
| 2023-09-14 | $6.19 | $6.19 | 28,600 | — | — |
| 2023-09-13 | $6.56 | $6.56 | 10,400 | — | — |
| 2023-09-12 | $6.26 | $6.26 | 37,200 | — | — |
| 2023-09-11 | $6.92 | $6.92 | 10,200 | — | — |
| 2023-09-08 | $6.62 | $6.62 | 23,400 | — | — |
| 2023-09-07 | $6.61 | $6.61 | 34,500 | — | — |
| 2023-09-06 | $6.48 | $6.48 | 24,000 | — | — |
| 2023-09-05 | $6.64 | $6.64 | 46,500 | — | — |
| 2023-09-01 | $6.66 | $6.66 | 9,000 | — | — |
| 2023-08-31 | $6.82 | $6.82 | 18,600 | — | — |
| 2023-08-30 | $6.84 | $6.84 | 9,400 | — | — |
| 2023-08-29 | $6.85 | $6.85 | 17,000 | — | — |
| 2023-08-28 | $6.74 | $6.74 | 19,200 | — | — |
| 2023-08-25 | $6.74 | $6.74 | 12,800 | — | — |
| 2023-08-24 | $6.72 | $6.72 | 74,000 | — | — |
| 2023-08-23 | $6.51 | $6.51 | 21,800 | — | — |
| 2023-08-22 | $6.36 | $6.36 | 33,900 | — | — |
| 2023-08-21 | $6.34 | $6.34 | 81,100 | — | — |
| 2023-08-18 | $6.44 | $6.44 | 57,600 | — | — |
| 2023-08-17 | $6.26 | $6.26 | 60,000 | — | — |
| 2023-08-16 | $6.26 | $6.26 | 176,200 | — | — |
| 2023-08-15 | $6.41 | $6.41 | 43,200 | — | — |
| 2023-08-14 | $7.20 | $7.20 | 164,300 | — | — |
| 2023-08-11 | $5.89 | $5.89 | 199,900 | — | — |
| 2023-08-10 | $8.04 | $8.04 | 29,900 | — | — |
| 2023-08-09 | $8.33 | $8.33 | 10,800 | — | — |
| 2023-08-08 | $8.40 | $8.40 | 34,100 | — | — |
| 2023-08-07 | $8.52 | $8.52 | 35,000 | — | — |
| 2023-08-04 | $8.20 | $8.20 | 15,500 | — | — |
| 2023-08-03 | $8.06 | $8.06 | 14,800 | — | — |
| 2023-08-02 | $7.95 | $7.95 | 8,400 | — | — |
| 2023-08-01 | $7.79 | $7.79 | 22,900 | — | — |
| 2023-07-31 | $7.97 | $7.97 | 25,200 | — | — |
| 2023-07-28 | $8.15 | $8.15 | 16,200 | — | — |
| 2023-07-27 | $8.03 | $8.03 | 17,800 | — | — |
| 2023-07-26 | $8.13 | $8.13 | 11,800 | — | — |
| 2023-07-25 | $8.45 | $8.45 | 63,000 | — | — |
| 2023-07-24 | $8.39 | $8.39 | 10,800 | — | — |
| 2023-07-21 | $8.38 | $8.38 | 10,500 | — | — |
| 2023-07-20 | $8.67 | $8.67 | 10,300 | — | — |
| 2023-07-19 | $8.81 | $8.81 | 49,900 | — | — |
| 2023-07-18 | $8.86 | $8.86 | 10,800 | — | — |
| 2023-07-17 | $8.83 | $8.83 | 13,200 | — | — |
| 2023-07-14 | $9.11 | $9.11 | 35,400 | — | — |
| 2023-07-13 | $8.82 | $8.82 | 41,300 | — | — |
| 2023-07-12 | $8.49 | $8.49 | 35,600 | — | — |
| 2023-07-11 | $8.79 | $8.79 | 17,800 | — | — |
| 2023-07-10 | $8.52 | $8.52 | 16,900 | — | — |
| 2023-07-07 | $8.69 | $8.69 | 13,400 | — | — |
| 2023-07-06 | $8.34 | $8.34 | 17,400 | — | — |
| 2023-07-05 | $8.48 | $8.48 | 46,900 | — | — |
| 2023-07-03 | $8.23 | $8.23 | 12,700 | — | — |
| 2023-06-30 | $8.21 | $8.21 | 38,200 | — | — |
| 2023-06-29 | $8.60 | $8.60 | 21,800 | — | — |
| 2023-06-28 | $8.49 | $8.49 | 18,900 | — | — |
| 2023-06-27 | $8.38 | $8.38 | 18,800 | — | — |
| 2023-06-26 | $8.35 | $8.35 | 27,900 | — | — |
| 2023-06-23 | $8.25 | $8.25 | 300,000 | — | — |
| 2023-06-22 | $8.93 | $8.93 | 25,700 | — | — |
| 2023-06-21 | $9.26 | $9.26 | 30,800 | — | — |
| 2023-06-20 | $9.29 | $9.29 | 76,100 | — | — |
| 2023-06-16 | $9.23 | $9.23 | 352,100 | — | — |
| 2023-06-15 | $8.84 | $8.84 | 36,800 | — | — |
| 2023-06-14 | $8.63 | $8.63 | 71,000 | — | — |
| 2023-06-13 | $8.70 | $8.70 | 46,100 | — | — |
| 2023-06-12 | $8.63 | $8.63 | 53,200 | — | — |
| 2023-06-09 | $8.90 | $8.90 | 54,400 | — | — |
| 2023-06-08 | $8.75 | $8.75 | 58,100 | — | — |
| 2023-06-07 | $8.89 | $8.89 | 69,300 | — | — |
| 2023-06-06 | $8.77 | $8.77 | 46,100 | — | — |
| 2023-06-05 | $8.61 | $8.61 | 41,300 | — | — |
| 2023-06-02 | $8.55 | $8.55 | 39,100 | — | — |
| 2023-06-01 | $8.54 | $8.54 | 61,300 | — | — |
| 2023-05-31 | $8.50 | $8.50 | 16,700 | — | — |
| 2023-05-30 | $8.55 | $8.55 | 19,500 | — | — |
| 2023-05-26 | $8.58 | $8.58 | 29,400 | — | — |
| 2023-05-25 | $8.77 | $8.77 | 15,900 | — | — |
| 2023-05-24 | $8.59 | $8.59 | 34,700 | — | — |
| 2023-05-23 | $8.81 | $8.81 | 70,200 | — | — |
| 2023-05-22 | $8.44 | $8.44 | 56,600 | — | — |
| 2023-05-19 | $8.37 | $8.37 | 24,100 | — | — |
| 2023-05-18 | $8.48 | $8.48 | 56,700 | — | — |
| 2023-05-17 | $8.20 | $8.20 | 23,400 | — | — |
| 2023-05-16 | $8.05 | $8.05 | 26,300 | — | — |
| 2023-05-15 | $7.82 | $7.82 | 22,300 | — | — |
| 2023-05-12 | $7.54 | $7.54 | 10,300 | — | — |
| 2023-05-11 | $7.00 | $7.00 | 22,800 | — | — |
| 2023-05-10 | $6.97 | $6.97 | 6,500 | — | — |
| 2023-05-09 | $6.87 | $6.87 | 3,900 | — | — |
| 2023-05-08 | $6.73 | $6.73 | 9,500 | — | — |
| 2023-05-05 | $6.97 | $6.97 | 29,300 | — | — |
| 2023-05-04 | $6.84 | $6.84 | 7,700 | — | — |
| 2023-05-03 | $6.83 | $6.83 | 13,400 | — | — |
| 2023-05-02 | $6.61 | $6.61 | 9,000 | — | — |
| 2023-05-01 | $7.07 | $7.07 | 10,600 | — | — |
| 2023-04-28 | $6.91 | $6.91 | 22,800 | — | — |
| 2023-04-27 | $6.91 | $6.91 | 48,400 | — | — |
| 2023-04-26 | $7.29 | $7.29 | 17,000 | — | — |
| 2023-04-25 | $7.76 | $7.76 | 28,700 | — | — |
| 2023-04-24 | $7.51 | $7.51 | 11,600 | — | — |
| 2023-04-21 | $7.80 | $7.80 | 44,200 | — | — |
| 2023-04-20 | $7.86 | $7.86 | 18,800 | — | — |
| 2023-04-19 | $8.10 | $8.10 | 13,200 | — | — |
| 2023-04-18 | $8.10 | $8.10 | 29,200 | — | — |
| 2023-04-17 | $8.72 | $8.72 | 16,300 | — | — |
| 2023-04-14 | $8.56 | $8.56 | 17,900 | — | — |
| 2023-04-13 | $8.55 | $8.55 | 22,700 | — | — |
| 2023-04-12 | $8.30 | $8.30 | 21,800 | — | — |
| 2023-04-11 | $8.42 | $8.42 | 94,400 | — | — |
| 2023-04-10 | $8.86 | $8.86 | 21,600 | — | — |
| 2023-04-06 | $8.85 | $8.85 | 55,200 | — | — |
| 2023-04-05 | $8.38 | $8.38 | 11,300 | — | — |
| 2023-04-04 | $8.51 | $8.51 | 17,400 | — | — |
| 2023-04-03 | $8.70 | $8.70 | 29,800 | — | — |
| 2023-03-31 | $8.40 | $8.40 | 34,800 | — | — |
| 2023-03-30 | $8.51 | $8.51 | 7,600 | — | — |
| 2023-03-29 | $8.71 | $8.71 | 8,400 | — | — |
| 2023-03-28 | $8.49 | $8.49 | 12,400 | — | — |
| 2023-03-27 | $8.81 | $8.81 | 32,000 | — | — |
| 2023-03-24 | $8.67 | $8.67 | 37,500 | — | — |
| 2023-03-23 | $8.50 | $8.50 | 69,100 | — | — |
| 2023-03-22 | $8.40 | $8.40 | 111,700 | — | — |
| 2023-03-21 | $7.80 | $7.80 | 31,000 | — | — |
| 2023-03-20 | $7.56 | $7.56 | 21,600 | — | — |
| 2023-03-17 | $7.51 | $7.51 | 86,300 | — | — |
| 2023-03-16 | $7.90 | $7.90 | 31,000 | — | — |
| 2023-03-15 | $8.40 | $8.40 | 16,800 | — | — |
| 2023-03-14 | $8.00 | $8.00 | 54,600 | — | — |
| 2023-03-13 | $8.05 | $8.05 | 67,800 | — | — |
| 2023-03-10 | $8.68 | $8.68 | 97,300 | — | — |
| 2023-03-09 | $8.26 | $8.26 | 117,300 | — | — |
| 2023-03-08 | $8.75 | $8.75 | 166,600 | — | — |
| 2023-03-07 | $8.99 | $8.99 | 359,500 | — | — |
| 2023-03-06 | $9.20 | $9.20 | 545,200 | — | — |
| 2023-03-03 | $8.08 | $8.08 | 142,700 | — | — |
| 2023-03-02 | $7.95 | $7.95 | 151,000 | — | — |
| 2023-03-01 | $7.73 | $7.73 | 131,300 | — | — |
| 2023-02-28 | $8.41 | $8.41 | 142,000 | — | — |
| 2023-02-27 | $8.69 | $8.69 | 108,700 | — | — |
| 2023-02-24 | $8.97 | $8.97 | 173,000 | — | — |
| 2023-02-23 | $9.00 | $9.00 | 662,200 | — | — |
| 2023-02-22 | $8.44 | $8.44 | 1,883,200 | — | — |
| 2023-02-21 | $7.26 | $7.26 | 172,700 | — | — |
| 2023-02-17 | $8.44 | $8.44 | 430,100 | — | — |
| 2023-02-16 | $8.60 | $8.60 | 294,000 | — | — |
| 2023-02-15 | $8.94 | $8.94 | 0 | — | — |
| 2023-02-14 | $8.94 | $8.94 | 267,500 | — | — |
| 2023-02-13 | $8.78 | $8.78 | 1,302,900 | — | — |
| 2023-02-10 | $10.26 | $10.26 | 427,800 | — | — |
| 2023-02-09 | $10.25 | $10.25 | 264,400 | — | — |
| 2023-02-08 | $10.29 | $10.29 | 591,400 | — | — |
| 2023-02-07 | $10.27 | $10.27 | 111,400 | — | — |
| 2023-02-06 | $10.30 | $10.30 | 331,800 | — | — |
| 2023-02-03 | $10.29 | $10.29 | 150,300 | — | — |
| 2023-02-02 | $10.26 | $10.26 | 16,100 | — | — |
| 2023-02-01 | $10.26 | $10.26 | 522,800 | — | — |
| 2023-01-31 | $10.26 | $10.26 | 13,700 | — | — |
| 2023-01-30 | $10.25 | $10.25 | 2,200 | — | — |
| 2023-01-27 | $10.24 | $10.24 | 35,500 | — | — |
| 2023-01-26 | $10.19 | $10.19 | 118,800 | — | — |
| 2023-01-25 | $10.21 | $10.21 | 86,100 | — | — |
| 2023-01-24 | $10.19 | $10.19 | 15,300 | — | — |
| 2023-01-23 | $10.19 | $10.19 | 444,100 | — | — |
| 2023-01-20 | $10.21 | $10.21 | 35,100 | — | — |
| 2023-01-19 | $10.22 | $10.22 | 65,800 | — | — |
| 2023-01-18 | $10.21 | $10.21 | 272,300 | — | — |
| 2023-01-17 | $10.21 | $10.21 | 131,100 | — | — |
| 2023-01-13 | $10.22 | $10.22 | 300 | — | — |
| 2023-01-12 | $10.25 | $10.25 | 0 | — | — |
| 2023-01-11 | $10.25 | $10.25 | 355,700 | — | — |
| 2023-01-10 | $10.20 | $10.20 | 113,700 | — | — |
| 2023-01-09 | $10.19 | $10.19 | 10,700 | — | — |
| 2023-01-06 | $10.16 | $10.16 | 40,800 | — | — |
| 2023-01-05 | $10.24 | $10.24 | 2,500 | — | — |
| 2023-01-04 | $10.22 | $10.22 | 0 | — | — |
| 2023-01-03 | $10.22 | $10.22 | 0 | — | — |