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
- 2021-05-12 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 | $5.33 | $5.33 | 105,800 | — | — |
| 2023-12-28 | $5.22 | $5.22 | 143,600 | — | — |
| 2023-12-27 | $5.31 | $5.31 | 64,900 | — | — |
| 2023-12-26 | $5.36 | $5.36 | 73,400 | — | — |
| 2023-12-22 | $5.21 | $5.21 | 109,100 | — | — |
| 2023-12-21 | $5.11 | $5.11 | 55,700 | — | — |
| 2023-12-20 | $5.00 | $5.00 | 32,000 | — | — |
| 2023-12-19 | $5.12 | $5.12 | 67,000 | — | — |
| 2023-12-18 | $4.99 | $4.99 | 101,100 | — | — |
| 2023-12-15 | $5.02 | $5.02 | 149,800 | — | — |
| 2023-12-14 | $5.11 | $5.11 | 151,500 | — | — |
| 2023-12-13 | $5.09 | $5.09 | 196,100 | — | — |
| 2023-12-12 | $5.10 | $5.10 | 141,600 | — | — |
| 2023-12-11 | $4.96 | $4.96 | 188,900 | — | — |
| 2023-12-08 | $5.00 | $5.00 | 121,500 | — | — |
| 2023-12-07 | $4.84 | $4.84 | 100,700 | — | — |
| 2023-12-06 | $4.85 | $4.85 | 105,400 | — | — |
| 2023-12-05 | $4.97 | $4.97 | 78,700 | — | — |
| 2023-12-04 | $4.90 | $4.90 | 154,500 | — | — |
| 2023-12-01 | $4.92 | $4.92 | 202,600 | — | — |
| 2023-11-30 | $5.02 | $5.02 | 120,400 | — | — |
| 2023-11-29 | $5.10 | $5.10 | 106,300 | — | — |
| 2023-11-28 | $4.95 | $4.95 | 139,800 | — | — |
| 2023-11-27 | $5.05 | $5.05 | 59,600 | — | — |
| 2023-11-24 | $5.24 | $5.24 | 26,900 | — | — |
| 2023-11-22 | $5.21 | $5.21 | 55,600 | — | — |
| 2023-11-21 | $5.08 | $5.08 | 50,200 | — | — |
| 2023-11-20 | $5.27 | $5.27 | 103,700 | — | — |
| 2023-11-17 | $5.28 | $5.28 | 121,000 | — | — |
| 2023-11-16 | $5.25 | $5.25 | 94,100 | — | — |
| 2023-11-15 | $5.13 | $5.13 | 260,000 | — | — |
| 2023-11-14 | $5.03 | $5.03 | 203,600 | — | — |
| 2023-11-13 | $4.75 | $4.75 | 284,900 | — | — |
| 2023-11-10 | $5.18 | $5.18 | 120,100 | — | — |
| 2023-11-09 | $5.08 | $5.08 | 71,000 | — | — |
| 2023-11-08 | $5.13 | $5.13 | 273,100 | — | — |
| 2023-11-07 | $5.02 | $5.02 | 103,600 | — | — |
| 2023-11-06 | $4.99 | $4.99 | 158,000 | — | — |
| 2023-11-03 | $5.09 | $5.09 | 254,400 | — | — |
| 2023-11-02 | $4.70 | $4.70 | 116,200 | — | — |
| 2023-11-01 | $4.78 | $4.78 | 153,400 | — | — |
| 2023-10-31 | $5.06 | $5.06 | 97,700 | — | — |
| 2023-10-30 | $5.08 | $5.08 | 55,600 | — | — |
| 2023-10-27 | $5.09 | $5.09 | 23,900 | — | — |
| 2023-10-26 | $4.94 | $4.94 | 43,000 | — | — |
| 2023-10-25 | $5.05 | $5.05 | 42,200 | — | — |
| 2023-10-24 | $5.18 | $5.18 | 46,000 | — | — |
| 2023-10-23 | $5.23 | $5.23 | 14,300 | — | — |
| 2023-10-20 | $5.27 | $5.27 | 60,300 | — | — |
| 2023-10-19 | $5.42 | $5.42 | 61,600 | — | — |
| 2023-10-18 | $5.70 | $5.70 | 42,100 | — | — |
| 2023-10-17 | $5.79 | $5.79 | 28,700 | — | — |
| 2023-10-16 | $5.72 | $5.72 | 46,600 | — | — |
| 2023-10-13 | $5.28 | $5.28 | 132,700 | — | — |
| 2023-10-12 | $5.16 | $5.16 | 37,900 | — | — |
| 2023-10-11 | $5.29 | $5.29 | 48,900 | — | — |
| 2023-10-10 | $5.70 | $5.70 | 87,700 | — | — |
| 2023-10-09 | $6.01 | $6.01 | 286,900 | — | — |
| 2023-10-06 | $6.48 | $6.48 | 112,800 | — | — |
| 2023-10-05 | $6.21 | $6.21 | 60,300 | — | — |
| 2023-10-04 | $6.16 | $6.16 | 51,200 | — | — |
| 2023-10-03 | $6.33 | $6.33 | 47,800 | — | — |
| 2023-10-02 | $6.12 | $6.12 | 107,100 | — | — |
| 2023-09-29 | $6.48 | $6.48 | 61,600 | — | — |
| 2023-09-28 | $5.78 | $5.78 | 35,900 | — | — |
| 2023-09-27 | $5.38 | $5.38 | 29,200 | — | — |
| 2023-09-26 | $5.22 | $5.22 | 72,300 | — | — |
| 2023-09-25 | $5.09 | $5.09 | 27,200 | — | — |
| 2023-09-22 | $5.21 | $5.21 | 13,000 | — | — |
| 2023-09-21 | $5.26 | $5.26 | 20,700 | — | — |
| 2023-09-20 | $5.34 | $5.34 | 66,200 | — | — |
| 2023-09-19 | $5.33 | $5.33 | 48,100 | — | — |
| 2023-09-18 | $5.26 | $5.26 | 27,400 | — | — |
| 2023-09-15 | $5.36 | $5.36 | 33,100 | — | — |
| 2023-09-14 | $5.52 | $5.52 | 29,000 | — | — |
| 2023-09-13 | $5.76 | $5.76 | 136,900 | — | — |
| 2023-09-12 | $6.52 | $6.52 | 20,700 | — | — |
| 2023-09-11 | $6.73 | $6.73 | 30,900 | — | — |
| 2023-09-08 | $6.78 | $6.78 | 38,400 | — | — |
| 2023-09-07 | $6.68 | $6.68 | 71,400 | — | — |
| 2023-09-06 | $7.01 | $7.01 | 97,600 | — | — |
| 2023-09-05 | $6.60 | $6.60 | 23,200 | — | — |
| 2023-09-01 | $6.67 | $6.67 | 58,700 | — | — |
| 2023-08-31 | $6.84 | $6.84 | 822,500 | — | — |
| 2023-08-30 | $6.90 | $6.90 | 92,100 | — | — |
| 2023-08-29 | $6.99 | $6.99 | 79,400 | — | — |
| 2023-08-28 | $6.98 | $6.98 | 166,200 | — | — |
| 2023-08-25 | $7.02 | $7.02 | 137,900 | — | — |
| 2023-08-24 | $6.90 | $6.90 | 76,100 | — | — |
| 2023-08-23 | $7.06 | $7.06 | 78,000 | — | — |
| 2023-08-22 | $6.74 | $6.74 | 51,900 | — | — |
| 2023-08-21 | $6.38 | $6.38 | 85,600 | — | — |
| 2023-08-18 | $6.44 | $6.44 | 55,000 | — | — |
| 2023-08-17 | $6.18 | $6.18 | 62,900 | — | — |
| 2023-08-16 | $6.22 | $6.22 | 89,900 | — | — |
| 2023-08-15 | $6.26 | $6.26 | 112,500 | — | — |
| 2023-08-14 | $6.47 | $6.47 | 134,900 | — | — |
| 2023-08-11 | $6.55 | $6.55 | 213,100 | — | — |
| 2023-08-10 | $6.01 | $6.01 | 184,600 | — | — |
| 2023-08-09 | $6.12 | $6.12 | 106,300 | — | — |
| 2023-08-08 | $6.96 | $6.96 | 88,800 | — | — |
| 2023-08-07 | $7.00 | $7.00 | 203,200 | — | — |
| 2023-08-04 | $7.20 | $7.20 | 65,600 | — | — |
| 2023-08-03 | $7.18 | $7.18 | 20,500 | — | — |
| 2023-08-02 | $7.27 | $7.27 | 64,100 | — | — |
| 2023-08-01 | $7.21 | $7.21 | 123,100 | — | — |
| 2023-07-31 | $7.19 | $7.19 | 146,900 | — | — |
| 2023-07-28 | $7.17 | $7.17 | 46,100 | — | — |
| 2023-07-27 | $7.10 | $7.10 | 72,900 | — | — |
| 2023-07-26 | $7.22 | $7.22 | 89,900 | — | — |
| 2023-07-25 | $7.34 | $7.34 | 46,900 | — | — |
| 2023-07-24 | $7.07 | $7.07 | 122,900 | — | — |
| 2023-07-21 | $7.12 | $7.12 | 56,500 | — | — |
| 2023-07-20 | $6.96 | $6.96 | 198,000 | — | — |
| 2023-07-19 | $7.08 | $7.08 | 156,500 | — | — |
| 2023-07-18 | $7.41 | $7.41 | 173,500 | — | — |
| 2023-07-17 | $7.18 | $7.18 | 73,400 | — | — |
| 2023-07-14 | $7.08 | $7.08 | 92,600 | — | — |
| 2023-07-13 | $7.59 | $7.59 | 476,900 | — | — |
| 2023-07-12 | $6.80 | $6.80 | 462,400 | — | — |
| 2023-07-11 | $6.66 | $6.66 | 121,500 | — | — |
| 2023-07-10 | $6.51 | $6.51 | 55,300 | — | — |
| 2023-07-07 | $6.37 | $6.37 | 22,100 | — | — |
| 2023-07-06 | $6.17 | $6.17 | 49,900 | — | — |
| 2023-07-05 | $6.54 | $6.54 | 49,400 | — | — |
| 2023-07-03 | $6.69 | $6.69 | 54,700 | — | — |
| 2023-06-30 | $6.56 | $6.56 | 48,200 | — | — |
| 2023-06-29 | $6.50 | $6.50 | 54,700 | — | — |
| 2023-06-28 | $6.48 | $6.48 | 32,800 | — | — |
| 2023-06-27 | $6.50 | $6.50 | 58,300 | — | — |
| 2023-06-26 | $6.38 | $6.38 | 53,300 | — | — |
| 2023-06-23 | $6.33 | $6.33 | 145,500 | — | — |
| 2023-06-22 | $6.11 | $6.11 | 38,400 | — | — |
| 2023-06-21 | $6.66 | $6.66 | 56,800 | — | — |
| 2023-06-20 | $6.80 | $6.80 | 94,200 | — | — |
| 2023-06-16 | $6.79 | $6.79 | 114,700 | — | — |
| 2023-06-15 | $6.78 | $6.78 | 96,800 | — | — |
| 2023-06-14 | $6.82 | $6.82 | 137,900 | — | — |
| 2023-06-13 | $6.90 | $6.90 | 91,300 | — | — |
| 2023-06-12 | $6.87 | $6.87 | 81,400 | — | — |
| 2023-06-09 | $6.72 | $6.72 | 81,200 | — | — |
| 2023-06-08 | $6.75 | $6.75 | 88,600 | — | — |
| 2023-06-07 | $6.92 | $6.92 | 41,900 | — | — |
| 2023-06-06 | $7.00 | $7.00 | 97,900 | — | — |
| 2023-06-05 | $6.69 | $6.69 | 138,500 | — | — |
| 2023-06-02 | $6.74 | $6.74 | 178,200 | — | — |
| 2023-06-01 | $6.52 | $6.52 | 206,600 | — | — |
| 2023-05-31 | $6.68 | $6.68 | 223,900 | — | — |
| 2023-05-30 | $6.72 | $6.72 | 205,000 | — | — |
| 2023-05-26 | $6.16 | $6.16 | 119,900 | — | — |
| 2023-05-25 | $6.01 | $6.01 | 47,400 | — | — |
| 2023-05-24 | $6.12 | $6.12 | 91,300 | — | — |
| 2023-05-23 | $5.88 | $5.88 | 90,900 | — | — |
| 2023-05-22 | $5.81 | $5.81 | 107,600 | — | — |
| 2023-05-19 | $5.26 | $5.26 | 74,700 | — | — |
| 2023-05-18 | $4.90 | $4.90 | 143,300 | — | — |
| 2023-05-17 | $4.95 | $4.95 | 112,600 | — | — |
| 2023-05-16 | $5.16 | $5.16 | 51,900 | — | — |
| 2023-05-15 | $5.19 | $5.19 | 85,500 | — | — |
| 2023-05-12 | $5.26 | $5.26 | 64,600 | — | — |
| 2023-05-11 | $5.30 | $5.30 | 116,200 | — | — |
| 2023-05-10 | $5.42 | $5.42 | 95,300 | — | — |
| 2023-05-09 | $5.64 | $5.64 | 72,100 | — | — |
| 2023-05-08 | $5.69 | $5.69 | 83,600 | — | — |
| 2023-05-05 | $5.82 | $5.82 | 76,000 | — | — |
| 2023-05-04 | $5.94 | $5.94 | 110,700 | — | — |
| 2023-05-03 | $6.35 | $6.35 | 87,200 | — | — |
| 2023-05-02 | $6.54 | $6.54 | 95,700 | — | — |
| 2023-05-01 | $6.47 | $6.47 | 77,400 | — | — |
| 2023-04-28 | $6.28 | $6.28 | 130,000 | — | — |
| 2023-04-27 | $5.96 | $5.96 | 23,300 | — | — |
| 2023-04-26 | $5.74 | $5.74 | 32,600 | — | — |
| 2023-04-25 | $5.71 | $5.71 | 72,000 | — | — |
| 2023-04-24 | $5.99 | $5.99 | 24,200 | — | — |
| 2023-04-21 | $5.87 | $5.87 | 59,400 | — | — |
| 2023-04-20 | $5.48 | $5.48 | 50,000 | — | — |
| 2023-04-19 | $5.69 | $5.69 | 68,400 | — | — |
| 2023-04-18 | $5.65 | $5.65 | 71,800 | — | — |
| 2023-04-17 | $5.28 | $5.28 | 77,000 | — | — |
| 2023-04-14 | $5.42 | $5.42 | 21,100 | — | — |
| 2023-04-13 | $5.43 | $5.43 | 38,800 | — | — |
| 2023-04-12 | $5.42 | $5.42 | 27,400 | — | — |
| 2023-04-11 | $5.62 | $5.62 | 62,800 | — | — |
| 2023-04-10 | $5.62 | $5.62 | 57,700 | — | — |
| 2023-04-06 | $5.53 | $5.53 | 124,600 | — | — |
| 2023-04-05 | $5.81 | $5.81 | 75,600 | — | — |
| 2023-04-04 | $6.15 | $6.15 | 26,000 | — | — |
| 2023-04-03 | $6.51 | $6.51 | 40,500 | — | — |
| 2023-03-31 | $6.76 | $6.76 | 21,900 | — | — |
| 2023-03-30 | $6.75 | $6.75 | 59,500 | — | — |
| 2023-03-29 | $6.77 | $6.77 | 252,800 | — | — |
| 2023-03-28 | $6.49 | $6.49 | 62,200 | — | — |
| 2023-03-27 | $6.10 | $6.10 | 142,100 | — | — |
| 2023-03-24 | $6.53 | $6.53 | 74,500 | — | — |
| 2023-03-23 | $6.47 | $6.47 | 50,000 | — | — |
| 2023-03-22 | $6.18 | $6.18 | 94,300 | — | — |
| 2023-03-21 | $6.10 | $6.10 | 65,600 | — | — |
| 2023-03-20 | $5.59 | $5.59 | 94,700 | — | — |
| 2023-03-17 | $5.78 | $5.78 | 65,300 | — | — |
| 2023-03-16 | $6.01 | $6.01 | 67,600 | — | — |
| 2023-03-15 | $6.06 | $6.06 | 55,100 | — | — |
| 2023-03-14 | $6.17 | $6.17 | 45,400 | — | — |
| 2023-03-13 | $6.06 | $6.06 | 161,700 | — | — |
| 2023-03-10 | $5.60 | $5.60 | 209,500 | — | — |
| 2023-03-09 | $6.22 | $6.22 | 49,500 | — | — |
| 2023-03-08 | $6.33 | $6.33 | 63,200 | — | — |
| 2023-03-07 | $6.34 | $6.34 | 105,200 | — | — |
| 2023-03-06 | $6.55 | $6.55 | 43,300 | — | — |
| 2023-03-03 | $6.75 | $6.75 | 75,800 | — | — |
| 2023-03-02 | $6.70 | $6.70 | 50,900 | — | — |
| 2023-03-01 | $6.38 | $6.38 | 52,600 | — | — |
| 2023-02-28 | $6.58 | $6.58 | 755,800 | — | — |
| 2023-02-27 | $6.72 | $6.72 | 144,800 | — | — |
| 2023-02-24 | $6.55 | $6.55 | 90,100 | — | — |
| 2023-02-23 | $6.48 | $6.48 | 173,400 | — | — |
| 2023-02-22 | $6.39 | $6.39 | 84,000 | — | — |
| 2023-02-21 | $6.55 | $6.55 | 116,400 | — | — |
| 2023-02-17 | $6.90 | $6.90 | 190,900 | — | — |
| 2023-02-16 | $6.74 | $6.74 | 586,800 | — | — |
| 2023-02-15 | $6.85 | $6.85 | 1,025,800 | — | — |
| 2023-02-14 | $6.82 | $6.82 | 204,300 | — | — |
| 2023-02-13 | $6.60 | $6.60 | 155,700 | — | — |
| 2023-02-10 | $6.73 | $6.73 | 152,900 | — | — |
| 2023-02-09 | $6.78 | $6.78 | 220,500 | — | — |
| 2023-02-08 | $7.00 | $7.00 | 197,500 | — | — |
| 2023-02-07 | $6.89 | $6.89 | 145,900 | — | — |
| 2023-02-06 | $6.86 | $6.86 | 291,100 | — | — |
| 2023-02-03 | $6.70 | $6.70 | 154,800 | — | — |
| 2023-02-02 | $7.38 | $7.38 | 263,500 | — | — |
| 2023-02-01 | $7.16 | $7.16 | 133,500 | — | — |
| 2023-01-31 | $6.89 | $6.89 | 96,400 | — | — |
| 2023-01-30 | $6.67 | $6.67 | 61,500 | — | — |
| 2023-01-27 | $6.78 | $6.78 | 94,900 | — | — |
| 2023-01-26 | $6.73 | $6.73 | 78,600 | — | — |
| 2023-01-25 | $6.34 | $6.34 | 107,600 | — | — |
| 2023-01-24 | $6.14 | $6.14 | 70,400 | — | — |
| 2023-01-23 | $5.87 | $5.87 | 89,200 | — | — |
| 2023-01-20 | $5.67 | $5.67 | 121,600 | — | — |
| 2023-01-19 | $5.70 | $5.70 | 284,200 | — | — |
| 2023-01-18 | $5.60 | $5.60 | 92,600 | — | — |
| 2023-01-17 | $5.70 | $5.70 | 159,800 | — | — |
| 2023-01-13 | $5.88 | $5.88 | 164,900 | — | — |
| 2023-01-12 | $6.03 | $6.03 | 102,000 | — | — |
| 2023-01-11 | $6.25 | $6.25 | 66,100 | — | — |
| 2023-01-10 | $6.15 | $6.15 | 92,200 | — | — |
| 2023-01-09 | $6.10 | $6.10 | 67,300 | — | — |
| 2023-01-06 | $6.15 | $6.15 | 69,900 | — | — |
| 2023-01-05 | $6.14 | $6.14 | 77,300 | — | — |
| 2023-01-04 | $6.29 | $6.29 | 183,800 | — | — |
| 2023-01-03 | $6.44 | $6.44 | 271,000 | — | — |