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
- 2018-01-17 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 | $6.45 | $6.45 | 472,700 | — | — |
| 2023-12-28 | $6.07 | $6.07 | 122,300 | — | — |
| 2023-12-27 | $6.04 | $6.04 | 95,900 | — | — |
| 2023-12-26 | $5.89 | $5.89 | 141,400 | — | — |
| 2023-12-22 | $5.88 | $5.88 | 152,600 | — | — |
| 2023-12-21 | $5.56 | $5.56 | 103,500 | — | — |
| 2023-12-20 | $5.47 | $5.47 | 132,200 | — | — |
| 2023-12-19 | $5.43 | $5.43 | 147,600 | — | — |
| 2023-12-18 | $5.33 | $5.33 | 267,400 | — | — |
| 2023-12-15 | $5.35 | $5.35 | 338,400 | — | — |
| 2023-12-14 | $5.38 | $5.38 | 198,500 | — | — |
| 2023-12-13 | $5.39 | $5.39 | 274,300 | — | — |
| 2023-12-12 | $5.09 | $5.09 | 408,000 | — | — |
| 2023-12-11 | $5.55 | $5.55 | 250,700 | — | — |
| 2023-12-08 | $5.60 | $5.60 | 241,800 | — | — |
| 2023-12-07 | $5.73 | $5.73 | 136,500 | — | — |
| 2023-12-06 | $5.75 | $5.75 | 156,800 | — | — |
| 2023-12-05 | $5.78 | $5.78 | 179,800 | — | — |
| 2023-12-04 | $6.00 | $6.00 | 784,000 | — | — |
| 2023-12-01 | $6.76 | $6.76 | 134,600 | — | — |
| 2023-11-30 | $6.45 | $6.45 | 207,800 | — | — |
| 2023-11-29 | $6.64 | $6.64 | 175,200 | — | — |
| 2023-11-28 | $6.62 | $6.62 | 173,400 | — | — |
| 2023-11-27 | $6.83 | $6.83 | 326,500 | — | — |
| 2023-11-24 | $6.63 | $6.63 | 225,200 | — | — |
| 2023-11-22 | $6.33 | $6.33 | 151,600 | — | — |
| 2023-11-21 | $6.27 | $6.27 | 200,200 | — | — |
| 2023-11-20 | $6.36 | $6.36 | 606,800 | — | — |
| 2023-11-17 | $5.91 | $5.91 | 571,200 | — | — |
| 2023-11-16 | $5.35 | $5.35 | 236,100 | — | — |
| 2023-11-15 | $5.52 | $5.52 | 420,100 | — | — |
| 2023-11-14 | $5.72 | $5.72 | 313,400 | — | — |
| 2023-11-13 | $5.58 | $5.58 | 335,300 | — | — |
| 2023-11-10 | $5.19 | $5.19 | 110,000 | — | — |
| 2023-11-09 | $5.23 | $5.23 | 147,900 | — | — |
| 2023-11-08 | $5.53 | $5.53 | 423,800 | — | — |
| 2023-11-07 | $5.30 | $5.30 | 305,500 | — | — |
| 2023-11-06 | $5.15 | $5.15 | 563,600 | — | — |
| 2023-11-03 | $4.81 | $4.81 | 146,100 | — | — |
| 2023-11-02 | $4.55 | $4.55 | 55,000 | — | — |
| 2023-11-01 | $4.47 | $4.47 | 46,300 | — | — |
| 2023-10-31 | $4.34 | $4.34 | 47,300 | — | — |
| 2023-10-30 | $4.32 | $4.32 | 33,500 | — | — |
| 2023-10-27 | $4.31 | $4.31 | 49,500 | — | — |
| 2023-10-26 | $4.35 | $4.35 | 68,800 | — | — |
| 2023-10-25 | $4.42 | $4.42 | 50,500 | — | — |
| 2023-10-24 | $4.55 | $4.55 | 20,300 | — | — |
| 2023-10-23 | $4.42 | $4.42 | 13,400 | — | — |
| 2023-10-20 | $4.43 | $4.43 | 67,500 | — | — |
| 2023-10-19 | $4.66 | $4.66 | 27,400 | — | — |
| 2023-10-18 | $4.71 | $4.71 | 41,000 | — | — |
| 2023-10-17 | $4.94 | $4.94 | 47,400 | — | — |
| 2023-10-16 | $4.74 | $4.74 | 53,300 | — | — |
| 2023-10-13 | $4.66 | $4.66 | 51,800 | — | — |
| 2023-10-12 | $4.74 | $4.74 | 36,300 | — | — |
| 2023-10-11 | $4.61 | $4.61 | 61,200 | — | — |
| 2023-10-10 | $4.68 | $4.68 | 46,500 | — | — |
| 2023-10-09 | $4.78 | $4.78 | 38,700 | — | — |
| 2023-10-06 | $4.71 | $4.71 | 38,700 | — | — |
| 2023-10-05 | $4.62 | $4.62 | 22,000 | — | — |
| 2023-10-04 | $4.47 | $4.47 | 28,800 | — | — |
| 2023-10-03 | $4.46 | $4.46 | 58,200 | — | — |
| 2023-10-02 | $4.57 | $4.57 | 65,400 | — | — |
| 2023-09-29 | $4.68 | $4.68 | 65,600 | — | — |
| 2023-09-28 | $4.80 | $4.80 | 112,700 | — | — |
| 2023-09-27 | $4.70 | $4.70 | 72,500 | — | — |
| 2023-09-26 | $4.68 | $4.68 | 111,800 | — | — |
| 2023-09-25 | $4.36 | $4.36 | 62,200 | — | — |
| 2023-09-22 | $4.39 | $4.39 | 68,200 | — | — |
| 2023-09-21 | $4.38 | $4.38 | 104,000 | — | — |
| 2023-09-20 | $4.53 | $4.53 | 42,400 | — | — |
| 2023-09-19 | $4.66 | $4.66 | 41,800 | — | — |
| 2023-09-18 | $4.66 | $4.66 | 135,900 | — | — |
| 2023-09-15 | $4.68 | $4.68 | 99,700 | — | — |
| 2023-09-14 | $4.91 | $4.91 | 75,400 | — | — |
| 2023-09-13 | $4.70 | $4.70 | 42,600 | — | — |
| 2023-09-12 | $4.73 | $4.73 | 105,000 | — | — |
| 2023-09-11 | $4.91 | $4.91 | 84,600 | — | — |
| 2023-09-08 | $4.80 | $4.80 | 98,200 | — | — |
| 2023-09-07 | $4.78 | $4.78 | 75,800 | — | — |
| 2023-09-06 | $5.01 | $5.01 | 51,700 | — | — |
| 2023-09-05 | $4.97 | $4.97 | 112,100 | — | — |
| 2023-09-01 | $5.17 | $5.17 | 83,800 | — | — |
| 2023-08-31 | $5.06 | $5.06 | 67,900 | — | — |
| 2023-08-30 | $5.21 | $5.21 | 57,900 | — | — |
| 2023-08-29 | $5.05 | $5.05 | 103,200 | — | — |
| 2023-08-28 | $5.03 | $5.03 | 172,900 | — | — |
| 2023-08-25 | $4.75 | $4.75 | 109,500 | — | — |
| 2023-08-24 | $4.71 | $4.71 | 157,400 | — | — |
| 2023-08-23 | $4.80 | $4.80 | 113,700 | — | — |
| 2023-08-22 | $4.83 | $4.83 | 368,000 | — | — |
| 2023-08-21 | $5.12 | $5.12 | 115,000 | — | — |
| 2023-08-18 | $5.14 | $5.14 | 167,400 | — | — |
| 2023-08-17 | $5.44 | $5.44 | 591,800 | — | — |
| 2023-08-16 | $4.88 | $4.88 | 305,300 | — | — |
| 2023-08-15 | $4.67 | $4.67 | 156,700 | — | — |
| 2023-08-14 | $4.82 | $4.82 | 536,800 | — | — |
| 2023-08-11 | $5.16 | $5.16 | 301,800 | — | — |
| 2023-08-10 | $5.43 | $5.43 | 314,900 | — | — |
| 2023-08-09 | $5.43 | $5.43 | 119,600 | — | — |
| 2023-08-08 | $5.53 | $5.53 | 96,600 | — | — |
| 2023-08-07 | $5.54 | $5.54 | 178,100 | — | — |
| 2023-08-04 | $5.34 | $5.34 | 108,700 | — | — |
| 2023-08-03 | $5.25 | $5.25 | 126,700 | — | — |
| 2023-08-02 | $5.32 | $5.32 | 142,000 | — | — |
| 2023-08-01 | $5.58 | $5.58 | 168,300 | — | — |
| 2023-07-31 | $5.89 | $5.89 | 197,200 | — | — |
| 2023-07-28 | $5.97 | $5.97 | 176,100 | — | — |
| 2023-07-27 | $5.69 | $5.69 | 318,700 | — | — |
| 2023-07-26 | $5.39 | $5.39 | 143,200 | — | — |
| 2023-07-25 | $5.57 | $5.57 | 198,000 | — | — |
| 2023-07-24 | $5.67 | $5.67 | 310,800 | — | — |
| 2023-07-21 | $5.22 | $5.22 | 171,300 | — | — |
| 2023-07-20 | $5.11 | $5.11 | 188,500 | — | — |
| 2023-07-19 | $5.13 | $5.13 | 271,500 | — | — |
| 2023-07-18 | $5.39 | $5.39 | 332,800 | — | — |
| 2023-07-17 | $5.60 | $5.60 | 487,100 | — | — |
| 2023-07-14 | $5.29 | $5.29 | 443,700 | — | — |
| 2023-07-13 | $5.21 | $5.21 | 1,039,600 | — | — |
| 2023-07-12 | $4.61 | $4.61 | 1,093,300 | — | — |
| 2023-07-11 | $5.37 | $5.37 | 703,900 | — | — |
| 2023-07-10 | $6.07 | $6.07 | 391,900 | — | — |
| 2023-07-07 | $6.60 | $6.60 | 137,800 | — | — |
| 2023-07-06 | $6.37 | $6.37 | 166,900 | — | — |
| 2023-07-05 | $6.78 | $6.78 | 209,100 | — | — |
| 2023-07-03 | $7.26 | $7.26 | 150,300 | — | — |
| 2023-06-30 | $7.31 | $7.31 | 150,400 | — | — |
| 2023-06-29 | $7.07 | $7.07 | 156,500 | — | — |
| 2023-06-28 | $7.08 | $7.08 | 107,600 | — | — |
| 2023-06-27 | $7.08 | $7.08 | 146,400 | — | — |
| 2023-06-26 | $6.80 | $6.80 | 195,800 | — | — |
| 2023-06-23 | $6.91 | $6.91 | 247,200 | — | — |
| 2023-06-22 | $7.46 | $7.46 | 148,600 | — | — |
| 2023-06-21 | $7.27 | $7.27 | 245,100 | — | — |
| 2023-06-20 | $7.70 | $7.70 | 247,800 | — | — |
| 2023-06-16 | $7.58 | $7.58 | 284,500 | — | — |
| 2023-06-15 | $7.79 | $7.79 | 134,100 | — | — |
| 2023-06-14 | $7.95 | $7.95 | 147,400 | — | — |
| 2023-06-13 | $8.20 | $8.20 | 139,400 | — | — |
| 2023-06-12 | $7.94 | $7.94 | 157,000 | — | — |
| 2023-06-09 | $7.97 | $7.97 | 206,400 | — | — |
| 2023-06-08 | $8.15 | $8.15 | 116,600 | — | — |
| 2023-06-07 | $8.04 | $8.04 | 192,200 | — | — |
| 2023-06-06 | $8.18 | $8.18 | 211,200 | — | — |
| 2023-06-05 | $7.91 | $7.91 | 263,700 | — | — |
| 2023-06-02 | $7.54 | $7.54 | 247,500 | — | — |
| 2023-06-01 | $7.30 | $7.30 | 467,600 | — | — |
| 2023-05-31 | $6.86 | $6.86 | 85,500 | — | — |
| 2023-05-30 | $6.37 | $6.37 | 189,900 | — | — |
| 2023-05-26 | $6.62 | $6.62 | 183,500 | — | — |
| 2023-05-25 | $6.64 | $6.64 | 216,400 | — | — |
| 2023-05-24 | $7.03 | $7.03 | 319,400 | — | — |
| 2023-05-23 | $6.74 | $6.74 | 230,800 | — | — |
| 2023-05-22 | $6.85 | $6.85 | 563,600 | — | — |
| 2023-05-19 | $6.16 | $6.16 | 242,300 | — | — |
| 2023-05-18 | $5.74 | $5.74 | 187,100 | — | — |
| 2023-05-17 | $6.01 | $6.01 | 167,400 | — | — |
| 2023-05-16 | $6.24 | $6.24 | 331,700 | — | — |
| 2023-05-15 | $6.15 | $6.15 | 1,147,500 | — | — |
| 2023-05-12 | $5.10 | $5.10 | 964,000 | — | — |
| 2023-05-11 | $4.41 | $4.41 | 593,700 | — | — |
| 2023-05-10 | $4.60 | $4.60 | 73,600 | — | — |
| 2023-05-09 | $4.36 | $4.36 | 27,700 | — | — |
| 2023-05-08 | $4.27 | $4.27 | 34,700 | — | — |
| 2023-05-05 | $4.28 | $4.28 | 42,700 | — | — |
| 2023-05-04 | $4.33 | $4.33 | 36,800 | — | — |
| 2023-05-03 | $4.30 | $4.30 | 16,300 | — | — |
| 2023-05-02 | $4.32 | $4.32 | 13,800 | — | — |
| 2023-05-01 | $4.25 | $4.25 | 39,000 | — | — |
| 2023-04-28 | $4.30 | $4.30 | 36,400 | — | — |
| 2023-04-27 | $4.38 | $4.38 | 34,800 | — | — |
| 2023-04-26 | $4.35 | $4.35 | 47,600 | — | — |
| 2023-04-25 | $4.30 | $4.30 | 43,100 | — | — |
| 2023-04-24 | $4.53 | $4.53 | 58,700 | — | — |
| 2023-04-21 | $4.69 | $4.69 | 32,500 | — | — |
| 2023-04-20 | $4.75 | $4.75 | 31,700 | — | — |
| 2023-04-19 | $4.72 | $4.72 | 6,900 | — | — |
| 2023-04-18 | $4.68 | $4.68 | 26,400 | — | — |
| 2023-04-17 | $4.59 | $4.59 | 49,000 | — | — |
| 2023-04-14 | $4.58 | $4.58 | 24,300 | — | — |
| 2023-04-13 | $4.58 | $4.58 | 22,000 | — | — |
| 2023-04-12 | $4.63 | $4.63 | 55,500 | — | — |
| 2023-04-11 | $4.79 | $4.79 | 12,800 | — | — |
| 2023-04-10 | $4.71 | $4.71 | 89,400 | — | — |
| 2023-04-06 | $4.95 | $4.95 | 19,000 | — | — |
| 2023-04-05 | $4.97 | $4.97 | 34,000 | — | — |
| 2023-04-04 | $5.05 | $5.05 | 77,900 | — | — |
| 2023-04-03 | $5.00 | $5.00 | 291,200 | — | — |
| 2023-03-31 | $4.49 | $4.49 | 76,000 | — | — |
| 2023-03-30 | $4.55 | $4.55 | 279,400 | — | — |
| 2023-03-29 | $4.81 | $4.81 | 119,100 | — | — |
| 2023-03-28 | $4.45 | $4.45 | 40,900 | — | — |
| 2023-03-27 | $4.30 | $4.30 | 36,300 | — | — |
| 2023-03-24 | $4.28 | $4.28 | 35,000 | — | — |
| 2023-03-23 | $4.40 | $4.40 | 49,400 | — | — |
| 2023-03-22 | $4.26 | $4.26 | 32,800 | — | — |
| 2023-03-21 | $4.08 | $4.08 | 78,300 | — | — |
| 2023-03-20 | $3.90 | $3.90 | 99,900 | — | — |
| 2023-03-17 | $4.05 | $4.05 | 63,500 | — | — |
| 2023-03-16 | $4.11 | $4.11 | 227,200 | — | — |
| 2023-03-15 | $4.03 | $4.03 | 109,700 | — | — |
| 2023-03-14 | $4.22 | $4.22 | 101,000 | — | — |
| 2023-03-13 | $4.24 | $4.24 | 102,600 | — | — |
| 2023-03-10 | $4.29 | $4.29 | 63,700 | — | — |
| 2023-03-09 | $4.49 | $4.49 | 63,200 | — | — |
| 2023-03-08 | $4.63 | $4.63 | 55,900 | — | — |
| 2023-03-07 | $4.72 | $4.72 | 89,600 | — | — |
| 2023-03-06 | $4.68 | $4.68 | 118,400 | — | — |
| 2023-03-03 | $4.66 | $4.66 | 485,300 | — | — |
| 2023-03-02 | $5.21 | $5.21 | 239,000 | — | — |
| 2023-03-01 | $5.64 | $5.64 | 29,800 | — | — |
| 2023-02-28 | $5.77 | $5.77 | 99,400 | — | — |
| 2023-02-27 | $5.61 | $5.61 | 44,500 | — | — |
| 2023-02-24 | $5.53 | $5.53 | 53,900 | — | — |
| 2023-02-23 | $5.57 | $5.57 | 65,800 | — | — |
| 2023-02-22 | $5.49 | $5.49 | 52,200 | — | — |
| 2023-02-21 | $5.46 | $5.46 | 113,400 | — | — |
| 2023-02-17 | $5.71 | $5.71 | 83,200 | — | — |
| 2023-02-16 | $5.69 | $5.69 | 39,200 | — | — |
| 2023-02-15 | $5.64 | $5.64 | 34,100 | — | — |
| 2023-02-14 | $5.54 | $5.54 | 103,100 | — | — |
| 2023-02-13 | $5.50 | $5.50 | 66,900 | — | — |
| 2023-02-10 | $5.57 | $5.57 | 115,600 | — | — |
| 2023-02-09 | $5.82 | $5.82 | 47,200 | — | — |
| 2023-02-08 | $5.92 | $5.92 | 39,500 | — | — |
| 2023-02-07 | $5.95 | $5.95 | 117,800 | — | — |
| 2023-02-06 | $6.20 | $6.20 | 48,300 | — | — |
| 2023-02-03 | $6.29 | $6.29 | 173,100 | — | — |
| 2023-02-02 | $6.00 | $6.00 | 178,800 | — | — |
| 2023-02-01 | $6.00 | $6.00 | 66,500 | — | — |
| 2023-01-31 | $6.06 | $6.06 | 48,400 | — | — |
| 2023-01-30 | $5.90 | $5.90 | 39,900 | — | — |
| 2023-01-27 | $5.97 | $5.97 | 65,400 | — | — |
| 2023-01-26 | $5.87 | $5.87 | 58,800 | — | — |
| 2023-01-25 | $5.96 | $5.96 | 110,100 | — | — |
| 2023-01-24 | $6.07 | $6.07 | 115,300 | — | — |
| 2023-01-23 | $5.76 | $5.76 | 75,100 | — | — |
| 2023-01-20 | $5.76 | $5.76 | 199,100 | — | — |
| 2023-01-19 | $6.05 | $6.05 | 64,300 | — | — |
| 2023-01-18 | $6.21 | $6.21 | 128,800 | — | — |
| 2023-01-17 | $6.42 | $6.42 | 46,700 | — | — |
| 2023-01-13 | $6.25 | $6.25 | 42,900 | — | — |
| 2023-01-12 | $6.15 | $6.15 | 181,400 | — | — |
| 2023-01-11 | $6.36 | $6.36 | 56,600 | — | — |
| 2023-01-10 | $6.44 | $6.44 | 40,500 | — | — |
| 2023-01-09 | $6.27 | $6.27 | 84,100 | — | — |
| 2023-01-06 | $6.17 | $6.17 | 52,600 | — | — |
| 2023-01-05 | $6.38 | $6.38 | 73,800 | — | — |
| 2023-01-04 | $6.10 | $6.10 | 125,300 | — | — |
| 2023-01-03 | $6.64 | $6.64 | 81,600 | — | — |