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
- 2007-12-27 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 | $5.18 | $5.18 | 25,800 | — | — |
| 2023-12-28 | $5.32 | $5.32 | 10,200 | — | — |
| 2023-12-27 | $5.38 | $5.38 | 2,700 | — | — |
| 2023-12-26 | $5.40 | $5.40 | 3,200 | — | — |
| 2023-12-22 | $5.50 | $5.50 | 11,400 | — | — |
| 2023-12-21 | $5.43 | $5.43 | 20,900 | — | — |
| 2023-12-20 | $5.24 | $5.24 | 15,700 | — | — |
| 2023-12-19 | $5.17 | $5.17 | 8,400 | — | — |
| 2023-12-18 | $5.15 | $5.15 | 17,100 | — | — |
| 2023-12-15 | $5.20 | $5.20 | 5,900 | — | — |
| 2023-12-14 | $5.37 | $5.37 | 14,600 | — | — |
| 2023-12-13 | $5.53 | $5.53 | 14,700 | — | — |
| 2023-12-12 | $5.56 | $5.56 | 19,800 | — | — |
| 2023-12-11 | $5.60 | $5.60 | 18,800 | — | — |
| 2023-12-08 | $5.71 | $5.71 | 64,100 | — | — |
| 2023-12-07 | $5.93 | $5.93 | 17,200 | — | — |
| 2023-12-06 | $5.99 | $5.99 | 11,600 | — | — |
| 2023-12-05 | $6.03 | $6.03 | 17,800 | — | — |
| 2023-12-04 | $6.10 | $6.10 | 9,200 | — | — |
| 2023-12-01 | $6.10 | $6.10 | 30,900 | — | — |
| 2023-11-30 | $6.06 | $6.06 | 102,100 | — | — |
| 2023-11-29 | $6.50 | $6.50 | 25,100 | — | — |
| 2023-11-28 | $6.56 | $6.56 | 11,700 | — | — |
| 2023-11-27 | $6.78 | $6.78 | 8,200 | — | — |
| 2023-11-24 | $6.84 | $6.84 | 7,400 | — | — |
| 2023-11-22 | $6.76 | $6.76 | 6,800 | — | — |
| 2023-11-21 | $6.88 | $6.88 | 21,200 | — | — |
| 2023-11-20 | $7.00 | $7.00 | 30,200 | — | — |
| 2023-11-17 | $6.95 | $6.95 | 11,100 | — | — |
| 2023-11-16 | $6.95 | $6.95 | 5,600 | — | — |
| 2023-11-15 | $7.01 | $7.01 | 17,900 | — | — |
| 2023-11-14 | $7.10 | $7.10 | 13,200 | — | — |
| 2023-11-13 | $7.07 | $7.07 | 6,000 | — | — |
| 2023-11-10 | $7.14 | $7.14 | 19,400 | — | — |
| 2023-11-09 | $6.99 | $6.99 | 28,000 | — | — |
| 2023-11-08 | $7.11 | $7.11 | 3,100 | — | — |
| 2023-11-07 | $7.03 | $7.03 | 7,800 | — | — |
| 2023-11-06 | $7.23 | $7.23 | 6,900 | — | — |
| 2023-11-03 | $7.21 | $7.21 | 11,500 | — | — |
| 2023-11-02 | $7.15 | $7.15 | 2,400 | — | — |
| 2023-11-01 | $7.23 | $7.23 | 7,500 | — | — |
| 2023-10-31 | $7.23 | $7.23 | 5,700 | — | — |
| 2023-10-30 | $7.20 | $7.20 | 5,200 | — | — |
| 2023-10-27 | $7.05 | $7.05 | 6,300 | — | — |
| 2023-10-26 | $7.02 | $7.02 | 13,000 | — | — |
| 2023-10-25 | $6.85 | $6.85 | 1,900 | — | — |
| 2023-10-24 | $6.81 | $6.81 | 9,500 | — | — |
| 2023-10-23 | $6.87 | $6.87 | 2,800 | — | — |
| 2023-10-20 | $6.94 | $6.94 | 8,900 | — | — |
| 2023-10-19 | $6.95 | $6.95 | 4,000 | — | — |
| 2023-10-18 | $7.06 | $7.06 | 2,800 | — | — |
| 2023-10-17 | $7.23 | $7.23 | 6,900 | — | — |
| 2023-10-16 | $7.07 | $7.07 | 15,000 | — | — |
| 2023-10-13 | $7.11 | $7.11 | 3,800 | — | — |
| 2023-10-12 | $7.24 | $7.24 | 5,100 | — | — |
| 2023-10-11 | $7.11 | $7.11 | 6,000 | — | — |
| 2023-10-10 | $7.02 | $7.02 | 8,800 | — | — |
| 2023-10-09 | $6.94 | $6.94 | 11,000 | — | — |
| 2023-10-06 | $6.91 | $6.91 | 3,800 | — | — |
| 2023-10-05 | $7.00 | $7.00 | 17,600 | — | — |
| 2023-10-04 | $7.14 | $7.14 | 6,400 | — | — |
| 2023-10-03 | $7.01 | $7.01 | 5,300 | — | — |
| 2023-10-02 | $7.20 | $7.20 | 4,500 | — | — |
| 2023-09-29 | $7.26 | $7.26 | 6,000 | — | — |
| 2023-09-28 | $7.26 | $7.26 | 1,900 | — | — |
| 2023-09-27 | $7.39 | $7.39 | 20,000 | — | — |
| 2023-09-26 | $7.40 | $7.40 | 5,000 | — | — |
| 2023-09-25 | $7.30 | $7.30 | 9,600 | — | — |
| 2023-09-22 | $7.43 | $7.43 | 7,300 | — | — |
| 2023-09-21 | $7.39 | $7.39 | 3,600 | — | — |
| 2023-09-20 | $7.45 | $7.45 | 11,600 | — | — |
| 2023-09-19 | $7.49 | $7.49 | 4,200 | — | — |
| 2023-09-18 | $7.54 | $7.54 | 14,000 | — | — |
| 2023-09-15 | $7.44 | $7.44 | 133,600 | — | — |
| 2023-09-14 | $7.29 | $7.29 | 5,100 | — | — |
| 2023-09-13 | $7.21 | $7.21 | 18,000 | — | — |
| 2023-09-12 | $7.30 | $7.30 | 14,300 | — | — |
| 2023-09-11 | $7.31 | $7.31 | 33,900 | — | — |
| 2023-09-08 | $7.23 | $7.23 | 66,700 | — | — |
| 2023-09-07 | $6.60 | $6.60 | 37,000 | — | — |
| 2023-09-06 | $6.75 | $6.75 | 13,300 | — | — |
| 2023-09-05 | $6.97 | $6.97 | 26,800 | — | — |
| 2023-09-01 | $6.83 | $6.83 | 138,200 | — | — |
| 2023-08-31 | $6.95 | $6.95 | 9,400 | — | — |
| 2023-08-30 | $7.03 | $7.03 | 87,600 | — | — |
| 2023-08-29 | $7.01 | $7.01 | 66,300 | — | — |
| 2023-08-28 | $7.15 | $7.15 | 29,500 | — | — |
| 2023-08-25 | $7.11 | $7.11 | 30,600 | — | — |
| 2023-08-24 | $7.09 | $7.09 | 15,100 | — | — |
| 2023-08-23 | $7.12 | $7.12 | 16,700 | — | — |
| 2023-08-22 | $7.15 | $7.15 | 115,900 | — | — |
| 2023-08-21 | $7.44 | $7.44 | 93,200 | — | — |
| 2023-08-18 | $7.35 | $7.35 | 7,400 | — | — |
| 2023-08-17 | $7.35 | $7.35 | 2,100 | — | — |
| 2023-08-16 | $7.32 | $7.32 | 45,500 | — | — |
| 2023-08-15 | $7.26 | $7.26 | 123,600 | — | — |
| 2023-08-14 | $7.50 | $7.50 | 14,000 | — | — |
| 2023-08-11 | $7.40 | $7.40 | 34,900 | — | — |
| 2023-08-10 | $7.28 | $7.28 | 8,100 | — | — |
| 2023-08-09 | $7.28 | $7.28 | 22,700 | — | — |
| 2023-08-08 | $7.26 | $7.26 | 4,500 | — | — |
| 2023-08-07 | $7.27 | $7.27 | 34,500 | — | — |
| 2023-08-04 | $7.28 | $7.28 | 20,700 | — | — |
| 2023-08-03 | $7.25 | $7.25 | 1,500 | — | — |
| 2023-08-02 | $7.29 | $7.29 | 13,600 | — | — |
| 2023-08-01 | $7.27 | $7.27 | 82,000 | — | — |
| 2023-07-31 | $7.25 | $7.25 | 28,100 | — | — |
| 2023-07-28 | $7.28 | $7.28 | 12,000 | — | — |
| 2023-07-27 | $7.31 | $7.31 | 65,100 | — | — |
| 2023-07-26 | $7.35 | $7.35 | 2,600 | — | — |
| 2023-07-25 | $7.29 | $7.29 | 4,100 | — | — |
| 2023-07-24 | $7.41 | $7.41 | 4,000 | — | — |
| 2023-07-21 | $7.29 | $7.29 | 67,400 | — | — |
| 2023-07-20 | $7.36 | $7.36 | 55,700 | — | — |
| 2023-07-19 | $7.30 | $7.30 | 11,800 | — | — |
| 2023-07-18 | $7.49 | $7.49 | 16,100 | — | — |
| 2023-07-17 | $7.38 | $7.38 | 29,800 | — | — |
| 2023-07-14 | $7.25 | $7.25 | 53,700 | — | — |
| 2023-07-13 | $7.45 | $7.45 | 33,500 | — | — |
| 2023-07-12 | $7.26 | $7.26 | 6,400 | — | — |
| 2023-07-11 | $7.25 | $7.25 | 2,000 | — | — |
| 2023-07-10 | $7.27 | $7.27 | 7,400 | — | — |
| 2023-07-07 | $7.30 | $7.30 | 9,200 | — | — |
| 2023-07-06 | $7.20 | $7.20 | 8,300 | — | — |
| 2023-07-05 | $7.19 | $7.19 | 6,800 | — | — |
| 2023-07-03 | $7.35 | $7.35 | 5,000 | — | — |
| 2023-06-30 | $7.39 | $7.39 | 17,700 | — | — |
| 2023-06-29 | $7.47 | $7.47 | 2,200 | — | — |
| 2023-06-28 | $7.44 | $7.44 | 17,800 | — | — |
| 2023-06-27 | $7.45 | $7.45 | 8,100 | — | — |
| 2023-06-26 | $7.39 | $7.39 | 9,200 | — | — |
| 2023-06-23 | $7.51 | $7.51 | 5,900 | — | — |
| 2023-06-22 | $7.61 | $7.61 | 8,500 | — | — |
| 2023-06-21 | $7.57 | $7.57 | 24,800 | — | — |
| 2023-06-20 | $7.59 | $7.59 | 36,800 | — | — |
| 2023-06-16 | $7.97 | $7.97 | 321,400 | — | — |
| 2023-06-15 | $7.72 | $7.72 | 28,000 | — | — |
| 2023-06-14 | $7.86 | $7.86 | 26,600 | — | — |
| 2023-06-13 | $7.98 | $7.98 | 32,700 | — | — |
| 2023-06-12 | $7.75 | $7.75 | 10,300 | — | — |
| 2023-06-09 | $7.85 | $7.85 | 23,500 | — | — |
| 2023-06-08 | $7.74 | $7.74 | 28,900 | — | — |
| 2023-06-07 | $8.30 | $8.30 | 31,800 | — | — |
| 2023-06-06 | $8.10 | $8.10 | 33,700 | — | — |
| 2023-06-05 | $8.00 | $8.00 | 64,700 | — | — |
| 2023-06-02 | $7.58 | $7.58 | 6,900 | — | — |
| 2023-06-01 | $7.40 | $7.40 | 7,800 | — | — |
| 2023-05-31 | $7.67 | $7.67 | 2,100 | — | — |
| 2023-05-30 | $7.78 | $7.78 | 4,600 | — | — |
| 2023-05-26 | $7.35 | $7.35 | 12,300 | — | — |
| 2023-05-25 | $7.67 | $7.67 | 9,800 | — | — |
| 2023-05-24 | $7.73 | $7.73 | 2,800 | — | — |
| 2023-05-23 | $7.75 | $7.75 | 11,100 | — | — |
| 2023-05-22 | $7.65 | $7.65 | 4,700 | — | — |
| 2023-05-19 | $7.74 | $7.74 | 11,100 | — | — |
| 2023-05-18 | $7.80 | $7.80 | 3,700 | — | — |
| 2023-05-17 | $7.84 | $7.84 | 8,500 | — | — |
| 2023-05-16 | $7.81 | $7.81 | 5,500 | — | — |
| 2023-05-15 | $7.84 | $7.84 | 1,700 | — | — |
| 2023-05-12 | $7.92 | $7.92 | 4,700 | — | — |
| 2023-05-11 | $7.94 | $7.94 | 4,000 | — | — |
| 2023-05-10 | $7.75 | $7.75 | 15,600 | — | — |
| 2023-05-09 | $7.38 | $7.38 | 2,300 | — | — |
| 2023-05-08 | $7.69 | $7.69 | 67,800 | — | — |
| 2023-05-05 | $7.90 | $7.90 | 35,700 | — | — |
| 2023-05-04 | $7.50 | $7.50 | 23,300 | — | — |
| 2023-05-03 | $6.98 | $6.98 | 2,900 | — | — |
| 2023-05-02 | $6.93 | $6.93 | 2,300 | — | — |
| 2023-05-01 | $6.90 | $6.90 | 1,300 | — | — |
| 2023-04-28 | $6.88 | $6.88 | 15,700 | — | — |
| 2023-04-27 | $6.90 | $6.90 | 6,300 | — | — |
| 2023-04-26 | $6.94 | $6.94 | 4,400 | — | — |
| 2023-04-25 | $7.02 | $7.02 | 500 | — | — |
| 2023-04-24 | $7.16 | $7.16 | 1,800 | — | — |
| 2023-04-21 | $7.36 | $7.36 | 12,300 | — | — |
| 2023-04-20 | $6.96 | $6.96 | 7,700 | — | — |
| 2023-04-19 | $7.47 | $7.47 | 1,900 | — | — |
| 2023-04-18 | $7.46 | $7.46 | 0 | — | — |
| 2023-04-17 | $7.46 | $7.46 | 17,700 | — | — |
| 2023-04-14 | $7.29 | $7.29 | 24,200 | — | — |
| 2023-04-13 | $7.15 | $7.15 | 3,600 | — | — |
| 2023-04-12 | $7.25 | $7.25 | 1,100 | — | — |
| 2023-04-11 | $7.11 | $7.11 | 8,200 | — | — |
| 2023-04-10 | $7.10 | $7.10 | 17,900 | — | — |
| 2023-04-06 | $7.05 | $7.05 | 32,700 | — | — |
| 2023-04-05 | $7.04 | $7.04 | 1,700 | — | — |
| 2023-04-04 | $7.10 | $7.10 | 1,900 | — | — |
| 2023-04-03 | $7.11 | $7.11 | 20,400 | — | — |
| 2023-03-31 | $7.07 | $7.07 | 2,300 | — | — |
| 2023-03-30 | $7.17 | $7.17 | 8,700 | — | — |
| 2023-03-29 | $7.11 | $7.11 | 10,400 | — | — |
| 2023-03-28 | $7.01 | $7.01 | 6,800 | — | — |
| 2023-03-27 | $7.10 | $7.10 | 5,700 | — | — |
| 2023-03-24 | $7.07 | $7.07 | 9,100 | — | — |
| 2023-03-23 | $7.15 | $7.15 | 6,600 | — | — |
| 2023-03-22 | $7.15 | $7.15 | 4,800 | — | — |
| 2023-03-21 | $7.00 | $7.00 | 22,700 | — | — |
| 2023-03-20 | $7.10 | $7.10 | 44,800 | — | — |
| 2023-03-17 | $7.15 | $7.15 | 20,000 | — | — |
| 2023-03-16 | $7.16 | $7.16 | 38,700 | — | — |
| 2023-03-15 | $7.40 | $7.40 | 2,500 | — | — |
| 2023-03-14 | $7.74 | $7.74 | 4,600 | — | — |
| 2023-03-13 | $7.64 | $7.64 | 1,200 | — | — |
| 2023-03-10 | $7.50 | $7.50 | 9,000 | — | — |
| 2023-03-09 | $7.92 | $7.92 | 2,200 | — | — |
| 2023-03-08 | $7.78 | $7.78 | 400 | — | — |
| 2023-03-07 | $7.76 | $7.76 | 3,700 | — | — |
| 2023-03-06 | $7.90 | $7.90 | 2,800 | — | — |
| 2023-03-03 | $7.93 | $7.93 | 2,400 | — | — |
| 2023-03-02 | $7.66 | $7.66 | 7,400 | — | — |
| 2023-03-01 | $7.99 | $7.99 | 4,900 | — | — |
| 2023-02-28 | $7.42 | $7.42 | 10,300 | — | — |
| 2023-02-27 | $8.02 | $8.02 | 39,600 | — | — |
| 2023-02-24 | $7.95 | $7.95 | 9,500 | — | — |
| 2023-02-23 | $7.92 | $7.92 | 11,350 | — | — |
| 2023-02-22 | $8.00 | $8.00 | 15,125 | — | — |
| 2023-02-21 | $8.20 | $8.20 | 9,250 | — | — |
| 2023-02-17 | $8.36 | $8.36 | 29,900 | — | — |
| 2023-02-16 | $8.80 | $8.80 | 36,150 | — | — |
| 2023-02-15 | $9.40 | $9.40 | 106,825 | — | — |
| 2023-02-14 | $10.40 | $10.40 | 34,425 | — | — |
| 2023-02-13 | $10.40 | $10.40 | 26,600 | — | — |
| 2023-02-10 | $10.00 | $10.00 | 9,950 | — | — |
| 2023-02-09 | $9.80 | $9.80 | 4,550 | — | — |
| 2023-02-08 | $9.88 | $9.88 | 9,325 | — | — |
| 2023-02-07 | $9.80 | $9.80 | 6,000 | — | — |
| 2023-02-06 | $10.00 | $10.00 | 5,175 | — | — |
| 2023-02-03 | $9.76 | $9.76 | 7,475 | — | — |
| 2023-02-02 | $9.84 | $9.84 | 3,650 | — | — |
| 2023-02-01 | $9.88 | $9.88 | 5,800 | — | — |
| 2023-01-31 | $10.04 | $10.04 | 20,350 | — | — |
| 2023-01-30 | $10.00 | $10.00 | 19,550 | — | — |
| 2023-01-27 | $9.92 | $9.92 | 19,050 | — | — |
| 2023-01-26 | $9.80 | $9.80 | 28,675 | — | — |
| 2023-01-25 | $9.88 | $9.88 | 12,875 | — | — |
| 2023-01-24 | $9.88 | $9.88 | 33,350 | — | — |
| 2023-01-23 | $9.60 | $9.60 | 37,500 | — | — |
| 2023-01-20 | $9.60 | $9.60 | 26,675 | — | — |
| 2023-01-19 | $8.72 | $8.72 | 525 | — | — |
| 2023-01-18 | $8.84 | $8.84 | 14,725 | — | — |
| 2023-01-17 | $8.80 | $8.80 | 6,500 | — | — |
| 2023-01-13 | $8.52 | $8.52 | 13,350 | — | — |
| 2023-01-12 | $8.72 | $8.72 | 16,925 | — | — |
| 2023-01-11 | $8.72 | $8.72 | 14,975 | — | — |
| 2023-01-10 | $8.80 | $8.80 | 45,650 | — | — |
| 2023-01-09 | $8.64 | $8.64 | 25,025 | — | — |
| 2023-01-06 | $8.00 | $8.00 | 7,050 | — | — |
| 2023-01-05 | $7.88 | $7.88 | 7,025 | — | — |
| 2023-01-04 | $8.04 | $8.04 | 10,800 | — | — |
| 2023-01-03 | $7.80 | $7.80 | 22,075 | — | — |