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
- 2018-09-27 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 | $5.21 | $5.21 | 352,200 | — | — |
| 2023-12-28 | $5.24 | $5.24 | 396,000 | — | — |
| 2023-12-27 | $5.25 | $5.25 | 424,300 | — | — |
| 2023-12-26 | $5.40 | $5.40 | 837,300 | — | — |
| 2023-12-22 | $5.07 | $5.07 | 440,800 | — | — |
| 2023-12-21 | $4.80 | $4.80 | 347,400 | — | — |
| 2023-12-20 | $4.93 | $4.93 | 488,500 | — | — |
| 2023-12-19 | $5.09 | $5.09 | 243,900 | — | — |
| 2023-12-18 | $5.15 | $5.15 | 275,400 | — | — |
| 2023-12-15 | $5.35 | $5.35 | 194,300 | — | — |
| 2023-12-14 | $5.20 | $5.20 | 318,500 | — | — |
| 2023-12-13 | $5.27 | $5.27 | 515,700 | — | — |
| 2023-12-12 | $4.90 | $4.90 | 699,500 | — | — |
| 2023-12-11 | $5.63 | $5.63 | 320,400 | — | — |
| 2023-12-08 | $6.05 | $6.05 | 213,300 | — | — |
| 2023-12-07 | $5.98 | $5.98 | 558,300 | — | — |
| 2023-12-06 | $5.99 | $5.99 | 525,200 | — | — |
| 2023-12-05 | $5.73 | $5.73 | 427,800 | — | — |
| 2023-12-04 | $5.84 | $5.84 | 614,900 | — | — |
| 2023-12-01 | $5.55 | $5.55 | 268,500 | — | — |
| 2023-11-30 | $5.55 | $5.55 | 203,300 | — | — |
| 2023-11-29 | $5.41 | $5.41 | 256,000 | — | — |
| 2023-11-28 | $5.50 | $5.50 | 275,800 | — | — |
| 2023-11-27 | $5.48 | $5.48 | 183,400 | — | — |
| 2023-11-24 | $5.58 | $5.58 | 93,200 | — | — |
| 2023-11-22 | $5.75 | $5.75 | 194,800 | — | — |
| 2023-11-21 | $5.75 | $5.75 | 162,200 | — | — |
| 2023-11-20 | $5.45 | $5.45 | 209,100 | — | — |
| 2023-11-17 | $5.61 | $5.61 | 306,400 | — | — |
| 2023-11-16 | $5.29 | $5.29 | 283,100 | — | — |
| 2023-11-15 | $5.55 | $5.55 | 303,900 | — | — |
| 2023-11-14 | $5.55 | $5.55 | 434,800 | — | — |
| 2023-11-13 | $5.58 | $5.58 | 387,500 | — | — |
| 2023-11-10 | $5.40 | $5.40 | 253,000 | — | — |
| 2023-11-09 | $4.98 | $4.98 | 416,800 | — | — |
| 2023-11-08 | $4.90 | $4.90 | 312,600 | — | — |
| 2023-11-07 | $4.75 | $4.75 | 123,800 | — | — |
| 2023-11-06 | $4.73 | $4.73 | 167,300 | — | — |
| 2023-11-03 | $4.78 | $4.78 | 219,000 | — | — |
| 2023-11-02 | $4.68 | $4.68 | 287,800 | — | — |
| 2023-11-01 | $4.40 | $4.40 | 291,800 | — | — |
| 2023-10-31 | $4.50 | $4.50 | 280,500 | — | — |
| 2023-10-30 | $3.99 | $3.99 | 433,000 | — | — |
| 2023-10-27 | $3.85 | $3.85 | 399,000 | — | — |
| 2023-10-26 | $3.85 | $3.85 | 536,400 | — | — |
| 2023-10-25 | $4.25 | $4.25 | 326,800 | — | — |
| 2023-10-24 | $4.57 | $4.57 | 370,700 | — | — |
| 2023-10-23 | $4.72 | $4.72 | 1,323,200 | — | — |
| 2023-10-20 | $5.00 | $5.00 | 188,100 | — | — |
| 2023-10-19 | $4.99 | $4.99 | 183,800 | — | — |
| 2023-10-18 | $5.04 | $5.04 | 421,400 | — | — |
| 2023-10-17 | $5.24 | $5.24 | 479,900 | — | — |
| 2023-10-16 | $5.05 | $5.05 | 430,300 | — | — |
| 2023-10-13 | $5.04 | $5.04 | 525,900 | — | — |
| 2023-10-12 | $5.00 | $5.00 | 180,500 | — | — |
| 2023-10-11 | $5.17 | $5.17 | 691,100 | — | — |
| 2023-10-10 | $5.05 | $5.05 | 108,700 | — | — |
| 2023-10-09 | $5.08 | $5.08 | 188,100 | — | — |
| 2023-10-06 | $5.15 | $5.15 | 258,700 | — | — |
| 2023-10-05 | $5.01 | $5.01 | 530,000 | — | — |
| 2023-10-04 | $5.38 | $5.38 | 518,700 | — | — |
| 2023-10-03 | $5.81 | $5.81 | 279,500 | — | — |
| 2023-10-02 | $6.17 | $6.17 | 559,900 | — | — |
| 2023-09-29 | $6.09 | $6.09 | 247,800 | — | — |
| 2023-09-28 | $6.21 | $6.21 | 300,200 | — | — |
| 2023-09-27 | $6.36 | $6.36 | 470,000 | — | — |
| 2023-09-26 | $6.74 | $6.74 | 296,900 | — | — |
| 2023-09-25 | $6.27 | $6.27 | 385,900 | — | — |
| 2023-09-22 | $6.19 | $6.19 | 261,000 | — | — |
| 2023-09-21 | $6.12 | $6.12 | 492,600 | — | — |
| 2023-09-20 | $6.58 | $6.58 | 257,800 | — | — |
| 2023-09-19 | $6.36 | $6.36 | 537,500 | — | — |
| 2023-09-18 | $7.25 | $7.25 | 478,100 | — | — |
| 2023-09-15 | $7.45 | $7.45 | 840,100 | — | — |
| 2023-09-14 | $7.10 | $7.10 | 392,300 | — | — |
| 2023-09-13 | $6.55 | $6.55 | 401,900 | — | — |
| 2023-09-12 | $6.78 | $6.78 | 668,000 | — | — |
| 2023-09-11 | $7.20 | $7.20 | 718,500 | — | — |
| 2023-09-08 | $6.45 | $6.45 | 1,023,600 | — | — |
| 2023-09-07 | $6.22 | $6.22 | 689,200 | — | — |
| 2023-09-06 | $6.20 | $6.20 | 1,056,200 | — | — |
| 2023-09-05 | $6.45 | $6.45 | 944,400 | — | — |
| 2023-09-01 | $5.78 | $5.78 | 1,067,300 | — | — |
| 2023-08-31 | $5.69 | $5.69 | 2,079,700 | — | — |
| 2023-08-30 | $4.39 | $4.39 | 1,561,500 | — | — |
| 2023-08-29 | $3.53 | $3.53 | 275,800 | — | — |
| 2023-08-28 | $3.45 | $3.45 | 356,500 | — | — |
| 2023-08-25 | $3.56 | $3.56 | 147,900 | — | — |
| 2023-08-24 | $3.53 | $3.53 | 363,600 | — | — |
| 2023-08-23 | $3.73 | $3.73 | 266,600 | — | — |
| 2023-08-22 | $3.74 | $3.74 | 163,000 | — | — |
| 2023-08-21 | $3.77 | $3.77 | 192,500 | — | — |
| 2023-08-18 | $3.88 | $3.88 | 185,800 | — | — |
| 2023-08-17 | $3.78 | $3.78 | 258,100 | — | — |
| 2023-08-16 | $3.79 | $3.79 | 174,800 | — | — |
| 2023-08-15 | $3.82 | $3.82 | 293,100 | — | — |
| 2023-08-14 | $3.94 | $3.94 | 201,200 | — | — |
| 2023-08-11 | $4.05 | $4.05 | 242,800 | — | — |
| 2023-08-10 | $4.14 | $4.14 | 210,500 | — | — |
| 2023-08-09 | $4.20 | $4.20 | 426,100 | — | — |
| 2023-08-08 | $4.23 | $4.23 | 265,200 | — | — |
| 2023-08-07 | $4.01 | $4.01 | 157,100 | — | — |
| 2023-08-04 | $4.07 | $4.07 | 121,600 | — | — |
| 2023-08-03 | $4.06 | $4.06 | 172,600 | — | — |
| 2023-08-02 | $4.10 | $4.10 | 97,500 | — | — |
| 2023-08-01 | $4.16 | $4.16 | 193,600 | — | — |
| 2023-07-31 | $4.25 | $4.25 | 315,200 | — | — |
| 2023-07-28 | $4.01 | $4.01 | 299,300 | — | — |
| 2023-07-27 | $3.95 | $3.95 | 291,500 | — | — |
| 2023-07-26 | $4.00 | $4.00 | 291,800 | — | — |
| 2023-07-25 | $3.99 | $3.99 | 223,600 | — | — |
| 2023-07-24 | $4.03 | $4.03 | 297,700 | — | — |
| 2023-07-21 | $4.23 | $4.23 | 300,100 | — | — |
| 2023-07-20 | $4.35 | $4.35 | 332,000 | — | — |
| 2023-07-19 | $4.32 | $4.32 | 178,900 | — | — |
| 2023-07-18 | $4.35 | $4.35 | 218,200 | — | — |
| 2023-07-17 | $4.39 | $4.39 | 263,700 | — | — |
| 2023-07-14 | $4.70 | $4.70 | 178,700 | — | — |
| 2023-07-13 | $4.82 | $4.82 | 285,600 | — | — |
| 2023-07-12 | $4.63 | $4.63 | 646,400 | — | — |
| 2023-07-11 | $4.89 | $4.89 | 198,000 | — | — |
| 2023-07-10 | $4.83 | $4.83 | 559,300 | — | — |
| 2023-07-07 | $4.87 | $4.87 | 626,700 | — | — |
| 2023-07-06 | $4.56 | $4.56 | 447,800 | — | — |
| 2023-07-05 | $4.41 | $4.41 | 488,100 | — | — |
| 2023-07-03 | $4.22 | $4.22 | 268,500 | — | — |
| 2023-06-30 | $3.92 | $3.92 | 396,000 | — | — |
| 2023-06-29 | $3.93 | $3.93 | 223,400 | — | — |
| 2023-06-28 | $3.92 | $3.92 | 234,100 | — | — |
| 2023-06-27 | $3.96 | $3.96 | 215,600 | — | — |
| 2023-06-26 | $3.96 | $3.96 | 161,400 | — | — |
| 2023-06-23 | $3.95 | $3.95 | 439,700 | — | — |
| 2023-06-22 | $4.10 | $4.10 | 170,600 | — | — |
| 2023-06-21 | $4.02 | $4.02 | 328,100 | — | — |
| 2023-06-20 | $3.99 | $3.99 | 362,200 | — | — |
| 2023-06-16 | $4.00 | $4.00 | 266,000 | — | — |
| 2023-06-15 | $4.00 | $4.00 | 201,500 | — | — |
| 2023-06-14 | $4.08 | $4.08 | 180,600 | — | — |
| 2023-06-13 | $3.99 | $3.99 | 189,700 | — | — |
| 2023-06-12 | $3.99 | $3.99 | 148,000 | — | — |
| 2023-06-09 | $4.00 | $4.00 | 170,400 | — | — |
| 2023-06-08 | $4.10 | $4.10 | 213,000 | — | — |
| 2023-06-07 | $4.10 | $4.10 | 562,700 | — | — |
| 2023-06-06 | $4.00 | $4.00 | 247,000 | — | — |
| 2023-06-05 | $4.00 | $4.00 | 369,500 | — | — |
| 2023-06-02 | $3.87 | $3.87 | 925,600 | — | — |
| 2023-06-01 | $4.08 | $4.08 | 338,000 | — | — |
| 2023-05-31 | $4.27 | $4.27 | 161,300 | — | — |
| 2023-05-30 | $4.33 | $4.33 | 245,000 | — | — |
| 2023-05-26 | $4.21 | $4.21 | 220,300 | — | — |
| 2023-05-25 | $4.29 | $4.29 | 286,400 | — | — |
| 2023-05-24 | $4.45 | $4.45 | 121,800 | — | — |
| 2023-05-23 | $4.46 | $4.46 | 179,400 | — | — |
| 2023-05-22 | $4.40 | $4.40 | 271,100 | — | — |
| 2023-05-19 | $4.22 | $4.22 | 418,500 | — | — |
| 2023-05-18 | $4.35 | $4.35 | 381,100 | — | — |
| 2023-05-17 | $4.44 | $4.44 | 328,100 | — | — |
| 2023-05-16 | $4.52 | $4.52 | 421,700 | — | — |
| 2023-05-15 | $4.30 | $4.30 | 814,900 | — | — |
| 2023-05-12 | $4.48 | $4.48 | 708,200 | — | — |
| 2023-05-11 | $4.67 | $4.67 | 1,074,100 | — | — |
| 2023-05-10 | $5.24 | $5.24 | 538,500 | — | — |
| 2023-05-09 | $5.40 | $5.40 | 462,600 | — | — |
| 2023-05-08 | $5.71 | $5.71 | 367,700 | — | — |
| 2023-05-05 | $5.78 | $5.78 | 548,200 | — | — |
| 2023-05-04 | $5.40 | $5.40 | 349,900 | — | — |
| 2023-05-03 | $5.00 | $5.00 | 196,900 | — | — |
| 2023-05-02 | $5.51 | $5.51 | 226,800 | — | — |
| 2023-05-01 | $5.62 | $5.62 | 492,500 | — | — |
| 2023-04-28 | $5.41 | $5.41 | 226,500 | — | — |
| 2023-04-27 | $5.27 | $5.27 | 631,800 | — | — |
| 2023-04-26 | $4.98 | $4.98 | 190,300 | — | — |
| 2023-04-25 | $5.03 | $5.03 | 126,500 | — | — |
| 2023-04-24 | $5.11 | $5.11 | 215,400 | — | — |
| 2023-04-21 | $5.13 | $5.13 | 120,500 | — | — |
| 2023-04-20 | $5.05 | $5.05 | 157,600 | — | — |
| 2023-04-19 | $5.30 | $5.30 | 135,800 | — | — |
| 2023-04-18 | $5.35 | $5.35 | 122,100 | — | — |
| 2023-04-17 | $5.39 | $5.39 | 127,500 | — | — |
| 2023-04-14 | $5.38 | $5.38 | 209,800 | — | — |
| 2023-04-13 | $5.62 | $5.62 | 240,600 | — | — |
| 2023-04-12 | $5.25 | $5.25 | 269,300 | — | — |
| 2023-04-11 | $4.97 | $4.97 | 236,700 | — | — |
| 2023-04-10 | $5.12 | $5.12 | 188,500 | — | — |
| 2023-04-06 | $5.30 | $5.30 | 288,600 | — | — |
| 2023-04-05 | $4.99 | $4.99 | 396,000 | — | — |
| 2023-04-04 | $5.14 | $5.14 | 266,500 | — | — |
| 2023-04-03 | $5.34 | $5.34 | 313,400 | — | — |
| 2023-03-31 | $5.59 | $5.59 | 539,000 | — | — |
| 2023-03-30 | $5.61 | $5.61 | 90,100 | — | — |
| 2023-03-29 | $5.75 | $5.75 | 177,700 | — | — |
| 2023-03-28 | $5.87 | $5.87 | 120,500 | — | — |
| 2023-03-27 | $5.80 | $5.80 | 239,200 | — | — |
| 2023-03-24 | $5.73 | $5.73 | 6,152,000 | — | — |
| 2023-03-23 | $5.76 | $5.76 | 351,800 | — | — |
| 2023-03-22 | $5.92 | $5.92 | 356,400 | — | — |
| 2023-03-21 | $6.02 | $6.02 | 230,300 | — | — |
| 2023-03-20 | $5.98 | $5.98 | 168,600 | — | — |
| 2023-03-17 | $6.09 | $6.09 | 110,700 | — | — |
| 2023-03-16 | $6.09 | $6.09 | 293,900 | — | — |
| 2023-03-15 | $6.08 | $6.08 | 202,900 | — | — |
| 2023-03-14 | $6.15 | $6.15 | 137,900 | — | — |
| 2023-03-13 | $6.05 | $6.05 | 261,800 | — | — |
| 2023-03-10 | $6.03 | $6.03 | 281,500 | — | — |
| 2023-03-09 | $6.10 | $6.10 | 272,300 | — | — |
| 2023-03-08 | $6.27 | $6.27 | 495,600 | — | — |
| 2023-03-07 | $6.54 | $6.54 | 160,000 | — | — |
| 2023-03-06 | $6.56 | $6.56 | 215,800 | — | — |
| 2023-03-03 | $6.50 | $6.50 | 2,131,700 | — | — |
| 2023-03-02 | $6.28 | $6.28 | 201,400 | — | — |
| 2023-03-01 | $6.26 | $6.26 | 229,400 | — | — |
| 2023-02-28 | $6.43 | $6.43 | 258,400 | — | — |
| 2023-02-27 | $6.10 | $6.10 | 101,400 | — | — |
| 2023-02-24 | $6.20 | $6.20 | 250,900 | — | — |
| 2023-02-23 | $6.35 | $6.35 | 262,500 | — | — |
| 2023-02-22 | $6.44 | $6.44 | 258,700 | — | — |
| 2023-02-21 | $6.80 | $6.80 | 264,300 | — | — |
| 2023-02-17 | $6.95 | $6.95 | 221,100 | — | — |
| 2023-02-16 | $6.98 | $6.98 | 308,800 | — | — |
| 2023-02-15 | $6.72 | $6.72 | 278,700 | — | — |
| 2023-02-14 | $6.34 | $6.34 | 180,800 | — | — |
| 2023-02-13 | $6.15 | $6.15 | 262,700 | — | — |
| 2023-02-10 | $6.25 | $6.25 | 250,700 | — | — |
| 2023-02-09 | $6.05 | $6.05 | 300,000 | — | — |
| 2023-02-08 | $6.31 | $6.31 | 171,600 | — | — |
| 2023-02-07 | $6.45 | $6.44 | 287,700 | — | — |
| 2023-02-06 | $6.58 | $6.58 | 120,000 | — | — |
| 2023-02-03 | $6.63 | $6.63 | 250,000 | — | — |
| 2023-02-02 | $6.68 | $6.68 | 363,400 | — | — |
| 2023-02-01 | $6.75 | $6.75 | 366,500 | — | — |
| 2023-01-31 | $6.74 | $6.74 | 617,900 | — | — |
| 2023-01-30 | $6.48 | $6.48 | 1,370,500 | — | — |
| 2023-01-27 | $6.48 | $6.48 | 411,200 | — | — |
| 2023-01-26 | $6.24 | $6.24 | 529,600 | — | — |
| 2023-01-25 | $6.31 | $6.31 | 742,100 | — | — |
| 2023-01-24 | $6.66 | $6.66 | 412,300 | — | — |
| 2023-01-23 | $6.75 | $6.75 | 372,000 | — | — |
| 2023-01-20 | $6.83 | $6.83 | 430,000 | — | — |
| 2023-01-19 | $6.85 | $6.85 | 273,600 | — | — |
| 2023-01-18 | $7.05 | $7.05 | 306,300 | — | — |
| 2023-01-17 | $7.24 | $7.24 | 213,700 | — | — |
| 2023-01-13 | $7.25 | $7.25 | 144,900 | — | — |
| 2023-01-12 | $7.33 | $7.33 | 194,700 | — | — |
| 2023-01-11 | $7.34 | $7.34 | 308,500 | — | — |
| 2023-01-10 | $7.20 | $7.20 | 162,300 | — | — |
| 2023-01-09 | $7.17 | $7.17 | 288,200 | — | — |
| 2023-01-06 | $7.35 | $7.35 | 146,300 | — | — |
| 2023-01-05 | $7.50 | $7.50 | 206,000 | — | — |
| 2023-01-04 | $7.31 | $7.31 | 267,000 | — | — |
| 2023-01-03 | $7.28 | $7.28 | 315,100 | — | — |