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
- 2021-07-21 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 | $6.88 | $6.88 | 247,400 | — | — |
| 2023-12-28 | $6.87 | $6.87 | 249,200 | — | — |
| 2023-12-27 | $6.73 | $6.73 | 250,000 | — | — |
| 2023-12-26 | $6.73 | $6.73 | 364,500 | — | — |
| 2023-12-22 | $6.62 | $6.62 | 191,200 | — | — |
| 2023-12-21 | $6.68 | $6.68 | 178,100 | — | — |
| 2023-12-20 | $6.70 | $6.70 | 130,700 | — | — |
| 2023-12-19 | $6.97 | $6.97 | 324,700 | — | — |
| 2023-12-18 | $6.72 | $6.72 | 362,300 | — | — |
| 2023-12-15 | $6.63 | $6.63 | 289,500 | — | — |
| 2023-12-14 | $6.65 | $6.65 | 261,400 | — | — |
| 2023-12-13 | $6.74 | $6.74 | 228,900 | — | — |
| 2023-12-12 | $6.78 | $6.78 | 236,900 | — | — |
| 2023-12-11 | $6.70 | $6.70 | 249,300 | — | — |
| 2023-12-08 | $6.83 | $6.83 | 235,100 | — | — |
| 2023-12-07 | $6.81 | $6.81 | 252,800 | — | — |
| 2023-12-06 | $6.94 | $6.94 | 391,000 | — | — |
| 2023-12-05 | $6.82 | $6.82 | 158,700 | — | — |
| 2023-12-04 | $6.86 | $6.86 | 246,900 | — | — |
| 2023-12-01 | $6.93 | $6.93 | 327,300 | — | — |
| 2023-11-30 | $6.87 | $6.87 | 235,300 | — | — |
| 2023-11-29 | $6.93 | $6.93 | 296,500 | — | — |
| 2023-11-28 | $6.99 | $6.99 | 349,300 | — | — |
| 2023-11-27 | $6.96 | $6.96 | 284,500 | — | — |
| 2023-11-24 | $6.90 | $6.90 | 135,000 | — | — |
| 2023-11-22 | $7.08 | $7.08 | 441,700 | — | — |
| 2023-11-21 | $6.90 | $6.90 | 296,100 | — | — |
| 2023-11-20 | $7.07 | $7.07 | 1,199,600 | — | — |
| 2023-11-17 | $6.75 | $6.75 | 339,100 | — | — |
| 2023-11-16 | $6.68 | $6.68 | 545,900 | — | — |
| 2023-11-15 | $6.74 | $6.74 | 283,000 | — | — |
| 2023-11-14 | $6.63 | $6.63 | 658,200 | — | — |
| 2023-11-13 | $6.42 | $6.42 | 244,700 | — | — |
| 2023-11-10 | $6.65 | $6.65 | 781,600 | — | — |
| 2023-11-09 | $6.34 | $6.34 | 790,300 | — | — |
| 2023-11-08 | $6.39 | $6.39 | 2,161,000 | — | — |
| 2023-11-07 | $5.86 | $5.86 | 426,300 | — | — |
| 2023-11-06 | $5.56 | $5.56 | 281,900 | — | — |
| 2023-11-03 | $5.71 | $5.71 | 1,034,600 | — | — |
| 2023-11-02 | $5.55 | $5.55 | 408,800 | — | — |
| 2023-11-01 | $5.42 | $5.42 | 797,000 | — | — |
| 2023-10-31 | $5.41 | $5.41 | 332,400 | — | — |
| 2023-10-30 | $5.36 | $5.36 | 252,100 | — | — |
| 2023-10-27 | $5.40 | $5.40 | 415,400 | — | — |
| 2023-10-26 | $5.37 | $5.37 | 386,600 | — | — |
| 2023-10-25 | $5.49 | $5.49 | 436,900 | — | — |
| 2023-10-24 | $5.38 | $5.38 | 557,800 | — | — |
| 2023-10-23 | $5.25 | $5.25 | 766,700 | — | — |
| 2023-10-20 | $5.21 | $5.21 | 804,300 | — | — |
| 2023-10-19 | $5.11 | $5.11 | 905,100 | — | — |
| 2023-10-18 | $4.99 | $4.99 | 679,600 | — | — |
| 2023-10-17 | $5.06 | $5.06 | 398,600 | — | — |
| 2023-10-16 | $4.96 | $4.96 | 236,000 | — | — |
| 2023-10-13 | $4.83 | $4.83 | 274,600 | — | — |
| 2023-10-12 | $4.79 | $4.79 | 523,600 | — | — |
| 2023-10-11 | $4.85 | $4.85 | 316,500 | — | — |
| 2023-10-10 | $4.80 | $4.80 | 400,800 | — | — |
| 2023-10-09 | $4.85 | $4.85 | 264,100 | — | — |
| 2023-10-06 | $5.08 | $5.08 | 173,300 | — | — |
| 2023-10-05 | $5.19 | $5.19 | 303,200 | — | — |
| 2023-10-04 | $5.24 | $5.24 | 1,478,100 | — | — |
| 2023-10-03 | $4.90 | $4.90 | 500,200 | — | — |
| 2023-10-02 | $5.00 | $5.00 | 193,200 | — | — |
| 2023-09-29 | $5.01 | $5.01 | 206,100 | — | — |
| 2023-09-28 | $5.03 | $5.03 | 420,700 | — | — |
| 2023-09-27 | $4.91 | $4.91 | 474,900 | — | — |
| 2023-09-26 | $4.76 | $4.76 | 422,900 | — | — |
| 2023-09-25 | $4.91 | $4.91 | 320,900 | — | — |
| 2023-09-22 | $4.97 | $4.97 | 362,500 | — | — |
| 2023-09-21 | $5.06 | $5.06 | 425,100 | — | — |
| 2023-09-20 | $5.21 | $5.21 | 639,200 | — | — |
| 2023-09-19 | $5.19 | $5.19 | 295,300 | — | — |
| 2023-09-18 | $5.31 | $5.31 | 302,200 | — | — |
| 2023-09-15 | $5.43 | $5.43 | 305,400 | — | — |
| 2023-09-14 | $5.46 | $5.46 | 479,600 | — | — |
| 2023-09-13 | $5.55 | $5.55 | 447,800 | — | — |
| 2023-09-12 | $5.55 | $5.55 | 699,800 | — | — |
| 2023-09-11 | $5.65 | $5.65 | 430,400 | — | — |
| 2023-09-08 | $5.63 | $5.63 | 460,100 | — | — |
| 2023-09-07 | $5.87 | $5.87 | 260,100 | — | — |
| 2023-09-06 | $5.94 | $5.94 | 434,900 | — | — |
| 2023-09-05 | $6.11 | $6.11 | 919,600 | — | — |
| 2023-09-01 | $6.05 | $6.05 | 326,800 | — | — |
| 2023-08-31 | $6.03 | $6.03 | 534,000 | — | — |
| 2023-08-30 | $6.09 | $6.09 | 523,100 | — | — |
| 2023-08-29 | $5.97 | $5.97 | 1,312,300 | — | — |
| 2023-08-28 | $6.15 | $6.15 | 386,500 | — | — |
| 2023-08-25 | $6.24 | $6.24 | 520,600 | — | — |
| 2023-08-24 | $6.21 | $6.21 | 800,100 | — | — |
| 2023-08-23 | $6.28 | $6.28 | 2,752,900 | — | — |
| 2023-08-22 | $5.75 | $5.75 | 1,893,300 | — | — |
| 2023-08-21 | $5.29 | $5.29 | 897,500 | — | — |
| 2023-08-18 | $5.25 | $5.25 | 554,600 | — | — |
| 2023-08-17 | $5.03 | $5.03 | 310,700 | — | — |
| 2023-08-16 | $5.07 | $5.07 | 487,400 | — | — |
| 2023-08-15 | $5.10 | $5.10 | 310,400 | — | — |
| 2023-08-14 | $5.13 | $5.13 | 437,100 | — | — |
| 2023-08-11 | $5.26 | $5.26 | 257,100 | — | — |
| 2023-08-10 | $5.23 | $5.23 | 186,200 | — | — |
| 2023-08-09 | $5.37 | $5.37 | 1,114,500 | — | — |
| 2023-08-08 | $5.20 | $5.20 | 324,100 | — | — |
| 2023-08-07 | $5.19 | $5.19 | 206,000 | — | — |
| 2023-08-04 | $5.23 | $5.23 | 234,200 | — | — |
| 2023-08-03 | $5.21 | $5.21 | 116,700 | — | — |
| 2023-08-02 | $5.22 | $5.22 | 162,000 | — | — |
| 2023-08-01 | $5.39 | $5.39 | 362,300 | — | — |
| 2023-07-31 | $5.45 | $5.45 | 261,600 | — | — |
| 2023-07-28 | $5.31 | $5.31 | 262,300 | — | — |
| 2023-07-27 | $5.29 | $5.29 | 180,200 | — | — |
| 2023-07-26 | $5.34 | $5.34 | 166,800 | — | — |
| 2023-07-25 | $5.26 | $5.26 | 205,300 | — | — |
| 2023-07-24 | $5.33 | $5.33 | 366,900 | — | — |
| 2023-07-21 | $5.50 | $5.50 | 523,800 | — | — |
| 2023-07-20 | $5.47 | $5.47 | 561,400 | — | — |
| 2023-07-19 | $5.49 | $5.49 | 499,900 | — | — |
| 2023-07-18 | $5.66 | $5.66 | 950,500 | — | — |
| 2023-07-17 | $5.33 | $5.33 | 880,100 | — | — |
| 2023-07-14 | $5.07 | $5.07 | 469,700 | — | — |
| 2023-07-13 | $4.91 | $4.91 | 878,000 | — | — |
| 2023-07-12 | $4.75 | $4.75 | 745,600 | — | — |
| 2023-07-11 | $4.65 | $4.65 | 188,600 | — | — |
| 2023-07-10 | $4.60 | $4.60 | 439,800 | — | — |
| 2023-07-07 | $4.64 | $4.64 | 346,400 | — | — |
| 2023-07-06 | $4.60 | $4.60 | 411,000 | — | — |
| 2023-07-05 | $4.81 | $4.81 | 220,500 | — | — |
| 2023-07-03 | $4.73 | $4.73 | 52,500 | — | — |
| 2023-06-30 | $4.80 | $4.80 | 232,100 | — | — |
| 2023-06-29 | $4.74 | $4.74 | 379,500 | — | — |
| 2023-06-28 | $4.80 | $4.80 | 2,941,500 | — | — |
| 2023-06-27 | $4.47 | $4.47 | 261,200 | — | — |
| 2023-06-26 | $4.54 | $4.54 | 372,900 | — | — |
| 2023-06-23 | $4.56 | $4.56 | 354,800 | — | — |
| 2023-06-22 | $4.74 | $4.74 | 232,400 | — | — |
| 2023-06-21 | $4.47 | $4.47 | 101,100 | — | — |
| 2023-06-20 | $4.46 | $4.46 | 167,800 | — | — |
| 2023-06-16 | $4.38 | $4.38 | 311,900 | — | — |
| 2023-06-15 | $4.48 | $4.48 | 141,900 | — | — |
| 2023-06-14 | $4.41 | $4.41 | 242,600 | — | — |
| 2023-06-13 | $4.44 | $4.44 | 215,800 | — | — |
| 2023-06-12 | $4.35 | $4.35 | 316,600 | — | — |
| 2023-06-09 | $4.39 | $4.39 | 174,500 | — | — |
| 2023-06-08 | $4.50 | $4.50 | 232,100 | — | — |
| 2023-06-07 | $4.32 | $4.32 | 210,300 | — | — |
| 2023-06-06 | $4.39 | $4.39 | 556,500 | — | — |
| 2023-06-05 | $4.20 | $4.20 | 451,400 | — | — |
| 2023-06-02 | $4.07 | $4.07 | 736,000 | — | — |
| 2023-06-01 | $3.91 | $3.91 | 561,700 | — | — |
| 2023-05-31 | $3.91 | $3.91 | 171,300 | — | — |
| 2023-05-30 | $3.89 | $3.89 | 320,000 | — | — |
| 2023-05-26 | $3.97 | $3.97 | 182,900 | — | — |
| 2023-05-25 | $4.15 | $4.15 | 443,300 | — | — |
| 2023-05-24 | $4.03 | $4.03 | 378,800 | — | — |
| 2023-05-23 | $3.99 | $3.99 | 355,200 | — | — |
| 2023-05-22 | $4.02 | $4.02 | 798,200 | — | — |
| 2023-05-19 | $3.94 | $3.94 | 346,500 | — | — |
| 2023-05-18 | $4.13 | $4.13 | 1,794,200 | — | — |
| 2023-05-17 | $4.11 | $4.11 | 1,008,600 | — | — |
| 2023-05-16 | $3.85 | $3.85 | 540,200 | — | — |
| 2023-05-15 | $3.94 | $3.94 | 599,100 | — | — |
| 2023-05-12 | $3.85 | $3.85 | 360,900 | — | — |
| 2023-05-11 | $3.89 | $3.89 | 875,000 | — | — |
| 2023-05-10 | $3.70 | $3.70 | 1,432,300 | — | — |
| 2023-05-09 | $3.60 | $3.60 | 301,600 | — | — |
| 2023-05-08 | $3.71 | $3.71 | 194,500 | — | — |
| 2023-05-05 | $3.79 | $3.79 | 657,000 | — | — |
| 2023-05-04 | $3.95 | $3.95 | 3,207,600 | — | — |
| 2023-05-03 | $3.47 | $3.47 | 160,600 | — | — |
| 2023-05-02 | $3.47 | $3.47 | 123,700 | — | — |
| 2023-05-01 | $3.56 | $3.56 | 88,900 | — | — |
| 2023-04-28 | $3.50 | $3.50 | 407,700 | — | — |
| 2023-04-27 | $3.47 | $3.47 | 6,590,000 | — | — |
| 2023-04-26 | $3.46 | $3.46 | 164,600 | — | — |
| 2023-04-25 | $3.39 | $3.39 | 210,500 | — | — |
| 2023-04-24 | $3.30 | $3.30 | 1,532,700 | — | — |
| 2023-04-21 | $3.30 | $3.30 | 79,900 | — | — |
| 2023-04-20 | $3.40 | $3.40 | 78,100 | — | — |
| 2023-04-19 | $3.48 | $3.48 | 105,100 | — | — |
| 2023-04-18 | $3.54 | $3.54 | 198,000 | — | — |
| 2023-04-17 | $3.58 | $3.58 | 112,500 | — | — |
| 2023-04-14 | $3.71 | $3.71 | 91,500 | — | — |
| 2023-04-13 | $3.74 | $3.74 | 170,800 | — | — |
| 2023-04-12 | $3.73 | $3.73 | 380,800 | — | — |
| 2023-04-11 | $3.64 | $3.64 | 141,400 | — | — |
| 2023-04-10 | $3.60 | $3.60 | 199,900 | — | — |
| 2023-04-06 | $3.71 | $3.71 | 183,100 | — | — |
| 2023-04-05 | $3.60 | $3.60 | 127,700 | — | — |
| 2023-04-04 | $3.74 | $3.74 | 57,200 | — | — |
| 2023-04-03 | $3.84 | $3.84 | 267,700 | — | — |
| 2023-03-31 | $3.84 | $3.84 | 442,500 | — | — |
| 2023-03-30 | $3.75 | $3.75 | 293,000 | — | — |
| 2023-03-29 | $3.76 | $3.76 | 142,200 | — | — |
| 2023-03-28 | $3.78 | $3.78 | 185,700 | — | — |
| 2023-03-27 | $3.73 | $3.73 | 339,700 | — | — |
| 2023-03-24 | $3.68 | $3.68 | 579,900 | — | — |
| 2023-03-23 | $3.62 | $3.62 | 199,400 | — | — |
| 2023-03-22 | $3.77 | $3.77 | 294,600 | — | — |
| 2023-03-21 | $3.69 | $3.69 | 114,600 | — | — |
| 2023-03-20 | $3.57 | $3.57 | 149,800 | — | — |
| 2023-03-17 | $3.79 | $3.79 | 100,300 | — | — |
| 2023-03-16 | $3.79 | $3.79 | 176,000 | — | — |
| 2023-03-15 | $3.73 | $3.73 | 194,200 | — | — |
| 2023-03-14 | $3.63 | $3.63 | 352,400 | — | — |
| 2023-03-13 | $3.50 | $3.50 | 640,000 | — | — |
| 2023-03-10 | $3.42 | $3.42 | 344,100 | — | — |
| 2023-03-09 | $3.68 | $3.68 | 264,000 | — | — |
| 2023-03-08 | $3.78 | $3.78 | 146,800 | — | — |
| 2023-03-07 | $3.77 | $3.77 | 123,600 | — | — |
| 2023-03-06 | $3.86 | $3.86 | 193,200 | — | — |
| 2023-03-03 | $3.79 | $3.79 | 159,700 | — | — |
| 2023-03-02 | $3.85 | $3.85 | 96,600 | — | — |
| 2023-03-01 | $3.79 | $3.79 | 159,900 | — | — |
| 2023-02-28 | $3.95 | $3.95 | 42,200 | — | — |
| 2023-02-27 | $3.96 | $3.96 | 80,100 | — | — |
| 2023-02-24 | $3.88 | $3.88 | 67,200 | — | — |
| 2023-02-23 | $4.08 | $4.08 | 149,000 | — | — |
| 2023-02-22 | $4.03 | $4.03 | 67,100 | — | — |
| 2023-02-21 | $4.02 | $4.02 | 68,400 | — | — |
| 2023-02-17 | $4.02 | $4.02 | 154,800 | — | — |
| 2023-02-16 | $4.28 | $4.28 | 279,000 | — | — |
| 2023-02-15 | $4.61 | $4.61 | 149,200 | — | — |
| 2023-02-14 | $4.36 | $4.36 | 146,600 | — | — |
| 2023-02-13 | $4.32 | $4.32 | 82,200 | — | — |
| 2023-02-10 | $4.23 | $4.23 | 71,300 | — | — |
| 2023-02-09 | $4.28 | $4.28 | 83,000 | — | — |
| 2023-02-08 | $4.41 | $4.41 | 190,500 | — | — |
| 2023-02-07 | $4.43 | $4.43 | 229,300 | — | — |
| 2023-02-06 | $4.26 | $4.26 | 214,100 | — | — |
| 2023-02-03 | $4.37 | $4.37 | 286,100 | — | — |
| 2023-02-02 | $4.77 | $4.77 | 621,700 | — | — |
| 2023-02-01 | $4.80 | $4.80 | 150,500 | — | — |
| 2023-01-31 | $4.53 | $4.53 | 296,100 | — | — |
| 2023-01-30 | $4.49 | $4.49 | 116,700 | — | — |
| 2023-01-27 | $4.53 | $4.53 | 373,800 | — | — |
| 2023-01-26 | $4.31 | $4.31 | 157,400 | — | — |
| 2023-01-25 | $4.27 | $4.27 | 172,300 | — | — |
| 2023-01-24 | $4.32 | $4.32 | 143,400 | — | — |
| 2023-01-23 | $4.34 | $4.34 | 180,200 | — | — |
| 2023-01-20 | $4.26 | $4.26 | 124,300 | — | — |
| 2023-01-19 | $4.34 | $4.34 | 217,500 | — | — |
| 2023-01-18 | $4.39 | $4.39 | 308,800 | — | — |
| 2023-01-17 | $4.53 | $4.53 | 254,700 | — | — |
| 2023-01-13 | $4.32 | $4.32 | 311,200 | — | — |
| 2023-01-12 | $4.37 | $4.37 | 504,500 | — | — |
| 2023-01-11 | $4.55 | $4.55 | 276,000 | — | — |
| 2023-01-10 | $4.50 | $4.50 | 637,700 | — | — |
| 2023-01-09 | $4.00 | $4.00 | 659,400 | — | — |
| 2023-01-06 | $3.96 | $3.96 | 273,000 | — | — |
| 2023-01-05 | $3.96 | $3.96 | 382,600 | — | — |
| 2023-01-04 | $4.07 | $4.07 | 1,229,900 | — | — |
| 2023-01-03 | $3.93 | $3.93 | 444,200 | — | — |