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
- 2020-09-30 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 | $6.13 | $6.13 | 953,500 | — | — |
| 2023-12-28 | $6.11 | $6.11 | 832,700 | — | — |
| 2023-12-27 | $5.94 | $5.94 | 180,000 | — | — |
| 2023-12-26 | $5.94 | $5.94 | 294,400 | — | — |
| 2023-12-22 | $5.93 | $5.93 | 245,300 | — | — |
| 2023-12-21 | $5.90 | $5.90 | 202,500 | — | — |
| 2023-12-20 | $5.80 | $5.80 | 319,600 | — | — |
| 2023-12-19 | $5.91 | $5.91 | 546,800 | — | — |
| 2023-12-18 | $5.83 | $5.83 | 779,500 | — | — |
| 2023-12-15 | $5.90 | $5.90 | 495,700 | — | — |
| 2023-12-14 | $5.91 | $5.91 | 707,100 | — | — |
| 2023-12-13 | $6.10 | $6.10 | 753,600 | — | — |
| 2023-12-12 | $6.00 | $6.00 | 614,700 | — | — |
| 2023-12-11 | $6.01 | $6.01 | 930,400 | — | — |
| 2023-12-08 | $6.17 | $6.17 | 1,334,200 | — | — |
| 2023-12-07 | $6.16 | $6.16 | 476,900 | — | — |
| 2023-12-06 | $6.15 | $6.15 | 1,232,000 | — | — |
| 2023-12-05 | $6.03 | $6.03 | 578,800 | — | — |
| 2023-12-04 | $6.28 | $6.28 | 820,400 | — | — |
| 2023-12-01 | $6.03 | $6.03 | 453,800 | — | — |
| 2023-11-30 | $6.01 | $6.01 | 580,900 | — | — |
| 2023-11-29 | $5.85 | $5.85 | 582,500 | — | — |
| 2023-11-28 | $5.85 | $5.85 | 399,300 | — | — |
| 2023-11-27 | $5.70 | $5.70 | 557,800 | — | — |
| 2023-11-24 | $5.70 | $5.70 | 300,200 | — | — |
| 2023-11-22 | $5.94 | $5.94 | 249,200 | — | — |
| 2023-11-21 | $5.72 | $5.72 | 463,200 | — | — |
| 2023-11-20 | $6.34 | $6.34 | 467,500 | — | — |
| 2023-11-17 | $6.08 | $6.08 | 169,100 | — | — |
| 2023-11-16 | $5.77 | $5.77 | 96,400 | — | — |
| 2023-11-15 | $5.90 | $5.90 | 114,400 | — | — |
| 2023-11-14 | $5.66 | $5.66 | 114,500 | — | — |
| 2023-11-13 | $5.56 | $5.56 | 75,300 | — | — |
| 2023-11-10 | $5.56 | $5.56 | 141,100 | — | — |
| 2023-11-09 | $5.66 | $5.66 | 88,500 | — | — |
| 2023-11-08 | $5.74 | $5.74 | 98,300 | — | — |
| 2023-11-07 | $5.90 | $5.90 | 165,300 | — | — |
| 2023-11-06 | $5.68 | $5.68 | 161,600 | — | — |
| 2023-11-03 | $5.73 | $5.73 | 154,600 | — | — |
| 2023-11-02 | $5.68 | $5.68 | 193,800 | — | — |
| 2023-11-01 | $5.38 | $5.38 | 104,500 | — | — |
| 2023-10-31 | $5.37 | $5.37 | 94,700 | — | — |
| 2023-10-30 | $5.40 | $5.40 | 93,200 | — | — |
| 2023-10-27 | $5.31 | $5.31 | 103,700 | — | — |
| 2023-10-26 | $5.32 | $5.32 | 90,200 | — | — |
| 2023-10-25 | $5.34 | $5.34 | 85,600 | — | — |
| 2023-10-24 | $5.46 | $5.46 | 139,000 | — | — |
| 2023-10-23 | $5.25 | $5.25 | 154,000 | — | — |
| 2023-10-20 | $5.17 | $5.17 | 258,700 | — | — |
| 2023-10-19 | $5.25 | $5.25 | 170,300 | — | — |
| 2023-10-18 | $5.28 | $5.28 | 107,200 | — | — |
| 2023-10-17 | $5.35 | $5.35 | 180,900 | — | — |
| 2023-10-16 | $5.20 | $5.20 | 105,300 | — | — |
| 2023-10-13 | $5.13 | $5.13 | 142,500 | — | — |
| 2023-10-12 | $5.14 | $5.14 | 166,300 | — | — |
| 2023-10-11 | $5.39 | $5.39 | 310,600 | — | — |
| 2023-10-10 | $5.31 | $5.31 | 154,100 | — | — |
| 2023-10-09 | $5.15 | $5.15 | 188,200 | — | — |
| 2023-10-06 | $5.19 | $5.19 | 87,400 | — | — |
| 2023-10-05 | $5.06 | $5.06 | 90,600 | — | — |
| 2023-10-04 | $5.11 | $5.11 | 83,700 | — | — |
| 2023-10-03 | $5.13 | $5.13 | 100,900 | — | — |
| 2023-10-02 | $5.26 | $5.26 | 136,700 | — | — |
| 2023-09-29 | $5.24 | $5.24 | 219,200 | — | — |
| 2023-09-28 | $5.12 | $5.12 | 53,600 | — | — |
| 2023-09-27 | $5.12 | $5.12 | 107,300 | — | — |
| 2023-09-26 | $4.94 | $4.94 | 243,400 | — | — |
| 2023-09-25 | $5.11 | $5.11 | 80,700 | — | — |
| 2023-09-22 | $5.13 | $5.13 | 68,700 | — | — |
| 2023-09-21 | $5.10 | $5.10 | 254,300 | — | — |
| 2023-09-20 | $5.32 | $5.32 | 330,700 | — | — |
| 2023-09-19 | $5.16 | $5.16 | 442,200 | — | — |
| 2023-09-18 | $5.06 | $5.06 | 240,600 | — | — |
| 2023-09-15 | $5.14 | $5.14 | 420,500 | — | — |
| 2023-09-14 | $5.11 | $5.11 | 1,658,700 | — | — |
| 2023-09-13 | $5.09 | $5.09 | 238,200 | — | — |
| 2023-09-12 | $5.06 | $5.06 | 192,000 | — | — |
| 2023-09-11 | $5.12 | $5.12 | 255,200 | — | — |
| 2023-09-08 | $5.14 | $5.14 | 277,600 | — | — |
| 2023-09-07 | $5.00 | $5.00 | 450,000 | — | — |
| 2023-09-06 | $5.08 | $5.08 | 359,300 | — | — |
| 2023-09-05 | $5.01 | $5.01 | 404,600 | — | — |
| 2023-09-01 | $5.17 | $5.17 | 434,100 | — | — |
| 2023-08-31 | $5.12 | $5.12 | 344,500 | — | — |
| 2023-08-30 | $5.10 | $5.10 | 288,700 | — | — |
| 2023-08-29 | $5.13 | $5.13 | 246,600 | — | — |
| 2023-08-28 | $5.05 | $5.05 | 216,800 | — | — |
| 2023-08-25 | $4.97 | $4.97 | 164,100 | — | — |
| 2023-08-24 | $5.14 | $5.14 | 283,600 | — | — |
| 2023-08-23 | $5.13 | $5.13 | 178,900 | — | — |
| 2023-08-22 | $4.98 | $4.98 | 257,200 | — | — |
| 2023-08-21 | $4.77 | $4.77 | 386,700 | — | — |
| 2023-08-18 | $4.73 | $4.73 | 335,700 | — | — |
| 2023-08-17 | $5.15 | $5.15 | 230,800 | — | — |
| 2023-08-16 | $5.18 | $5.18 | 174,700 | — | — |
| 2023-08-15 | $5.21 | $5.21 | 228,300 | — | — |
| 2023-08-14 | $5.18 | $5.18 | 167,900 | — | — |
| 2023-08-11 | $5.14 | $5.14 | 210,600 | — | — |
| 2023-08-10 | $5.13 | $5.13 | 183,800 | — | — |
| 2023-08-09 | $5.19 | $5.19 | 221,900 | — | — |
| 2023-08-08 | $5.04 | $5.04 | 264,600 | — | — |
| 2023-08-07 | $5.14 | $5.14 | 373,200 | — | — |
| 2023-08-04 | $5.22 | $5.22 | 183,000 | — | — |
| 2023-08-03 | $5.41 | $5.41 | 240,400 | — | — |
| 2023-08-02 | $5.39 | $5.39 | 236,200 | — | — |
| 2023-08-01 | $5.55 | $5.55 | 171,100 | — | — |
| 2023-07-31 | $5.71 | $5.71 | 254,300 | — | — |
| 2023-07-28 | $5.59 | $5.59 | 259,200 | — | — |
| 2023-07-27 | $5.42 | $5.42 | 326,900 | — | — |
| 2023-07-26 | $5.25 | $5.25 | 187,100 | — | — |
| 2023-07-25 | $5.12 | $5.12 | 284,700 | — | — |
| 2023-07-24 | $5.21 | $5.21 | 248,700 | — | — |
| 2023-07-21 | $5.19 | $5.19 | 147,500 | — | — |
| 2023-07-20 | $5.04 | $5.04 | 163,300 | — | — |
| 2023-07-19 | $5.16 | $5.16 | 192,400 | — | — |
| 2023-07-18 | $5.27 | $5.27 | 125,000 | — | — |
| 2023-07-17 | $5.32 | $5.32 | 222,200 | — | — |
| 2023-07-14 | $5.10 | $5.10 | 222,100 | — | — |
| 2023-07-13 | $5.13 | $5.13 | 220,200 | — | — |
| 2023-07-12 | $4.91 | $4.91 | 167,300 | — | — |
| 2023-07-11 | $4.90 | $4.90 | 375,900 | — | — |
| 2023-07-10 | $4.60 | $4.60 | 238,500 | — | — |
| 2023-07-07 | $4.40 | $4.40 | 91,500 | — | — |
| 2023-07-06 | $4.27 | $4.27 | 118,900 | — | — |
| 2023-07-05 | $4.26 | $4.26 | 99,600 | — | — |
| 2023-07-03 | $4.41 | $4.41 | 83,000 | — | — |
| 2023-06-30 | $4.36 | $4.36 | 105,900 | — | — |
| 2023-06-29 | $4.36 | $4.36 | 73,100 | — | — |
| 2023-06-28 | $4.37 | $4.37 | 172,900 | — | — |
| 2023-06-27 | $4.21 | $4.21 | 124,500 | — | — |
| 2023-06-26 | $4.12 | $4.12 | 68,000 | — | — |
| 2023-06-23 | $4.12 | $4.12 | 136,000 | — | — |
| 2023-06-22 | $4.21 | $4.21 | 170,700 | — | — |
| 2023-06-21 | $4.18 | $4.18 | 229,200 | — | — |
| 2023-06-20 | $4.28 | $4.28 | 235,000 | — | — |
| 2023-06-16 | $4.36 | $4.36 | 262,100 | — | — |
| 2023-06-15 | $4.46 | $4.46 | 148,400 | — | — |
| 2023-06-14 | $4.46 | $4.46 | 104,300 | — | — |
| 2023-06-13 | $4.48 | $4.48 | 266,900 | — | — |
| 2023-06-12 | $4.46 | $4.46 | 168,500 | — | — |
| 2023-06-09 | $4.46 | $4.46 | 157,200 | — | — |
| 2023-06-08 | $4.57 | $4.57 | 503,100 | — | — |
| 2023-06-07 | $4.50 | $4.50 | 536,600 | — | — |
| 2023-06-06 | $4.34 | $4.34 | 381,400 | — | — |
| 2023-06-05 | $4.19 | $4.19 | 270,100 | — | — |
| 2023-06-02 | $4.29 | $4.29 | 335,400 | — | — |
| 2023-06-01 | $4.21 | $4.21 | 328,700 | — | — |
| 2023-05-31 | $4.21 | $4.21 | 557,900 | — | — |
| 2023-05-30 | $4.38 | $4.38 | 580,900 | — | — |
| 2023-05-26 | $4.00 | $4.00 | 217,600 | — | — |
| 2023-05-25 | $3.97 | $3.97 | 227,300 | — | — |
| 2023-05-24 | $3.98 | $3.98 | 106,200 | — | — |
| 2023-05-23 | $4.02 | $4.02 | 133,900 | — | — |
| 2023-05-22 | $4.21 | $4.21 | 469,400 | — | — |
| 2023-05-19 | $3.92 | $3.92 | 169,200 | — | — |
| 2023-05-18 | $3.94 | $3.94 | 236,200 | — | — |
| 2023-05-17 | $4.00 | $4.00 | 269,900 | — | — |
| 2023-05-16 | $3.84 | $3.84 | 170,900 | — | — |
| 2023-05-15 | $3.81 | $3.81 | 124,900 | — | — |
| 2023-05-12 | $3.74 | $3.74 | 81,700 | — | — |
| 2023-05-11 | $3.75 | $3.75 | 123,300 | — | — |
| 2023-05-10 | $3.69 | $3.69 | 99,100 | — | — |
| 2023-05-09 | $3.71 | $3.71 | 81,100 | — | — |
| 2023-05-08 | $3.66 | $3.66 | 59,400 | — | — |
| 2023-05-05 | $3.60 | $3.60 | 76,000 | — | — |
| 2023-05-04 | $3.42 | $3.42 | 77,700 | — | — |
| 2023-05-03 | $3.55 | $3.55 | 52,000 | — | — |
| 2023-05-02 | $3.55 | $3.55 | 72,400 | — | — |
| 2023-05-01 | $3.60 | $3.60 | 32,900 | — | — |
| 2023-04-28 | $3.58 | $3.58 | 135,000 | — | — |
| 2023-04-27 | $3.64 | $3.64 | 74,400 | — | — |
| 2023-04-26 | $3.70 | $3.70 | 81,000 | — | — |
| 2023-04-25 | $3.67 | $3.67 | 36,600 | — | — |
| 2023-04-24 | $3.57 | $3.57 | 95,100 | — | — |
| 2023-04-21 | $3.64 | $3.64 | 190,700 | — | — |
| 2023-04-20 | $3.65 | $3.65 | 245,600 | — | — |
| 2023-04-19 | $3.90 | $3.90 | 133,100 | — | — |
| 2023-04-18 | $3.93 | $3.93 | 67,800 | — | — |
| 2023-04-17 | $3.88 | $3.88 | 66,800 | — | — |
| 2023-04-14 | $3.95 | $3.95 | 42,000 | — | — |
| 2023-04-13 | $3.93 | $3.93 | 52,100 | — | — |
| 2023-04-12 | $3.89 | $3.89 | 48,700 | — | — |
| 2023-04-11 | $3.88 | $3.88 | 59,000 | — | — |
| 2023-04-10 | $3.93 | $3.93 | 43,100 | — | — |
| 2023-04-06 | $3.90 | $3.90 | 27,600 | — | — |
| 2023-04-05 | $3.89 | $3.89 | 100,800 | — | — |
| 2023-04-04 | $3.91 | $3.91 | 46,000 | — | — |
| 2023-04-03 | $3.91 | $3.91 | 59,100 | — | — |
| 2023-03-31 | $3.94 | $3.94 | 94,400 | — | — |
| 2023-03-30 | $3.91 | $3.91 | 157,100 | — | — |
| 2023-03-29 | $3.82 | $3.82 | 113,000 | — | — |
| 2023-03-28 | $3.87 | $3.87 | 53,300 | — | — |
| 2023-03-27 | $3.93 | $3.93 | 115,900 | — | — |
| 2023-03-24 | $3.81 | $3.81 | 94,000 | — | — |
| 2023-03-23 | $3.84 | $3.84 | 136,500 | — | — |
| 2023-03-22 | $3.71 | $3.71 | 75,100 | — | — |
| 2023-03-21 | $3.79 | $3.79 | 93,900 | — | — |
| 2023-03-20 | $3.60 | $3.60 | 83,000 | — | — |
| 2023-03-17 | $3.65 | $3.65 | 135,300 | — | — |
| 2023-03-16 | $3.85 | $3.85 | 249,000 | — | — |
| 2023-03-15 | $3.57 | $3.57 | 208,400 | — | — |
| 2023-03-14 | $3.81 | $3.81 | 353,300 | — | — |
| 2023-03-13 | $3.99 | $3.99 | 205,500 | — | — |
| 2023-03-10 | $3.85 | $3.85 | 80,800 | — | — |
| 2023-03-09 | $3.81 | $3.81 | 123,500 | — | — |
| 2023-03-08 | $3.98 | $3.98 | 63,000 | — | — |
| 2023-03-07 | $4.00 | $4.00 | 98,800 | — | — |
| 2023-03-06 | $4.02 | $4.02 | 157,700 | — | — |
| 2023-03-03 | $4.26 | $4.26 | 53,800 | — | — |
| 2023-03-02 | $4.18 | $4.18 | 103,600 | — | — |
| 2023-03-01 | $4.21 | $4.21 | 65,200 | — | — |
| 2023-02-28 | $4.35 | $4.35 | 61,300 | — | — |
| 2023-02-27 | $4.31 | $4.31 | 95,500 | — | — |
| 2023-02-24 | $4.33 | $4.33 | 152,200 | — | — |
| 2023-02-23 | $4.61 | $4.61 | 59,500 | — | — |
| 2023-02-22 | $4.56 | $4.56 | 105,100 | — | — |
| 2023-02-21 | $4.56 | $4.56 | 291,900 | — | — |
| 2023-02-17 | $4.86 | $4.86 | 208,400 | — | — |
| 2023-02-16 | $4.79 | $4.79 | 152,200 | — | — |
| 2023-02-15 | $5.17 | $5.17 | 254,100 | — | — |
| 2023-02-14 | $4.90 | $4.90 | 63,000 | — | — |
| 2023-02-13 | $4.90 | $4.90 | 149,600 | — | — |
| 2023-02-10 | $4.79 | $4.79 | 193,600 | — | — |
| 2023-02-09 | $5.09 | $5.09 | 276,600 | — | — |
| 2023-02-08 | $5.00 | $5.00 | 79,400 | — | — |
| 2023-02-07 | $4.96 | $4.96 | 111,500 | — | — |
| 2023-02-06 | $5.02 | $5.02 | 178,400 | — | — |
| 2023-02-03 | $4.81 | $4.81 | 211,000 | — | — |
| 2023-02-02 | $5.22 | $5.22 | 369,300 | — | — |
| 2023-02-01 | $5.28 | $5.28 | 465,100 | — | — |
| 2023-01-31 | $4.75 | $4.75 | 238,500 | — | — |
| 2023-01-30 | $4.73 | $4.73 | 780,200 | — | — |
| 2023-01-27 | $5.42 | $5.42 | 187,400 | — | — |
| 2023-01-26 | $5.45 | $5.45 | 639,500 | — | — |
| 2023-01-25 | $4.84 | $4.84 | 151,400 | — | — |
| 2023-01-24 | $4.80 | $4.80 | 620,000 | — | — |
| 2023-01-23 | $4.33 | $4.33 | 174,300 | — | — |
| 2023-01-20 | $4.45 | $4.45 | 170,500 | — | — |
| 2023-01-19 | $4.16 | $4.16 | 30,700 | — | — |
| 2023-01-18 | $4.13 | $4.13 | 49,900 | — | — |
| 2023-01-17 | $4.31 | $4.31 | 101,400 | — | — |
| 2023-01-13 | $4.46 | $4.46 | 94,600 | — | — |
| 2023-01-12 | $4.49 | $4.49 | 153,000 | — | — |
| 2023-01-11 | $4.42 | $4.42 | 121,800 | — | — |
| 2023-01-10 | $4.27 | $4.27 | 139,800 | — | — |
| 2023-01-09 | $4.08 | $4.08 | 283,500 | — | — |
| 2023-01-06 | $4.51 | $4.51 | 380,800 | — | — |
| 2023-01-05 | $4.13 | $4.13 | 246,600 | — | — |
| 2023-01-04 | $4.00 | $4.00 | 223,600 | — | — |
| 2023-01-03 | $3.68 | $3.68 | 119,400 | — | — |