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
- 2021-03-26 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 | $5.62 | $5.62 | 107,067 | — | — |
| 2023-12-28 | $5.68 | $5.68 | 298,950 | — | — |
| 2023-12-27 | $5.60 | $5.60 | 524,233 | — | — |
| 2023-12-26 | $5.88 | $5.88 | 625,050 | — | — |
| 2023-12-22 | $5.68 | $5.68 | 282,417 | — | — |
| 2023-12-21 | $5.80 | $5.80 | 300,217 | — | — |
| 2023-12-20 | $5.52 | $5.52 | 323,100 | — | — |
| 2023-12-19 | $5.86 | $5.86 | 444,983 | — | — |
| 2023-12-18 | $5.74 | $5.74 | 829,967 | — | — |
| 2023-12-15 | $5.67 | $5.67 | 499,383 | — | — |
| 2023-12-14 | $5.94 | $5.94 | 500,667 | — | — |
| 2023-12-13 | $5.95 | $5.95 | 1,336,883 | — | — |
| 2023-12-12 | $5.63 | $5.63 | 1,988,250 | — | — |
| 2023-12-11 | $5.94 | $5.94 | 1,710,017 | — | — |
| 2023-12-08 | $6.00 | $6.00 | 891,350 | — | — |
| 2023-12-07 | $6.00 | $6.00 | 976,917 | — | — |
| 2023-12-06 | $5.80 | $5.80 | 794,400 | — | — |
| 2023-12-05 | $5.80 | $5.80 | 673,333 | — | — |
| 2023-12-04 | $5.56 | $5.56 | 817,500 | — | — |
| 2023-12-01 | $5.12 | $5.12 | 1,714,150 | — | — |
| 2023-11-30 | $4.40 | $4.40 | 4,264,950 | — | — |
| 2023-11-29 | $5.51 | $5.51 | 818,183 | — | — |
| 2023-11-28 | $6.18 | $6.18 | 300,400 | — | — |
| 2023-11-27 | $6.06 | $6.06 | 246,183 | — | — |
| 2023-11-24 | $6.06 | $6.06 | 277,717 | — | — |
| 2023-11-22 | $6.06 | $6.06 | 264,117 | — | — |
| 2023-11-21 | $6.06 | $6.06 | 217,200 | — | — |
| 2023-11-20 | $6.06 | $6.06 | 264,783 | — | — |
| 2023-11-17 | $6.00 | $6.00 | 106,333 | — | — |
| 2023-11-16 | $6.06 | $6.06 | 777,467 | — | — |
| 2023-11-15 | $6.00 | $6.00 | 438,583 | — | — |
| 2023-11-14 | $6.06 | $6.06 | 433,733 | — | — |
| 2023-11-13 | $6.00 | $6.00 | 346,817 | — | — |
| 2023-11-10 | $6.06 | $6.06 | 1,406,217 | — | — |
| 2023-11-09 | $6.12 | $6.12 | 149,767 | — | — |
| 2023-11-08 | $6.18 | $6.18 | 1,165,400 | — | — |
| 2023-11-07 | $6.18 | $6.18 | 413,000 | — | — |
| 2023-11-06 | $6.24 | $6.24 | 432,417 | — | — |
| 2023-11-03 | $6.12 | $6.12 | 284,600 | — | — |
| 2023-11-02 | $6.00 | $6.00 | 116,617 | — | — |
| 2023-11-01 | $5.88 | $5.88 | 221,567 | — | — |
| 2023-10-31 | $5.95 | $5.95 | 319,233 | — | — |
| 2023-10-30 | $5.94 | $5.94 | 897,700 | — | — |
| 2023-10-27 | $6.12 | $6.12 | 233,467 | — | — |
| 2023-10-26 | $6.12 | $6.12 | 264,650 | — | — |
| 2023-10-25 | $6.24 | $6.24 | 83,483 | — | — |
| 2023-10-24 | $6.30 | $6.30 | 234,500 | — | — |
| 2023-10-23 | $6.24 | $6.24 | 94,300 | — | — |
| 2023-10-20 | $6.12 | $6.12 | 118,183 | — | — |
| 2023-10-19 | $6.18 | $6.18 | 109,333 | — | — |
| 2023-10-18 | $6.06 | $6.06 | 157,733 | — | — |
| 2023-10-17 | $6.06 | $6.06 | 80,933 | — | — |
| 2023-10-16 | $6.18 | $6.18 | 76,700 | — | — |
| 2023-10-13 | $6.06 | $6.06 | 88,667 | — | — |
| 2023-10-12 | $6.30 | $6.30 | 215,767 | — | — |
| 2023-10-11 | $6.18 | $6.18 | 134,183 | — | — |
| 2023-10-10 | $6.18 | $6.18 | 219,867 | — | — |
| 2023-10-09 | $6.18 | $6.18 | 87,883 | — | — |
| 2023-10-06 | $6.00 | $6.00 | 113,067 | — | — |
| 2023-10-05 | $5.99 | $5.99 | 322,083 | — | — |
| 2023-10-04 | $6.00 | $6.00 | 97,867 | — | — |
| 2023-10-03 | $6.18 | $6.18 | 160,717 | — | — |
| 2023-10-02 | $6.18 | $6.18 | 60,250 | — | — |
| 2023-09-29 | $6.24 | $6.24 | 223,200 | — | — |
| 2023-09-28 | $6.24 | $6.24 | 277,500 | — | — |
| 2023-09-27 | $6.72 | $6.72 | 822,350 | — | — |
| 2023-09-26 | $6.66 | $6.66 | 917,967 | — | — |
| 2023-09-25 | $6.06 | $6.06 | 417,800 | — | — |
| 2023-09-22 | $5.90 | $5.90 | 551,117 | — | — |
| 2023-09-21 | $5.88 | $5.88 | 535,817 | — | — |
| 2023-09-20 | $6.06 | $6.06 | 270,317 | — | — |
| 2023-09-19 | $5.93 | $5.93 | 512,333 | — | — |
| 2023-09-18 | $6.12 | $6.12 | 977,567 | — | — |
| 2023-09-15 | $6.30 | $6.30 | 2,531,600 | — | — |
| 2023-09-14 | $6.12 | $6.12 | 319,683 | — | — |
| 2023-09-13 | $5.92 | $5.92 | 277,967 | — | — |
| 2023-09-12 | $6.18 | $6.18 | 328,500 | — | — |
| 2023-09-11 | $6.06 | $6.06 | 315,883 | — | — |
| 2023-09-08 | $6.12 | $6.12 | 385,833 | — | — |
| 2023-09-07 | $6.12 | $6.12 | 323,550 | — | — |
| 2023-09-06 | $6.24 | $6.24 | 375,350 | — | — |
| 2023-09-05 | $6.24 | $6.24 | 195,700 | — | — |
| 2023-09-01 | $6.36 | $6.36 | 381,050 | — | — |
| 2023-08-31 | $6.06 | $6.06 | 141,350 | — | — |
| 2023-08-30 | $6.36 | $6.36 | 144,550 | — | — |
| 2023-08-29 | $6.24 | $6.24 | 460,283 | — | — |
| 2023-08-28 | $5.89 | $5.89 | 808,600 | — | — |
| 2023-08-25 | $5.70 | $5.70 | 846,850 | — | — |
| 2023-08-24 | $6.00 | $6.00 | 349,133 | — | — |
| 2023-08-23 | $5.93 | $5.93 | 1,443,817 | — | — |
| 2023-08-22 | $6.54 | $6.54 | 539,150 | — | — |
| 2023-08-21 | $6.66 | $6.66 | 456,717 | — | — |
| 2023-08-18 | $6.60 | $6.60 | 456,517 | — | — |
| 2023-08-17 | $6.78 | $6.78 | 492,183 | — | — |
| 2023-08-16 | $6.60 | $6.60 | 294,050 | — | — |
| 2023-08-15 | $6.72 | $6.72 | 279,550 | — | — |
| 2023-08-14 | $6.66 | $6.66 | 474,750 | — | — |
| 2023-08-11 | $6.60 | $6.60 | 293,017 | — | — |
| 2023-08-10 | $6.90 | $6.90 | 298,117 | — | — |
| 2023-08-09 | $6.78 | $6.78 | 242,850 | — | — |
| 2023-08-08 | $7.02 | $7.02 | 247,400 | — | — |
| 2023-08-07 | $7.14 | $7.14 | 422,600 | — | — |
| 2023-08-04 | $7.02 | $7.02 | 255,550 | — | — |
| 2023-08-03 | $7.14 | $7.14 | 297,300 | — | — |
| 2023-08-02 | $6.90 | $6.90 | 303,967 | — | — |
| 2023-08-01 | $7.32 | $7.32 | 263,717 | — | — |
| 2023-07-31 | $7.44 | $7.44 | 613,850 | — | — |
| 2023-07-28 | $7.14 | $7.14 | 1,000,400 | — | — |
| 2023-07-27 | $6.78 | $6.78 | 309,283 | — | — |
| 2023-07-26 | $6.78 | $6.78 | 184,183 | — | — |
| 2023-07-25 | $6.66 | $6.66 | 493,633 | — | — |
| 2023-07-24 | $6.60 | $6.60 | 222,317 | — | — |
| 2023-07-21 | $6.42 | $6.42 | 209,300 | — | — |
| 2023-07-20 | $6.60 | $6.60 | 172,033 | — | — |
| 2023-07-19 | $6.84 | $6.84 | 256,917 | — | — |
| 2023-07-18 | $6.72 | $6.72 | 281,183 | — | — |
| 2023-07-17 | $7.02 | $7.02 | 250,517 | — | — |
| 2023-07-14 | $6.90 | $6.90 | 348,150 | — | — |
| 2023-07-13 | $7.20 | $7.20 | 889,883 | — | — |
| 2023-07-12 | $6.78 | $6.78 | 563,033 | — | — |
| 2023-07-11 | $6.66 | $6.66 | 186,583 | — | — |
| 2023-07-10 | $6.78 | $6.78 | 276,400 | — | — |
| 2023-07-07 | $6.60 | $6.60 | 262,550 | — | — |
| 2023-07-06 | $6.42 | $6.42 | 435,733 | — | — |
| 2023-07-05 | $6.84 | $6.84 | 264,833 | — | — |
| 2023-07-03 | $7.14 | $7.14 | 452,183 | — | — |
| 2023-06-30 | $6.78 | $6.78 | 534,817 | — | — |
| 2023-06-29 | $6.72 | $6.72 | 580,400 | — | — |
| 2023-06-28 | $6.72 | $6.72 | 505,067 | — | — |
| 2023-06-27 | $6.90 | $6.90 | 385,950 | — | — |
| 2023-06-26 | $6.36 | $6.36 | 483,350 | — | — |
| 2023-06-23 | $6.24 | $6.24 | 350,467 | — | — |
| 2023-06-22 | $6.54 | $6.54 | 467,383 | — | — |
| 2023-06-21 | $6.30 | $6.30 | 493,250 | — | — |
| 2023-06-20 | $6.24 | $6.24 | 627,600 | — | — |
| 2023-06-16 | $6.84 | $6.84 | 705,483 | — | — |
| 2023-06-15 | $6.96 | $6.96 | 640,167 | — | — |
| 2023-06-14 | $6.72 | $6.72 | 513,100 | — | — |
| 2023-06-13 | $6.84 | $6.84 | 435,333 | — | — |
| 2023-06-12 | $6.42 | $6.42 | 173,467 | — | — |
| 2023-06-09 | $6.60 | $6.60 | 368,450 | — | — |
| 2023-06-08 | $6.48 | $6.48 | 282,083 | — | — |
| 2023-06-07 | $6.30 | $6.30 | 296,267 | — | — |
| 2023-06-06 | $6.30 | $6.30 | 562,950 | — | — |
| 2023-06-05 | $6.24 | $6.24 | 229,317 | — | — |
| 2023-06-02 | $6.30 | $6.30 | 484,700 | — | — |
| 2023-06-01 | $6.18 | $6.18 | 715,400 | — | — |
| 2023-05-31 | $6.00 | $6.00 | 775,633 | — | — |
| 2023-05-30 | $6.12 | $6.12 | 919,400 | — | — |
| 2023-05-26 | $6.18 | $6.18 | 621,417 | — | — |
| 2023-05-25 | $6.00 | $6.00 | 210,500 | — | — |
| 2023-05-24 | $6.36 | $6.36 | 1,952,183 | — | — |
| 2023-05-23 | $6.12 | $6.12 | 501,767 | — | — |
| 2023-05-22 | $6.24 | $6.24 | 504,433 | — | — |
| 2023-05-19 | $5.63 | $5.63 | 1,046,767 | — | — |
| 2023-05-18 | $5.97 | $5.97 | 469,167 | — | — |
| 2023-05-17 | $6.12 | $6.12 | 178,150 | — | — |
| 2023-05-16 | $5.95 | $5.95 | 387,883 | — | — |
| 2023-05-15 | $6.24 | $6.24 | 249,050 | — | — |
| 2023-05-12 | $5.83 | $5.83 | 564,967 | — | — |
| 2023-05-11 | $6.06 | $6.06 | 283,967 | — | — |
| 2023-05-10 | $5.94 | $5.94 | 702,617 | — | — |
| 2023-05-09 | $6.12 | $6.12 | 161,817 | — | — |
| 2023-05-08 | $6.30 | $6.30 | 404,633 | — | — |
| 2023-05-05 | $6.24 | $6.24 | 488,750 | — | — |
| 2023-05-04 | $6.18 | $6.18 | 334,317 | — | — |
| 2023-05-03 | $6.24 | $6.24 | 337,733 | — | — |
| 2023-05-02 | $6.30 | $6.30 | 263,233 | — | — |
| 2023-05-01 | $6.66 | $6.66 | 227,917 | — | — |
| 2023-04-28 | $6.60 | $6.60 | 318,683 | — | — |
| 2023-04-27 | $6.42 | $6.42 | 405,250 | — | — |
| 2023-04-26 | $6.54 | $6.54 | 408,517 | — | — |
| 2023-04-25 | $6.48 | $6.48 | 350,517 | — | — |
| 2023-04-24 | $6.72 | $6.72 | 436,567 | — | — |
| 2023-04-21 | $6.96 | $6.96 | 372,283 | — | — |
| 2023-04-20 | $6.90 | $6.90 | 360,533 | — | — |
| 2023-04-19 | $7.08 | $7.08 | 238,550 | — | — |
| 2023-04-18 | $7.20 | $7.20 | 267,200 | — | — |
| 2023-04-17 | $7.20 | $7.20 | 615,133 | — | — |
| 2023-04-14 | $7.20 | $7.20 | 328,483 | — | — |
| 2023-04-13 | $7.26 | $7.26 | 2,115,317 | — | — |
| 2023-04-12 | $7.14 | $7.14 | 460,617 | — | — |
| 2023-04-11 | $7.56 | $7.56 | 306,717 | — | — |
| 2023-04-10 | $7.74 | $7.74 | 201,633 | — | — |
| 2023-04-06 | $7.68 | $7.68 | 179,533 | — | — |
| 2023-04-05 | $7.26 | $7.26 | 315,833 | — | — |
| 2023-04-04 | $7.62 | $7.62 | 343,233 | — | — |
| 2023-04-03 | $7.86 | $7.86 | 648,083 | — | — |
| 2023-03-31 | $7.62 | $7.62 | 664,517 | — | — |
| 2023-03-30 | $7.80 | $7.80 | 676,783 | — | — |
| 2023-03-29 | $7.56 | $7.56 | 525,200 | — | — |
| 2023-03-28 | $7.56 | $7.56 | 639,600 | — | — |
| 2023-03-27 | $6.90 | $6.90 | 423,150 | — | — |
| 2023-03-24 | $7.38 | $7.38 | 308,700 | — | — |
| 2023-03-23 | $7.44 | $7.44 | 613,017 | — | — |
| 2023-03-22 | $7.44 | $7.44 | 689,417 | — | — |
| 2023-03-21 | $7.14 | $7.14 | 508,733 | — | — |
| 2023-03-20 | $6.78 | $6.78 | 212,517 | — | — |
| 2023-03-17 | $7.08 | $7.08 | 1,624,933 | — | — |
| 2023-03-16 | $6.96 | $6.96 | 746,483 | — | — |
| 2023-03-15 | $6.90 | $6.90 | 731,683 | — | — |
| 2023-03-14 | $7.50 | $7.50 | 630,883 | — | — |
| 2023-03-13 | $7.92 | $7.92 | 456,917 | — | — |
| 2023-03-10 | $7.68 | $7.68 | 606,133 | — | — |
| 2023-03-09 | $7.92 | $7.92 | 431,700 | — | — |
| 2023-03-08 | $8.46 | $8.46 | 422,383 | — | — |
| 2023-03-07 | $8.46 | $8.46 | 1,029,917 | — | — |
| 2023-03-06 | $9.18 | $9.18 | 394,017 | — | — |
| 2023-03-03 | $9.66 | $9.66 | 568,650 | — | — |
| 2023-03-02 | $9.36 | $9.36 | 439,483 | — | — |
| 2023-03-01 | $8.82 | $8.82 | 496,100 | — | — |
| 2023-02-28 | $8.58 | $8.58 | 277,733 | — | — |
| 2023-02-27 | $8.94 | $8.94 | 447,983 | — | — |
| 2023-02-24 | $8.88 | $8.88 | 638,217 | — | — |
| 2023-02-23 | $9.24 | $9.24 | 573,900 | — | — |
| 2023-02-22 | $9.30 | $9.30 | 764,800 | — | — |
| 2023-02-21 | $9.36 | $9.36 | 1,059,333 | — | — |
| 2023-02-17 | $10.26 | $10.26 | 732,250 | — | — |
| 2023-02-16 | $11.34 | $11.34 | 1,062,333 | — | — |
| 2023-02-15 | $10.80 | $10.80 | 673,817 | — | — |
| 2023-02-14 | $10.74 | $10.74 | 1,263,117 | — | — |
| 2023-02-13 | $11.10 | $11.10 | 1,307,117 | — | — |
| 2023-02-10 | $10.56 | $10.56 | 1,224,167 | — | — |
| 2023-02-09 | $11.88 | $11.88 | 3,513,900 | — | — |
| 2023-02-08 | $11.28 | $11.28 | 3,405,117 | — | — |
| 2023-02-07 | $11.22 | $11.22 | 4,100,817 | — | — |
| 2023-02-06 | $8.52 | $8.52 | 574,467 | — | — |
| 2023-02-03 | $9.06 | $9.06 | 542,900 | — | — |
| 2023-02-02 | $9.72 | $9.72 | 708,600 | — | — |
| 2023-02-01 | $10.08 | $10.08 | 551,967 | — | — |
| 2023-01-31 | $9.78 | $9.78 | 401,300 | — | — |
| 2023-01-30 | $9.84 | $9.84 | 563,733 | — | — |
| 2023-01-27 | $10.86 | $10.86 | 654,783 | — | — |
| 2023-01-26 | $10.74 | $10.74 | 551,917 | — | — |
| 2023-01-25 | $9.78 | $9.78 | 264,050 | — | — |
| 2023-01-24 | $10.08 | $10.08 | 196,117 | — | — |
| 2023-01-23 | $10.32 | $10.32 | 265,283 | — | — |
| 2023-01-20 | $10.08 | $10.08 | 426,450 | — | — |
| 2023-01-19 | $9.48 | $9.48 | 320,717 | — | — |
| 2023-01-18 | $9.54 | $9.54 | 685,433 | — | — |
| 2023-01-17 | $9.96 | $9.96 | 532,217 | — | — |
| 2023-01-13 | $10.56 | $10.56 | 779,167 | — | — |
| 2023-01-12 | $10.38 | $10.38 | 801,017 | — | — |
| 2023-01-11 | $10.68 | $10.68 | 433,533 | — | — |
| 2023-01-10 | $10.74 | $10.74 | 492,600 | — | — |
| 2023-01-09 | $10.56 | $10.56 | 1,362,917 | — | — |
| 2023-01-06 | $11.16 | $11.16 | 1,039,750 | — | — |
| 2023-01-05 | $10.80 | $10.80 | 1,528,633 | — | — |
| 2023-01-04 | $10.20 | $10.20 | 1,459,617 | — | — |
| 2023-01-03 | $8.40 | $8.40 | 457,533 | — | — |