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
- 2015-04-16 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 | $6.55 | $6.55 | 897,300 | — | — |
| 2023-12-28 | $5.70 | $5.70 | 1,359,000 | — | — |
| 2023-12-27 | $5.48 | $5.48 | 619,400 | — | — |
| 2023-12-26 | $4.95 | $4.95 | 142,500 | — | — |
| 2023-12-22 | $4.97 | $4.97 | 219,900 | — | — |
| 2023-12-21 | $4.90 | $4.90 | 141,000 | — | — |
| 2023-12-20 | $4.75 | $4.75 | 215,400 | — | — |
| 2023-12-19 | $4.90 | $4.90 | 212,300 | — | — |
| 2023-12-18 | $4.80 | $4.80 | 220,800 | — | — |
| 2023-12-15 | $4.77 | $4.77 | 475,700 | — | — |
| 2023-12-14 | $4.81 | $4.81 | 234,400 | — | — |
| 2023-12-13 | $4.98 | $4.98 | 215,600 | — | — |
| 2023-12-12 | $4.83 | $4.83 | 181,000 | — | — |
| 2023-12-11 | $4.89 | $4.89 | 164,200 | — | — |
| 2023-12-08 | $5.08 | $5.08 | 137,400 | — | — |
| 2023-12-07 | $5.14 | $5.14 | 149,900 | — | — |
| 2023-12-06 | $4.95 | $4.95 | 168,900 | — | — |
| 2023-12-05 | $5.06 | $5.06 | 199,100 | — | — |
| 2023-12-04 | $5.07 | $5.07 | 213,400 | — | — |
| 2023-12-01 | $4.96 | $4.96 | 205,900 | — | — |
| 2023-11-30 | $4.76 | $4.76 | 173,600 | — | — |
| 2023-11-29 | $4.87 | $4.87 | 129,900 | — | — |
| 2023-11-28 | $4.77 | $4.77 | 257,800 | — | — |
| 2023-11-27 | $4.90 | $4.90 | 247,800 | — | — |
| 2023-11-24 | $4.78 | $4.78 | 116,900 | — | — |
| 2023-11-22 | $4.44 | $4.44 | 204,200 | — | — |
| 2023-11-21 | $4.51 | $4.51 | 212,000 | — | — |
| 2023-11-20 | $4.48 | $4.48 | 255,400 | — | — |
| 2023-11-17 | $4.34 | $4.34 | 183,900 | — | — |
| 2023-11-16 | $4.28 | $4.28 | 188,600 | — | — |
| 2023-11-15 | $4.23 | $4.23 | 279,500 | — | — |
| 2023-11-14 | $4.36 | $4.36 | 246,500 | — | — |
| 2023-11-13 | $4.14 | $4.14 | 228,200 | — | — |
| 2023-11-10 | $4.15 | $4.15 | 514,000 | — | — |
| 2023-11-09 | $4.20 | $4.20 | 224,600 | — | — |
| 2023-11-08 | $4.44 | $4.44 | 138,000 | — | — |
| 2023-11-07 | $4.40 | $4.40 | 177,800 | — | — |
| 2023-11-06 | $4.56 | $4.56 | 90,500 | — | — |
| 2023-11-03 | $4.63 | $4.63 | 190,100 | — | — |
| 2023-11-02 | $4.41 | $4.41 | 74,400 | — | — |
| 2023-11-01 | $4.45 | $4.45 | 127,100 | — | — |
| 2023-10-31 | $4.48 | $4.48 | 125,100 | — | — |
| 2023-10-30 | $4.33 | $4.33 | 83,200 | — | — |
| 2023-10-27 | $4.34 | $4.34 | 121,000 | — | — |
| 2023-10-26 | $4.50 | $4.50 | 134,600 | — | — |
| 2023-10-25 | $4.39 | $4.39 | 91,100 | — | — |
| 2023-10-24 | $4.37 | $4.37 | 77,300 | — | — |
| 2023-10-23 | $4.29 | $4.29 | 101,600 | — | — |
| 2023-10-20 | $4.21 | $4.21 | 163,500 | — | — |
| 2023-10-19 | $4.37 | $4.37 | 93,700 | — | — |
| 2023-10-18 | $4.37 | $4.37 | 132,100 | — | — |
| 2023-10-17 | $4.53 | $4.53 | 160,700 | — | — |
| 2023-10-16 | $4.46 | $4.46 | 158,000 | — | — |
| 2023-10-13 | $4.47 | $4.47 | 155,100 | — | — |
| 2023-10-12 | $4.56 | $4.56 | 114,500 | — | — |
| 2023-10-11 | $4.77 | $4.77 | 79,200 | — | — |
| 2023-10-10 | $4.75 | $4.75 | 79,100 | — | — |
| 2023-10-09 | $4.62 | $4.62 | 76,600 | — | — |
| 2023-10-06 | $4.70 | $4.70 | 99,400 | — | — |
| 2023-10-05 | $4.59 | $4.59 | 144,300 | — | — |
| 2023-10-04 | $4.59 | $4.59 | 131,600 | — | — |
| 2023-10-03 | $4.60 | $4.60 | 220,500 | — | — |
| 2023-10-02 | $4.72 | $4.72 | 166,500 | — | — |
| 2023-09-29 | $4.82 | $4.82 | 73,800 | — | — |
| 2023-09-28 | $4.96 | $4.96 | 158,400 | — | — |
| 2023-09-27 | $4.92 | $4.92 | 106,500 | — | — |
| 2023-09-26 | $4.94 | $4.94 | 219,800 | — | — |
| 2023-09-25 | $4.79 | $4.79 | 143,100 | — | — |
| 2023-09-22 | $4.86 | $4.86 | 98,100 | — | — |
| 2023-09-21 | $4.99 | $4.99 | 124,200 | — | — |
| 2023-09-20 | $4.94 | $4.94 | 141,100 | — | — |
| 2023-09-19 | $5.09 | $5.09 | 123,100 | — | — |
| 2023-09-18 | $5.09 | $5.09 | 178,400 | — | — |
| 2023-09-15 | $5.13 | $5.13 | 223,200 | — | — |
| 2023-09-14 | $5.12 | $5.12 | 156,600 | — | — |
| 2023-09-13 | $5.06 | $5.06 | 227,100 | — | — |
| 2023-09-12 | $5.40 | $5.40 | 78,100 | — | — |
| 2023-09-11 | $5.42 | $5.42 | 185,800 | — | — |
| 2023-09-08 | $5.26 | $5.26 | 76,100 | — | — |
| 2023-09-07 | $5.27 | $5.27 | 251,500 | — | — |
| 2023-09-06 | $4.98 | $4.98 | 242,900 | — | — |
| 2023-09-05 | $5.03 | $5.03 | 237,500 | — | — |
| 2023-09-01 | $5.38 | $5.38 | 150,400 | — | — |
| 2023-08-31 | $5.07 | $5.07 | 326,600 | — | — |
| 2023-08-30 | $5.30 | $5.30 | 96,400 | — | — |
| 2023-08-29 | $5.31 | $5.31 | 148,800 | — | — |
| 2023-08-28 | $5.11 | $5.11 | 143,200 | — | — |
| 2023-08-25 | $4.97 | $4.97 | 117,000 | — | — |
| 2023-08-24 | $4.92 | $4.92 | 119,000 | — | — |
| 2023-08-23 | $5.03 | $5.03 | 56,800 | — | — |
| 2023-08-22 | $5.10 | $5.10 | 53,100 | — | — |
| 2023-08-21 | $5.06 | $5.06 | 108,200 | — | — |
| 2023-08-18 | $4.98 | $4.98 | 130,400 | — | — |
| 2023-08-17 | $4.94 | $4.94 | 146,500 | — | — |
| 2023-08-16 | $5.19 | $5.19 | 91,000 | — | — |
| 2023-08-15 | $5.23 | $5.23 | 155,500 | — | — |
| 2023-08-14 | $5.40 | $5.40 | 170,200 | — | — |
| 2023-08-11 | $5.20 | $5.20 | 241,600 | — | — |
| 2023-08-10 | $4.99 | $4.99 | 75,100 | — | — |
| 2023-08-09 | $4.95 | $4.95 | 117,800 | — | — |
| 2023-08-08 | $5.20 | $5.20 | 257,200 | — | — |
| 2023-08-07 | $4.86 | $4.86 | 127,500 | — | — |
| 2023-08-04 | $4.82 | $4.82 | 56,800 | — | — |
| 2023-08-03 | $4.84 | $4.84 | 50,900 | — | — |
| 2023-08-02 | $4.81 | $4.81 | 113,300 | — | — |
| 2023-08-01 | $4.90 | $4.90 | 100,900 | — | — |
| 2023-07-31 | $4.88 | $4.88 | 65,700 | — | — |
| 2023-07-28 | $4.83 | $4.83 | 138,300 | — | — |
| 2023-07-27 | $4.64 | $4.64 | 163,900 | — | — |
| 2023-07-26 | $4.71 | $4.71 | 93,600 | — | — |
| 2023-07-25 | $4.77 | $4.77 | 81,600 | — | — |
| 2023-07-24 | $4.77 | $4.77 | 143,700 | — | — |
| 2023-07-21 | $4.88 | $4.88 | 142,900 | — | — |
| 2023-07-20 | $4.81 | $4.81 | 173,100 | — | — |
| 2023-07-19 | $4.94 | $4.94 | 81,200 | — | — |
| 2023-07-18 | $4.88 | $4.88 | 104,200 | — | — |
| 2023-07-17 | $4.90 | $4.90 | 149,800 | — | — |
| 2023-07-14 | $4.75 | $4.75 | 115,900 | — | — |
| 2023-07-13 | $4.84 | $4.84 | 160,700 | — | — |
| 2023-07-12 | $4.78 | $4.78 | 134,500 | — | — |
| 2023-07-11 | $4.83 | $4.83 | 236,500 | — | — |
| 2023-07-10 | $4.99 | $4.99 | 251,400 | — | — |
| 2023-07-07 | $4.87 | $4.87 | 156,200 | — | — |
| 2023-07-06 | $4.74 | $4.74 | 309,100 | — | — |
| 2023-07-05 | $5.03 | $5.03 | 94,900 | — | — |
| 2023-07-03 | $5.08 | $5.08 | 56,900 | — | — |
| 2023-06-30 | $5.10 | $5.10 | 175,700 | — | — |
| 2023-06-29 | $4.98 | $4.98 | 201,200 | — | — |
| 2023-06-28 | $5.14 | $5.14 | 150,400 | — | — |
| 2023-06-27 | $4.98 | $4.98 | 245,400 | — | — |
| 2023-06-26 | $4.97 | $4.97 | 464,400 | — | — |
| 2023-06-23 | $5.53 | $5.53 | 4,911,000 | — | — |
| 2023-06-22 | $6.02 | $6.02 | 286,300 | — | — |
| 2023-06-21 | $6.08 | $6.08 | 446,200 | — | — |
| 2023-06-20 | $6.21 | $6.21 | 310,000 | — | — |
| 2023-06-16 | $5.81 | $5.81 | 253,700 | — | — |
| 2023-06-15 | $5.89 | $5.89 | 165,600 | — | — |
| 2023-06-14 | $5.80 | $5.80 | 187,900 | — | — |
| 2023-06-13 | $5.82 | $5.82 | 265,900 | — | — |
| 2023-06-12 | $5.57 | $5.57 | 127,700 | — | — |
| 2023-06-09 | $5.52 | $5.52 | 122,800 | — | — |
| 2023-06-08 | $5.53 | $5.53 | 239,500 | — | — |
| 2023-06-07 | $5.41 | $5.41 | 189,700 | — | — |
| 2023-06-06 | $5.43 | $5.43 | 185,700 | — | — |
| 2023-06-05 | $5.25 | $5.25 | 177,500 | — | — |
| 2023-06-02 | $5.04 | $5.04 | 198,600 | — | — |
| 2023-06-01 | $5.12 | $5.12 | 132,800 | — | — |
| 2023-05-31 | $5.04 | $5.04 | 173,300 | — | — |
| 2023-05-30 | $5.06 | $5.06 | 178,800 | — | — |
| 2023-05-26 | $5.04 | $5.04 | 180,600 | — | — |
| 2023-05-25 | $4.99 | $4.99 | 682,200 | — | — |
| 2023-05-24 | $5.84 | $5.84 | 124,800 | — | — |
| 2023-05-23 | $5.67 | $5.67 | 256,600 | — | — |
| 2023-05-22 | $5.64 | $5.64 | 218,400 | — | — |
| 2023-05-19 | $5.40 | $5.40 | 322,900 | — | — |
| 2023-05-18 | $5.05 | $5.05 | 246,700 | — | — |
| 2023-05-17 | $4.89 | $4.89 | 314,600 | — | — |
| 2023-05-16 | $4.67 | $4.67 | 328,500 | — | — |
| 2023-05-15 | $4.36 | $4.36 | 251,100 | — | — |
| 2023-05-12 | $4.23 | $4.23 | 149,600 | — | — |
| 2023-05-11 | $4.26 | $4.26 | 168,100 | — | — |
| 2023-05-10 | $4.37 | $4.37 | 201,000 | — | — |
| 2023-05-09 | $4.43 | $4.43 | 351,400 | — | — |
| 2023-05-08 | $4.92 | $4.92 | 349,000 | — | — |
| 2023-05-05 | $4.91 | $4.91 | 179,700 | — | — |
| 2023-05-04 | $4.88 | $4.88 | 162,600 | — | — |
| 2023-05-03 | $4.97 | $4.97 | 289,400 | — | — |
| 2023-05-02 | $4.94 | $4.94 | 373,900 | — | — |
| 2023-05-01 | $5.27 | $5.27 | 174,400 | — | — |
| 2023-04-28 | $5.40 | $5.40 | 350,300 | — | — |
| 2023-04-27 | $5.21 | $5.21 | 433,400 | — | — |
| 2023-04-26 | $5.18 | $5.18 | 590,200 | — | — |
| 2023-04-25 | $5.59 | $5.59 | 160,000 | — | — |
| 2023-04-24 | $5.74 | $5.74 | 122,600 | — | — |
| 2023-04-21 | $5.86 | $5.86 | 199,100 | — | — |
| 2023-04-20 | $5.83 | $5.83 | 197,300 | — | — |
| 2023-04-19 | $6.06 | $6.06 | 134,300 | — | — |
| 2023-04-18 | $6.14 | $6.14 | 168,900 | — | — |
| 2023-04-17 | $6.23 | $6.23 | 111,600 | — | — |
| 2023-04-14 | $6.28 | $6.28 | 146,800 | — | — |
| 2023-04-13 | $6.29 | $6.29 | 268,300 | — | — |
| 2023-04-12 | $6.07 | $6.07 | 116,700 | — | — |
| 2023-04-11 | $6.11 | $6.11 | 209,800 | — | — |
| 2023-04-10 | $6.04 | $6.04 | 325,500 | — | — |
| 2023-04-06 | $5.61 | $5.61 | 147,500 | — | — |
| 2023-04-05 | $5.47 | $5.47 | 241,700 | — | — |
| 2023-04-04 | $5.45 | $5.45 | 250,500 | — | — |
| 2023-04-03 | $5.55 | $5.55 | 153,800 | — | — |
| 2023-03-31 | $5.50 | $5.50 | 194,400 | — | — |
| 2023-03-30 | $5.49 | $5.49 | 279,800 | — | — |
| 2023-03-29 | $5.57 | $5.57 | 317,600 | — | — |
| 2023-03-28 | $5.41 | $5.41 | 208,900 | — | — |
| 2023-03-27 | $5.44 | $5.44 | 231,400 | — | — |
| 2023-03-24 | $5.47 | $5.47 | 170,700 | — | — |
| 2023-03-23 | $5.41 | $5.41 | 334,300 | — | — |
| 2023-03-22 | $5.41 | $5.41 | 475,600 | — | — |
| 2023-03-21 | $5.37 | $5.37 | 338,500 | — | — |
| 2023-03-20 | $4.95 | $4.95 | 227,500 | — | — |
| 2023-03-17 | $4.80 | $4.80 | 264,700 | — | — |
| 2023-03-16 | $4.71 | $4.71 | 171,600 | — | — |
| 2023-03-15 | $4.55 | $4.55 | 183,300 | — | — |
| 2023-03-14 | $4.79 | $4.79 | 295,700 | — | — |
| 2023-03-13 | $4.44 | $4.44 | 267,700 | — | — |
| 2023-03-10 | $4.13 | $4.13 | 333,600 | — | — |
| 2023-03-09 | $4.25 | $4.25 | 335,700 | — | — |
| 2023-03-08 | $4.13 | $4.13 | 369,400 | — | — |
| 2023-03-07 | $4.31 | $4.31 | 1,377,600 | — | — |
| 2023-03-06 | $5.35 | $5.35 | 185,300 | — | — |
| 2023-03-03 | $5.39 | $5.39 | 83,700 | — | — |
| 2023-03-02 | $5.33 | $5.33 | 126,500 | — | — |
| 2023-03-01 | $5.46 | $5.46 | 171,500 | — | — |
| 2023-02-28 | $5.81 | $5.81 | 64,100 | — | — |
| 2023-02-27 | $5.83 | $5.83 | 103,600 | — | — |
| 2023-02-24 | $5.74 | $5.74 | 215,300 | — | — |
| 2023-02-23 | $5.71 | $5.71 | 121,300 | — | — |
| 2023-02-22 | $5.63 | $5.63 | 216,800 | — | — |
| 2023-02-21 | $5.32 | $5.32 | 175,800 | — | — |
| 2023-02-17 | $5.50 | $5.50 | 193,200 | — | — |
| 2023-02-16 | $5.32 | $5.32 | 72,400 | — | — |
| 2023-02-15 | $5.39 | $5.39 | 97,100 | — | — |
| 2023-02-14 | $5.38 | $5.38 | 135,400 | — | — |
| 2023-02-13 | $5.34 | $5.34 | 133,200 | — | — |
| 2023-02-10 | $5.44 | $5.44 | 100,300 | — | — |
| 2023-02-09 | $5.43 | $5.43 | 134,000 | — | — |
| 2023-02-08 | $5.60 | $5.60 | 68,100 | — | — |
| 2023-02-07 | $5.63 | $5.63 | 112,100 | — | — |
| 2023-02-06 | $5.56 | $5.56 | 96,600 | — | — |
| 2023-02-03 | $5.59 | $5.59 | 140,800 | — | — |
| 2023-02-02 | $5.63 | $5.63 | 146,400 | — | — |
| 2023-02-01 | $5.47 | $5.47 | 114,500 | — | — |
| 2023-01-31 | $5.46 | $5.46 | 259,300 | — | — |
| 2023-01-30 | $5.39 | $5.39 | 80,200 | — | — |
| 2023-01-27 | $5.51 | $5.51 | 183,200 | — | — |
| 2023-01-26 | $5.28 | $5.28 | 175,000 | — | — |
| 2023-01-25 | $5.50 | $5.50 | 340,300 | — | — |
| 2023-01-24 | $5.61 | $5.61 | 646,100 | — | — |
| 2023-01-23 | $6.27 | $6.27 | 256,500 | — | — |
| 2023-01-20 | $6.23 | $6.23 | 271,200 | — | — |
| 2023-01-19 | $6.05 | $6.05 | 245,500 | — | — |
| 2023-01-18 | $6.16 | $6.16 | 348,400 | — | — |
| 2023-01-17 | $5.95 | $5.95 | 314,800 | — | — |
| 2023-01-13 | $5.52 | $5.52 | 264,300 | — | — |
| 2023-01-12 | $5.49 | $5.49 | 366,800 | — | — |
| 2023-01-11 | $4.98 | $4.98 | 250,800 | — | — |
| 2023-01-10 | $4.78 | $4.78 | 203,400 | — | — |
| 2023-01-09 | $4.54 | $4.54 | 238,100 | — | — |
| 2023-01-06 | $4.57 | $4.57 | 181,600 | — | — |
| 2023-01-05 | $4.48 | $4.48 | 103,900 | — | — |
| 2023-01-04 | $4.73 | $4.73 | 111,700 | — | — |
| 2023-01-03 | $4.53 | $4.53 | 110,100 | — | — |