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
- 2014-07-15 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 | $4.76 | $4.76 | 819,530 | — | — |
| 2023-12-28 | $4.91 | $4.91 | 904,680 | — | — |
| 2023-12-27 | $4.95 | $4.95 | 747,420 | — | — |
| 2023-12-26 | $5.00 | $5.00 | 947,920 | — | — |
| 2023-12-22 | $4.83 | $4.83 | 988,050 | — | — |
| 2023-12-21 | $4.68 | $4.68 | 321,250 | — | — |
| 2023-12-20 | $4.66 | $4.66 | 622,690 | — | — |
| 2023-12-19 | $4.74 | $4.74 | 520,890 | — | — |
| 2023-12-18 | $4.66 | $4.66 | 590,760 | — | — |
| 2023-12-15 | $4.80 | $4.80 | 442,180 | — | — |
| 2023-12-14 | $4.89 | $4.89 | 1,006,690 | — | — |
| 2023-12-13 | $4.80 | $4.80 | 976,930 | — | — |
| 2023-12-12 | $4.70 | $4.70 | 644,480 | — | — |
| 2023-12-11 | $4.92 | $4.92 | 722,660 | — | — |
| 2023-12-08 | $5.18 | $5.18 | 849,020 | — | — |
| 2023-12-07 | $4.91 | $4.91 | 388,790 | — | — |
| 2023-12-06 | $4.93 | $4.93 | 880,020 | — | — |
| 2023-12-05 | $4.80 | $4.80 | 1,013,010 | — | — |
| 2023-12-04 | $5.20 | $5.20 | 1,961,180 | — | — |
| 2023-12-01 | $4.68 | $4.68 | 791,070 | — | — |
| 2023-11-30 | $4.60 | $4.60 | 585,910 | — | — |
| 2023-11-29 | $4.57 | $4.57 | 478,210 | — | — |
| 2023-11-28 | $4.66 | $4.66 | 253,710 | — | — |
| 2023-11-27 | $4.66 | $4.66 | 290,570 | — | — |
| 2023-11-24 | $4.78 | $4.78 | 320,250 | — | — |
| 2023-11-22 | $4.64 | $4.64 | 235,980 | — | — |
| 2023-11-21 | $4.66 | $4.66 | 393,420 | — | — |
| 2023-11-20 | $4.77 | $4.77 | 679,660 | — | — |
| 2023-11-17 | $4.62 | $4.62 | 461,060 | — | — |
| 2023-11-16 | $4.65 | $4.65 | 340,570 | — | — |
| 2023-11-15 | $4.65 | $4.65 | 803,710 | — | — |
| 2023-11-14 | $4.66 | $4.66 | 931,610 | — | — |
| 2023-11-13 | $4.71 | $4.71 | 692,340 | — | — |
| 2023-11-10 | $4.70 | $4.70 | 1,699,330 | — | — |
| 2023-11-09 | $4.45 | $4.45 | 803,360 | — | — |
| 2023-11-08 | $4.69 | $4.69 | 345,810 | — | — |
| 2023-11-07 | $4.75 | $4.75 | 418,560 | — | — |
| 2023-11-06 | $4.72 | $4.72 | 666,520 | — | — |
| 2023-11-03 | $4.90 | $4.90 | 664,390 | — | — |
| 2023-11-02 | $4.66 | $4.66 | 1,028,270 | — | — |
| 2023-11-01 | $4.53 | $4.53 | 574,580 | — | — |
| 2023-10-31 | $4.41 | $4.41 | 539,750 | — | — |
| 2023-10-30 | $4.38 | $4.38 | 510,290 | — | — |
| 2023-10-27 | $4.36 | $4.36 | 393,790 | — | — |
| 2023-10-26 | $4.21 | $4.21 | 698,120 | — | — |
| 2023-10-25 | $4.26 | $4.26 | 1,737,760 | — | — |
| 2023-10-24 | $4.70 | $4.70 | 1,972,040 | — | — |
| 2023-10-23 | $4.24 | $4.24 | 1,311,950 | — | — |
| 2023-10-20 | $4.46 | $4.46 | 771,800 | — | — |
| 2023-10-19 | $4.60 | $4.60 | 1,111,850 | — | — |
| 2023-10-18 | $4.80 | $4.80 | 800,080 | — | — |
| 2023-10-17 | $5.19 | $5.19 | 695,420 | — | — |
| 2023-10-16 | $5.16 | $5.16 | 637,970 | — | — |
| 2023-10-13 | $5.04 | $5.04 | 632,940 | — | — |
| 2023-10-12 | $5.02 | $5.02 | 1,038,650 | — | — |
| 2023-10-11 | $5.30 | $5.30 | 644,210 | — | — |
| 2023-10-10 | $5.47 | $5.47 | 1,119,120 | — | — |
| 2023-10-09 | $5.35 | $5.35 | 478,400 | — | — |
| 2023-10-06 | $5.67 | $5.67 | 506,360 | — | — |
| 2023-10-05 | $5.67 | $5.67 | 616,410 | — | — |
| 2023-10-04 | $5.53 | $5.53 | 960,500 | — | — |
| 2023-10-03 | $5.37 | $5.37 | 865,940 | — | — |
| 2023-10-02 | $5.60 | $5.60 | 1,277,330 | — | — |
| 2023-09-29 | $5.85 | $5.85 | 880,760 | — | — |
| 2023-09-28 | $5.97 | $5.97 | 2,224,480 | — | — |
| 2023-09-27 | $6.67 | $6.67 | 1,785,290 | — | — |
| 2023-09-26 | $7.03 | $7.03 | 2,109,180 | — | — |
| 2023-09-25 | $7.43 | $7.43 | 2,991,250 | — | — |
| 2023-09-22 | $7.51 | $7.51 | 1,995,790 | — | — |
| 2023-09-21 | $7.38 | $7.38 | 2,260,760 | — | — |
| 2023-09-20 | $8.00 | $8.00 | 2,752,170 | — | — |
| 2023-09-19 | $8.62 | $8.62 | 4,609,670 | — | — |
| 2023-09-18 | $8.63 | $8.63 | 4,269,330 | — | — |
| 2023-09-15 | $9.83 | $9.83 | 9,338,370 | — | — |
| 2023-09-14 | $8.43 | $8.43 | 6,253,190 | — | — |
| 2023-09-13 | $8.00 | $8.00 | 11,726,340 | — | — |
| 2023-09-12 | $9.60 | $9.60 | 20,870,420 | — | — |
| 2023-09-11 | $9.11 | $9.11 | 25,571,750 | — | — |
| 2023-09-08 | $5.29 | $5.29 | 1,605,010 | — | — |
| 2023-09-07 | $4.61 | $4.61 | 454,230 | — | — |
| 2023-09-06 | $4.74 | $4.74 | 1,763,570 | — | — |
| 2023-09-05 | $4.85 | $4.85 | 1,247,520 | — | — |
| 2023-09-01 | $4.72 | $4.72 | 740,530 | — | — |
| 2023-08-31 | $4.80 | $4.80 | 2,130,850 | — | — |
| 2023-08-30 | $4.65 | $4.65 | 876,500 | — | — |
| 2023-08-29 | $4.45 | $4.45 | 248,040 | — | — |
| 2023-08-28 | $4.40 | $4.40 | 195,630 | — | — |
| 2023-08-25 | $4.43 | $4.43 | 382,280 | — | — |
| 2023-08-24 | $4.60 | $4.60 | 384,070 | — | — |
| 2023-08-23 | $4.80 | $4.80 | 330,230 | — | — |
| 2023-08-22 | $4.90 | $4.90 | 456,540 | — | — |
| 2023-08-21 | $4.98 | $4.98 | 186,210 | — | — |
| 2023-08-18 | $5.10 | $5.10 | 435,280 | — | — |
| 2023-08-17 | $5.15 | $5.15 | 510,850 | — | — |
| 2023-08-16 | $5.00 | $5.00 | 433,080 | — | — |
| 2023-08-15 | $5.23 | $5.23 | 135,910 | — | — |
| 2023-08-14 | $5.38 | $5.38 | 290,900 | — | — |
| 2023-08-11 | $5.32 | $5.32 | 340,760 | — | — |
| 2023-08-10 | $5.30 | $5.30 | 326,910 | — | — |
| 2023-08-09 | $5.28 | $5.28 | 327,830 | — | — |
| 2023-08-08 | $5.54 | $5.54 | 480,190 | — | — |
| 2023-08-07 | $5.43 | $5.43 | 226,880 | — | — |
| 2023-08-04 | $5.47 | $5.47 | 294,040 | — | — |
| 2023-08-03 | $5.60 | $5.60 | 264,430 | — | — |
| 2023-08-02 | $5.51 | $5.51 | 523,520 | — | — |
| 2023-08-01 | $5.77 | $5.77 | 611,630 | — | — |
| 2023-07-31 | $5.63 | $5.63 | 912,770 | — | — |
| 2023-07-28 | $5.32 | $5.32 | 833,580 | — | — |
| 2023-07-27 | $4.93 | $4.93 | 798,420 | — | — |
| 2023-07-26 | $4.93 | $4.93 | 1,068,350 | — | — |
| 2023-07-25 | $4.93 | $4.93 | 442,740 | — | — |
| 2023-07-24 | $4.99 | $4.99 | 458,520 | — | — |
| 2023-07-21 | $5.05 | $5.05 | 789,220 | — | — |
| 2023-07-20 | $5.25 | $5.25 | 279,730 | — | — |
| 2023-07-19 | $5.32 | $5.32 | 359,210 | — | — |
| 2023-07-18 | $5.26 | $5.26 | 365,050 | — | — |
| 2023-07-17 | $5.30 | $5.30 | 335,590 | — | — |
| 2023-07-14 | $5.34 | $5.34 | 661,130 | — | — |
| 2023-07-13 | $5.68 | $5.68 | 552,340 | — | — |
| 2023-07-12 | $5.61 | $5.61 | 331,740 | — | — |
| 2023-07-11 | $5.80 | $5.80 | 568,470 | — | — |
| 2023-07-10 | $5.57 | $5.57 | 315,360 | — | — |
| 2023-07-07 | $5.54 | $5.54 | 233,050 | — | — |
| 2023-07-06 | $5.37 | $5.37 | 357,310 | — | — |
| 2023-07-05 | $5.54 | $5.54 | 316,140 | — | — |
| 2023-07-03 | $5.80 | $5.80 | 478,770 | — | — |
| 2023-06-30 | $5.35 | $5.35 | 369,560 | — | — |
| 2023-06-29 | $5.36 | $5.36 | 240,810 | — | — |
| 2023-06-28 | $5.28 | $5.28 | 245,130 | — | — |
| 2023-06-27 | $5.33 | $5.33 | 243,490 | — | — |
| 2023-06-26 | $5.40 | $5.40 | 204,550 | — | — |
| 2023-06-23 | $5.51 | $5.51 | 480,120 | — | — |
| 2023-06-22 | $6.17 | $6.17 | 513,050 | — | — |
| 2023-06-21 | $5.62 | $5.62 | 374,530 | — | — |
| 2023-06-20 | $5.60 | $5.60 | 376,620 | — | — |
| 2023-06-16 | $5.40 | $5.40 | 133,460 | — | — |
| 2023-06-15 | $5.32 | $5.32 | 276,750 | — | — |
| 2023-06-14 | $5.40 | $5.40 | 589,010 | — | — |
| 2023-06-13 | $5.86 | $5.86 | 435,380 | — | — |
| 2023-06-12 | $5.59 | $5.59 | 334,330 | — | — |
| 2023-06-09 | $5.30 | $5.30 | 270,860 | — | — |
| 2023-06-08 | $5.23 | $5.23 | 184,870 | — | — |
| 2023-06-07 | $5.36 | $5.36 | 278,880 | — | — |
| 2023-06-06 | $5.40 | $5.40 | 381,210 | — | — |
| 2023-06-05 | $5.14 | $5.14 | 219,650 | — | — |
| 2023-06-02 | $5.15 | $5.15 | 379,170 | — | — |
| 2023-06-01 | $5.04 | $5.04 | 445,890 | — | — |
| 2023-05-31 | $5.09 | $5.09 | 528,360 | — | — |
| 2023-05-30 | $5.29 | $5.29 | 418,630 | — | — |
| 2023-05-26 | $5.40 | $5.40 | 563,460 | — | — |
| 2023-05-25 | $5.60 | $5.60 | 426,510 | — | — |
| 2023-05-24 | $5.94 | $5.94 | 252,410 | — | — |
| 2023-05-23 | $6.16 | $6.16 | 322,960 | — | — |
| 2023-05-22 | $6.66 | $6.66 | 406,900 | — | — |
| 2023-05-19 | $6.68 | $6.68 | 490,780 | — | — |
| 2023-05-18 | $6.30 | $6.30 | 432,430 | — | — |
| 2023-05-17 | $6.05 | $6.05 | 321,040 | — | — |
| 2023-05-16 | $5.72 | $5.72 | 200,910 | — | — |
| 2023-05-15 | $5.85 | $5.85 | 300,180 | — | — |
| 2023-05-12 | $5.60 | $5.60 | 284,920 | — | — |
| 2023-05-11 | $5.86 | $5.86 | 360,120 | — | — |
| 2023-05-10 | $6.19 | $6.19 | 210,970 | — | — |
| 2023-05-09 | $6.21 | $6.21 | 214,830 | — | — |
| 2023-05-08 | $6.50 | $6.50 | 313,960 | — | — |
| 2023-05-05 | $6.56 | $6.56 | 573,980 | — | — |
| 2023-05-04 | $6.10 | $6.10 | 298,830 | — | — |
| 2023-05-03 | $6.03 | $6.03 | 278,310 | — | — |
| 2023-05-02 | $5.94 | $5.94 | 165,590 | — | — |
| 2023-05-01 | $6.04 | $6.04 | 201,700 | — | — |
| 2023-04-28 | $6.00 | $6.00 | 225,960 | — | — |
| 2023-04-27 | $5.95 | $5.95 | 438,370 | — | — |
| 2023-04-26 | $5.70 | $5.70 | 312,860 | — | — |
| 2023-04-25 | $5.64 | $5.64 | 260,950 | — | — |
| 2023-04-24 | $5.97 | $5.97 | 418,030 | — | — |
| 2023-04-21 | $6.18 | $6.18 | 194,640 | — | — |
| 2023-04-20 | $6.11 | $6.11 | 299,150 | — | — |
| 2023-04-19 | $6.38 | $6.38 | 219,790 | — | — |
| 2023-04-18 | $6.41 | $6.41 | 201,500 | — | — |
| 2023-04-17 | $6.49 | $6.49 | 229,490 | — | — |
| 2023-04-14 | $6.41 | $6.41 | 303,100 | — | — |
| 2023-04-13 | $6.58 | $6.58 | 227,150 | — | — |
| 2023-04-12 | $6.51 | $6.51 | 275,560 | — | — |
| 2023-04-11 | $6.54 | $6.54 | 212,150 | — | — |
| 2023-04-10 | $6.60 | $6.60 | 291,180 | — | — |
| 2023-04-06 | $6.55 | $6.55 | 301,920 | — | — |
| 2023-04-05 | $6.47 | $6.47 | 257,230 | — | — |
| 2023-04-04 | $6.66 | $6.66 | 304,200 | — | — |
| 2023-04-03 | $6.70 | $6.70 | 522,750 | — | — |
| 2023-03-31 | $6.97 | $6.97 | 483,650 | — | — |
| 2023-03-30 | $6.65 | $6.65 | 542,460 | — | — |
| 2023-03-29 | $6.87 | $6.87 | 240,510 | — | — |
| 2023-03-28 | $6.78 | $6.78 | 201,310 | — | — |
| 2023-03-27 | $7.07 | $7.07 | 219,150 | — | — |
| 2023-03-24 | $7.05 | $7.05 | 191,900 | — | — |
| 2023-03-23 | $7.06 | $7.06 | 188,670 | — | — |
| 2023-03-22 | $7.08 | $7.08 | 239,070 | — | — |
| 2023-03-21 | $7.26 | $7.26 | 613,900 | — | — |
| 2023-03-20 | $6.64 | $6.64 | 753,160 | — | — |
| 2023-03-17 | $7.30 | $7.30 | 281,760 | — | — |
| 2023-03-16 | $7.40 | $7.40 | 406,900 | — | — |
| 2023-03-15 | $7.09 | $7.09 | 712,960 | — | — |
| 2023-03-14 | $7.28 | $7.28 | 420,510 | — | — |
| 2023-03-13 | $7.43 | $7.43 | 358,460 | — | — |
| 2023-03-10 | $7.37 | $7.37 | 622,870 | — | — |
| 2023-03-09 | $8.03 | $8.03 | 435,120 | — | — |
| 2023-03-08 | $8.06 | $8.06 | 410,770 | — | — |
| 2023-03-07 | $8.13 | $8.13 | 288,520 | — | — |
| 2023-03-06 | $8.32 | $8.32 | 491,890 | — | — |
| 2023-03-03 | $8.51 | $8.51 | 571,890 | — | — |
| 2023-03-02 | $8.26 | $8.26 | 309,230 | — | — |
| 2023-03-01 | $8.17 | $8.17 | 519,110 | — | — |
| 2023-02-28 | $8.35 | $8.35 | 460,820 | — | — |
| 2023-02-27 | $8.40 | $8.40 | 361,650 | — | — |
| 2023-02-24 | $8.57 | $8.57 | 349,810 | — | — |
| 2023-02-23 | $8.70 | $8.70 | 461,800 | — | — |
| 2023-02-22 | $8.71 | $8.71 | 631,350 | — | — |
| 2023-02-21 | $8.92 | $8.92 | 505,720 | — | — |
| 2023-02-17 | $9.36 | $9.36 | 361,420 | — | — |
| 2023-02-16 | $9.35 | $9.35 | 442,860 | — | — |
| 2023-02-15 | $9.75 | $9.75 | 679,910 | — | — |
| 2023-02-14 | $9.28 | $9.28 | 513,210 | — | — |
| 2023-02-13 | $9.15 | $9.15 | 559,440 | — | — |
| 2023-02-10 | $9.10 | $9.10 | 826,060 | — | — |
| 2023-02-09 | $9.20 | $9.20 | 1,312,170 | — | — |
| 2023-02-08 | $9.81 | $9.81 | 1,013,620 | — | — |
| 2023-02-07 | $10.00 | $10.00 | 1,290,050 | — | — |
| 2023-02-06 | $10.50 | $10.50 | 960,010 | — | — |
| 2023-02-03 | $10.60 | $10.60 | 881,210 | — | — |
| 2023-02-02 | $11.30 | $11.30 | 1,389,340 | — | — |
| 2023-02-01 | $10.90 | $10.90 | 769,040 | — | — |
| 2023-01-31 | $10.40 | $10.40 | 768,700 | — | — |
| 2023-01-30 | $9.72 | $9.72 | 1,119,220 | — | — |
| 2023-01-27 | $10.20 | $10.20 | 796,470 | — | — |
| 2023-01-26 | $9.70 | $9.70 | 402,090 | — | — |
| 2023-01-25 | $9.81 | $9.81 | 902,230 | — | — |
| 2023-01-24 | $10.10 | $10.10 | 345,920 | — | — |
| 2023-01-23 | $10.20 | $10.20 | 627,160 | — | — |
| 2023-01-20 | $9.68 | $9.68 | 635,060 | — | — |
| 2023-01-19 | $9.41 | $9.41 | 573,450 | — | — |
| 2023-01-18 | $9.85 | $9.85 | 1,049,080 | — | — |
| 2023-01-17 | $10.20 | $10.20 | 1,061,250 | — | — |
| 2023-01-13 | $10.30 | $10.30 | 1,235,820 | — | — |
| 2023-01-12 | $9.57 | $9.57 | 722,280 | — | — |
| 2023-01-11 | $8.86 | $8.86 | 942,340 | — | — |
| 2023-01-10 | $8.59 | $8.59 | 803,720 | — | — |
| 2023-01-09 | $8.72 | $8.72 | 607,940 | — | — |
| 2023-01-06 | $8.81 | $8.81 | 550,990 | — | — |
| 2023-01-05 | $8.96 | $8.96 | 557,460 | — | — |
| 2023-01-04 | $9.53 | $9.53 | 625,510 | — | — |
| 2023-01-03 | $9.07 | $9.07 | 520,580 | — | — |