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
- 2020-02-27 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 | $3.79 | $3.79 | 282,520 | — | — |
| 2023-12-28 | $4.14 | $4.14 | 137,000 | — | — |
| 2023-12-27 | $4.08 | $4.08 | 244,220 | — | — |
| 2023-12-26 | $4.49 | $4.49 | 322,260 | — | — |
| 2023-12-22 | $4.27 | $4.27 | 377,680 | — | — |
| 2023-12-21 | $3.63 | $3.63 | 131,120 | — | — |
| 2023-12-20 | $3.57 | $3.57 | 152,900 | — | — |
| 2023-12-19 | $3.76 | $3.76 | 162,600 | — | — |
| 2023-12-18 | $3.70 | $3.70 | 260,300 | — | — |
| 2023-12-15 | $3.91 | $3.91 | 550,220 | — | — |
| 2023-12-14 | $3.95 | $3.95 | 313,380 | — | — |
| 2023-12-13 | $3.72 | $3.72 | 446,540 | — | — |
| 2023-12-12 | $3.44 | $3.44 | 572,200 | — | — |
| 2023-12-11 | $2.91 | $2.91 | 112,560 | — | — |
| 2023-12-08 | $2.87 | $2.87 | 108,580 | — | — |
| 2023-12-07 | $2.79 | $2.78 | 170,940 | — | — |
| 2023-12-06 | $2.81 | $2.81 | 154,020 | — | — |
| 2023-12-05 | $2.75 | $2.75 | 139,220 | — | — |
| 2023-12-04 | $2.80 | $2.80 | 125,840 | — | — |
| 2023-12-01 | $2.82 | $2.82 | 90,740 | — | — |
| 2023-11-30 | $2.80 | $2.80 | 94,760 | — | — |
| 2023-11-29 | $2.72 | $2.72 | 143,720 | — | — |
| 2023-11-28 | $2.56 | $2.56 | 149,080 | — | — |
| 2023-11-27 | $2.50 | $2.50 | 113,760 | — | — |
| 2023-11-24 | $2.66 | $2.66 | 27,860 | — | — |
| 2023-11-22 | $2.53 | $2.53 | 146,880 | — | — |
| 2023-11-21 | $2.70 | $2.70 | 123,180 | — | — |
| 2023-11-20 | $2.80 | $2.80 | 131,220 | — | — |
| 2023-11-17 | $2.74 | $2.74 | 198,120 | — | — |
| 2023-11-16 | $2.70 | $2.70 | 210,820 | — | — |
| 2023-11-15 | $2.96 | $2.96 | 199,840 | — | — |
| 2023-11-14 | $2.90 | $2.90 | 379,040 | — | — |
| 2023-11-13 | $2.98 | $2.98 | 252,380 | — | — |
| 2023-11-10 | $2.91 | $2.91 | 136,560 | — | — |
| 2023-11-09 | $2.97 | $2.97 | 206,000 | — | — |
| 2023-11-08 | $3.30 | $3.30 | 111,040 | — | — |
| 2023-11-07 | $3.22 | $3.22 | 93,720 | — | — |
| 2023-11-06 | $3.16 | $3.16 | 166,160 | — | — |
| 2023-11-03 | $3.08 | $3.08 | 161,220 | — | — |
| 2023-11-02 | $2.74 | $2.74 | 220,380 | — | — |
| 2023-11-01 | $2.38 | $2.38 | 114,220 | — | — |
| 2023-10-31 | $2.49 | $2.49 | 145,260 | — | — |
| 2023-10-30 | $2.49 | $2.49 | 139,020 | — | — |
| 2023-10-27 | $2.58 | $2.58 | 138,040 | — | — |
| 2023-10-26 | $2.74 | $2.74 | 76,620 | — | — |
| 2023-10-25 | $2.70 | $2.70 | 252,340 | — | — |
| 2023-10-24 | $2.88 | $2.88 | 122,400 | — | — |
| 2023-10-23 | $2.89 | $2.88 | 172,740 | — | — |
| 2023-10-20 | $3.10 | $3.10 | 118,200 | — | — |
| 2023-10-19 | $3.16 | $3.16 | 107,460 | — | — |
| 2023-10-18 | $3.41 | $3.41 | 153,380 | — | — |
| 2023-10-17 | $3.72 | $3.72 | 97,200 | — | — |
| 2023-10-16 | $3.62 | $3.62 | 84,620 | — | — |
| 2023-10-13 | $3.60 | $3.60 | 97,020 | — | — |
| 2023-10-12 | $3.64 | $3.63 | 87,400 | — | — |
| 2023-10-11 | $3.83 | $3.83 | 52,860 | — | — |
| 2023-10-10 | $3.78 | $3.78 | 130,220 | — | — |
| 2023-10-09 | $3.60 | $3.60 | 139,540 | — | — |
| 2023-10-06 | $3.65 | $3.65 | 116,740 | — | — |
| 2023-10-05 | $3.45 | $3.45 | 181,260 | — | — |
| 2023-10-04 | $3.65 | $3.65 | 215,940 | — | — |
| 2023-10-03 | $3.35 | $3.35 | 221,220 | — | — |
| 2023-10-02 | $3.62 | $3.62 | 194,600 | — | — |
| 2023-09-29 | $3.83 | $3.83 | 108,940 | — | — |
| 2023-09-28 | $3.79 | $3.79 | 238,420 | — | — |
| 2023-09-27 | $3.70 | $3.70 | 92,460 | — | — |
| 2023-09-26 | $3.59 | $3.59 | 160,240 | — | — |
| 2023-09-25 | $3.63 | $3.63 | 190,820 | — | — |
| 2023-09-22 | $3.79 | $3.79 | 114,800 | — | — |
| 2023-09-21 | $3.86 | $3.85 | 137,000 | — | — |
| 2023-09-20 | $3.98 | $3.98 | 165,940 | — | — |
| 2023-09-19 | $4.17 | $4.17 | 108,440 | — | — |
| 2023-09-18 | $4.26 | $4.26 | 141,080 | — | — |
| 2023-09-15 | $4.27 | $4.27 | 309,620 | — | — |
| 2023-09-14 | $4.47 | $4.47 | 120,080 | — | — |
| 2023-09-13 | $4.40 | $4.40 | 191,480 | — | — |
| 2023-09-12 | $4.63 | $4.63 | 204,560 | — | — |
| 2023-09-11 | $4.60 | $4.60 | 284,420 | — | — |
| 2023-09-08 | $4.69 | $4.69 | 147,300 | — | — |
| 2023-09-07 | $4.78 | $4.78 | 205,380 | — | — |
| 2023-09-06 | $5.10 | $5.10 | 85,140 | — | — |
| 2023-09-05 | $5.40 | $5.40 | 198,540 | — | — |
| 2023-09-01 | $4.95 | $4.95 | 237,480 | — | — |
| 2023-08-31 | $4.72 | $4.72 | 343,940 | — | — |
| 2023-08-30 | $5.10 | $5.10 | 84,200 | — | — |
| 2023-08-29 | $5.15 | $5.15 | 90,520 | — | — |
| 2023-08-28 | $5.05 | $5.05 | 93,660 | — | — |
| 2023-08-25 | $4.99 | $4.99 | 114,880 | — | — |
| 2023-08-24 | $4.97 | $4.97 | 107,200 | — | — |
| 2023-08-23 | $5.20 | $5.20 | 136,220 | — | — |
| 2023-08-22 | $4.95 | $4.95 | 110,820 | — | — |
| 2023-08-21 | $4.94 | $4.94 | 269,800 | — | — |
| 2023-08-18 | $5.10 | $5.10 | 140,560 | — | — |
| 2023-08-17 | $5.10 | $5.10 | 309,960 | — | — |
| 2023-08-16 | $5.35 | $5.35 | 333,320 | — | — |
| 2023-08-15 | $5.10 | $5.10 | 131,420 | — | — |
| 2023-08-14 | $5.10 | $5.10 | 119,840 | — | — |
| 2023-08-11 | $5.40 | $5.40 | 97,220 | — | — |
| 2023-08-10 | $5.25 | $5.25 | 182,320 | — | — |
| 2023-08-09 | $5.05 | $5.05 | 269,780 | — | — |
| 2023-08-08 | $5.50 | $5.50 | 150,280 | — | — |
| 2023-08-07 | $5.70 | $5.70 | 157,120 | — | — |
| 2023-08-04 | $5.80 | $5.80 | 530,620 | — | — |
| 2023-08-03 | $5.60 | $5.60 | 186,780 | — | — |
| 2023-08-02 | $5.80 | $5.80 | 176,940 | — | — |
| 2023-08-01 | $6.20 | $6.20 | 183,960 | — | — |
| 2023-07-31 | $6.25 | $6.25 | 160,700 | — | — |
| 2023-07-28 | $6.10 | $6.10 | 109,120 | — | — |
| 2023-07-27 | $5.90 | $5.90 | 120,920 | — | — |
| 2023-07-26 | $6.20 | $6.20 | 100,340 | — | — |
| 2023-07-25 | $6.00 | $6.00 | 148,960 | — | — |
| 2023-07-24 | $6.30 | $6.30 | 94,400 | — | — |
| 2023-07-21 | $6.30 | $6.30 | 134,300 | — | — |
| 2023-07-20 | $6.10 | $6.10 | 117,260 | — | — |
| 2023-07-19 | $6.45 | $6.45 | 131,380 | — | — |
| 2023-07-18 | $6.75 | $6.75 | 97,080 | — | — |
| 2023-07-17 | $6.65 | $6.65 | 106,700 | — | — |
| 2023-07-14 | $6.45 | $6.45 | 137,660 | — | — |
| 2023-07-13 | $6.90 | $6.90 | 144,980 | — | — |
| 2023-07-12 | $6.75 | $6.75 | 135,260 | — | — |
| 2023-07-11 | $6.85 | $6.85 | 134,840 | — | — |
| 2023-07-10 | $6.65 | $6.65 | 142,580 | — | — |
| 2023-07-07 | $6.10 | $6.10 | 118,520 | — | — |
| 2023-07-06 | $5.80 | $5.80 | 401,080 | — | — |
| 2023-07-05 | $5.75 | $5.75 | 176,760 | — | — |
| 2023-07-03 | $5.95 | $5.95 | 142,240 | — | — |
| 2023-06-30 | $6.25 | $6.25 | 238,980 | — | — |
| 2023-06-29 | $6.35 | $6.35 | 127,500 | — | — |
| 2023-06-28 | $5.90 | $5.90 | 132,180 | — | — |
| 2023-06-27 | $6.10 | $6.10 | 171,120 | — | — |
| 2023-06-26 | $6.05 | $6.05 | 229,020 | — | — |
| 2023-06-23 | $5.90 | $5.90 | 555,340 | — | — |
| 2023-06-22 | $5.70 | $5.70 | 173,580 | — | — |
| 2023-06-21 | $5.90 | $5.90 | 210,540 | — | — |
| 2023-06-20 | $6.25 | $6.25 | 215,960 | — | — |
| 2023-06-16 | $6.60 | $6.60 | 302,780 | — | — |
| 2023-06-15 | $7.40 | $7.40 | 235,900 | — | — |
| 2023-06-14 | $6.95 | $6.95 | 189,140 | — | — |
| 2023-06-13 | $7.35 | $7.35 | 257,160 | — | — |
| 2023-06-12 | $6.90 | $6.90 | 199,660 | — | — |
| 2023-06-09 | $6.95 | $6.95 | 123,740 | — | — |
| 2023-06-08 | $6.95 | $6.95 | 138,820 | — | — |
| 2023-06-07 | $7.00 | $7.00 | 186,960 | — | — |
| 2023-06-06 | $7.15 | $7.15 | 219,180 | — | — |
| 2023-06-05 | $6.70 | $6.70 | 188,240 | — | — |
| 2023-06-02 | $7.05 | $7.05 | 218,500 | — | — |
| 2023-06-01 | $6.55 | $6.55 | 197,660 | — | — |
| 2023-05-31 | $6.00 | $6.00 | 635,040 | — | — |
| 2023-05-30 | $6.20 | $6.20 | 236,640 | — | — |
| 2023-05-26 | $5.75 | $5.75 | 184,600 | — | — |
| 2023-05-25 | $5.50 | $5.50 | 113,000 | — | — |
| 2023-05-24 | $5.35 | $5.35 | 131,980 | — | — |
| 2023-05-23 | $5.55 | $5.55 | 210,600 | — | — |
| 2023-05-22 | $5.45 | $5.45 | 339,240 | — | — |
| 2023-05-19 | $4.85 | $4.85 | 513,020 | — | — |
| 2023-05-18 | $5.50 | $5.50 | 174,440 | — | — |
| 2023-05-17 | $5.45 | $5.45 | 195,060 | — | — |
| 2023-05-16 | $5.10 | $5.10 | 124,360 | — | — |
| 2023-05-15 | $5.50 | $5.50 | 121,760 | — | — |
| 2023-05-12 | $4.89 | $4.89 | 340,180 | — | — |
| 2023-05-11 | $5.20 | $5.20 | 190,520 | — | — |
| 2023-05-10 | $5.50 | $5.50 | 212,440 | — | — |
| 2023-05-09 | $5.75 | $5.75 | 166,780 | — | — |
| 2023-05-08 | $6.10 | $6.10 | 335,980 | — | — |
| 2023-05-05 | $5.40 | $5.40 | 130,680 | — | — |
| 2023-05-04 | $5.10 | $5.10 | 94,060 | — | — |
| 2023-05-03 | $5.05 | $5.05 | 270,020 | — | — |
| 2023-05-02 | $4.52 | $4.52 | 220,780 | — | — |
| 2023-05-01 | $4.71 | $4.71 | 126,380 | — | — |
| 2023-04-28 | $4.96 | $4.96 | 173,020 | — | — |
| 2023-04-27 | $5.10 | $5.10 | 161,320 | — | — |
| 2023-04-26 | $4.87 | $4.87 | 121,360 | — | — |
| 2023-04-25 | $4.63 | $4.63 | 148,180 | — | — |
| 2023-04-24 | $4.74 | $4.74 | 178,420 | — | — |
| 2023-04-21 | $5.10 | $5.10 | 126,780 | — | — |
| 2023-04-20 | $4.95 | $4.95 | 163,060 | — | — |
| 2023-04-19 | $5.10 | $5.10 | 148,600 | — | — |
| 2023-04-18 | $5.30 | $5.30 | 165,460 | — | — |
| 2023-04-17 | $5.40 | $5.40 | 150,820 | — | — |
| 2023-04-14 | $5.25 | $5.25 | 190,180 | — | — |
| 2023-04-13 | $5.65 | $5.65 | 403,400 | — | — |
| 2023-04-12 | $4.60 | $4.60 | 544,840 | — | — |
| 2023-04-11 | $5.10 | $5.10 | 163,820 | — | — |
| 2023-04-10 | $5.10 | $5.10 | 180,740 | — | — |
| 2023-04-06 | $5.20 | $5.20 | 152,320 | — | — |
| 2023-04-05 | $5.10 | $5.10 | 206,000 | — | — |
| 2023-04-04 | $5.40 | $5.40 | 191,940 | — | — |
| 2023-04-03 | $5.80 | $5.80 | 176,840 | — | — |
| 2023-03-31 | $5.95 | $5.95 | 181,180 | — | — |
| 2023-03-30 | $5.60 | $5.60 | 187,820 | — | — |
| 2023-03-29 | $5.70 | $5.70 | 302,800 | — | — |
| 2023-03-28 | $5.70 | $5.70 | 277,000 | — | — |
| 2023-03-27 | $5.65 | $5.65 | 418,820 | — | — |
| 2023-03-24 | $5.90 | $5.90 | 636,800 | — | — |
| 2023-03-23 | $7.10 | $7.10 | 375,220 | — | — |
| 2023-03-22 | $7.05 | $7.05 | 306,880 | — | — |
| 2023-03-21 | $7.70 | $7.70 | 254,840 | — | — |
| 2023-03-20 | $7.35 | $7.35 | 335,940 | — | — |
| 2023-03-17 | $8.20 | $8.20 | 324,700 | — | — |
| 2023-03-16 | $8.15 | $8.15 | 273,220 | — | — |
| 2023-03-15 | $8.10 | $8.10 | 346,940 | — | — |
| 2023-03-14 | $8.30 | $8.30 | 221,360 | — | — |
| 2023-03-13 | $8.50 | $8.50 | 291,340 | — | — |
| 2023-03-10 | $7.90 | $7.90 | 195,680 | — | — |
| 2023-03-09 | $8.10 | $8.10 | 150,460 | — | — |
| 2023-03-08 | $8.50 | $8.50 | 219,900 | — | — |
| 2023-03-07 | $8.10 | $8.10 | 189,940 | — | — |
| 2023-03-06 | $8.80 | $8.80 | 239,220 | — | — |
| 2023-03-03 | $9.60 | $9.60 | 206,880 | — | — |
| 2023-03-02 | $8.75 | $8.75 | 164,100 | — | — |
| 2023-03-01 | $8.90 | $8.90 | 318,240 | — | — |
| 2023-02-28 | $8.95 | $8.95 | 266,920 | — | — |
| 2023-02-27 | $8.20 | $8.20 | 163,800 | — | — |
| 2023-02-24 | $7.95 | $7.95 | 266,120 | — | — |
| 2023-02-23 | $8.20 | $8.20 | 158,920 | — | — |
| 2023-02-22 | $8.45 | $8.45 | 351,080 | — | — |
| 2023-02-21 | $8.35 | $8.35 | 281,580 | — | — |
| 2023-02-17 | $8.65 | $8.65 | 144,440 | — | — |
| 2023-02-16 | $8.55 | $8.55 | 172,240 | — | — |
| 2023-02-15 | $9.05 | $9.05 | 147,420 | — | — |
| 2023-02-14 | $8.40 | $8.40 | 187,860 | — | — |
| 2023-02-13 | $8.25 | $8.25 | 216,900 | — | — |
| 2023-02-10 | $8.70 | $8.70 | 129,340 | — | — |
| 2023-02-09 | $8.65 | $8.65 | 210,280 | — | — |
| 2023-02-08 | $9.55 | $9.55 | 169,140 | — | — |
| 2023-02-07 | $9.65 | $9.65 | 223,000 | — | — |
| 2023-02-06 | $9.70 | $9.70 | 226,200 | — | — |
| 2023-02-03 | $9.55 | $9.55 | 241,680 | — | — |
| 2023-02-02 | $10.00 | $10.00 | 404,680 | — | — |
| 2023-02-01 | $9.55 | $9.55 | 312,940 | — | — |
| 2023-01-31 | $8.45 | $8.45 | 355,900 | — | — |
| 2023-01-30 | $8.05 | $8.05 | 191,240 | — | — |
| 2023-01-27 | $8.50 | $8.50 | 176,940 | — | — |
| 2023-01-26 | $8.35 | $8.35 | 137,500 | — | — |
| 2023-01-25 | $8.30 | $8.30 | 253,960 | — | — |
| 2023-01-24 | $8.00 | $8.00 | 192,180 | — | — |
| 2023-01-23 | $8.60 | $8.60 | 218,400 | — | — |
| 2023-01-20 | $8.25 | $8.25 | 166,600 | — | — |
| 2023-01-19 | $7.95 | $7.95 | 195,060 | — | — |
| 2023-01-18 | $8.45 | $8.45 | 242,240 | — | — |
| 2023-01-17 | $8.55 | $8.55 | 213,920 | — | — |
| 2023-01-13 | $8.45 | $8.45 | 226,500 | — | — |
| 2023-01-12 | $8.35 | $8.35 | 371,860 | — | — |
| 2023-01-11 | $7.65 | $7.65 | 473,220 | — | — |
| 2023-01-10 | $7.25 | $7.25 | 240,400 | — | — |
| 2023-01-09 | $6.90 | $6.90 | 191,880 | — | — |
| 2023-01-06 | $6.35 | $6.35 | 306,340 | — | — |
| 2023-01-05 | $5.95 | $5.95 | 308,420 | — | — |
| 2023-01-04 | $6.40 | $6.40 | 158,600 | — | — |
| 2023-01-03 | $6.40 | $6.40 | 199,880 | — | — |