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
- 2016-08-12 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 | $3.56 | $3.56 | 34,100 | — | — |
| 2023-12-28 | $3.59 | $3.59 | 38,600 | — | — |
| 2023-12-27 | $3.63 | $3.63 | 23,300 | — | — |
| 2023-12-26 | $3.66 | $3.66 | 23,300 | — | — |
| 2023-12-22 | $3.58 | $3.58 | 8,300 | — | — |
| 2023-12-21 | $3.54 | $3.54 | 35,400 | — | — |
| 2023-12-20 | $3.61 | $3.61 | 22,200 | — | — |
| 2023-12-19 | $3.67 | $3.67 | 30,200 | — | — |
| 2023-12-18 | $3.62 | $3.62 | 19,100 | — | — |
| 2023-12-15 | $3.50 | $3.50 | 46,000 | — | — |
| 2023-12-14 | $3.63 | $3.63 | 53,600 | — | — |
| 2023-12-13 | $3.38 | $3.38 | 14,900 | — | — |
| 2023-12-12 | $3.32 | $3.32 | 14,000 | — | — |
| 2023-12-11 | $3.36 | $3.36 | 25,500 | — | — |
| 2023-12-08 | $3.34 | $3.34 | 33,200 | — | — |
| 2023-12-07 | $3.00 | $3.00 | 18,500 | — | — |
| 2023-12-06 | $2.97 | $2.97 | 19,400 | — | — |
| 2023-12-05 | $2.97 | $2.97 | 37,700 | — | — |
| 2023-12-04 | $2.74 | $2.74 | 511,500 | — | — |
| 2023-12-01 | $2.43 | $2.43 | 6,800 | — | — |
| 2023-11-30 | $2.40 | $2.40 | 9,500 | — | — |
| 2023-11-29 | $2.44 | $2.44 | 74,500 | — | — |
| 2023-11-28 | $2.44 | $2.44 | 49,900 | — | — |
| 2023-11-27 | $2.40 | $2.40 | 70,100 | — | — |
| 2023-11-24 | $2.49 | $2.49 | 8,900 | — | — |
| 2023-11-22 | $2.45 | $2.45 | 25,300 | — | — |
| 2023-11-21 | $2.48 | $2.48 | 21,300 | — | — |
| 2023-11-20 | $2.52 | $2.52 | 49,900 | — | — |
| 2023-11-17 | $2.63 | $2.63 | 154,300 | — | — |
| 2023-11-16 | $2.84 | $2.84 | 25,200 | — | — |
| 2023-11-15 | $2.91 | $2.91 | 85,000 | — | — |
| 2023-11-14 | $2.54 | $2.54 | 92,000 | — | — |
| 2023-11-13 | $2.11 | $2.11 | 200,300 | — | — |
| 2023-11-10 | $1.68 | $1.68 | 385,000 | — | — |
| 2023-11-09 | $3.10 | $3.10 | 33,200 | — | — |
| 2023-11-08 | $3.17 | $3.17 | 50,500 | — | — |
| 2023-11-07 | $3.06 | $3.06 | 18,600 | — | — |
| 2023-11-06 | $3.12 | $3.12 | 37,300 | — | — |
| 2023-11-03 | $3.14 | $3.14 | 38,900 | — | — |
| 2023-11-02 | $3.12 | $3.12 | 7,900 | — | — |
| 2023-11-01 | $3.22 | $3.22 | 26,500 | — | — |
| 2023-10-31 | $3.33 | $3.33 | 7,600 | — | — |
| 2023-10-30 | $3.38 | $3.38 | 9,400 | — | — |
| 2023-10-27 | $3.31 | $3.31 | 13,200 | — | — |
| 2023-10-26 | $3.25 | $3.25 | 12,700 | — | — |
| 2023-10-25 | $3.33 | $3.33 | 11,000 | — | — |
| 2023-10-24 | $3.34 | $3.34 | 24,200 | — | — |
| 2023-10-23 | $3.30 | $3.30 | 27,300 | — | — |
| 2023-10-20 | $3.32 | $3.32 | 15,100 | — | — |
| 2023-10-19 | $3.25 | $3.25 | 12,500 | — | — |
| 2023-10-18 | $3.35 | $3.35 | 4,500 | — | — |
| 2023-10-17 | $3.35 | $3.35 | 20,000 | — | — |
| 2023-10-16 | $3.44 | $3.44 | 15,100 | — | — |
| 2023-10-13 | $3.34 | $3.34 | 62,100 | — | — |
| 2023-10-12 | $3.47 | $3.47 | 5,200 | — | — |
| 2023-10-11 | $3.37 | $3.37 | 38,000 | — | — |
| 2023-10-10 | $3.51 | $3.51 | 15,100 | — | — |
| 2023-10-09 | $3.59 | $3.59 | 3,400 | — | — |
| 2023-10-06 | $3.55 | $3.55 | 26,100 | — | — |
| 2023-10-05 | $3.26 | $3.26 | 6,300 | — | — |
| 2023-10-04 | $3.54 | $3.54 | 27,600 | — | — |
| 2023-10-03 | $3.53 | $3.53 | 7,200 | — | — |
| 2023-10-02 | $3.72 | $3.72 | 5,700 | — | — |
| 2023-09-29 | $3.67 | $3.67 | 18,100 | — | — |
| 2023-09-28 | $3.74 | $3.74 | 2,100 | — | — |
| 2023-09-27 | $3.78 | $3.78 | 16,500 | — | — |
| 2023-09-26 | $3.69 | $3.69 | 9,400 | — | — |
| 2023-09-25 | $3.80 | $3.80 | 9,500 | — | — |
| 2023-09-22 | $3.84 | $3.84 | 63,600 | — | — |
| 2023-09-21 | $3.99 | $3.99 | 36,000 | — | — |
| 2023-09-20 | $4.07 | $4.07 | 14,700 | — | — |
| 2023-09-19 | $4.37 | $4.37 | 4,300 | — | — |
| 2023-09-18 | $4.30 | $4.30 | 7,800 | — | — |
| 2023-09-15 | $4.25 | $4.25 | 64,700 | — | — |
| 2023-09-14 | $4.53 | $4.53 | 13,500 | — | — |
| 2023-09-13 | $4.47 | $4.47 | 15,900 | — | — |
| 2023-09-12 | $4.45 | $4.45 | 15,000 | — | — |
| 2023-09-11 | $4.40 | $4.40 | 17,200 | — | — |
| 2023-09-08 | $4.58 | $4.58 | 11,400 | — | — |
| 2023-09-07 | $4.82 | $4.82 | 2,300 | — | — |
| 2023-09-06 | $4.85 | $4.85 | 16,500 | — | — |
| 2023-09-05 | $4.86 | $4.86 | 14,500 | — | — |
| 2023-09-01 | $4.98 | $4.98 | 26,100 | — | — |
| 2023-08-31 | $4.62 | $4.62 | 20,900 | — | — |
| 2023-08-30 | $4.33 | $4.33 | 3,400 | — | — |
| 2023-08-29 | $4.28 | $4.28 | 12,000 | — | — |
| 2023-08-28 | $4.28 | $4.28 | 13,000 | — | — |
| 2023-08-25 | $4.25 | $4.25 | 39,000 | — | — |
| 2023-08-24 | $4.19 | $4.19 | 37,400 | — | — |
| 2023-08-23 | $4.15 | $4.15 | 11,200 | — | — |
| 2023-08-22 | $4.17 | $4.17 | 23,900 | — | — |
| 2023-08-21 | $4.15 | $4.15 | 15,900 | — | — |
| 2023-08-18 | $4.18 | $4.18 | 14,800 | — | — |
| 2023-08-17 | $4.15 | $4.15 | 14,700 | — | — |
| 2023-08-16 | $4.17 | $4.17 | 55,700 | — | — |
| 2023-08-15 | $4.20 | $4.20 | 40,000 | — | — |
| 2023-08-14 | $4.15 | $4.15 | 35,600 | — | — |
| 2023-08-11 | $4.37 | $4.37 | 91,700 | — | — |
| 2023-08-10 | $4.66 | $4.66 | 10,300 | — | — |
| 2023-08-09 | $4.73 | $4.73 | 27,000 | — | — |
| 2023-08-08 | $4.80 | $4.80 | 25,900 | — | — |
| 2023-08-07 | $4.74 | $4.74 | 13,900 | — | — |
| 2023-08-04 | $4.90 | $4.90 | 19,100 | — | — |
| 2023-08-03 | $4.79 | $4.79 | 14,300 | — | — |
| 2023-08-02 | $4.88 | $4.88 | 32,400 | — | — |
| 2023-08-01 | $4.99 | $4.99 | 25,100 | — | — |
| 2023-07-31 | $4.75 | $4.75 | 28,900 | — | — |
| 2023-07-28 | $4.66 | $4.66 | 21,400 | — | — |
| 2023-07-27 | $4.79 | $4.79 | 26,200 | — | — |
| 2023-07-26 | $4.79 | $4.79 | 20,300 | — | — |
| 2023-07-25 | $4.75 | $4.75 | 23,000 | — | — |
| 2023-07-24 | $4.80 | $4.80 | 32,900 | — | — |
| 2023-07-21 | $4.82 | $4.82 | 43,200 | — | — |
| 2023-07-20 | $5.00 | $5.00 | 18,100 | — | — |
| 2023-07-19 | $5.05 | $5.05 | 19,400 | — | — |
| 2023-07-18 | $5.07 | $5.07 | 20,800 | — | — |
| 2023-07-17 | $5.11 | $5.11 | 8,200 | — | — |
| 2023-07-14 | $5.05 | $5.05 | 18,100 | — | — |
| 2023-07-13 | $5.12 | $5.12 | 12,000 | — | — |
| 2023-07-12 | $5.01 | $5.01 | 7,900 | — | — |
| 2023-07-11 | $4.95 | $4.95 | 21,500 | — | — |
| 2023-07-10 | $5.15 | $5.15 | 16,000 | — | — |
| 2023-07-07 | $5.13 | $5.13 | 11,700 | — | — |
| 2023-07-06 | $4.99 | $4.99 | 26,700 | — | — |
| 2023-07-05 | $5.00 | $5.00 | 24,500 | — | — |
| 2023-07-03 | $5.39 | $5.39 | 4,600 | — | — |
| 2023-06-30 | $5.40 | $5.40 | 12,600 | — | — |
| 2023-06-29 | $5.32 | $5.32 | 10,400 | — | — |
| 2023-06-28 | $5.18 | $5.18 | 12,000 | — | — |
| 2023-06-27 | $5.20 | $5.20 | 9,800 | — | — |
| 2023-06-26 | $5.20 | $5.20 | 8,300 | — | — |
| 2023-06-23 | $5.27 | $5.27 | 23,500 | — | — |
| 2023-06-22 | $5.14 | $5.14 | 29,400 | — | — |
| 2023-06-21 | $5.34 | $5.34 | 24,200 | — | — |
| 2023-06-20 | $5.30 | $5.30 | 10,700 | — | — |
| 2023-06-16 | $5.45 | $5.45 | 13,200 | — | — |
| 2023-06-15 | $5.52 | $5.52 | 14,200 | — | — |
| 2023-06-14 | $5.51 | $5.51 | 20,600 | — | — |
| 2023-06-13 | $5.61 | $5.61 | 23,400 | — | — |
| 2023-06-12 | $5.88 | $5.88 | 12,600 | — | — |
| 2023-06-09 | $6.00 | $6.00 | 2,600 | — | — |
| 2023-06-08 | $6.13 | $6.13 | 5,400 | — | — |
| 2023-06-07 | $5.95 | $5.95 | 20,700 | — | — |
| 2023-06-06 | $5.82 | $5.82 | 6,800 | — | — |
| 2023-06-05 | $5.70 | $5.70 | 5,200 | — | — |
| 2023-06-02 | $5.73 | $5.73 | 14,900 | — | — |
| 2023-06-01 | $5.74 | $5.74 | 7,700 | — | — |
| 2023-05-31 | $5.65 | $5.65 | 7,600 | — | — |
| 2023-05-30 | $5.79 | $5.79 | 16,700 | — | — |
| 2023-05-26 | $5.54 | $5.54 | 14,300 | — | — |
| 2023-05-25 | $5.53 | $5.53 | 11,300 | — | — |
| 2023-05-24 | $5.53 | $5.53 | 13,700 | — | — |
| 2023-05-23 | $5.74 | $5.74 | 28,900 | — | — |
| 2023-05-22 | $5.64 | $5.64 | 17,300 | — | — |
| 2023-05-19 | $5.56 | $5.56 | 33,600 | — | — |
| 2023-05-18 | $5.24 | $5.24 | 30,500 | — | — |
| 2023-05-17 | $5.48 | $5.48 | 28,000 | — | — |
| 2023-05-16 | $5.46 | $5.46 | 8,800 | — | — |
| 2023-05-15 | $5.51 | $5.51 | 15,700 | — | — |
| 2023-05-12 | $5.54 | $5.54 | 12,500 | — | — |
| 2023-05-11 | $5.63 | $5.63 | 16,400 | — | — |
| 2023-05-10 | $5.61 | $5.61 | 18,600 | — | — |
| 2023-05-09 | $5.78 | $5.78 | 6,300 | — | — |
| 2023-05-08 | $5.76 | $5.76 | 16,700 | — | — |
| 2023-05-05 | $5.81 | $5.81 | 6,100 | — | — |
| 2023-05-04 | $5.78 | $5.78 | 4,900 | — | — |
| 2023-05-03 | $5.75 | $5.75 | 13,800 | — | — |
| 2023-05-02 | $5.79 | $5.79 | 6,100 | — | — |
| 2023-05-01 | $5.80 | $5.80 | 7,400 | — | — |
| 2023-04-28 | $5.87 | $5.87 | 8,200 | — | — |
| 2023-04-27 | $5.79 | $5.79 | 11,900 | — | — |
| 2023-04-26 | $5.80 | $5.80 | 8,100 | — | — |
| 2023-04-25 | $5.73 | $5.73 | 4,900 | — | — |
| 2023-04-24 | $5.78 | $5.78 | 36,400 | — | — |
| 2023-04-21 | $5.84 | $5.84 | 75,400 | — | — |
| 2023-04-20 | $5.13 | $5.13 | 6,800 | — | — |
| 2023-04-19 | $5.33 | $5.33 | 2,700 | — | — |
| 2023-04-18 | $5.33 | $5.33 | 43,600 | — | — |
| 2023-04-17 | $5.13 | $5.13 | 51,600 | — | — |
| 2023-04-14 | $5.58 | $5.58 | 15,900 | — | — |
| 2023-04-13 | $5.72 | $5.72 | 12,500 | — | — |
| 2023-04-12 | $5.85 | $5.85 | 14,500 | — | — |
| 2023-04-11 | $5.72 | $5.72 | 6,600 | — | — |
| 2023-04-10 | $5.61 | $5.61 | 12,800 | — | — |
| 2023-04-06 | $5.63 | $5.63 | 5,200 | — | — |
| 2023-04-05 | $5.56 | $5.56 | 2,300 | — | — |
| 2023-04-04 | $5.55 | $5.55 | 11,000 | — | — |
| 2023-04-03 | $5.67 | $5.67 | 6,800 | — | — |
| 2023-03-31 | $5.37 | $5.37 | 11,800 | — | — |
| 2023-03-30 | $5.28 | $5.28 | 3,200 | — | — |
| 2023-03-29 | $5.20 | $5.20 | 6,200 | — | — |
| 2023-03-28 | $5.20 | $5.20 | 17,700 | — | — |
| 2023-03-27 | $5.35 | $5.35 | 60,100 | — | — |
| 2023-03-24 | $5.29 | $5.29 | 7,300 | — | — |
| 2023-03-23 | $5.38 | $5.38 | 8,900 | — | — |
| 2023-03-22 | $5.29 | $5.29 | 10,300 | — | — |
| 2023-03-21 | $5.38 | $5.38 | 41,300 | — | — |
| 2023-03-20 | $5.20 | $5.20 | 28,200 | — | — |
| 2023-03-17 | $5.22 | $5.22 | 87,100 | — | — |
| 2023-03-16 | $5.55 | $5.55 | 106,000 | — | — |
| 2023-03-15 | $5.07 | $5.07 | 33,200 | — | — |
| 2023-03-14 | $5.30 | $5.30 | 15,500 | — | — |
| 2023-03-13 | $5.58 | $5.58 | 51,900 | — | — |
| 2023-03-10 | $5.34 | $5.34 | 70,100 | — | — |
| 2023-03-09 | $6.90 | $6.90 | 31,600 | — | — |
| 2023-03-08 | $7.17 | $7.17 | 15,300 | — | — |
| 2023-03-07 | $7.38 | $7.38 | 7,800 | — | — |
| 2023-03-06 | $7.46 | $7.46 | 10,500 | — | — |
| 2023-03-03 | $7.47 | $7.47 | 34,900 | — | — |
| 2023-03-02 | $7.64 | $7.64 | 15,500 | — | — |
| 2023-03-01 | $7.61 | $7.61 | 4,400 | — | — |
| 2023-02-28 | $7.61 | $7.61 | 12,200 | — | — |
| 2023-02-27 | $7.60 | $7.60 | 9,700 | — | — |
| 2023-02-24 | $7.53 | $7.53 | 26,900 | — | — |
| 2023-02-23 | $7.57 | $7.57 | 18,300 | — | — |
| 2023-02-22 | $7.46 | $7.46 | 6,000 | — | — |
| 2023-02-21 | $7.54 | $7.54 | 4,800 | — | — |
| 2023-02-17 | $7.89 | $7.89 | 25,400 | — | — |
| 2023-02-16 | $7.78 | $7.78 | 9,400 | — | — |
| 2023-02-15 | $7.70 | $7.70 | 35,200 | — | — |
| 2023-02-14 | $7.78 | $7.78 | 6,400 | — | — |
| 2023-02-13 | $7.83 | $7.83 | 8,600 | — | — |
| 2023-02-10 | $8.00 | $8.00 | 37,300 | — | — |
| 2023-02-09 | $7.93 | $7.93 | 16,700 | — | — |
| 2023-02-08 | $7.93 | $7.93 | 16,400 | — | — |
| 2023-02-07 | $8.25 | $8.25 | 12,500 | — | — |
| 2023-02-06 | $8.25 | $8.25 | 27,400 | — | — |
| 2023-02-03 | $8.25 | $8.25 | 18,400 | — | — |
| 2023-02-02 | $8.25 | $8.25 | 28,300 | — | — |
| 2023-02-01 | $8.00 | $8.00 | 35,300 | — | — |
| 2023-01-31 | $8.00 | $8.00 | 74,000 | — | — |
| 2023-01-30 | $7.73 | $7.73 | 59,400 | — | — |
| 2023-01-27 | $7.57 | $7.57 | 53,300 | — | — |
| 2023-01-26 | $7.22 | $7.22 | 62,600 | — | — |
| 2023-01-25 | $7.15 | $7.15 | 31,300 | — | — |
| 2023-01-24 | $7.10 | $7.10 | 26,700 | — | — |
| 2023-01-23 | $7.12 | $7.12 | 66,000 | — | — |
| 2023-01-20 | $7.14 | $7.14 | 4,400 | — | — |
| 2023-01-19 | $7.25 | $7.25 | 42,100 | — | — |
| 2023-01-18 | $7.35 | $7.35 | 15,800 | — | — |
| 2023-01-17 | $7.45 | $7.45 | 43,600 | — | — |
| 2023-01-13 | $7.34 | $7.34 | 68,600 | — | — |
| 2023-01-12 | $7.38 | $7.38 | 30,100 | — | — |
| 2023-01-11 | $7.48 | $7.48 | 56,700 | — | — |
| 2023-01-10 | $7.46 | $7.46 | 67,700 | — | — |
| 2023-01-09 | $6.96 | $6.96 | 21,100 | — | — |
| 2023-01-06 | $6.92 | $6.92 | 16,900 | — | — |
| 2023-01-05 | $6.92 | $6.92 | 1,000 | — | — |
| 2023-01-04 | $7.00 | $7.00 | 16,700 | — | — |
| 2023-01-03 | $6.80 | $6.80 | 17,800 | — | — |