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
- 2021-08-05 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 | $3.84 | $4.60 | 894,300 | — | — |
| 2023-12-28 | $3.90 | $4.67 | 1,066,000 | — | — |
| 2023-12-27 | $3.95 | $4.73 | 1,014,000 | — | — |
| 2023-12-26 | $3.96 | $4.74 | 1,056,900 | — | — |
| 2023-12-22 | $3.90 | $4.67 | 957,100 | — | — |
| 2023-12-21 | $3.89 | $4.66 | 871,500 | — | — |
| 2023-12-20 | $3.85 | $4.61 | 1,005,700 | — | — |
| 2023-12-19 | $3.90 | $4.67 | 1,169,300 | — | — |
| 2023-12-18 | $3.87 | $4.63 | 1,322,800 | — | — |
| 2023-12-15 | $3.95 | $4.73 | 1,304,600 | — | — |
| 2023-12-14 | $4.00 | $4.79 | 1,481,600 | — | — |
| 2023-12-13 | $3.99 | $4.78 | 2,021,500 | — | — |
| 2023-12-12 | $3.81 | $4.56 | 2,036,700 | — | — |
| 2023-12-11 | $3.89 | $4.66 | 2,540,200 | — | — |
| 2023-12-08 | $3.92 | $4.69 | 4,649,600 | — | — |
| 2023-12-07 | $3.93 | $4.70 | 2,701,500 | — | — |
| 2023-12-06 | $3.90 | $4.67 | 2,352,600 | — | — |
| 2023-12-05 | $3.82 | $4.57 | 2,549,600 | — | — |
| 2023-12-04 | $4.09 | $4.78 | 2,083,600 | — | — |
| 2023-12-01 | $4.08 | $4.76 | 1,219,300 | — | — |
| 2023-11-30 | $4.02 | $4.69 | 1,800,400 | — | — |
| 2023-11-29 | $4.02 | $4.69 | 1,596,200 | — | — |
| 2023-11-28 | $3.84 | $4.48 | 970,700 | — | — |
| 2023-11-27 | $3.86 | $4.51 | 1,055,800 | — | — |
| 2023-11-24 | $3.82 | $4.46 | 380,200 | — | — |
| 2023-11-22 | $3.74 | $4.37 | 1,189,200 | — | — |
| 2023-11-21 | $3.78 | $4.41 | 1,498,300 | — | — |
| 2023-11-20 | $3.80 | $4.44 | 1,602,900 | — | — |
| 2023-11-17 | $3.78 | $4.41 | 1,746,200 | — | — |
| 2023-11-16 | $3.59 | $4.19 | 1,180,900 | — | — |
| 2023-11-15 | $3.64 | $4.25 | 1,100,400 | — | — |
| 2023-11-14 | $3.58 | $4.18 | 1,456,900 | — | — |
| 2023-11-13 | $3.50 | $4.09 | 1,194,500 | — | — |
| 2023-11-10 | $3.51 | $4.10 | 1,211,700 | — | — |
| 2023-11-09 | $3.54 | $4.13 | 1,540,100 | — | — |
| 2023-11-08 | $3.54 | $4.13 | 1,065,300 | — | — |
| 2023-11-07 | $3.57 | $4.17 | 1,331,500 | — | — |
| 2023-11-06 | $3.60 | $4.20 | 1,674,300 | — | — |
| 2023-11-03 | $3.63 | $4.24 | 6,681,200 | — | — |
| 2023-11-02 | $3.46 | $4.04 | 2,429,500 | — | — |
| 2023-11-01 | $3.38 | $3.95 | 2,425,700 | — | — |
| 2023-10-31 | $3.37 | $3.93 | 2,151,800 | — | — |
| 2023-10-30 | $3.45 | $4.03 | 12,347,900 | — | — |
| 2023-10-27 | $3.25 | $3.79 | 3,346,900 | — | — |
| 2023-10-26 | $3.14 | $3.67 | 4,376,100 | — | — |
| 2023-10-25 | $2.80 | $3.27 | 2,308,900 | — | — |
| 2023-10-24 | $2.64 | $3.08 | 3,246,000 | — | — |
| 2023-10-23 | $2.57 | $3.00 | 2,020,800 | — | — |
| 2023-10-20 | $2.62 | $3.06 | 1,409,800 | — | — |
| 2023-10-19 | $2.72 | $3.18 | 855,300 | — | — |
| 2023-10-18 | $2.77 | $3.23 | 579,400 | — | — |
| 2023-10-17 | $2.84 | $3.32 | 659,600 | — | — |
| 2023-10-16 | $2.80 | $3.27 | 1,033,900 | — | — |
| 2023-10-13 | $2.68 | $3.13 | 651,200 | — | — |
| 2023-10-12 | $2.72 | $3.18 | 1,016,200 | — | — |
| 2023-10-11 | $2.74 | $3.20 | 1,408,900 | — | — |
| 2023-10-10 | $2.82 | $3.29 | 901,800 | — | — |
| 2023-10-09 | $2.82 | $3.29 | 806,600 | — | — |
| 2023-10-06 | $2.88 | $3.36 | 1,007,800 | — | — |
| 2023-10-05 | $2.87 | $3.35 | 1,058,500 | — | — |
| 2023-10-04 | $2.95 | $3.44 | 582,800 | — | — |
| 2023-10-03 | $2.99 | $3.49 | 1,178,400 | — | — |
| 2023-10-02 | $3.11 | $3.63 | 895,200 | — | — |
| 2023-09-29 | $3.13 | $3.65 | 742,200 | — | — |
| 2023-09-28 | $3.12 | $3.64 | 561,800 | — | — |
| 2023-09-27 | $3.17 | $3.70 | 710,700 | — | — |
| 2023-09-26 | $3.10 | $3.62 | 500,100 | — | — |
| 2023-09-25 | $3.16 | $3.69 | 552,800 | — | — |
| 2023-09-22 | $3.12 | $3.64 | 863,700 | — | — |
| 2023-09-21 | $3.13 | $3.65 | 1,069,500 | — | — |
| 2023-09-20 | $3.15 | $3.68 | 754,700 | — | — |
| 2023-09-19 | $3.18 | $3.71 | 710,500 | — | — |
| 2023-09-18 | $3.32 | $3.88 | 1,077,300 | — | — |
| 2023-09-15 | $3.28 | $3.83 | 1,314,300 | — | — |
| 2023-09-14 | $3.36 | $3.92 | 970,200 | — | — |
| 2023-09-13 | $3.33 | $3.89 | 1,104,300 | — | — |
| 2023-09-12 | $3.54 | $4.02 | 1,945,600 | — | — |
| 2023-09-11 | $3.46 | $3.93 | 680,600 | — | — |
| 2023-09-08 | $3.39 | $3.85 | 458,500 | — | — |
| 2023-09-07 | $3.38 | $3.83 | 1,789,700 | — | — |
| 2023-09-06 | $3.44 | $3.90 | 583,100 | — | — |
| 2023-09-05 | $3.48 | $3.95 | 734,800 | — | — |
| 2023-09-01 | $3.60 | $4.08 | 516,600 | — | — |
| 2023-08-31 | $3.59 | $4.07 | 647,800 | — | — |
| 2023-08-30 | $3.57 | $4.05 | 601,500 | — | — |
| 2023-08-29 | $3.63 | $4.12 | 936,000 | — | — |
| 2023-08-28 | $3.58 | $4.06 | 662,700 | — | — |
| 2023-08-25 | $3.47 | $3.94 | 474,200 | — | — |
| 2023-08-24 | $3.47 | $3.94 | 583,800 | — | — |
| 2023-08-23 | $3.45 | $3.91 | 483,000 | — | — |
| 2023-08-22 | $3.43 | $3.89 | 582,500 | — | — |
| 2023-08-21 | $3.43 | $3.89 | 494,100 | — | — |
| 2023-08-18 | $3.46 | $3.93 | 561,500 | — | — |
| 2023-08-17 | $3.50 | $3.97 | 531,200 | — | — |
| 2023-08-16 | $3.48 | $3.95 | 637,300 | — | — |
| 2023-08-15 | $3.49 | $3.96 | 623,400 | — | — |
| 2023-08-14 | $3.53 | $4.00 | 506,800 | — | — |
| 2023-08-11 | $3.56 | $4.04 | 930,000 | — | — |
| 2023-08-10 | $3.54 | $4.02 | 695,700 | — | — |
| 2023-08-09 | $3.47 | $3.94 | 1,318,700 | — | — |
| 2023-08-08 | $3.49 | $3.96 | 1,654,200 | — | — |
| 2023-08-07 | $3.50 | $3.97 | 935,300 | — | — |
| 2023-08-04 | $3.54 | $4.02 | 1,119,000 | — | — |
| 2023-08-03 | $3.51 | $3.98 | 1,862,700 | — | — |
| 2023-08-02 | $3.64 | $4.13 | 1,411,900 | — | — |
| 2023-08-01 | $3.68 | $4.18 | 1,618,600 | — | — |
| 2023-07-31 | $3.78 | $4.29 | 1,366,400 | — | — |
| 2023-07-28 | $3.75 | $4.25 | 850,700 | — | — |
| 2023-07-27 | $3.67 | $4.16 | 1,640,300 | — | — |
| 2023-07-26 | $3.83 | $4.35 | 1,067,600 | — | — |
| 2023-07-25 | $3.90 | $4.42 | 1,308,700 | — | — |
| 2023-07-24 | $3.76 | $4.27 | 705,100 | — | — |
| 2023-07-21 | $3.74 | $4.24 | 503,800 | — | — |
| 2023-07-20 | $3.68 | $4.18 | 531,000 | — | — |
| 2023-07-19 | $3.70 | $4.20 | 871,900 | — | — |
| 2023-07-18 | $3.62 | $4.11 | 743,100 | — | — |
| 2023-07-17 | $3.58 | $4.06 | 1,088,900 | — | — |
| 2023-07-14 | $3.69 | $4.19 | 1,254,700 | — | — |
| 2023-07-13 | $3.83 | $4.35 | 1,088,900 | — | — |
| 2023-07-12 | $3.73 | $4.23 | 819,000 | — | — |
| 2023-07-11 | $3.68 | $4.18 | 1,506,500 | — | — |
| 2023-07-10 | $3.51 | $3.98 | 2,167,600 | — | — |
| 2023-07-07 | $3.83 | $4.35 | 1,560,400 | — | — |
| 2023-07-06 | $3.72 | $4.22 | 610,300 | — | — |
| 2023-07-05 | $3.70 | $4.20 | 1,352,500 | — | — |
| 2023-07-03 | $3.88 | $4.40 | 727,900 | — | — |
| 2023-06-30 | $3.76 | $4.27 | 1,466,100 | — | — |
| 2023-06-29 | $3.65 | $4.14 | 1,708,800 | — | — |
| 2023-06-28 | $3.52 | $3.99 | 1,532,200 | — | — |
| 2023-06-27 | $3.52 | $3.99 | 1,389,400 | — | — |
| 2023-06-26 | $3.40 | $3.86 | 1,663,900 | — | — |
| 2023-06-23 | $3.34 | $3.79 | 3,494,500 | — | — |
| 2023-06-22 | $3.48 | $3.95 | 1,690,200 | — | — |
| 2023-06-21 | $3.48 | $3.95 | 1,138,800 | — | — |
| 2023-06-20 | $3.56 | $4.04 | 1,919,000 | — | — |
| 2023-06-16 | $3.74 | $4.24 | 2,086,600 | — | — |
| 2023-06-15 | $3.70 | $4.20 | 1,104,800 | — | — |
| 2023-06-14 | $3.62 | $4.11 | 1,847,100 | — | — |
| 2023-06-13 | $3.83 | $4.35 | 685,700 | — | — |
| 2023-06-12 | $3.89 | $4.30 | 993,900 | — | — |
| 2023-06-09 | $3.84 | $4.24 | 955,700 | — | — |
| 2023-06-08 | $3.81 | $4.21 | 1,572,600 | — | — |
| 2023-06-07 | $3.92 | $4.33 | 996,600 | — | — |
| 2023-06-06 | $3.95 | $4.37 | 538,500 | — | — |
| 2023-06-05 | $3.84 | $4.24 | 1,081,800 | — | — |
| 2023-06-02 | $3.94 | $4.36 | 1,176,200 | — | — |
| 2023-06-01 | $3.72 | $4.11 | 934,000 | — | — |
| 2023-05-31 | $3.61 | $3.99 | 918,300 | — | — |
| 2023-05-30 | $3.66 | $4.05 | 608,700 | — | — |
| 2023-05-26 | $3.71 | $4.10 | 931,300 | — | — |
| 2023-05-25 | $3.54 | $3.91 | 1,995,400 | — | — |
| 2023-05-24 | $3.61 | $3.99 | 1,817,800 | — | — |
| 2023-05-23 | $3.70 | $4.09 | 2,479,300 | — | — |
| 2023-05-22 | $3.60 | $3.98 | 2,448,800 | — | — |
| 2023-05-19 | $3.59 | $3.97 | 1,930,500 | — | — |
| 2023-05-18 | $3.66 | $4.05 | 1,970,300 | — | — |
| 2023-05-17 | $3.54 | $3.91 | 1,357,300 | — | — |
| 2023-05-16 | $3.49 | $3.86 | 2,096,900 | — | — |
| 2023-05-15 | $3.59 | $3.97 | 1,622,100 | — | — |
| 2023-05-12 | $3.58 | $3.96 | 984,500 | — | — |
| 2023-05-11 | $3.60 | $3.98 | 554,800 | — | — |
| 2023-05-10 | $3.61 | $3.99 | 1,015,100 | — | — |
| 2023-05-09 | $3.73 | $4.12 | 1,007,500 | — | — |
| 2023-05-08 | $3.83 | $4.23 | 1,058,200 | — | — |
| 2023-05-05 | $3.72 | $4.11 | 1,209,000 | — | — |
| 2023-05-04 | $3.70 | $4.09 | 995,900 | — | — |
| 2023-05-03 | $3.73 | $4.12 | 938,100 | — | — |
| 2023-05-02 | $3.83 | $4.23 | 1,680,700 | — | — |
| 2023-05-01 | $3.93 | $4.34 | 1,376,400 | — | — |
| 2023-04-28 | $4.08 | $4.51 | 2,304,900 | — | — |
| 2023-04-27 | $4.02 | $4.44 | 2,886,200 | — | — |
| 2023-04-26 | $3.46 | $3.82 | 1,444,600 | — | — |
| 2023-04-25 | $3.55 | $3.92 | 1,340,900 | — | — |
| 2023-04-24 | $3.65 | $4.03 | 1,105,100 | — | — |
| 2023-04-21 | $3.62 | $4.00 | 1,247,400 | — | — |
| 2023-04-20 | $3.59 | $3.97 | 842,200 | — | — |
| 2023-04-19 | $3.61 | $3.99 | 1,564,500 | — | — |
| 2023-04-18 | $3.63 | $4.01 | 1,633,100 | — | — |
| 2023-04-17 | $3.60 | $3.98 | 3,538,800 | — | — |
| 2023-04-14 | $3.60 | $3.98 | 2,151,900 | — | — |
| 2023-04-13 | $3.70 | $4.09 | 1,724,700 | — | — |
| 2023-04-12 | $3.67 | $4.06 | 2,082,400 | — | — |
| 2023-04-11 | $3.82 | $4.22 | 852,200 | — | — |
| 2023-04-10 | $3.82 | $4.22 | 1,062,700 | — | — |
| 2023-04-06 | $3.70 | $4.09 | 1,513,000 | — | — |
| 2023-04-05 | $3.84 | $4.24 | 1,223,500 | — | — |
| 2023-04-04 | $3.81 | $4.21 | 1,270,300 | — | — |
| 2023-04-03 | $4.13 | $4.57 | 7,919,200 | — | — |
| 2023-03-31 | $4.08 | $4.51 | 772,600 | — | — |
| 2023-03-30 | $4.01 | $4.43 | 848,200 | — | — |
| 2023-03-29 | $3.96 | $4.38 | 766,100 | — | — |
| 2023-03-28 | $3.88 | $4.29 | 556,900 | — | — |
| 2023-03-27 | $3.83 | $4.23 | 1,171,200 | — | — |
| 2023-03-24 | $3.78 | $4.18 | 807,700 | — | — |
| 2023-03-23 | $3.74 | $4.13 | 1,747,000 | — | — |
| 2023-03-22 | $3.78 | $4.18 | 1,188,400 | — | — |
| 2023-03-21 | $3.80 | $4.20 | 1,211,400 | — | — |
| 2023-03-20 | $3.72 | $4.11 | 2,558,600 | — | — |
| 2023-03-17 | $3.87 | $4.28 | 3,871,100 | — | — |
| 2023-03-16 | $3.95 | $4.37 | 1,732,700 | — | — |
| 2023-03-15 | $3.94 | $4.36 | 1,773,400 | — | — |
| 2023-03-14 | $4.11 | $4.54 | 1,545,500 | — | — |
| 2023-03-13 | $4.10 | $4.53 | 1,172,800 | — | — |
| 2023-03-10 | $4.22 | $4.55 | 1,945,600 | — | — |
| 2023-03-09 | $4.41 | $4.76 | 1,095,700 | — | — |
| 2023-03-08 | $4.41 | $4.76 | 2,638,600 | — | — |
| 2023-03-07 | $4.34 | $4.68 | 1,416,600 | — | — |
| 2023-03-06 | $4.52 | $4.88 | 1,745,400 | — | — |
| 2023-03-03 | $4.61 | $4.97 | 2,264,400 | — | — |
| 2023-03-02 | $4.55 | $4.91 | 4,829,600 | — | — |
| 2023-03-01 | $4.58 | $4.94 | 6,913,100 | — | — |
| 2023-02-28 | $4.82 | $5.20 | 1,761,500 | — | — |
| 2023-02-27 | $4.85 | $5.23 | 1,963,100 | — | — |
| 2023-02-24 | $5.06 | $5.46 | 1,230,500 | — | — |
| 2023-02-23 | $5.12 | $5.53 | 3,702,000 | — | — |
| 2023-02-22 | $5.43 | $5.86 | 1,387,600 | — | — |
| 2023-02-21 | $5.38 | $5.81 | 1,057,200 | — | — |
| 2023-02-17 | $5.52 | $5.96 | 1,081,800 | — | — |
| 2023-02-16 | $5.56 | $6.00 | 962,300 | — | — |
| 2023-02-15 | $5.67 | $6.12 | 1,191,500 | — | — |
| 2023-02-14 | $5.54 | $5.98 | 1,608,000 | — | — |
| 2023-02-13 | $5.46 | $5.89 | 3,602,500 | — | — |
| 2023-02-10 | $5.29 | $5.71 | 783,700 | — | — |
| 2023-02-09 | $5.30 | $5.72 | 629,200 | — | — |
| 2023-02-08 | $5.42 | $5.85 | 499,900 | — | — |
| 2023-02-07 | $5.50 | $5.94 | 661,000 | — | — |
| 2023-02-06 | $5.57 | $6.01 | 849,800 | — | — |
| 2023-02-03 | $5.64 | $6.09 | 1,765,200 | — | — |
| 2023-02-02 | $5.81 | $6.27 | 1,392,600 | — | — |
| 2023-02-01 | $5.77 | $6.23 | 1,223,900 | — | — |
| 2023-01-31 | $5.62 | $6.06 | 1,008,300 | — | — |
| 2023-01-30 | $5.51 | $5.95 | 658,100 | — | — |
| 2023-01-27 | $5.55 | $5.99 | 776,500 | — | — |
| 2023-01-26 | $5.45 | $5.88 | 745,400 | — | — |
| 2023-01-25 | $5.48 | $5.91 | 1,002,400 | — | — |
| 2023-01-24 | $5.57 | $6.01 | 1,023,600 | — | — |
| 2023-01-23 | $5.58 | $6.02 | 1,153,000 | — | — |
| 2023-01-20 | $5.54 | $5.98 | 960,700 | — | — |
| 2023-01-19 | $5.34 | $5.76 | 871,300 | — | — |
| 2023-01-18 | $5.37 | $5.80 | 1,024,900 | — | — |
| 2023-01-17 | $5.25 | $5.67 | 894,800 | — | — |
| 2023-01-13 | $5.27 | $5.69 | 1,054,400 | — | — |
| 2023-01-12 | $5.23 | $5.64 | 1,313,000 | — | — |
| 2023-01-11 | $5.34 | $5.76 | 1,078,100 | — | — |
| 2023-01-10 | $5.46 | $5.89 | 2,679,000 | — | — |
| 2023-01-09 | $5.47 | $5.90 | 2,689,000 | — | — |
| 2023-01-06 | $5.21 | $5.62 | 2,649,100 | — | — |
| 2023-01-05 | $5.22 | $5.63 | 3,149,800 | — | — |
| 2023-01-04 | $5.08 | $5.48 | 1,947,500 | — | — |
| 2023-01-03 | $5.01 | $5.41 | 2,068,400 | — | — |