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
- 2019-06-12 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 | $4.19 | $4.19 | 28,892 | — | — |
| 2023-12-28 | $4.16 | $4.16 | 48,317 | — | — |
| 2023-12-27 | $4.44 | $4.44 | 37,808 | — | — |
| 2023-12-26 | $4.48 | $4.48 | 62,825 | — | — |
| 2023-12-22 | $4.52 | $4.52 | 35,217 | — | — |
| 2023-12-21 | $4.32 | $4.32 | 29,042 | — | — |
| 2023-12-20 | $4.42 | $4.42 | 54,508 | — | — |
| 2023-12-19 | $4.20 | $4.20 | 31,250 | — | — |
| 2023-12-18 | $4.00 | $4.00 | 30,867 | — | — |
| 2023-12-15 | $4.01 | $4.01 | 72,942 | — | — |
| 2023-12-14 | $3.78 | $3.78 | 90,417 | — | — |
| 2023-12-13 | $3.48 | $3.48 | 47,600 | — | — |
| 2023-12-12 | $3.55 | $3.55 | 34,633 | — | — |
| 2023-12-11 | $3.77 | $3.77 | 31,700 | — | — |
| 2023-12-08 | $3.77 | $3.77 | 32,208 | — | — |
| 2023-12-07 | $3.78 | $3.78 | 27,367 | — | — |
| 2023-12-06 | $3.72 | $3.72 | 29,425 | — | — |
| 2023-12-05 | $3.74 | $3.74 | 27,500 | — | — |
| 2023-12-04 | $3.84 | $3.84 | 34,400 | — | — |
| 2023-12-01 | $4.04 | $4.04 | 31,467 | — | — |
| 2023-11-30 | $3.77 | $3.77 | 27,508 | — | — |
| 2023-11-29 | $3.78 | $3.78 | 69,825 | — | — |
| 2023-11-28 | $3.96 | $3.96 | 13,683 | — | — |
| 2023-11-27 | $4.02 | $4.02 | 18,633 | — | — |
| 2023-11-24 | $4.08 | $4.08 | 8,158 | — | — |
| 2023-11-22 | $4.12 | $4.12 | 14,450 | — | — |
| 2023-11-21 | $4.14 | $4.14 | 44,858 | — | — |
| 2023-11-20 | $4.34 | $4.34 | 19,033 | — | — |
| 2023-11-17 | $4.22 | $4.22 | 23,150 | — | — |
| 2023-11-16 | $4.45 | $4.45 | 28,025 | — | — |
| 2023-11-15 | $4.02 | $4.02 | 54,467 | — | — |
| 2023-11-14 | $4.20 | $4.20 | 132,500 | — | — |
| 2023-11-13 | $3.84 | $3.84 | 43,200 | — | — |
| 2023-11-10 | $3.86 | $3.86 | 24,183 | — | — |
| 2023-11-09 | $3.85 | $3.85 | 42,300 | — | — |
| 2023-11-08 | $3.72 | $3.72 | 42,367 | — | — |
| 2023-11-07 | $3.90 | $3.90 | 42,183 | — | — |
| 2023-11-06 | $4.03 | $4.03 | 36,342 | — | — |
| 2023-11-03 | $3.85 | $3.85 | 103,708 | — | — |
| 2023-11-02 | $3.41 | $3.41 | 33,183 | — | — |
| 2023-11-01 | $3.22 | $3.22 | 21,317 | — | — |
| 2023-10-31 | $3.30 | $3.30 | 16,233 | — | — |
| 2023-10-30 | $3.31 | $3.31 | 16,767 | — | — |
| 2023-10-27 | $3.24 | $3.24 | 26,433 | — | — |
| 2023-10-26 | $3.22 | $3.22 | 35,608 | — | — |
| 2023-10-25 | $3.26 | $3.26 | 29,525 | — | — |
| 2023-10-24 | $3.44 | $3.44 | 28,067 | — | — |
| 2023-10-23 | $3.48 | $3.48 | 46,833 | — | — |
| 2023-10-20 | $3.74 | $3.74 | 46,508 | — | — |
| 2023-10-19 | $3.65 | $3.65 | 32,117 | — | — |
| 2023-10-18 | $3.70 | $3.70 | 35,100 | — | — |
| 2023-10-17 | $3.74 | $3.74 | 21,175 | — | — |
| 2023-10-16 | $3.68 | $3.68 | 31,642 | — | — |
| 2023-10-13 | $3.64 | $3.64 | 38,583 | — | — |
| 2023-10-12 | $3.95 | $3.95 | 65,675 | — | — |
| 2023-10-11 | $4.46 | $4.46 | 112,267 | — | — |
| 2023-10-10 | $3.92 | $3.92 | 27,042 | — | — |
| 2023-10-09 | $3.72 | $3.72 | 17,167 | — | — |
| 2023-10-06 | $3.74 | $3.74 | 29,625 | — | — |
| 2023-10-05 | $3.71 | $3.71 | 23,708 | — | — |
| 2023-10-04 | $3.71 | $3.71 | 42,933 | — | — |
| 2023-10-03 | $3.62 | $3.62 | 27,667 | — | — |
| 2023-10-02 | $3.78 | $3.78 | 28,592 | — | — |
| 2023-09-29 | $3.92 | $3.92 | 73,525 | — | — |
| 2023-09-28 | $3.73 | $3.73 | 15,175 | — | — |
| 2023-09-27 | $3.83 | $3.83 | 17,442 | — | — |
| 2023-09-26 | $3.72 | $3.72 | 13,717 | — | — |
| 2023-09-25 | $3.72 | $3.72 | 17,442 | — | — |
| 2023-09-22 | $3.66 | $3.66 | 15,708 | — | — |
| 2023-09-21 | $3.73 | $3.73 | 22,533 | — | — |
| 2023-09-20 | $3.85 | $3.85 | 22,858 | — | — |
| 2023-09-19 | $3.78 | $3.78 | 42,742 | — | — |
| 2023-09-18 | $3.83 | $3.83 | 78,775 | — | — |
| 2023-09-15 | $4.00 | $4.00 | 37,100 | — | — |
| 2023-09-14 | $4.08 | $4.08 | 23,333 | — | — |
| 2023-09-13 | $3.98 | $3.98 | 24,892 | — | — |
| 2023-09-12 | $4.06 | $4.06 | 24,925 | — | — |
| 2023-09-11 | $4.12 | $4.12 | 21,900 | — | — |
| 2023-09-08 | $4.02 | $4.02 | 40,725 | — | — |
| 2023-09-07 | $4.16 | $4.16 | 19,967 | — | — |
| 2023-09-06 | $4.18 | $4.18 | 39,050 | — | — |
| 2023-09-05 | $4.27 | $4.27 | 34,858 | — | — |
| 2023-09-01 | $4.30 | $4.30 | 38,517 | — | — |
| 2023-08-31 | $4.27 | $4.27 | 47,167 | — | — |
| 2023-08-30 | $4.67 | $4.67 | 146,183 | — | — |
| 2023-08-29 | $4.20 | $4.20 | 52,033 | — | — |
| 2023-08-28 | $4.12 | $4.12 | 61,542 | — | — |
| 2023-08-25 | $4.13 | $4.13 | 78,350 | — | — |
| 2023-08-24 | $4.19 | $4.19 | 36,558 | — | — |
| 2023-08-23 | $4.30 | $4.30 | 49,558 | — | — |
| 2023-08-22 | $4.32 | $4.32 | 48,767 | — | — |
| 2023-08-21 | $4.28 | $4.28 | 61,092 | — | — |
| 2023-08-18 | $4.56 | $4.56 | 44,708 | — | — |
| 2023-08-17 | $4.52 | $4.52 | 45,775 | — | — |
| 2023-08-16 | $4.39 | $4.39 | 68,425 | — | — |
| 2023-08-15 | $4.66 | $4.66 | 64,300 | — | — |
| 2023-08-14 | $4.68 | $4.68 | 82,367 | — | — |
| 2023-08-11 | $5.26 | $5.26 | 353,325 | — | — |
| 2023-08-10 | $4.06 | $4.06 | 103,675 | — | — |
| 2023-08-09 | $4.32 | $4.32 | 233,067 | — | — |
| 2023-08-08 | $4.68 | $4.68 | 156,900 | — | — |
| 2023-08-07 | $4.80 | $4.80 | 170,958 | — | — |
| 2023-08-04 | $5.17 | $5.17 | 80,608 | — | — |
| 2023-08-03 | $5.44 | $5.44 | 61,525 | — | — |
| 2023-08-02 | $5.64 | $5.64 | 83,200 | — | — |
| 2023-08-01 | $5.93 | $5.93 | 97,892 | — | — |
| 2023-07-31 | $5.89 | $5.89 | 118,633 | — | — |
| 2023-07-28 | $5.74 | $5.74 | 160,358 | — | — |
| 2023-07-27 | $5.81 | $5.81 | 428,508 | — | — |
| 2023-07-26 | $7.61 | $7.61 | 44,625 | — | — |
| 2023-07-25 | $7.69 | $7.69 | 57,383 | — | — |
| 2023-07-24 | $7.56 | $7.56 | 58,650 | — | — |
| 2023-07-21 | $7.24 | $7.24 | 68,958 | — | — |
| 2023-07-20 | $7.16 | $7.16 | 37,192 | — | — |
| 2023-07-19 | $7.68 | $7.68 | 50,467 | — | — |
| 2023-07-18 | $7.51 | $7.51 | 51,000 | — | — |
| 2023-07-17 | $7.68 | $7.68 | 56,550 | — | — |
| 2023-07-14 | $6.97 | $6.97 | 103,975 | — | — |
| 2023-07-13 | $7.61 | $7.61 | 103,883 | — | — |
| 2023-07-12 | $8.22 | $8.22 | 104,567 | — | — |
| 2023-07-11 | $8.46 | $8.46 | 213,608 | — | — |
| 2023-07-10 | $7.44 | $7.44 | 160,033 | — | — |
| 2023-07-07 | $6.72 | $6.72 | 178,292 | — | — |
| 2023-07-06 | $5.52 | $5.52 | 84,592 | — | — |
| 2023-07-05 | $5.98 | $5.98 | 91,533 | — | — |
| 2023-07-03 | $6.05 | $6.05 | 84,125 | — | — |
| 2023-06-30 | $5.52 | $5.52 | 127,342 | — | — |
| 2023-06-29 | $5.04 | $5.04 | 69,250 | — | — |
| 2023-06-28 | $5.04 | $5.04 | 129,225 | — | — |
| 2023-06-27 | $4.88 | $4.88 | 166,575 | — | — |
| 2023-06-26 | $4.36 | $4.36 | 187,808 | — | — |
| 2023-06-23 | $5.32 | $5.32 | 566,042 | — | — |
| 2023-06-22 | $5.51 | $5.51 | 53,758 | — | — |
| 2023-06-21 | $5.64 | $5.64 | 96,808 | — | — |
| 2023-06-20 | $5.82 | $5.82 | 85,450 | — | — |
| 2023-06-16 | $5.78 | $5.78 | 277,842 | — | — |
| 2023-06-15 | $6.50 | $6.50 | 68,417 | — | — |
| 2023-06-14 | $6.50 | $6.50 | 54,083 | — | — |
| 2023-06-13 | $6.56 | $6.56 | 94,308 | — | — |
| 2023-06-12 | $6.60 | $6.60 | 45,050 | — | — |
| 2023-06-09 | $6.50 | $6.50 | 103,725 | — | — |
| 2023-06-08 | $6.94 | $6.94 | 35,392 | — | — |
| 2023-06-07 | $6.91 | $6.91 | 76,133 | — | — |
| 2023-06-06 | $6.96 | $6.96 | 75,883 | — | — |
| 2023-06-05 | $6.97 | $6.97 | 63,475 | — | — |
| 2023-06-02 | $7.39 | $7.39 | 71,375 | — | — |
| 2023-06-01 | $7.12 | $7.12 | 46,083 | — | — |
| 2023-05-31 | $7.01 | $7.01 | 61,533 | — | — |
| 2023-05-30 | $6.86 | $6.86 | 72,117 | — | — |
| 2023-05-26 | $7.16 | $7.16 | 69,625 | — | — |
| 2023-05-25 | $6.74 | $6.74 | 34,958 | — | — |
| 2023-05-24 | $6.96 | $6.96 | 100,742 | — | — |
| 2023-05-23 | $7.27 | $7.27 | 76,108 | — | — |
| 2023-05-22 | $7.18 | $7.18 | 174,125 | — | — |
| 2023-05-19 | $6.72 | $6.72 | 124,783 | — | — |
| 2023-05-18 | $7.68 | $7.68 | 164,683 | — | — |
| 2023-05-17 | $6.74 | $6.74 | 165,683 | — | — |
| 2023-05-16 | $6.66 | $6.66 | 141,417 | — | — |
| 2023-05-15 | $7.33 | $7.33 | 127,767 | — | — |
| 2023-05-12 | $7.19 | $7.19 | 196,658 | — | — |
| 2023-05-11 | $8.21 | $8.21 | 152,608 | — | — |
| 2023-05-10 | $9.00 | $9.00 | 102,750 | — | — |
| 2023-05-09 | $9.36 | $9.36 | 94,617 | — | — |
| 2023-05-08 | $9.11 | $9.11 | 44,075 | — | — |
| 2023-05-05 | $8.84 | $8.84 | 29,583 | — | — |
| 2023-05-04 | $8.46 | $8.46 | 76,217 | — | — |
| 2023-05-03 | $8.53 | $8.53 | 66,908 | — | — |
| 2023-05-02 | $8.62 | $8.62 | 81,558 | — | — |
| 2023-05-01 | $8.81 | $8.81 | 27,092 | — | — |
| 2023-04-28 | $9.49 | $9.49 | 40,500 | — | — |
| 2023-04-27 | $9.36 | $9.36 | 40,183 | — | — |
| 2023-04-26 | $9.04 | $9.04 | 39,050 | — | — |
| 2023-04-25 | $8.92 | $8.92 | 66,408 | — | — |
| 2023-04-24 | $8.81 | $8.81 | 82,500 | — | — |
| 2023-04-21 | $9.23 | $9.23 | 56,642 | — | — |
| 2023-04-20 | $9.55 | $9.55 | 36,417 | — | — |
| 2023-04-19 | $9.92 | $9.92 | 30,592 | — | — |
| 2023-04-18 | $10.19 | $10.19 | 29,558 | — | — |
| 2023-04-17 | $10.16 | $10.16 | 90,742 | — | — |
| 2023-04-14 | $9.85 | $9.85 | 121,067 | — | — |
| 2023-04-13 | $10.08 | $10.08 | 46,633 | — | — |
| 2023-04-12 | $9.59 | $9.59 | 58,683 | — | — |
| 2023-04-11 | $9.97 | $9.97 | 50,233 | — | — |
| 2023-04-10 | $9.58 | $9.58 | 59,383 | — | — |
| 2023-04-06 | $9.62 | $9.62 | 36,600 | — | — |
| 2023-04-05 | $9.61 | $9.61 | 70,858 | — | — |
| 2023-04-04 | $10.48 | $10.48 | 42,858 | — | — |
| 2023-04-03 | $10.62 | $10.62 | 39,317 | — | — |
| 2023-03-31 | $10.32 | $10.32 | 49,258 | — | — |
| 2023-03-30 | $9.84 | $9.84 | 27,500 | — | — |
| 2023-03-29 | $9.83 | $9.83 | 46,758 | — | — |
| 2023-03-28 | $9.32 | $9.32 | 45,142 | — | — |
| 2023-03-27 | $9.60 | $9.60 | 38,767 | — | — |
| 2023-03-24 | $9.91 | $9.91 | 48,150 | — | — |
| 2023-03-23 | $9.66 | $9.66 | 87,175 | — | — |
| 2023-03-22 | $10.14 | $10.14 | 44,258 | — | — |
| 2023-03-21 | $10.70 | $10.70 | 51,942 | — | — |
| 2023-03-20 | $10.31 | $10.31 | 47,717 | — | — |
| 2023-03-17 | $10.55 | $10.55 | 111,125 | — | — |
| 2023-03-16 | $10.92 | $10.92 | 47,283 | — | — |
| 2023-03-15 | $11.06 | $11.06 | 53,050 | — | — |
| 2023-03-14 | $11.57 | $11.57 | 62,150 | — | — |
| 2023-03-13 | $11.48 | $11.48 | 95,725 | — | — |
| 2023-03-10 | $11.22 | $11.22 | 137,092 | — | — |
| 2023-03-09 | $12.48 | $12.48 | 86,633 | — | — |
| 2023-03-08 | $13.08 | $13.08 | 86,342 | — | — |
| 2023-03-07 | $13.44 | $13.44 | 49,233 | — | — |
| 2023-03-06 | $13.56 | $13.56 | 47,942 | — | — |
| 2023-03-03 | $13.92 | $13.92 | 86,117 | — | — |
| 2023-03-02 | $13.92 | $13.92 | 68,650 | — | — |
| 2023-03-01 | $13.68 | $13.68 | 67,733 | — | — |
| 2023-02-28 | $14.40 | $14.40 | 55,500 | — | — |
| 2023-02-27 | $13.80 | $13.80 | 63,192 | — | — |
| 2023-02-24 | $13.92 | $13.92 | 66,417 | — | — |
| 2023-02-23 | $14.52 | $14.52 | 83,508 | — | — |
| 2023-02-22 | $14.64 | $14.64 | 73,500 | — | — |
| 2023-02-21 | $14.52 | $14.52 | 124,458 | — | — |
| 2023-02-17 | $14.76 | $14.76 | 123,492 | — | — |
| 2023-02-16 | $15.48 | $15.48 | 94,450 | — | — |
| 2023-02-15 | $16.44 | $16.44 | 73,075 | — | — |
| 2023-02-14 | $15.60 | $15.60 | 75,550 | — | — |
| 2023-02-13 | $15.36 | $15.36 | 111,217 | — | — |
| 2023-02-10 | $14.88 | $14.88 | 131,600 | — | — |
| 2023-02-09 | $14.76 | $14.76 | 123,600 | — | — |
| 2023-02-08 | $15.72 | $15.72 | 107,867 | — | — |
| 2023-02-07 | $16.80 | $16.80 | 209,308 | — | — |
| 2023-02-06 | $17.40 | $17.40 | 247,600 | — | — |
| 2023-02-03 | $18.12 | $18.12 | 226,042 | — | — |
| 2023-02-02 | $18.72 | $18.72 | 317,233 | — | — |
| 2023-02-01 | $18.24 | $18.24 | 246,608 | — | — |
| 2023-01-31 | $18.36 | $18.36 | 368,775 | — | — |
| 2023-01-30 | $17.40 | $17.40 | 1,205,142 | — | — |
| 2023-01-27 | $16.32 | $16.32 | 393,117 | — | — |
| 2023-01-26 | $15.48 | $15.48 | 84,042 | — | — |
| 2023-01-25 | $15.72 | $15.72 | 80,583 | — | — |
| 2023-01-24 | $16.20 | $16.20 | 136,117 | — | — |
| 2023-01-23 | $17.16 | $17.16 | 264,508 | — | — |
| 2023-01-20 | $16.20 | $16.20 | 341,742 | — | — |
| 2023-01-19 | $15.84 | $15.84 | 290,825 | — | — |
| 2023-01-18 | $14.88 | $14.88 | 487,550 | — | — |
| 2023-01-17 | $15.96 | $15.96 | 2,512,875 | — | — |
| 2023-01-13 | $11.62 | $11.62 | 76,508 | — | — |
| 2023-01-12 | $11.64 | $11.64 | 93,450 | — | — |
| 2023-01-11 | $10.72 | $10.72 | 50,800 | — | — |
| 2023-01-10 | $10.60 | $10.60 | 57,875 | — | — |
| 2023-01-09 | $9.62 | $9.62 | 48,233 | — | — |
| 2023-01-06 | $9.32 | $9.32 | 38,233 | — | — |
| 2023-01-05 | $9.50 | $9.50 | 41,533 | — | — |
| 2023-01-04 | $9.65 | $9.65 | 60,208 | — | — |
| 2023-01-03 | $8.75 | $8.75 | 56,950 | — | — |