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
- 2021-01-08 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 | $5.53 | $5.53 | 1,831 | — | — |
| 2023-12-28 | $5.53 | $5.53 | 1,466 | — | — |
| 2023-12-27 | $5.53 | $5.53 | 4,234 | — | — |
| 2023-12-26 | $5.60 | $5.60 | 2,080 | — | — |
| 2023-12-22 | $5.25 | $5.25 | 2,683 | — | — |
| 2023-12-21 | $5.57 | $5.57 | 6,523 | — | — |
| 2023-12-20 | $5.64 | $5.64 | 3,969 | — | — |
| 2023-12-19 | $5.78 | $5.78 | 7,046 | — | — |
| 2023-12-18 | $5.60 | $5.60 | 6,537 | — | — |
| 2023-12-15 | $5.60 | $5.60 | 16,137 | — | — |
| 2023-12-14 | $5.36 | $5.36 | 7,500 | — | — |
| 2023-12-13 | $5.81 | $5.81 | 5,680 | — | — |
| 2023-12-12 | $5.25 | $5.25 | 5,371 | — | — |
| 2023-12-11 | $5.18 | $5.18 | 1,046 | — | — |
| 2023-12-08 | $5.18 | $5.18 | 766 | — | — |
| 2023-12-07 | $5.11 | $5.11 | 3,460 | — | — |
| 2023-12-06 | $5.25 | $5.25 | 320 | — | — |
| 2023-12-05 | $5.11 | $5.11 | 5,643 | — | — |
| 2023-12-04 | $5.25 | $5.25 | 1,766 | — | — |
| 2023-12-01 | $4.83 | $4.83 | 569 | — | — |
| 2023-11-30 | $4.97 | $4.97 | 3,106 | — | — |
| 2023-11-29 | $4.41 | $4.41 | 940 | — | — |
| 2023-11-28 | $4.62 | $4.62 | 280 | — | — |
| 2023-11-27 | $4.59 | $4.59 | 1,820 | — | — |
| 2023-11-24 | $4.10 | $4.10 | 229 | — | — |
| 2023-11-22 | $4.20 | $4.20 | 874 | — | — |
| 2023-11-21 | $4.10 | $4.10 | 4,231 | — | — |
| 2023-11-20 | $4.31 | $4.31 | 431 | — | — |
| 2023-11-17 | $4.31 | $4.31 | 1,357 | — | — |
| 2023-11-16 | $4.31 | $4.31 | 974 | — | — |
| 2023-11-15 | $4.27 | $4.27 | 1,051 | — | — |
| 2023-11-14 | $4.34 | $4.34 | 563 | — | — |
| 2023-11-13 | $4.17 | $4.17 | 551 | — | — |
| 2023-11-10 | $4.13 | $4.13 | 889 | — | — |
| 2023-11-09 | $4.13 | $4.13 | 1,614 | — | — |
| 2023-11-08 | $4.13 | $4.13 | 5,731 | — | — |
| 2023-11-07 | $4.38 | $4.38 | 0 | — | — |
| 2023-11-06 | $4.38 | $4.38 | 226 | — | — |
| 2023-11-03 | $4.20 | $4.20 | 314 | — | — |
| 2023-11-02 | $4.34 | $4.34 | 391 | — | — |
| 2023-11-01 | $4.24 | $4.24 | 57 | — | — |
| 2023-10-31 | $4.27 | $4.27 | 1,037 | — | — |
| 2023-10-30 | $4.31 | $4.31 | 6,220 | — | — |
| 2023-10-27 | $4.20 | $4.20 | 286 | — | — |
| 2023-10-26 | $4.24 | $4.24 | 4,446 | — | — |
| 2023-10-25 | $4.66 | $4.66 | 143 | — | — |
| 2023-10-24 | $4.55 | $4.55 | 571 | — | — |
| 2023-10-23 | $4.94 | $4.94 | 3,266 | — | — |
| 2023-10-20 | $4.69 | $4.69 | 257 | — | — |
| 2023-10-19 | $4.62 | $4.62 | 366 | — | — |
| 2023-10-18 | $4.83 | $4.83 | 3,554 | — | — |
| 2023-10-17 | $4.97 | $4.97 | 814 | — | — |
| 2023-10-16 | $4.66 | $4.66 | 191 | — | — |
| 2023-10-13 | $4.55 | $4.55 | 669 | — | — |
| 2023-10-12 | $4.94 | $4.94 | 1,723 | — | — |
| 2023-10-11 | $4.97 | $4.97 | 800 | — | — |
| 2023-10-10 | $5.08 | $5.08 | 2,383 | — | — |
| 2023-10-09 | $5.08 | $5.08 | 1,751 | — | — |
| 2023-10-06 | $4.94 | $4.94 | 111 | — | — |
| 2023-10-05 | $5.08 | $5.08 | 34 | — | — |
| 2023-10-04 | $5.08 | $5.08 | 34 | — | — |
| 2023-10-03 | $4.80 | $4.80 | 1,717 | — | — |
| 2023-10-02 | $4.80 | $4.80 | 200 | — | — |
| 2023-09-29 | $4.73 | $4.73 | 1,766 | — | — |
| 2023-09-28 | $4.59 | $4.59 | 434 | — | — |
| 2023-09-27 | $4.83 | $4.83 | 289 | — | — |
| 2023-09-26 | $4.48 | $4.48 | 1,043 | — | — |
| 2023-09-25 | $4.76 | $4.76 | 409 | — | — |
| 2023-09-22 | $4.66 | $4.66 | 1,960 | — | — |
| 2023-09-21 | $4.55 | $4.55 | 571 | — | — |
| 2023-09-20 | $4.59 | $4.59 | 351 | — | — |
| 2023-09-19 | $4.69 | $4.69 | 69 | — | — |
| 2023-09-18 | $4.69 | $4.69 | 394 | — | — |
| 2023-09-15 | $4.76 | $4.76 | 806 | — | — |
| 2023-09-14 | $4.87 | $4.87 | 686 | — | — |
| 2023-09-13 | $4.55 | $4.55 | 4,377 | — | — |
| 2023-09-12 | $4.87 | $4.87 | 0 | — | — |
| 2023-09-11 | $4.87 | $4.87 | 2,189 | — | — |
| 2023-09-08 | $4.66 | $4.66 | 571 | — | — |
| 2023-09-07 | $4.97 | $4.97 | 1,803 | — | — |
| 2023-09-06 | $4.76 | $4.76 | 4,760 | — | — |
| 2023-09-05 | $4.55 | $4.55 | 429 | — | — |
| 2023-09-01 | $4.55 | $4.55 | 289 | — | — |
| 2023-08-31 | $4.55 | $4.55 | 329 | — | — |
| 2023-08-30 | $4.73 | $4.73 | 4,174 | — | — |
| 2023-08-29 | $4.55 | $4.55 | 640 | — | — |
| 2023-08-28 | $4.59 | $4.59 | 3,620 | — | — |
| 2023-08-25 | $4.55 | $4.55 | 743 | — | — |
| 2023-08-24 | $4.73 | $4.73 | 146 | — | — |
| 2023-08-23 | $4.73 | $4.73 | 471 | — | — |
| 2023-08-22 | $4.31 | $4.31 | 560 | — | — |
| 2023-08-21 | $4.55 | $4.55 | 514 | — | — |
| 2023-08-18 | $4.66 | $4.66 | 1,600 | — | — |
| 2023-08-17 | $4.55 | $4.55 | 57 | — | — |
| 2023-08-16 | $4.73 | $4.73 | 714 | — | — |
| 2023-08-15 | $4.73 | $4.73 | 686 | — | — |
| 2023-08-14 | $4.73 | $4.73 | 297 | — | — |
| 2023-08-11 | $4.55 | $4.55 | 714 | — | — |
| 2023-08-10 | $4.62 | $4.62 | 129 | — | — |
| 2023-08-09 | $4.62 | $4.62 | 2,523 | — | — |
| 2023-08-08 | $4.73 | $4.73 | 49 | — | — |
| 2023-08-07 | $4.94 | $4.94 | 1,006 | — | — |
| 2023-08-04 | $4.80 | $4.80 | 806 | — | — |
| 2023-08-03 | $5.04 | $5.04 | 809 | — | — |
| 2023-08-02 | $4.73 | $4.73 | 1,234 | — | — |
| 2023-08-01 | $4.73 | $4.73 | 2,617 | — | — |
| 2023-07-31 | $5.04 | $5.04 | 1,071 | — | — |
| 2023-07-28 | $4.83 | $4.83 | 114 | — | — |
| 2023-07-27 | $5.15 | $5.15 | 977 | — | — |
| 2023-07-26 | $5.50 | $5.50 | 800 | — | — |
| 2023-07-25 | $4.73 | $4.73 | 5,631 | — | — |
| 2023-07-24 | $5.08 | $5.08 | 5,374 | — | — |
| 2023-07-21 | $5.08 | $5.08 | 1,023 | — | — |
| 2023-07-20 | $5.11 | $5.11 | 434 | — | — |
| 2023-07-19 | $5.04 | $5.04 | 3,717 | — | — |
| 2023-07-18 | $5.39 | $5.39 | 15,811 | — | — |
| 2023-07-17 | $5.43 | $5.43 | 1,586 | — | — |
| 2023-07-14 | $5.53 | $5.53 | 1,049 | — | — |
| 2023-07-13 | $5.53 | $5.53 | 814 | — | — |
| 2023-07-12 | $5.43 | $5.43 | 157 | — | — |
| 2023-07-11 | $5.50 | $5.50 | 2,074 | — | — |
| 2023-07-10 | $5.78 | $5.78 | 420 | — | — |
| 2023-07-07 | $5.50 | $5.50 | 2,703 | — | — |
| 2023-07-06 | $5.64 | $5.64 | 1,643 | — | — |
| 2023-07-05 | $5.78 | $5.78 | 19,266 | — | — |
| 2023-07-03 | $5.57 | $5.57 | 3,503 | — | — |
| 2023-06-30 | $5.08 | $5.08 | 2,054 | — | — |
| 2023-06-29 | $5.08 | $5.08 | 5,037 | — | — |
| 2023-06-28 | $5.25 | $5.25 | 1,037 | — | — |
| 2023-06-27 | $5.25 | $5.25 | 2,263 | — | — |
| 2023-06-26 | $5.08 | $5.08 | 2,831 | — | — |
| 2023-06-23 | $5.25 | $5.25 | 2,017 | — | — |
| 2023-06-22 | $5.99 | $5.99 | 1,403 | — | — |
| 2023-06-21 | $5.78 | $5.78 | 451 | — | — |
| 2023-06-20 | $5.53 | $5.53 | 766 | — | — |
| 2023-06-16 | $5.25 | $5.25 | 3,251 | — | — |
| 2023-06-15 | $5.25 | $5.25 | 0 | — | — |
| 2023-06-14 | $5.25 | $5.25 | 3,863 | — | — |
| 2023-06-13 | $5.60 | $5.60 | 486 | — | — |
| 2023-06-12 | $5.95 | $5.95 | 3,186 | — | — |
| 2023-06-09 | $5.25 | $5.25 | 846 | — | — |
| 2023-06-08 | $5.60 | $5.60 | 1,457 | — | — |
| 2023-06-07 | $5.60 | $5.60 | 557 | — | — |
| 2023-06-06 | $5.60 | $5.60 | 1,223 | — | — |
| 2023-06-05 | $5.39 | $5.39 | 229 | — | — |
| 2023-06-02 | $5.25 | $5.25 | 0 | — | — |
| 2023-06-01 | $5.25 | $5.25 | 717 | — | — |
| 2023-05-31 | $5.25 | $5.25 | 531 | — | — |
| 2023-05-30 | $5.18 | $5.18 | 2,923 | — | — |
| 2023-05-26 | $5.64 | $5.64 | 1,023 | — | — |
| 2023-05-25 | $5.25 | $5.25 | 503 | — | — |
| 2023-05-24 | $5.74 | $5.74 | 3,183 | — | — |
| 2023-05-23 | $5.39 | $5.39 | 2,100 | — | — |
| 2023-05-22 | $5.78 | $5.78 | 477 | — | — |
| 2023-05-19 | $5.57 | $5.57 | 0 | — | — |
| 2023-05-18 | $5.57 | $5.57 | 57 | — | — |
| 2023-05-17 | $5.71 | $5.71 | 394 | — | — |
| 2023-05-16 | $5.60 | $5.60 | 2,889 | — | — |
| 2023-05-15 | $5.71 | $5.71 | 537 | — | — |
| 2023-05-12 | $5.78 | $5.78 | 129 | — | — |
| 2023-05-11 | $5.32 | $5.32 | 1,923 | — | — |
| 2023-05-10 | $6.16 | $6.16 | 69 | — | — |
| 2023-05-09 | $5.92 | $5.92 | 491 | — | — |
| 2023-05-08 | $5.71 | $5.71 | 669 | — | — |
| 2023-05-05 | $5.78 | $5.78 | 857 | — | — |
| 2023-05-04 | $5.92 | $5.92 | 1,180 | — | — |
| 2023-05-03 | $6.13 | $6.13 | 714 | — | — |
| 2023-05-02 | $6.20 | $6.20 | 811 | — | — |
| 2023-05-01 | $6.37 | $6.37 | 331 | — | — |
| 2023-04-28 | $6.27 | $6.27 | 1,086 | — | — |
| 2023-04-27 | $6.06 | $6.06 | 369 | — | — |
| 2023-04-26 | $5.95 | $5.95 | 1,031 | — | — |
| 2023-04-25 | $6.13 | $6.13 | 91 | — | — |
| 2023-04-24 | $6.48 | $6.48 | 431 | — | — |
| 2023-04-21 | $6.83 | $6.83 | 1,889 | — | — |
| 2023-04-20 | $6.51 | $6.51 | 649 | — | — |
| 2023-04-19 | $5.95 | $5.95 | 1,091 | — | — |
| 2023-04-18 | $5.67 | $5.67 | 289 | — | — |
| 2023-04-17 | $5.39 | $5.39 | 1,123 | — | — |
| 2023-04-14 | $5.25 | $5.25 | 2,551 | — | — |
| 2023-04-13 | $5.15 | $5.15 | 1,371 | — | — |
| 2023-04-12 | $5.01 | $5.01 | 1,826 | — | — |
| 2023-04-11 | $5.04 | $5.04 | 703 | — | — |
| 2023-04-10 | $5.08 | $5.08 | 417 | — | — |
| 2023-04-06 | $5.25 | $5.25 | 234 | — | — |
| 2023-04-05 | $5.04 | $5.04 | 706 | — | — |
| 2023-04-04 | $5.15 | $5.15 | 854 | — | — |
| 2023-04-03 | $5.22 | $5.22 | 243 | — | — |
| 2023-03-31 | $5.08 | $5.08 | 700 | — | — |
| 2023-03-30 | $5.08 | $5.08 | 777 | — | — |
| 2023-03-29 | $5.29 | $5.29 | 400 | — | — |
| 2023-03-28 | $5.15 | $5.15 | 1,603 | — | — |
| 2023-03-27 | $5.29 | $5.29 | 1,814 | — | — |
| 2023-03-24 | $5.08 | $5.08 | 211 | — | — |
| 2023-03-23 | $4.97 | $4.97 | 363 | — | — |
| 2023-03-22 | $5.04 | $5.04 | 723 | — | — |
| 2023-03-21 | $5.01 | $5.01 | 4,697 | — | — |
| 2023-03-20 | $5.08 | $5.08 | 1,891 | — | — |
| 2023-03-17 | $5.46 | $5.46 | 971 | — | — |
| 2023-03-16 | $5.04 | $5.04 | 237 | — | — |
| 2023-03-15 | $5.01 | $5.01 | 1,163 | — | — |
| 2023-03-14 | $5.18 | $5.18 | 383 | — | — |
| 2023-03-13 | $5.32 | $5.32 | 11,751 | — | — |
| 2023-03-10 | $5.78 | $5.78 | 1,386 | — | — |
| 2023-03-09 | $5.95 | $5.95 | 31 | — | — |
| 2023-03-08 | $5.88 | $5.88 | 1,523 | — | — |
| 2023-03-07 | $6.13 | $6.13 | 617 | — | — |
| 2023-03-06 | $6.16 | $6.16 | 474 | — | — |
| 2023-03-03 | $6.20 | $6.20 | 489 | — | — |
| 2023-03-02 | $6.23 | $6.23 | 137 | — | — |
| 2023-03-01 | $5.95 | $5.95 | 403 | — | — |
| 2023-02-28 | $6.30 | $6.30 | 14 | — | — |
| 2023-02-27 | $6.30 | $6.30 | 951 | — | — |
| 2023-02-24 | $6.16 | $6.16 | 1,117 | — | — |
| 2023-02-23 | $6.23 | $6.23 | 157 | — | — |
| 2023-02-22 | $5.92 | $5.92 | 1,006 | — | — |
| 2023-02-21 | $5.95 | $5.95 | 2,309 | — | — |
| 2023-02-17 | $6.65 | $6.65 | 1,346 | — | — |
| 2023-02-16 | $6.23 | $6.23 | 7,803 | — | — |
| 2023-02-15 | $5.29 | $5.29 | 5,111 | — | — |
| 2023-02-14 | $5.50 | $5.50 | 4,317 | — | — |
| 2023-02-13 | $5.43 | $5.43 | 7,160 | — | — |
| 2023-02-10 | $5.39 | $5.39 | 27,614 | — | — |
| 2023-02-09 | $5.53 | $5.53 | 20,266 | — | — |
| 2023-02-08 | $7.81 | $7.80 | 974 | — | — |
| 2023-02-07 | $7.88 | $7.88 | 1,757 | — | — |
| 2023-02-06 | $7.46 | $7.46 | 2,943 | — | — |
| 2023-02-03 | $7.53 | $7.53 | 1,611 | — | — |
| 2023-02-02 | $7.70 | $7.70 | 1,343 | — | — |
| 2023-02-01 | $7.28 | $7.28 | 957 | — | — |
| 2023-01-31 | $7.84 | $7.84 | 974 | — | — |
| 2023-01-30 | $7.77 | $7.77 | 3,583 | — | — |
| 2023-01-27 | $7.95 | $7.95 | 909 | — | — |
| 2023-01-26 | $7.74 | $7.73 | 3,743 | — | — |
| 2023-01-25 | $7.88 | $7.88 | 3,257 | — | — |
| 2023-01-24 | $7.67 | $7.67 | 1,226 | — | — |
| 2023-01-23 | $7.63 | $7.63 | 3,046 | — | — |
| 2023-01-20 | $7.63 | $7.63 | 111 | — | — |
| 2023-01-19 | $7.39 | $7.39 | 854 | — | — |
| 2023-01-18 | $7.53 | $7.53 | 2,863 | — | — |
| 2023-01-17 | $7.53 | $7.53 | 2,380 | — | — |
| 2023-01-13 | $7.84 | $7.84 | 1,283 | — | — |
| 2023-01-12 | $7.84 | $7.84 | 583 | — | — |
| 2023-01-11 | $8.05 | $8.05 | 3,611 | — | — |
| 2023-01-10 | $7.39 | $7.39 | 480 | — | — |
| 2023-01-09 | $7.35 | $7.35 | 2,289 | — | — |
| 2023-01-06 | $7.35 | $7.35 | 1,526 | — | — |
| 2023-01-05 | $7.35 | $7.35 | 2,431 | — | — |
| 2023-01-04 | $7.35 | $7.35 | 197 | — | — |
| 2023-01-03 | $7.25 | $7.24 | 1,066 | — | — |