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
- 2022-02-10 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 | $3.63 | $3.63 | 529,600 | — | — |
| 2023-12-28 | $3.62 | $3.62 | 357,500 | — | — |
| 2023-12-27 | $3.65 | $3.65 | 360,300 | — | — |
| 2023-12-26 | $3.76 | $3.76 | 365,300 | — | — |
| 2023-12-22 | $3.61 | $3.61 | 333,700 | — | — |
| 2023-12-21 | $3.61 | $3.61 | 484,300 | — | — |
| 2023-12-20 | $3.59 | $3.59 | 417,200 | — | — |
| 2023-12-19 | $3.66 | $3.66 | 566,800 | — | — |
| 2023-12-18 | $3.70 | $3.70 | 808,000 | — | — |
| 2023-12-15 | $3.86 | $3.86 | 806,100 | — | — |
| 2023-12-14 | $4.04 | $4.04 | 508,300 | — | — |
| 2023-12-13 | $4.25 | $4.25 | 730,100 | — | — |
| 2023-12-12 | $4.13 | $4.13 | 512,800 | — | — |
| 2023-12-11 | $4.06 | $4.06 | 1,117,600 | — | — |
| 2023-12-08 | $4.10 | $4.10 | 466,400 | — | — |
| 2023-12-07 | $4.17 | $4.17 | 540,800 | — | — |
| 2023-12-06 | $4.29 | $4.29 | 451,800 | — | — |
| 2023-12-05 | $4.32 | $4.32 | 733,400 | — | — |
| 2023-12-04 | $4.74 | $4.74 | 637,700 | — | — |
| 2023-12-01 | $4.56 | $4.56 | 805,000 | — | — |
| 2023-11-30 | $4.26 | $4.26 | 452,700 | — | — |
| 2023-11-29 | $4.16 | $4.16 | 698,700 | — | — |
| 2023-11-28 | $4.12 | $4.12 | 420,000 | — | — |
| 2023-11-27 | $3.99 | $3.99 | 428,100 | — | — |
| 2023-11-24 | $3.99 | $3.99 | 262,900 | — | — |
| 2023-11-22 | $3.89 | $3.89 | 468,400 | — | — |
| 2023-11-21 | $3.91 | $3.91 | 489,000 | — | — |
| 2023-11-20 | $4.04 | $4.04 | 689,200 | — | — |
| 2023-11-17 | $4.09 | $4.09 | 1,210,800 | — | — |
| 2023-11-16 | $3.75 | $3.75 | 1,119,100 | — | — |
| 2023-11-15 | $3.29 | $3.29 | 661,800 | — | — |
| 2023-11-14 | $3.25 | $3.25 | 607,800 | — | — |
| 2023-11-13 | $3.26 | $3.26 | 544,600 | — | — |
| 2023-11-10 | $3.25 | $3.25 | 591,800 | — | — |
| 2023-11-09 | $3.02 | $3.02 | 503,700 | — | — |
| 2023-11-08 | $3.09 | $3.09 | 518,000 | — | — |
| 2023-11-07 | $2.93 | $2.93 | 263,800 | — | — |
| 2023-11-06 | $2.98 | $2.98 | 431,700 | — | — |
| 2023-11-03 | $3.17 | $3.17 | 478,400 | — | — |
| 2023-11-02 | $3.07 | $3.07 | 420,200 | — | — |
| 2023-11-01 | $2.93 | $2.93 | 397,000 | — | — |
| 2023-10-31 | $2.90 | $2.90 | 434,700 | — | — |
| 2023-10-30 | $2.78 | $2.78 | 454,000 | — | — |
| 2023-10-27 | $2.60 | $2.60 | 347,400 | — | — |
| 2023-10-26 | $2.70 | $2.70 | 275,300 | — | — |
| 2023-10-25 | $2.72 | $2.72 | 217,300 | — | — |
| 2023-10-24 | $2.72 | $2.72 | 394,800 | — | — |
| 2023-10-23 | $2.58 | $2.58 | 516,600 | — | — |
| 2023-10-20 | $2.63 | $2.63 | 488,700 | — | — |
| 2023-10-19 | $2.70 | $2.70 | 432,300 | — | — |
| 2023-10-18 | $2.81 | $2.81 | 508,200 | — | — |
| 2023-10-17 | $2.99 | $2.99 | 491,100 | — | — |
| 2023-10-16 | $2.91 | $2.91 | 568,100 | — | — |
| 2023-10-13 | $2.73 | $2.73 | 808,200 | — | — |
| 2023-10-12 | $2.89 | $2.89 | 552,400 | — | — |
| 2023-10-11 | $2.74 | $2.74 | 1,024,600 | — | — |
| 2023-10-10 | $2.91 | $2.91 | 403,900 | — | — |
| 2023-10-09 | $2.80 | $2.80 | 1,263,400 | — | — |
| 2023-10-06 | $3.03 | $3.03 | 721,000 | — | — |
| 2023-10-05 | $3.17 | $3.17 | 550,200 | — | — |
| 2023-10-04 | $3.24 | $3.24 | 364,000 | — | — |
| 2023-10-03 | $3.21 | $3.21 | 873,800 | — | — |
| 2023-10-02 | $3.44 | $3.44 | 435,600 | — | — |
| 2023-09-29 | $3.59 | $3.59 | 366,600 | — | — |
| 2023-09-28 | $3.64 | $3.64 | 268,600 | — | — |
| 2023-09-27 | $3.60 | $3.60 | 399,700 | — | — |
| 2023-09-26 | $3.62 | $3.62 | 360,600 | — | — |
| 2023-09-25 | $3.58 | $3.58 | 692,000 | — | — |
| 2023-09-22 | $3.64 | $3.64 | 890,700 | — | — |
| 2023-09-21 | $3.96 | $3.96 | 391,500 | — | — |
| 2023-09-20 | $4.07 | $4.07 | 461,800 | — | — |
| 2023-09-19 | $4.25 | $4.25 | 484,400 | — | — |
| 2023-09-18 | $4.00 | $4.00 | 449,200 | — | — |
| 2023-09-15 | $4.13 | $4.13 | 416,000 | — | — |
| 2023-09-14 | $4.18 | $4.18 | 358,700 | — | — |
| 2023-09-13 | $4.06 | $4.06 | 445,700 | — | — |
| 2023-09-12 | $4.28 | $4.28 | 742,400 | — | — |
| 2023-09-11 | $4.62 | $4.62 | 881,300 | — | — |
| 2023-09-08 | $4.44 | $4.44 | 390,800 | — | — |
| 2023-09-07 | $4.48 | $4.48 | 429,600 | — | — |
| 2023-09-06 | $4.77 | $4.77 | 515,100 | — | — |
| 2023-09-05 | $4.75 | $4.75 | 343,300 | — | — |
| 2023-09-01 | $4.66 | $4.66 | 402,100 | — | — |
| 2023-08-31 | $4.52 | $4.52 | 419,100 | — | — |
| 2023-08-30 | $4.45 | $4.45 | 268,400 | — | — |
| 2023-08-29 | $4.31 | $4.31 | 960,700 | — | — |
| 2023-08-28 | $4.30 | $4.30 | 348,100 | — | — |
| 2023-08-25 | $4.33 | $4.33 | 687,400 | — | — |
| 2023-08-24 | $4.12 | $4.12 | 312,100 | — | — |
| 2023-08-23 | $4.15 | $4.15 | 374,400 | — | — |
| 2023-08-22 | $4.08 | $4.08 | 368,800 | — | — |
| 2023-08-21 | $4.17 | $4.17 | 492,700 | — | — |
| 2023-08-18 | $4.17 | $4.17 | 591,000 | — | — |
| 2023-08-17 | $4.15 | $4.15 | 914,600 | — | — |
| 2023-08-16 | $4.37 | $4.37 | 681,500 | — | — |
| 2023-08-15 | $4.45 | $4.45 | 717,800 | — | — |
| 2023-08-14 | $4.96 | $4.96 | 1,638,600 | — | — |
| 2023-08-11 | $4.48 | $4.48 | 1,450,200 | — | — |
| 2023-08-10 | $3.98 | $3.98 | 673,100 | — | — |
| 2023-08-09 | $4.02 | $4.02 | 744,600 | — | — |
| 2023-08-08 | $4.04 | $4.04 | 435,800 | — | — |
| 2023-08-07 | $4.13 | $4.13 | 489,100 | — | — |
| 2023-08-04 | $4.14 | $4.14 | 480,700 | — | — |
| 2023-08-03 | $4.16 | $4.16 | 547,300 | — | — |
| 2023-08-02 | $4.22 | $4.22 | 613,700 | — | — |
| 2023-08-01 | $4.44 | $4.44 | 679,400 | — | — |
| 2023-07-31 | $4.58 | $4.58 | 473,800 | — | — |
| 2023-07-28 | $4.47 | $4.47 | 417,500 | — | — |
| 2023-07-27 | $4.43 | $4.43 | 559,100 | — | — |
| 2023-07-26 | $4.52 | $4.52 | 509,100 | — | — |
| 2023-07-25 | $4.47 | $4.47 | 1,027,200 | — | — |
| 2023-07-24 | $4.64 | $4.64 | 969,800 | — | — |
| 2023-07-21 | $4.92 | $4.92 | 842,100 | — | — |
| 2023-07-20 | $4.93 | $4.93 | 630,800 | — | — |
| 2023-07-19 | $4.99 | $4.99 | 628,400 | — | — |
| 2023-07-18 | $5.05 | $5.05 | 691,900 | — | — |
| 2023-07-17 | $4.94 | $4.94 | 810,500 | — | — |
| 2023-07-14 | $5.03 | $5.03 | 368,800 | — | — |
| 2023-07-13 | $5.08 | $5.08 | 355,500 | — | — |
| 2023-07-12 | $5.04 | $5.04 | 412,500 | — | — |
| 2023-07-11 | $5.05 | $5.05 | 287,800 | — | — |
| 2023-07-10 | $5.08 | $5.08 | 391,300 | — | — |
| 2023-07-07 | $5.05 | $5.05 | 679,300 | — | — |
| 2023-07-06 | $4.97 | $4.97 | 717,000 | — | — |
| 2023-07-05 | $5.00 | $5.00 | 986,000 | — | — |
| 2023-07-03 | $5.07 | $5.07 | 254,800 | — | — |
| 2023-06-30 | $5.16 | $5.16 | 740,200 | — | — |
| 2023-06-29 | $5.23 | $5.23 | 301,500 | — | — |
| 2023-06-28 | $5.32 | $5.32 | 220,500 | — | — |
| 2023-06-27 | $5.27 | $5.27 | 381,600 | — | — |
| 2023-06-26 | $5.25 | $5.25 | 349,500 | — | — |
| 2023-06-23 | $5.38 | $5.38 | 1,554,500 | — | — |
| 2023-06-22 | $5.41 | $5.41 | 291,600 | — | — |
| 2023-06-21 | $5.34 | $5.34 | 343,100 | — | — |
| 2023-06-20 | $5.27 | $5.27 | 454,600 | — | — |
| 2023-06-16 | $5.43 | $5.43 | 625,900 | — | — |
| 2023-06-15 | $5.64 | $5.64 | 1,323,400 | — | — |
| 2023-06-14 | $5.29 | $5.29 | 455,400 | — | — |
| 2023-06-13 | $5.40 | $5.40 | 314,400 | — | — |
| 2023-06-12 | $5.45 | $5.45 | 407,400 | — | — |
| 2023-06-09 | $5.48 | $5.48 | 316,600 | — | — |
| 2023-06-08 | $5.50 | $5.50 | 321,600 | — | — |
| 2023-06-07 | $5.48 | $5.48 | 431,900 | — | — |
| 2023-06-06 | $5.37 | $5.37 | 424,800 | — | — |
| 2023-06-05 | $5.31 | $5.31 | 492,000 | — | — |
| 2023-06-02 | $5.49 | $5.49 | 469,100 | — | — |
| 2023-06-01 | $5.64 | $5.64 | 425,800 | — | — |
| 2023-05-31 | $5.39 | $5.39 | 1,060,100 | — | — |
| 2023-05-30 | $5.63 | $5.63 | 297,700 | — | — |
| 2023-05-26 | $5.55 | $5.55 | 315,100 | — | — |
| 2023-05-25 | $5.48 | $5.48 | 233,100 | — | — |
| 2023-05-24 | $5.46 | $5.46 | 267,700 | — | — |
| 2023-05-23 | $5.67 | $5.67 | 499,000 | — | — |
| 2023-05-22 | $5.39 | $5.39 | 424,400 | — | — |
| 2023-05-19 | $5.37 | $5.37 | 317,200 | — | — |
| 2023-05-18 | $5.50 | $5.50 | 520,600 | — | — |
| 2023-05-17 | $5.23 | $5.23 | 367,500 | — | — |
| 2023-05-16 | $5.21 | $5.21 | 299,500 | — | — |
| 2023-05-15 | $5.45 | $5.45 | 630,400 | — | — |
| 2023-05-12 | $5.04 | $5.04 | 695,300 | — | — |
| 2023-05-11 | $5.21 | $5.21 | 504,200 | — | — |
| 2023-05-10 | $5.35 | $5.35 | 295,700 | — | — |
| 2023-05-09 | $5.20 | $5.20 | 428,600 | — | — |
| 2023-05-08 | $5.53 | $5.53 | 368,500 | — | — |
| 2023-05-05 | $5.38 | $5.38 | 311,100 | — | — |
| 2023-05-04 | $5.14 | $5.14 | 312,800 | — | — |
| 2023-05-03 | $5.02 | $5.02 | 411,300 | — | — |
| 2023-05-02 | $5.07 | $5.07 | 347,000 | — | — |
| 2023-05-01 | $5.28 | $5.28 | 322,200 | — | — |
| 2023-04-28 | $5.21 | $5.21 | 394,800 | — | — |
| 2023-04-27 | $5.03 | $5.03 | 305,300 | — | — |
| 2023-04-26 | $5.00 | $5.00 | 235,300 | — | — |
| 2023-04-25 | $5.03 | $5.03 | 261,200 | — | — |
| 2023-04-24 | $5.01 | $5.01 | 283,700 | — | — |
| 2023-04-21 | $5.05 | $5.05 | 394,800 | — | — |
| 2023-04-20 | $4.87 | $4.87 | 417,800 | — | — |
| 2023-04-19 | $4.83 | $4.83 | 735,900 | — | — |
| 2023-04-18 | $5.10 | $5.10 | 436,500 | — | — |
| 2023-04-17 | $5.22 | $5.22 | 349,100 | — | — |
| 2023-04-14 | $5.22 | $5.22 | 276,400 | — | — |
| 2023-04-13 | $5.28 | $5.28 | 236,000 | — | — |
| 2023-04-12 | $5.26 | $5.26 | 404,000 | — | — |
| 2023-04-11 | $5.32 | $5.32 | 548,500 | — | — |
| 2023-04-10 | $5.14 | $5.14 | 370,600 | — | — |
| 2023-04-06 | $5.09 | $5.09 | 303,700 | — | — |
| 2023-04-05 | $4.98 | $4.98 | 735,000 | — | — |
| 2023-04-04 | $5.17 | $5.17 | 358,100 | — | — |
| 2023-04-03 | $5.29 | $5.29 | 417,500 | — | — |
| 2023-03-31 | $5.14 | $5.14 | 385,100 | — | — |
| 2023-03-30 | $5.02 | $5.02 | 362,500 | — | — |
| 2023-03-29 | $4.99 | $4.99 | 492,000 | — | — |
| 2023-03-28 | $4.99 | $4.99 | 576,300 | — | — |
| 2023-03-27 | $5.05 | $5.05 | 475,100 | — | — |
| 2023-03-24 | $5.07 | $5.07 | 504,600 | — | — |
| 2023-03-23 | $4.93 | $4.93 | 586,400 | — | — |
| 2023-03-22 | $5.01 | $5.01 | 711,300 | — | — |
| 2023-03-21 | $5.17 | $5.17 | 674,200 | — | — |
| 2023-03-20 | $5.08 | $5.08 | 780,400 | — | — |
| 2023-03-17 | $5.17 | $5.17 | 1,576,100 | — | — |
| 2023-03-16 | $5.51 | $5.51 | 2,027,400 | — | — |
| 2023-03-15 | $6.17 | $6.17 | 775,700 | — | — |
| 2023-03-14 | $6.00 | $6.00 | 817,000 | — | — |
| 2023-03-13 | $5.99 | $5.99 | 532,400 | — | — |
| 2023-03-10 | $5.95 | $5.95 | 592,600 | — | — |
| 2023-03-09 | $6.00 | $6.00 | 923,200 | — | — |
| 2023-03-08 | $6.03 | $6.03 | 660,800 | — | — |
| 2023-03-07 | $6.11 | $6.11 | 417,500 | — | — |
| 2023-03-06 | $6.06 | $6.06 | 621,100 | — | — |
| 2023-03-03 | $6.25 | $6.25 | 437,600 | — | — |
| 2023-03-02 | $6.14 | $6.14 | 493,300 | — | — |
| 2023-03-01 | $6.20 | $6.20 | 801,600 | — | — |
| 2023-02-28 | $6.66 | $6.66 | 487,700 | — | — |
| 2023-02-27 | $6.79 | $6.79 | 413,300 | — | — |
| 2023-02-24 | $6.82 | $6.82 | 432,000 | — | — |
| 2023-02-23 | $7.27 | $7.27 | 490,700 | — | — |
| 2023-02-22 | $6.84 | $6.84 | 411,600 | — | — |
| 2023-02-21 | $6.77 | $6.77 | 720,400 | — | — |
| 2023-02-17 | $7.33 | $7.33 | 385,400 | — | — |
| 2023-02-16 | $7.75 | $7.75 | 527,800 | — | — |
| 2023-02-15 | $7.95 | $7.95 | 1,486,200 | — | — |
| 2023-02-14 | $7.53 | $7.53 | 612,700 | — | — |
| 2023-02-13 | $7.00 | $7.00 | 292,100 | — | — |
| 2023-02-10 | $6.87 | $6.87 | 421,200 | — | — |
| 2023-02-09 | $6.89 | $6.89 | 528,200 | — | — |
| 2023-02-08 | $7.00 | $7.00 | 368,700 | — | — |
| 2023-02-07 | $7.10 | $7.10 | 753,800 | — | — |
| 2023-02-06 | $7.34 | $7.34 | 492,700 | — | — |
| 2023-02-03 | $7.02 | $7.02 | 578,400 | — | — |
| 2023-02-02 | $7.08 | $7.08 | 1,432,700 | — | — |
| 2023-02-01 | $6.55 | $6.55 | 605,600 | — | — |
| 2023-01-31 | $6.60 | $6.60 | 824,800 | — | — |
| 2023-01-30 | $6.13 | $6.13 | 886,300 | — | — |
| 2023-01-27 | $5.91 | $5.91 | 3,524,500 | — | — |
| 2023-01-26 | $6.30 | $6.30 | 242,900 | — | — |
| 2023-01-25 | $6.22 | $6.22 | 311,600 | — | — |
| 2023-01-24 | $6.29 | $6.29 | 187,100 | — | — |
| 2023-01-23 | $6.29 | $6.29 | 198,300 | — | — |
| 2023-01-20 | $6.27 | $6.27 | 547,400 | — | — |
| 2023-01-19 | $6.08 | $6.08 | 559,000 | — | — |
| 2023-01-18 | $6.38 | $6.38 | 459,100 | — | — |
| 2023-01-17 | $6.82 | $6.82 | 275,800 | — | — |
| 2023-01-13 | $6.75 | $6.75 | 395,100 | — | — |
| 2023-01-12 | $6.65 | $6.65 | 369,100 | — | — |
| 2023-01-11 | $6.62 | $6.62 | 460,000 | — | — |
| 2023-01-10 | $6.50 | $6.50 | 517,000 | — | — |
| 2023-01-09 | $6.01 | $6.01 | 305,000 | — | — |
| 2023-01-06 | $6.05 | $6.05 | 520,200 | — | — |
| 2023-01-05 | $6.00 | $6.00 | 480,200 | — | — |
| 2023-01-04 | $6.39 | $6.39 | 278,800 | — | — |
| 2023-01-03 | $6.33 | $6.33 | 308,700 | — | — |