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
- 2021-04-28 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 | $4.94 | $4.94 | 126,600 | — | — |
| 2023-12-28 | $5.02 | $5.02 | 56,400 | — | — |
| 2023-12-27 | $5.03 | $5.03 | 58,500 | — | — |
| 2023-12-26 | $5.08 | $5.08 | 110,700 | — | — |
| 2023-12-22 | $5.04 | $5.04 | 77,200 | — | — |
| 2023-12-21 | $5.05 | $5.05 | 43,900 | — | — |
| 2023-12-20 | $5.05 | $5.05 | 36,300 | — | — |
| 2023-12-19 | $5.03 | $5.03 | 59,700 | — | — |
| 2023-12-18 | $5.15 | $5.15 | 85,800 | — | — |
| 2023-12-15 | $5.10 | $5.10 | 996,400 | — | — |
| 2023-12-14 | $5.09 | $5.09 | 93,600 | — | — |
| 2023-12-13 | $5.25 | $5.25 | 161,800 | — | — |
| 2023-12-12 | $5.24 | $5.24 | 60,600 | — | — |
| 2023-12-11 | $5.44 | $5.44 | 66,700 | — | — |
| 2023-12-08 | $5.46 | $5.46 | 44,800 | — | — |
| 2023-12-07 | $5.50 | $5.50 | 71,100 | — | — |
| 2023-12-06 | $5.39 | $5.39 | 56,900 | — | — |
| 2023-12-05 | $5.48 | $5.48 | 104,200 | — | — |
| 2023-12-04 | $5.37 | $5.37 | 109,400 | — | — |
| 2023-12-01 | $4.92 | $4.92 | 71,300 | — | — |
| 2023-11-30 | $4.99 | $4.99 | 30,100 | — | — |
| 2023-11-29 | $5.02 | $5.02 | 37,900 | — | — |
| 2023-11-28 | $5.04 | $5.04 | 26,300 | — | — |
| 2023-11-27 | $5.10 | $5.10 | 41,200 | — | — |
| 2023-11-24 | $5.24 | $5.24 | 22,400 | — | — |
| 2023-11-22 | $5.16 | $5.16 | 34,700 | — | — |
| 2023-11-21 | $5.10 | $5.10 | 36,300 | — | — |
| 2023-11-20 | $5.06 | $5.06 | 51,200 | — | — |
| 2023-11-17 | $4.97 | $4.97 | 67,000 | — | — |
| 2023-11-16 | $4.85 | $4.85 | 40,800 | — | — |
| 2023-11-15 | $4.81 | $4.81 | 59,400 | — | — |
| 2023-11-14 | $4.99 | $4.99 | 56,700 | — | — |
| 2023-11-13 | $4.84 | $4.84 | 97,300 | — | — |
| 2023-11-10 | $4.53 | $4.53 | 319,100 | — | — |
| 2023-11-09 | $4.50 | $4.50 | 191,800 | — | — |
| 2023-11-08 | $4.43 | $4.43 | 392,600 | — | — |
| 2023-11-07 | $5.81 | $5.81 | 120,600 | — | — |
| 2023-11-06 | $5.55 | $5.55 | 30,300 | — | — |
| 2023-11-03 | $5.60 | $5.60 | 79,800 | — | — |
| 2023-11-02 | $5.42 | $5.42 | 51,100 | — | — |
| 2023-11-01 | $5.33 | $5.33 | 18,800 | — | — |
| 2023-10-31 | $5.33 | $5.33 | 37,500 | — | — |
| 2023-10-30 | $5.23 | $5.23 | 27,800 | — | — |
| 2023-10-27 | $5.11 | $5.11 | 24,100 | — | — |
| 2023-10-26 | $5.17 | $5.17 | 34,400 | — | — |
| 2023-10-25 | $5.16 | $5.16 | 35,500 | — | — |
| 2023-10-24 | $5.19 | $5.19 | 81,600 | — | — |
| 2023-10-23 | $5.00 | $5.00 | 92,000 | — | — |
| 2023-10-20 | $5.12 | $5.12 | 43,300 | — | — |
| 2023-10-19 | $5.17 | $5.17 | 33,600 | — | — |
| 2023-10-18 | $5.27 | $5.27 | 43,900 | — | — |
| 2023-10-17 | $5.38 | $5.38 | 54,000 | — | — |
| 2023-10-16 | $5.21 | $5.21 | 67,400 | — | — |
| 2023-10-13 | $5.22 | $5.22 | 38,500 | — | — |
| 2023-10-12 | $5.17 | $5.17 | 46,600 | — | — |
| 2023-10-11 | $5.27 | $5.27 | 41,600 | — | — |
| 2023-10-10 | $5.40 | $5.40 | 54,000 | — | — |
| 2023-10-09 | $5.34 | $5.34 | 27,300 | — | — |
| 2023-10-06 | $5.45 | $5.45 | 33,500 | — | — |
| 2023-10-05 | $5.42 | $5.42 | 79,200 | — | — |
| 2023-10-04 | $5.08 | $5.08 | 40,200 | — | — |
| 2023-10-03 | $5.07 | $5.07 | 50,400 | — | — |
| 2023-10-02 | $5.00 | $5.00 | 92,700 | — | — |
| 2023-09-29 | $5.12 | $5.12 | 42,800 | — | — |
| 2023-09-28 | $5.28 | $5.28 | 27,900 | — | — |
| 2023-09-27 | $5.37 | $5.37 | 79,900 | — | — |
| 2023-09-26 | $5.48 | $5.48 | 48,300 | — | — |
| 2023-09-25 | $5.49 | $5.49 | 157,400 | — | — |
| 2023-09-22 | $5.25 | $5.25 | 29,200 | — | — |
| 2023-09-21 | $5.34 | $5.34 | 126,000 | — | — |
| 2023-09-20 | $5.27 | $5.27 | 139,300 | — | — |
| 2023-09-19 | $5.28 | $5.28 | 60,500 | — | — |
| 2023-09-18 | $5.25 | $5.25 | 86,000 | — | — |
| 2023-09-15 | $5.25 | $5.25 | 196,900 | — | — |
| 2023-09-14 | $5.17 | $5.17 | 57,800 | — | — |
| 2023-09-13 | $5.00 | $5.00 | 263,800 | — | — |
| 2023-09-12 | $5.00 | $5.00 | 383,900 | — | — |
| 2023-09-11 | $4.91 | $4.91 | 136,200 | — | — |
| 2023-09-08 | $5.00 | $5.00 | 127,300 | — | — |
| 2023-09-07 | $5.02 | $5.02 | 148,600 | — | — |
| 2023-09-06 | $5.01 | $5.01 | 94,600 | — | — |
| 2023-09-05 | $5.02 | $5.02 | 161,700 | — | — |
| 2023-09-01 | $4.95 | $4.95 | 77,500 | — | — |
| 2023-08-31 | $4.94 | $4.94 | 183,500 | — | — |
| 2023-08-30 | $4.93 | $4.93 | 136,700 | — | — |
| 2023-08-29 | $5.03 | $5.03 | 169,900 | — | — |
| 2023-08-28 | $4.96 | $4.96 | 75,800 | — | — |
| 2023-08-25 | $4.89 | $4.89 | 76,300 | — | — |
| 2023-08-24 | $4.78 | $4.78 | 98,300 | — | — |
| 2023-08-23 | $4.94 | $4.94 | 84,100 | — | — |
| 2023-08-22 | $4.99 | $4.99 | 109,400 | — | — |
| 2023-08-21 | $4.96 | $4.96 | 183,000 | — | — |
| 2023-08-18 | $4.73 | $4.73 | 514,400 | — | — |
| 2023-08-17 | $4.96 | $4.96 | 126,400 | — | — |
| 2023-08-16 | $5.17 | $5.17 | 153,200 | — | — |
| 2023-08-15 | $5.11 | $5.11 | 226,900 | — | — |
| 2023-08-14 | $5.41 | $5.41 | 270,100 | — | — |
| 2023-08-11 | $5.61 | $5.61 | 1,142,100 | — | — |
| 2023-08-10 | $6.48 | $6.48 | 120,300 | — | — |
| 2023-08-09 | $6.55 | $6.55 | 34,500 | — | — |
| 2023-08-08 | $6.70 | $6.70 | 46,400 | — | — |
| 2023-08-07 | $6.91 | $6.91 | 118,300 | — | — |
| 2023-08-04 | $6.76 | $6.76 | 59,400 | — | — |
| 2023-08-03 | $6.29 | $6.29 | 112,200 | — | — |
| 2023-08-02 | $6.73 | $6.73 | 55,300 | — | — |
| 2023-08-01 | $7.11 | $7.11 | 89,500 | — | — |
| 2023-07-31 | $6.82 | $6.82 | 118,100 | — | — |
| 2023-07-28 | $6.98 | $6.98 | 49,500 | — | — |
| 2023-07-27 | $6.76 | $6.76 | 67,200 | — | — |
| 2023-07-26 | $6.88 | $6.88 | 97,200 | — | — |
| 2023-07-25 | $6.42 | $6.42 | 165,000 | — | — |
| 2023-07-24 | $6.89 | $6.89 | 125,800 | — | — |
| 2023-07-21 | $7.42 | $7.42 | 138,900 | — | — |
| 2023-07-20 | $7.58 | $7.58 | 65,200 | — | — |
| 2023-07-19 | $7.77 | $7.77 | 318,100 | — | — |
| 2023-07-18 | $7.83 | $7.83 | 431,400 | — | — |
| 2023-07-17 | $7.51 | $7.51 | 347,900 | — | — |
| 2023-07-14 | $6.96 | $6.96 | 119,000 | — | — |
| 2023-07-13 | $7.03 | $7.03 | 113,700 | — | — |
| 2023-07-12 | $7.04 | $7.04 | 149,600 | — | — |
| 2023-07-11 | $6.76 | $6.76 | 369,500 | — | — |
| 2023-07-10 | $6.42 | $6.42 | 41,000 | — | — |
| 2023-07-07 | $6.40 | $6.40 | 118,200 | — | — |
| 2023-07-06 | $6.31 | $6.31 | 104,600 | — | — |
| 2023-07-05 | $6.32 | $6.32 | 144,900 | — | — |
| 2023-07-03 | $6.77 | $6.77 | 59,600 | — | — |
| 2023-06-30 | $6.76 | $6.76 | 61,100 | — | — |
| 2023-06-29 | $6.68 | $6.68 | 73,900 | — | — |
| 2023-06-28 | $6.54 | $6.54 | 68,200 | — | — |
| 2023-06-27 | $6.50 | $6.50 | 114,700 | — | — |
| 2023-06-26 | $6.51 | $6.51 | 136,500 | — | — |
| 2023-06-23 | $6.56 | $6.56 | 1,672,800 | — | — |
| 2023-06-22 | $6.40 | $6.40 | 125,000 | — | — |
| 2023-06-21 | $6.19 | $6.19 | 131,500 | — | — |
| 2023-06-20 | $6.07 | $6.07 | 240,700 | — | — |
| 2023-06-16 | $5.95 | $5.95 | 680,300 | — | — |
| 2023-06-15 | $5.68 | $5.68 | 163,800 | — | — |
| 2023-06-14 | $5.60 | $5.60 | 245,200 | — | — |
| 2023-06-13 | $5.61 | $5.61 | 84,100 | — | — |
| 2023-06-12 | $5.63 | $5.63 | 176,400 | — | — |
| 2023-06-09 | $5.54 | $5.54 | 89,500 | — | — |
| 2023-06-08 | $5.48 | $5.48 | 74,200 | — | — |
| 2023-06-07 | $5.68 | $5.68 | 63,500 | — | — |
| 2023-06-06 | $5.84 | $5.84 | 63,700 | — | — |
| 2023-06-05 | $5.64 | $5.64 | 142,300 | — | — |
| 2023-06-02 | $5.69 | $5.69 | 51,500 | — | — |
| 2023-06-01 | $5.39 | $5.39 | 24,900 | — | — |
| 2023-05-31 | $5.47 | $5.47 | 17,900 | — | — |
| 2023-05-30 | $5.56 | $5.56 | 20,700 | — | — |
| 2023-05-26 | $5.40 | $5.40 | 42,500 | — | — |
| 2023-05-25 | $5.27 | $5.27 | 64,900 | — | — |
| 2023-05-24 | $5.35 | $5.35 | 17,300 | — | — |
| 2023-05-23 | $5.40 | $5.40 | 24,900 | — | — |
| 2023-05-22 | $5.35 | $5.35 | 139,200 | — | — |
| 2023-05-19 | $5.69 | $5.69 | 57,500 | — | — |
| 2023-05-18 | $5.65 | $5.65 | 84,000 | — | — |
| 2023-05-17 | $5.83 | $5.83 | 47,400 | — | — |
| 2023-05-16 | $5.68 | $5.68 | 108,400 | — | — |
| 2023-05-15 | $5.73 | $5.73 | 62,700 | — | — |
| 2023-05-12 | $5.91 | $5.91 | 65,000 | — | — |
| 2023-05-11 | $5.51 | $5.51 | 246,100 | — | — |
| 2023-05-10 | $5.71 | $5.71 | 519,500 | — | — |
| 2023-05-09 | $6.40 | $6.40 | 69,100 | — | — |
| 2023-05-08 | $6.90 | $6.90 | 26,400 | — | — |
| 2023-05-05 | $6.41 | $6.41 | 17,800 | — | — |
| 2023-05-04 | $5.99 | $5.99 | 25,800 | — | — |
| 2023-05-03 | $6.12 | $6.12 | 13,900 | — | — |
| 2023-05-02 | $6.21 | $6.21 | 31,600 | — | — |
| 2023-05-01 | $6.16 | $6.16 | 22,700 | — | — |
| 2023-04-28 | $6.46 | $6.46 | 26,000 | — | — |
| 2023-04-27 | $6.12 | $6.12 | 20,800 | — | — |
| 2023-04-26 | $5.89 | $5.89 | 23,700 | — | — |
| 2023-04-25 | $6.00 | $6.00 | 6,300 | — | — |
| 2023-04-24 | $6.06 | $6.06 | 15,600 | — | — |
| 2023-04-21 | $6.09 | $6.09 | 15,400 | — | — |
| 2023-04-20 | $6.09 | $6.09 | 29,600 | — | — |
| 2023-04-19 | $6.16 | $6.16 | 36,900 | — | — |
| 2023-04-18 | $6.00 | $6.00 | 79,900 | — | — |
| 2023-04-17 | $6.20 | $6.20 | 119,200 | — | — |
| 2023-04-14 | $6.13 | $6.13 | 95,600 | — | — |
| 2023-04-13 | $6.02 | $6.02 | 21,500 | — | — |
| 2023-04-12 | $5.95 | $5.95 | 61,800 | — | — |
| 2023-04-11 | $5.73 | $5.73 | 152,500 | — | — |
| 2023-04-10 | $5.88 | $5.88 | 43,600 | — | — |
| 2023-04-06 | $5.90 | $5.90 | 33,600 | — | — |
| 2023-04-05 | $5.88 | $5.88 | 4,200 | — | — |
| 2023-04-04 | $5.79 | $5.79 | 63,400 | — | — |
| 2023-04-03 | $5.80 | $5.80 | 97,700 | — | — |
| 2023-03-31 | $6.19 | $6.19 | 59,700 | — | — |
| 2023-03-30 | $5.66 | $5.66 | 50,300 | — | — |
| 2023-03-29 | $5.35 | $5.35 | 69,900 | — | — |
| 2023-03-28 | $4.73 | $4.73 | 10,900 | — | — |
| 2023-03-27 | $4.59 | $4.59 | 29,700 | — | — |
| 2023-03-24 | $4.63 | $4.63 | 22,300 | — | — |
| 2023-03-23 | $4.60 | $4.60 | 39,600 | — | — |
| 2023-03-22 | $4.70 | $4.70 | 46,900 | — | — |
| 2023-03-21 | $4.97 | $4.97 | 170,700 | — | — |
| 2023-03-20 | $5.16 | $5.16 | 101,000 | — | — |
| 2023-03-17 | $5.25 | $5.25 | 168,900 | — | — |
| 2023-03-16 | $5.25 | $5.25 | 91,200 | — | — |
| 2023-03-15 | $5.15 | $5.15 | 143,100 | — | — |
| 2023-03-14 | $4.84 | $4.84 | 42,500 | — | — |
| 2023-03-13 | $4.40 | $4.40 | 38,200 | — | — |
| 2023-03-10 | $4.55 | $4.55 | 58,700 | — | — |
| 2023-03-09 | $4.58 | $4.58 | 8,700 | — | — |
| 2023-03-08 | $4.66 | $4.66 | 13,200 | — | — |
| 2023-03-07 | $4.53 | $4.53 | 33,700 | — | — |
| 2023-03-06 | $4.60 | $4.60 | 124,700 | — | — |
| 2023-03-03 | $4.63 | $4.63 | 40,200 | — | — |
| 2023-03-02 | $4.60 | $4.60 | 16,700 | — | — |
| 2023-03-01 | $4.67 | $4.67 | 108,800 | — | — |
| 2023-02-28 | $4.66 | $4.66 | 21,600 | — | — |
| 2023-02-27 | $4.75 | $4.75 | 70,100 | — | — |
| 2023-02-24 | $4.67 | $4.67 | 18,200 | — | — |
| 2023-02-23 | $4.75 | $4.75 | 31,100 | — | — |
| 2023-02-22 | $4.75 | $4.75 | 35,700 | — | — |
| 2023-02-21 | $4.75 | $4.75 | 38,200 | — | — |
| 2023-02-17 | $4.78 | $4.78 | 27,100 | — | — |
| 2023-02-16 | $4.75 | $4.75 | 16,600 | — | — |
| 2023-02-15 | $4.75 | $4.75 | 33,200 | — | — |
| 2023-02-14 | $4.68 | $4.68 | 129,500 | — | — |
| 2023-02-13 | $4.72 | $4.72 | 39,700 | — | — |
| 2023-02-10 | $4.75 | $4.75 | 143,000 | — | — |
| 2023-02-09 | $5.06 | $5.06 | 34,700 | — | — |
| 2023-02-08 | $4.99 | $4.99 | 71,700 | — | — |
| 2023-02-07 | $4.90 | $4.90 | 90,300 | — | — |
| 2023-02-06 | $4.75 | $4.75 | 57,100 | — | — |
| 2023-02-03 | $4.75 | $4.75 | 61,000 | — | — |
| 2023-02-02 | $4.56 | $4.56 | 63,800 | — | — |
| 2023-02-01 | $4.30 | $4.30 | 28,100 | — | — |
| 2023-01-31 | $4.13 | $4.13 | 75,800 | — | — |
| 2023-01-30 | $4.08 | $4.08 | 78,700 | — | — |
| 2023-01-27 | $4.16 | $4.16 | 35,300 | — | — |
| 2023-01-26 | $3.90 | $3.90 | 16,400 | — | — |
| 2023-01-25 | $3.90 | $3.90 | 11,800 | — | — |
| 2023-01-24 | $3.83 | $3.83 | 6,500 | — | — |
| 2023-01-23 | $3.80 | $3.80 | 7,100 | — | — |
| 2023-01-20 | $3.82 | $3.82 | 25,600 | — | — |
| 2023-01-19 | $3.81 | $3.81 | 6,800 | — | — |
| 2023-01-18 | $3.90 | $3.90 | 18,400 | — | — |
| 2023-01-17 | $3.90 | $3.90 | 11,800 | — | — |
| 2023-01-13 | $3.93 | $3.93 | 62,600 | — | — |
| 2023-01-12 | $3.94 | $3.94 | 72,600 | — | — |
| 2023-01-11 | $3.92 | $3.92 | 108,700 | — | — |
| 2023-01-10 | $3.75 | $3.75 | 144,800 | — | — |
| 2023-01-09 | $3.35 | $3.35 | 51,900 | — | — |
| 2023-01-06 | $3.20 | $3.19 | 91,600 | — | — |
| 2023-01-05 | $3.22 | $3.22 | 1,487,000 | — | — |
| 2023-01-04 | $3.14 | $3.14 | 162,700 | — | — |
| 2023-01-03 | $3.61 | $3.61 | 27,200 | — | — |