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
- 2018-07-26 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 | $5.10 | $20.16 | 12,340 | — | — |
| 2023-12-28 | $5.25 | $20.75 | 15,020 | — | — |
| 2023-12-27 | $5.10 | $20.16 | 14,540 | — | — |
| 2023-12-26 | $5.10 | $20.16 | 25,820 | — | — |
| 2023-12-22 | $5.10 | $20.16 | 13,260 | — | — |
| 2023-12-21 | $5.00 | $19.76 | 40,720 | — | — |
| 2023-12-20 | $5.00 | $19.76 | 25,800 | — | — |
| 2023-12-19 | $4.95 | $19.56 | 46,760 | — | — |
| 2023-12-18 | $4.75 | $18.77 | 7,500 | — | — |
| 2023-12-15 | $4.75 | $18.77 | 36,440 | — | — |
| 2023-12-14 | $4.70 | $18.57 | 32,420 | — | — |
| 2023-12-13 | $4.90 | $19.37 | 15,620 | — | — |
| 2023-12-12 | $4.90 | $19.37 | 13,540 | — | — |
| 2023-12-11 | $4.80 | $18.97 | 20,120 | — | — |
| 2023-12-08 | $4.95 | $19.56 | 14,560 | — | — |
| 2023-12-07 | $4.65 | $18.38 | 35,480 | — | — |
| 2023-12-06 | $5.10 | $20.16 | 7,320 | — | — |
| 2023-12-05 | $5.20 | $20.55 | 32,040 | — | — |
| 2023-12-04 | $5.25 | $20.75 | 23,640 | — | — |
| 2023-12-01 | $5.10 | $20.16 | 15,180 | — | — |
| 2023-11-30 | $5.15 | $20.35 | 18,320 | — | — |
| 2023-11-29 | $5.50 | $21.74 | 5,620 | — | — |
| 2023-11-28 | $5.55 | $21.93 | 20,760 | — | — |
| 2023-11-27 | $5.50 | $21.74 | 15,680 | — | — |
| 2023-11-24 | $5.80 | $22.92 | 3,900 | — | — |
| 2023-11-22 | $5.65 | $22.33 | 5,540 | — | — |
| 2023-11-21 | $5.60 | $22.13 | 7,580 | — | — |
| 2023-11-20 | $5.75 | $22.72 | 3,160 | — | — |
| 2023-11-17 | $5.65 | $22.33 | 2,120 | — | — |
| 2023-11-16 | $5.55 | $21.93 | 2,940 | — | — |
| 2023-11-15 | $5.75 | $22.72 | 6,040 | — | — |
| 2023-11-14 | $5.60 | $22.13 | 8,580 | — | — |
| 2023-11-13 | $5.60 | $22.13 | 8,580 | — | — |
| 2023-11-10 | $5.55 | $21.93 | 3,620 | — | — |
| 2023-11-09 | $5.55 | $21.93 | 9,900 | — | — |
| 2023-11-08 | $5.45 | $21.54 | 8,620 | — | — |
| 2023-11-07 | $5.60 | $22.13 | 6,180 | — | — |
| 2023-11-06 | $5.75 | $22.72 | 4,040 | — | — |
| 2023-11-03 | $5.50 | $21.74 | 3,460 | — | — |
| 2023-11-02 | $5.65 | $22.33 | 8,760 | — | — |
| 2023-11-01 | $5.60 | $22.13 | 3,700 | — | — |
| 2023-10-31 | $5.50 | $21.74 | 1,240 | — | — |
| 2023-10-30 | $5.60 | $22.13 | 2,680 | — | — |
| 2023-10-27 | $5.60 | $22.13 | 3,320 | — | — |
| 2023-10-26 | $5.65 | $22.33 | 7,660 | — | — |
| 2023-10-25 | $5.80 | $22.92 | 5,680 | — | — |
| 2023-10-24 | $5.75 | $22.72 | 7,760 | — | — |
| 2023-10-23 | $5.75 | $22.72 | 1,820 | — | — |
| 2023-10-20 | $5.80 | $22.92 | 5,080 | — | — |
| 2023-10-19 | $5.75 | $22.72 | 4,420 | — | — |
| 2023-10-18 | $5.60 | $22.13 | 13,560 | — | — |
| 2023-10-17 | $5.60 | $22.13 | 16,480 | — | — |
| 2023-10-16 | $5.40 | $21.34 | 19,680 | — | — |
| 2023-10-13 | $5.75 | $22.72 | 4,620 | — | — |
| 2023-10-12 | $5.75 | $22.72 | 2,260 | — | — |
| 2023-10-11 | $5.70 | $22.53 | 3,740 | — | — |
| 2023-10-10 | $6.00 | $23.71 | 5,820 | — | — |
| 2023-10-09 | $5.70 | $22.53 | 2,400 | — | — |
| 2023-10-06 | $5.65 | $22.33 | 7,840 | — | — |
| 2023-10-05 | $5.70 | $22.53 | 5,540 | — | — |
| 2023-10-04 | $5.75 | $22.72 | 6,320 | — | — |
| 2023-10-03 | $5.45 | $21.54 | 4,580 | — | — |
| 2023-10-02 | $6.00 | $23.71 | 5,660 | — | — |
| 2023-09-29 | $5.95 | $23.52 | 3,100 | — | — |
| 2023-09-28 | $5.90 | $23.32 | 3,520 | — | — |
| 2023-09-27 | $5.80 | $22.92 | 4,300 | — | — |
| 2023-09-26 | $5.80 | $22.92 | 6,100 | — | — |
| 2023-09-25 | $5.65 | $22.33 | 7,400 | — | — |
| 2023-09-22 | $5.70 | $22.53 | 365,340 | — | — |
| 2023-09-21 | $5.45 | $21.54 | 11,420 | — | — |
| 2023-09-20 | $5.55 | $21.93 | 6,280 | — | — |
| 2023-09-19 | $5.65 | $22.33 | 5,040 | — | — |
| 2023-09-18 | $5.60 | $22.13 | 4,140 | — | — |
| 2023-09-15 | $5.50 | $21.74 | 12,460 | — | — |
| 2023-09-14 | $5.70 | $22.53 | 6,780 | — | — |
| 2023-09-13 | $5.80 | $22.92 | 5,920 | — | — |
| 2023-09-12 | $5.95 | $23.52 | 4,180 | — | — |
| 2023-09-11 | $5.75 | $22.72 | 6,640 | — | — |
| 2023-09-08 | $5.80 | $22.92 | 6,620 | — | — |
| 2023-09-07 | $6.05 | $23.91 | 8,540 | — | — |
| 2023-09-06 | $6.10 | $24.11 | 8,660 | — | — |
| 2023-09-05 | $6.35 | $25.10 | 6,340 | — | — |
| 2023-09-01 | $6.30 | $24.90 | 4,240 | — | — |
| 2023-08-31 | $6.15 | $24.31 | 5,480 | — | — |
| 2023-08-30 | $6.20 | $24.50 | 6,260 | — | — |
| 2023-08-29 | $6.15 | $24.31 | 13,800 | — | — |
| 2023-08-28 | $6.65 | $26.28 | 10,100 | — | — |
| 2023-08-25 | $6.40 | $25.29 | 10,280 | — | — |
| 2023-08-24 | $6.90 | $27.27 | 10,280 | — | — |
| 2023-08-23 | $6.25 | $24.70 | 13,240 | — | — |
| 2023-08-22 | $5.95 | $23.52 | 5,240 | — | — |
| 2023-08-21 | $6.05 | $23.91 | 4,840 | — | — |
| 2023-08-18 | $5.90 | $23.32 | 7,640 | — | — |
| 2023-08-17 | $6.15 | $24.31 | 5,840 | — | — |
| 2023-08-16 | $6.05 | $23.91 | 9,340 | — | — |
| 2023-08-15 | $6.15 | $24.31 | 7,760 | — | — |
| 2023-08-14 | $6.35 | $25.10 | 10,580 | — | — |
| 2023-08-11 | $6.40 | $25.29 | 3,260 | — | — |
| 2023-08-10 | $6.75 | $26.68 | 5,100 | — | — |
| 2023-08-09 | $6.70 | $26.48 | 2,420 | — | — |
| 2023-08-08 | $6.80 | $26.87 | 3,920 | — | — |
| 2023-08-07 | $6.75 | $26.68 | 5,760 | — | — |
| 2023-08-04 | $6.85 | $27.07 | 7,120 | — | — |
| 2023-08-03 | $7.00 | $27.66 | 7,100 | — | — |
| 2023-08-02 | $6.70 | $26.48 | 6,080 | — | — |
| 2023-08-01 | $7.05 | $27.86 | 16,100 | — | — |
| 2023-07-31 | $6.85 | $27.07 | 12,940 | — | — |
| 2023-07-28 | $6.60 | $26.08 | 8,060 | — | — |
| 2023-07-27 | $6.30 | $24.90 | 7,240 | — | — |
| 2023-07-26 | $6.20 | $24.50 | 8,420 | — | — |
| 2023-07-25 | $6.25 | $24.70 | 7,220 | — | — |
| 2023-07-24 | $6.15 | $24.31 | 7,260 | — | — |
| 2023-07-21 | $6.00 | $23.71 | 8,940 | — | — |
| 2023-07-20 | $6.00 | $23.71 | 11,520 | — | — |
| 2023-07-19 | $6.00 | $23.71 | 12,400 | — | — |
| 2023-07-18 | $5.85 | $23.12 | 5,100 | — | — |
| 2023-07-17 | $5.75 | $22.72 | 10,440 | — | — |
| 2023-07-14 | $5.95 | $23.52 | 7,560 | — | — |
| 2023-07-13 | $5.85 | $23.12 | 10,740 | — | — |
| 2023-07-12 | $5.90 | $23.32 | 8,240 | — | — |
| 2023-07-11 | $5.90 | $23.32 | 7,680 | — | — |
| 2023-07-10 | $5.80 | $22.92 | 8,940 | — | — |
| 2023-07-07 | $5.85 | $23.12 | 9,780 | — | — |
| 2023-07-06 | $5.75 | $22.72 | 7,480 | — | — |
| 2023-07-05 | $5.85 | $23.12 | 10,740 | — | — |
| 2023-07-03 | $5.90 | $23.32 | 7,760 | — | — |
| 2023-06-30 | $5.85 | $23.12 | 8,500 | — | — |
| 2023-06-29 | $5.85 | $23.12 | 8,840 | — | — |
| 2023-06-28 | $5.90 | $23.32 | 14,900 | — | — |
| 2023-06-27 | $5.75 | $22.72 | 9,920 | — | — |
| 2023-06-26 | $5.80 | $22.92 | 11,080 | — | — |
| 2023-06-23 | $5.65 | $22.33 | 14,780 | — | — |
| 2023-06-22 | $5.70 | $22.53 | 8,640 | — | — |
| 2023-06-21 | $5.65 | $22.33 | 16,460 | — | — |
| 2023-06-20 | $5.60 | $22.13 | 14,720 | — | — |
| 2023-06-16 | $5.75 | $22.72 | 15,340 | — | — |
| 2023-06-15 | $5.80 | $22.92 | 14,380 | — | — |
| 2023-06-14 | $5.80 | $22.92 | 18,940 | — | — |
| 2023-06-13 | $5.80 | $22.92 | 10,300 | — | — |
| 2023-06-12 | $5.70 | $22.53 | 12,560 | — | — |
| 2023-06-09 | $6.00 | $23.71 | 27,780 | — | — |
| 2023-06-08 | $5.95 | $23.52 | 27,360 | — | — |
| 2023-06-07 | $5.90 | $23.32 | 8,920 | — | — |
| 2023-06-06 | $5.50 | $21.74 | 15,940 | — | — |
| 2023-06-05 | $5.85 | $23.12 | 4,160 | — | — |
| 2023-06-02 | $5.85 | $23.12 | 7,380 | — | — |
| 2023-06-01 | $5.80 | $22.92 | 5,720 | — | — |
| 2023-05-31 | $5.85 | $23.12 | 10,060 | — | — |
| 2023-05-30 | $5.80 | $22.92 | 5,740 | — | — |
| 2023-05-26 | $5.75 | $22.72 | 4,700 | — | — |
| 2023-05-25 | $5.70 | $22.53 | 4,220 | — | — |
| 2023-05-24 | $5.80 | $22.92 | 6,440 | — | — |
| 2023-05-23 | $5.75 | $22.72 | 3,920 | — | — |
| 2023-05-22 | $5.60 | $22.13 | 5,820 | — | — |
| 2023-05-19 | $5.65 | $22.33 | 7,400 | — | — |
| 2023-05-18 | $5.55 | $21.93 | 10,820 | — | — |
| 2023-05-17 | $5.50 | $21.74 | 2,840 | — | — |
| 2023-05-16 | $5.55 | $21.93 | 2,940 | — | — |
| 2023-05-15 | $5.50 | $21.74 | 5,920 | — | — |
| 2023-05-12 | $5.60 | $22.13 | 5,300 | — | — |
| 2023-05-11 | $5.55 | $21.93 | 7,600 | — | — |
| 2023-05-10 | $5.60 | $22.13 | 5,360 | — | — |
| 2023-05-09 | $5.35 | $21.14 | 6,680 | — | — |
| 2023-05-08 | $5.30 | $20.95 | 12,580 | — | — |
| 2023-05-05 | $5.55 | $21.93 | 8,620 | — | — |
| 2023-05-04 | $5.45 | $21.54 | 12,680 | — | — |
| 2023-05-03 | $5.60 | $22.13 | 5,640 | — | — |
| 2023-05-02 | $5.55 | $21.93 | 12,420 | — | — |
| 2023-05-01 | $5.80 | $22.92 | 9,140 | — | — |
| 2023-04-28 | $5.95 | $23.52 | 7,220 | — | — |
| 2023-04-27 | $5.60 | $22.13 | 9,040 | — | — |
| 2023-04-26 | $5.60 | $22.13 | 14,700 | — | — |
| 2023-04-25 | $5.75 | $22.72 | 10,280 | — | — |
| 2023-04-24 | $5.65 | $22.33 | 11,460 | — | — |
| 2023-04-21 | $5.85 | $23.12 | 48,160 | — | — |
| 2023-04-20 | $5.70 | $22.53 | 5,660 | — | — |
| 2023-04-19 | $5.85 | $23.12 | 5,500 | — | — |
| 2023-04-18 | $5.65 | $22.33 | 9,260 | — | — |
| 2023-04-17 | $5.85 | $23.12 | 9,180 | — | — |
| 2023-04-14 | $5.65 | $22.33 | 8,660 | — | — |
| 2023-04-13 | $5.85 | $23.12 | 6,680 | — | — |
| 2023-04-12 | $5.70 | $22.53 | 9,340 | — | — |
| 2023-04-11 | $5.75 | $22.72 | 7,340 | — | — |
| 2023-04-10 | $5.80 | $22.92 | 7,140 | — | — |
| 2023-04-06 | $5.70 | $22.53 | 11,440 | — | — |
| 2023-04-05 | $5.75 | $22.72 | 5,980 | — | — |
| 2023-04-04 | $5.80 | $22.92 | 4,860 | — | — |
| 2023-04-03 | $5.90 | $23.32 | 6,600 | — | — |
| 2023-03-31 | $5.70 | $22.53 | 7,480 | — | — |
| 2023-03-30 | $5.95 | $23.52 | 3,820 | — | — |
| 2023-03-29 | $5.85 | $23.12 | 7,080 | — | — |
| 2023-03-28 | $5.80 | $22.92 | 4,200 | — | — |
| 2023-03-27 | $5.65 | $22.33 | 8,300 | — | — |
| 2023-03-24 | $5.45 | $21.54 | 13,760 | — | — |
| 2023-03-23 | $5.35 | $21.14 | 8,760 | — | — |
| 2023-03-22 | $5.30 | $20.95 | 24,600 | — | — |
| 2023-03-21 | $5.40 | $21.34 | 10,480 | — | — |
| 2023-03-20 | $5.40 | $21.34 | 21,640 | — | — |
| 2023-03-17 | $5.35 | $21.14 | 11,080 | — | — |
| 2023-03-16 | $5.35 | $21.14 | 10,300 | — | — |
| 2023-03-15 | $5.05 | $19.96 | 22,500 | — | — |
| 2023-03-14 | $5.45 | $21.54 | 32,920 | — | — |
| 2023-03-13 | $6.00 | $23.71 | 25,040 | — | — |
| 2023-03-10 | $6.35 | $25.10 | 14,880 | — | — |
| 2023-03-09 | $6.55 | $25.89 | 11,360 | — | — |
| 2023-03-08 | $6.55 | $25.89 | 9,220 | — | — |
| 2023-03-07 | $6.75 | $26.68 | 5,720 | — | — |
| 2023-03-06 | $6.80 | $26.87 | 10,120 | — | — |
| 2023-03-03 | $6.60 | $26.08 | 16,080 | — | — |
| 2023-03-02 | $6.80 | $26.87 | 1,700 | — | — |
| 2023-03-01 | $6.85 | $27.07 | 7,060 | — | — |
| 2023-02-28 | $6.65 | $26.28 | 2,740 | — | — |
| 2023-02-27 | $6.65 | $26.28 | 6,480 | — | — |
| 2023-02-24 | $6.80 | $26.87 | 10,460 | — | — |
| 2023-02-23 | $6.80 | $26.87 | 11,720 | — | — |
| 2023-02-22 | $7.05 | $27.86 | 7,440 | — | — |
| 2023-02-21 | $6.85 | $27.07 | 8,300 | — | — |
| 2023-02-17 | $7.10 | $28.06 | 14,760 | — | — |
| 2023-02-16 | $7.10 | $28.06 | 25,800 | — | — |
| 2023-02-15 | $6.90 | $27.27 | 24,540 | — | — |
| 2023-02-14 | $7.05 | $27.86 | 4,940 | — | — |
| 2023-02-13 | $7.15 | $28.26 | 6,960 | — | — |
| 2023-02-10 | $7.15 | $28.26 | 10,680 | — | — |
| 2023-02-09 | $7.05 | $27.86 | 23,220 | — | — |
| 2023-02-08 | $7.15 | $28.26 | 7,440 | — | — |
| 2023-02-07 | $7.25 | $28.65 | 11,120 | — | — |
| 2023-02-06 | $7.20 | $28.46 | 22,800 | — | — |
| 2023-02-03 | $7.40 | $29.25 | 17,960 | — | — |
| 2023-02-02 | $7.15 | $28.26 | 18,620 | — | — |
| 2023-02-01 | $7.05 | $27.86 | 8,880 | — | — |
| 2023-01-31 | $6.90 | $27.27 | 38,100 | — | — |
| 2023-01-30 | $7.25 | $28.65 | 12,940 | — | — |
| 2023-01-27 | $7.40 | $29.25 | 16,540 | — | — |
| 2023-01-26 | $7.15 | $28.26 | 14,440 | — | — |
| 2023-01-25 | $7.20 | $28.46 | 29,400 | — | — |
| 2023-01-24 | $7.05 | $27.86 | 13,060 | — | — |
| 2023-01-23 | $6.95 | $27.47 | 22,960 | — | — |
| 2023-01-20 | $6.90 | $27.27 | 9,340 | — | — |
| 2023-01-19 | $6.75 | $26.68 | 12,980 | — | — |
| 2023-01-18 | $6.75 | $26.68 | 16,380 | — | — |
| 2023-01-17 | $7.05 | $27.86 | 16,340 | — | — |
| 2023-01-13 | $7.10 | $28.06 | 37,940 | — | — |
| 2023-01-12 | $7.15 | $28.26 | 28,880 | — | — |
| 2023-01-11 | $7.05 | $27.86 | 47,220 | — | — |
| 2023-01-10 | $7.25 | $28.65 | 17,160 | — | — |
| 2023-01-09 | $7.05 | $27.86 | 16,840 | — | — |
| 2023-01-06 | $7.00 | $27.66 | 10,280 | — | — |
| 2023-01-05 | $6.90 | $27.27 | 14,040 | — | — |
| 2023-01-04 | $6.95 | $27.47 | 24,160 | — | — |
| 2023-01-03 | $6.70 | $26.48 | 16,120 | — | — |