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
- 2015-11-06 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 | $4.61 | $4.61 | 11,400 | — | — |
| 2023-12-28 | $4.65 | $4.65 | 7,700 | — | — |
| 2023-12-27 | $4.79 | $4.79 | 9,100 | — | — |
| 2023-12-26 | $4.72 | $4.72 | 17,600 | — | — |
| 2023-12-22 | $4.73 | $4.73 | 5,300 | — | — |
| 2023-12-21 | $4.65 | $4.65 | 27,000 | — | — |
| 2023-12-20 | $4.66 | $4.66 | 233,500 | — | — |
| 2023-12-19 | $4.66 | $4.66 | 7,700 | — | — |
| 2023-12-18 | $4.65 | $4.65 | 2,000 | — | — |
| 2023-12-15 | $4.67 | $4.67 | 2,800 | — | — |
| 2023-12-14 | $4.61 | $4.61 | 8,300 | — | — |
| 2023-12-13 | $4.57 | $4.57 | 2,900 | — | — |
| 2023-12-12 | $4.55 | $4.55 | 30,300 | — | — |
| 2023-12-11 | $4.35 | $4.35 | 3,600 | — | — |
| 2023-12-08 | $4.46 | $4.46 | 2,800 | — | — |
| 2023-12-07 | $4.37 | $4.37 | 5,300 | — | — |
| 2023-12-06 | $4.50 | $4.50 | 2,600 | — | — |
| 2023-12-05 | $4.43 | $4.43 | 5,300 | — | — |
| 2023-12-04 | $4.54 | $4.54 | 4,200 | — | — |
| 2023-12-01 | $4.57 | $4.57 | 1,600 | — | — |
| 2023-11-30 | $4.45 | $4.45 | 7,700 | — | — |
| 2023-11-29 | $4.50 | $4.50 | 4,900 | — | — |
| 2023-11-28 | $4.28 | $4.28 | 2,600 | — | — |
| 2023-11-27 | $4.26 | $4.26 | 11,100 | — | — |
| 2023-11-24 | $4.69 | $4.69 | 3,000 | — | — |
| 2023-11-22 | $4.39 | $4.39 | 5,500 | — | — |
| 2023-11-21 | $4.26 | $4.26 | 9,500 | — | — |
| 2023-11-20 | $4.37 | $4.37 | 3,800 | — | — |
| 2023-11-17 | $4.50 | $4.50 | 9,400 | — | — |
| 2023-11-16 | $4.42 | $4.42 | 4,400 | — | — |
| 2023-11-15 | $4.43 | $4.43 | 13,800 | — | — |
| 2023-11-14 | $4.25 | $4.25 | 9,300 | — | — |
| 2023-11-13 | $4.25 | $4.25 | 2,700 | — | — |
| 2023-11-10 | $4.26 | $4.26 | 3,800 | — | — |
| 2023-11-09 | $4.22 | $4.22 | 3,800 | — | — |
| 2023-11-08 | $4.22 | $4.22 | 4,800 | — | — |
| 2023-11-07 | $4.30 | $4.30 | 3,500 | — | — |
| 2023-11-06 | $4.30 | $4.30 | 1,300 | — | — |
| 2023-11-03 | $4.65 | $4.65 | 3,700 | — | — |
| 2023-11-02 | $4.40 | $4.40 | 1,800 | — | — |
| 2023-11-01 | $4.35 | $4.35 | 3,700 | — | — |
| 2023-10-31 | $4.39 | $4.39 | 4,100 | — | — |
| 2023-10-30 | $4.27 | $4.27 | 7,100 | — | — |
| 2023-10-27 | $4.38 | $4.38 | 9,600 | — | — |
| 2023-10-26 | $4.50 | $4.50 | 8,900 | — | — |
| 2023-10-25 | $4.68 | $4.68 | 2,400 | — | — |
| 2023-10-24 | $4.68 | $4.68 | 3,300 | — | — |
| 2023-10-23 | $4.54 | $4.54 | 4,500 | — | — |
| 2023-10-20 | $4.59 | $4.59 | 8,100 | — | — |
| 2023-10-19 | $4.81 | $4.81 | 1,000 | — | — |
| 2023-10-18 | $4.75 | $4.75 | 8,100 | — | — |
| 2023-10-17 | $4.85 | $4.85 | 10,400 | — | — |
| 2023-10-16 | $4.98 | $4.98 | 2,900 | — | — |
| 2023-10-13 | $5.04 | $5.04 | 26,600 | — | — |
| 2023-10-12 | $4.95 | $4.95 | 3,200 | — | — |
| 2023-10-11 | $4.82 | $4.82 | 6,600 | — | — |
| 2023-10-10 | $4.82 | $4.82 | 3,600 | — | — |
| 2023-10-09 | $4.91 | $4.91 | 6,700 | — | — |
| 2023-10-06 | $5.00 | $5.00 | 8,000 | — | — |
| 2023-10-05 | $4.95 | $4.95 | 9,400 | — | — |
| 2023-10-04 | $4.85 | $4.85 | 6,500 | — | — |
| 2023-10-03 | $4.75 | $4.75 | 12,200 | — | — |
| 2023-10-02 | $4.72 | $4.72 | 14,000 | — | — |
| 2023-09-29 | $4.92 | $4.92 | 44,300 | — | — |
| 2023-09-28 | $5.29 | $5.29 | 18,600 | — | — |
| 2023-09-27 | $5.45 | $5.45 | 18,500 | — | — |
| 2023-09-26 | $5.36 | $5.36 | 25,900 | — | — |
| 2023-09-25 | $5.14 | $5.14 | 8,300 | — | — |
| 2023-09-22 | $5.24 | $5.24 | 17,900 | — | — |
| 2023-09-21 | $5.08 | $5.08 | 13,800 | — | — |
| 2023-09-20 | $5.15 | $5.15 | 12,900 | — | — |
| 2023-09-19 | $5.14 | $5.14 | 40,100 | — | — |
| 2023-09-18 | $5.06 | $5.06 | 28,600 | — | — |
| 2023-09-15 | $5.38 | $5.38 | 23,200 | — | — |
| 2023-09-14 | $5.43 | $5.43 | 101,800 | — | — |
| 2023-09-13 | $5.64 | $5.64 | 868,200 | — | — |
| 2023-09-12 | $6.16 | $6.16 | 121,700 | — | — |
| 2023-09-11 | $5.35 | $5.35 | 57,800 | — | — |
| 2023-09-08 | $4.74 | $4.74 | 8,200 | — | — |
| 2023-09-07 | $4.66 | $4.66 | 7,500 | — | — |
| 2023-09-06 | $4.60 | $4.60 | 14,800 | — | — |
| 2023-09-05 | $4.62 | $4.62 | 13,000 | — | — |
| 2023-09-01 | $4.58 | $4.58 | 9,200 | — | — |
| 2023-08-31 | $4.74 | $4.74 | 10,000 | — | — |
| 2023-08-30 | $4.61 | $4.61 | 21,700 | — | — |
| 2023-08-29 | $4.79 | $4.79 | 18,200 | — | — |
| 2023-08-28 | $4.49 | $4.49 | 20,400 | — | — |
| 2023-08-25 | $4.23 | $4.23 | 14,600 | — | — |
| 2023-08-24 | $4.32 | $4.32 | 7,200 | — | — |
| 2023-08-23 | $4.38 | $4.38 | 9,900 | — | — |
| 2023-08-22 | $4.50 | $4.50 | 14,100 | — | — |
| 2023-08-21 | $4.73 | $4.73 | 4,700 | — | — |
| 2023-08-18 | $4.52 | $4.52 | 5,000 | — | — |
| 2023-08-17 | $4.59 | $4.59 | 54,000 | — | — |
| 2023-08-16 | $4.52 | $4.52 | 43,800 | — | — |
| 2023-08-15 | $5.08 | $5.08 | 11,300 | — | — |
| 2023-08-14 | $5.21 | $5.21 | 17,700 | — | — |
| 2023-08-11 | $5.17 | $5.17 | 4,500 | — | — |
| 2023-08-10 | $5.30 | $5.30 | 11,000 | — | — |
| 2023-08-09 | $5.17 | $5.17 | 45,900 | — | — |
| 2023-08-08 | $5.43 | $5.43 | 20,200 | — | — |
| 2023-08-07 | $5.58 | $5.58 | 27,700 | — | — |
| 2023-08-04 | $5.39 | $5.39 | 78,900 | — | — |
| 2023-08-03 | $5.57 | $5.57 | 262,700 | — | — |
| 2023-08-02 | $5.26 | $5.26 | 28,400 | — | — |
| 2023-08-01 | $5.58 | $5.58 | 34,400 | — | — |
| 2023-07-31 | $5.51 | $5.51 | 48,500 | — | — |
| 2023-07-28 | $5.61 | $5.61 | 72,100 | — | — |
| 2023-07-27 | $5.62 | $5.62 | 44,400 | — | — |
| 2023-07-26 | $6.16 | $6.16 | 35,200 | — | — |
| 2023-07-25 | $6.63 | $6.63 | 63,600 | — | — |
| 2023-07-24 | $6.46 | $6.46 | 60,900 | — | — |
| 2023-07-21 | $5.77 | $5.77 | 51,500 | — | — |
| 2023-07-20 | $5.53 | $5.53 | 47,600 | — | — |
| 2023-07-19 | $5.39 | $5.39 | 66,900 | — | — |
| 2023-07-18 | $5.28 | $5.28 | 54,700 | — | — |
| 2023-07-17 | $4.96 | $4.96 | 98,200 | — | — |
| 2023-07-14 | $4.92 | $4.92 | 70,400 | — | — |
| 2023-07-13 | $5.00 | $5.00 | 70,600 | — | — |
| 2023-07-12 | $5.31 | $5.31 | 109,500 | — | — |
| 2023-07-11 | $4.91 | $4.91 | 189,300 | — | — |
| 2023-07-10 | $4.79 | $4.79 | 39,200 | — | — |
| 2023-07-07 | $4.52 | $4.52 | 19,600 | — | — |
| 2023-07-06 | $4.37 | $4.37 | 58,800 | — | — |
| 2023-07-05 | $4.38 | $4.38 | 29,000 | — | — |
| 2023-07-03 | $4.52 | $4.52 | 11,800 | — | — |
| 2023-06-30 | $4.64 | $4.64 | 34,200 | — | — |
| 2023-06-29 | $4.65 | $4.65 | 14,600 | — | — |
| 2023-06-28 | $4.41 | $4.41 | 27,800 | — | — |
| 2023-06-27 | $4.46 | $4.46 | 40,200 | — | — |
| 2023-06-26 | $4.60 | $4.60 | 67,000 | — | — |
| 2023-06-23 | $4.88 | $4.88 | 56,200 | — | — |
| 2023-06-22 | $4.81 | $4.81 | 25,200 | — | — |
| 2023-06-21 | $4.89 | $4.89 | 24,200 | — | — |
| 2023-06-20 | $4.96 | $4.96 | 158,400 | — | — |
| 2023-06-16 | $4.95 | $4.95 | 178,000 | — | — |
| 2023-06-15 | $5.67 | $5.67 | 1,547,600 | — | — |
| 2023-06-14 | $4.52 | $4.52 | 75,600 | — | — |
| 2023-06-13 | $4.78 | $4.78 | 123,000 | — | — |
| 2023-06-12 | $4.42 | $4.42 | 266,100 | — | — |
| 2023-06-09 | $4.30 | $4.30 | 157,310 | — | — |
| 2023-06-08 | $5.73 | $5.73 | 9,310 | — | — |
| 2023-06-07 | $5.50 | $5.50 | 16,960 | — | — |
| 2023-06-06 | $5.67 | $5.67 | 12,520 | — | — |
| 2023-06-05 | $5.73 | $5.73 | 12,050 | — | — |
| 2023-06-02 | $5.80 | $5.80 | 10,770 | — | — |
| 2023-06-01 | $5.80 | $5.80 | 46,070 | — | — |
| 2023-05-31 | $5.70 | $5.70 | 32,090 | — | — |
| 2023-05-30 | $5.60 | $5.60 | 8,010 | — | — |
| 2023-05-26 | $5.60 | $5.60 | 8,740 | — | — |
| 2023-05-25 | $5.75 | $5.75 | 19,390 | — | — |
| 2023-05-24 | $5.99 | $5.99 | 12,230 | — | — |
| 2023-05-23 | $5.95 | $5.95 | 20,970 | — | — |
| 2023-05-22 | $6.28 | $6.28 | 78,290 | — | — |
| 2023-05-19 | $6.20 | $6.20 | 87,260 | — | — |
| 2023-05-18 | $5.92 | $5.92 | 471,660 | — | — |
| 2023-05-17 | $6.60 | $6.60 | 9,160 | — | — |
| 2023-05-16 | $6.22 | $6.22 | 8,660 | — | — |
| 2023-05-15 | $6.60 | $6.60 | 15,280 | — | — |
| 2023-05-12 | $6.60 | $6.60 | 20,300 | — | — |
| 2023-05-11 | $6.50 | $6.50 | 18,070 | — | — |
| 2023-05-10 | $6.50 | $6.50 | 13,530 | — | — |
| 2023-05-09 | $6.35 | $6.35 | 19,890 | — | — |
| 2023-05-08 | $6.44 | $6.44 | 11,700 | — | — |
| 2023-05-05 | $6.40 | $6.40 | 29,600 | — | — |
| 2023-05-04 | $6.35 | $6.35 | 24,320 | — | — |
| 2023-05-03 | $6.38 | $6.38 | 19,530 | — | — |
| 2023-05-02 | $6.69 | $6.69 | 23,470 | — | — |
| 2023-05-01 | $7.20 | $7.20 | 40,090 | — | — |
| 2023-04-28 | $6.48 | $6.48 | 20,130 | — | — |
| 2023-04-27 | $6.45 | $6.45 | 13,790 | — | — |
| 2023-04-26 | $6.30 | $6.30 | 29,570 | — | — |
| 2023-04-25 | $6.65 | $6.65 | 28,400 | — | — |
| 2023-04-24 | $6.50 | $6.50 | 51,390 | — | — |
| 2023-04-21 | $6.90 | $6.90 | 61,500 | — | — |
| 2023-04-20 | $6.60 | $6.60 | 47,730 | — | — |
| 2023-04-19 | $6.54 | $6.54 | 75,840 | — | — |
| 2023-04-18 | $6.31 | $6.31 | 71,750 | — | — |
| 2023-04-17 | $5.90 | $5.90 | 129,370 | — | — |
| 2023-04-14 | $7.09 | $7.09 | 308,420 | — | — |
| 2023-04-13 | $6.50 | $6.50 | 439,670 | — | — |
| 2023-04-12 | $8.75 | $8.75 | 8,694,870 | — | — |
| 2023-04-11 | $4.84 | $4.84 | 14,010 | — | — |
| 2023-04-10 | $4.88 | $4.88 | 16,620 | — | — |
| 2023-04-06 | $5.16 | $5.16 | 4,770 | — | — |
| 2023-04-05 | $4.80 | $4.80 | 6,430 | — | — |
| 2023-04-04 | $5.05 | $5.05 | 4,830 | — | — |
| 2023-04-03 | $4.97 | $4.97 | 4,900 | — | — |
| 2023-03-31 | $5.00 | $5.00 | 13,660 | — | — |
| 2023-03-30 | $4.85 | $4.85 | 8,590 | — | — |
| 2023-03-29 | $4.99 | $4.99 | 22,170 | — | — |
| 2023-03-28 | $5.19 | $5.19 | 6,150 | — | — |
| 2023-03-27 | $5.23 | $5.23 | 4,920 | — | — |
| 2023-03-24 | $5.30 | $5.30 | 9,440 | — | — |
| 2023-03-23 | $5.50 | $5.50 | 14,140 | — | — |
| 2023-03-22 | $5.20 | $5.20 | 9,850 | — | — |
| 2023-03-21 | $5.32 | $5.32 | 150,720 | — | — |
| 2023-03-20 | $4.60 | $4.60 | 5,810 | — | — |
| 2023-03-17 | $4.80 | $4.80 | 13,370 | — | — |
| 2023-03-16 | $4.80 | $4.80 | 14,540 | — | — |
| 2023-03-15 | $4.63 | $4.63 | 18,120 | — | — |
| 2023-03-14 | $4.71 | $4.71 | 22,270 | — | — |
| 2023-03-13 | $4.73 | $4.73 | 14,530 | — | — |
| 2023-03-10 | $5.30 | $5.30 | 17,530 | — | — |
| 2023-03-09 | $5.71 | $5.71 | 8,620 | — | — |
| 2023-03-08 | $5.97 | $5.97 | 7,710 | — | — |
| 2023-03-07 | $6.10 | $6.10 | 21,450 | — | — |
| 2023-03-06 | $6.40 | $6.40 | 18,260 | — | — |
| 2023-03-03 | $6.08 | $6.08 | 25,200 | — | — |
| 2023-03-02 | $5.85 | $5.85 | 9,120 | — | — |
| 2023-03-01 | $6.00 | $6.00 | 30,230 | — | — |
| 2023-02-28 | $5.70 | $5.70 | 11,410 | — | — |
| 2023-02-27 | $6.00 | $6.00 | 16,940 | — | — |
| 2023-02-24 | $6.35 | $6.35 | 13,620 | — | — |
| 2023-02-23 | $6.92 | $6.92 | 39,080 | — | — |
| 2023-02-22 | $7.20 | $7.20 | 16,500 | — | — |
| 2023-02-21 | $7.52 | $7.52 | 44,230 | — | — |
| 2023-02-17 | $8.71 | $8.71 | 19,390 | — | — |
| 2023-02-16 | $8.93 | $8.93 | 49,360 | — | — |
| 2023-02-15 | $8.81 | $8.81 | 76,260 | — | — |
| 2023-02-14 | $8.13 | $8.13 | 162,620 | — | — |
| 2023-02-13 | $7.34 | $7.34 | 83,670 | — | — |
| 2023-02-10 | $8.60 | $8.60 | 180,270 | — | — |
| 2023-02-09 | $8.73 | $8.73 | 705,160 | — | — |
| 2023-02-08 | $10.40 | $10.40 | 13,782,850 | — | — |
| 2023-02-07 | $5.17 | $5.17 | 13,950 | — | — |
| 2023-02-06 | $5.32 | $5.32 | 4,810 | — | — |
| 2023-02-03 | $5.22 | $5.22 | 18,380 | — | — |
| 2023-02-02 | $5.45 | $5.45 | 9,130 | — | — |
| 2023-02-01 | $5.20 | $5.20 | 13,790 | — | — |
| 2023-01-31 | $5.35 | $5.35 | 6,230 | — | — |
| 2023-01-30 | $5.36 | $5.36 | 8,300 | — | — |
| 2023-01-27 | $5.60 | $5.60 | 13,740 | — | — |
| 2023-01-26 | $5.40 | $5.40 | 8,280 | — | — |
| 2023-01-25 | $5.24 | $5.24 | 13,370 | — | — |
| 2023-01-24 | $5.10 | $5.10 | 18,400 | — | — |
| 2023-01-23 | $4.62 | $4.62 | 5,340 | — | — |
| 2023-01-20 | $4.70 | $4.70 | 8,680 | — | — |
| 2023-01-19 | $5.00 | $5.00 | 20,270 | — | — |
| 2023-01-18 | $5.12 | $5.12 | 15,380 | — | — |
| 2023-01-17 | $4.64 | $4.64 | 7,820 | — | — |
| 2023-01-13 | $4.47 | $4.47 | 9,170 | — | — |
| 2023-01-12 | $4.52 | $4.52 | 5,360 | — | — |
| 2023-01-11 | $4.63 | $4.63 | 9,350 | — | — |
| 2023-01-10 | $4.20 | $4.20 | 3,890 | — | — |
| 2023-01-09 | $4.20 | $4.20 | 4,580 | — | — |
| 2023-01-06 | $4.20 | $4.20 | 10,350 | — | — |
| 2023-01-05 | $4.20 | $4.20 | 6,660 | — | — |
| 2023-01-04 | $3.81 | $3.81 | 3,690 | — | — |
| 2023-01-03 | $3.72 | $3.72 | 18,860 | — | — |