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
- 2021-02-08 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 | $6.43 | $6.43 | 225,500 | — | — |
| 2023-12-28 | $6.50 | $6.50 | 207,600 | — | — |
| 2023-12-27 | $6.48 | $6.48 | 300,600 | — | — |
| 2023-12-26 | $6.44 | $6.44 | 280,900 | — | — |
| 2023-12-22 | $6.34 | $6.34 | 322,300 | — | — |
| 2023-12-21 | $6.31 | $6.31 | 227,100 | — | — |
| 2023-12-20 | $6.28 | $6.28 | 447,700 | — | — |
| 2023-12-19 | $6.58 | $6.58 | 524,000 | — | — |
| 2023-12-18 | $6.65 | $6.65 | 549,600 | — | — |
| 2023-12-15 | $6.61 | $6.61 | 1,056,700 | — | — |
| 2023-12-14 | $6.31 | $6.31 | 1,234,000 | — | — |
| 2023-12-13 | $5.82 | $5.82 | 1,032,500 | — | — |
| 2023-12-12 | $5.75 | $5.75 | 625,200 | — | — |
| 2023-12-11 | $5.73 | $5.72 | 364,000 | — | — |
| 2023-12-08 | $5.65 | $5.65 | 340,700 | — | — |
| 2023-12-07 | $5.49 | $5.49 | 176,000 | — | — |
| 2023-12-06 | $5.50 | $5.50 | 270,800 | — | — |
| 2023-12-05 | $5.30 | $5.30 | 143,600 | — | — |
| 2023-12-04 | $5.34 | $5.34 | 268,900 | — | — |
| 2023-12-01 | $5.27 | $5.27 | 155,100 | — | — |
| 2023-11-30 | $5.13 | $5.13 | 287,400 | — | — |
| 2023-11-29 | $5.40 | $5.40 | 576,800 | — | — |
| 2023-11-28 | $4.96 | $4.96 | 230,200 | — | — |
| 2023-11-27 | $4.68 | $4.68 | 223,300 | — | — |
| 2023-11-24 | $4.52 | $4.52 | 94,300 | — | — |
| 2023-11-22 | $4.41 | $4.41 | 109,300 | — | — |
| 2023-11-21 | $4.37 | $4.37 | 117,200 | — | — |
| 2023-11-20 | $4.50 | $4.50 | 293,500 | — | — |
| 2023-11-17 | $4.39 | $4.39 | 218,900 | — | — |
| 2023-11-16 | $4.36 | $4.36 | 184,300 | — | — |
| 2023-11-15 | $4.39 | $4.39 | 289,600 | — | — |
| 2023-11-14 | $4.37 | $4.37 | 572,100 | — | — |
| 2023-11-13 | $4.26 | $4.26 | 184,400 | — | — |
| 2023-11-10 | $4.15 | $4.15 | 116,000 | — | — |
| 2023-11-09 | $4.14 | $4.14 | 140,400 | — | — |
| 2023-11-08 | $4.30 | $4.30 | 112,200 | — | — |
| 2023-11-07 | $4.42 | $4.42 | 219,600 | — | — |
| 2023-11-06 | $4.30 | $4.30 | 122,800 | — | — |
| 2023-11-03 | $4.35 | $4.35 | 200,100 | — | — |
| 2023-11-02 | $4.23 | $4.23 | 75,400 | — | — |
| 2023-11-01 | $4.10 | $4.10 | 80,000 | — | — |
| 2023-10-31 | $4.18 | $4.18 | 65,700 | — | — |
| 2023-10-30 | $4.17 | $4.17 | 166,300 | — | — |
| 2023-10-27 | $4.02 | $4.02 | 175,800 | — | — |
| 2023-10-26 | $4.15 | $4.15 | 164,200 | — | — |
| 2023-10-25 | $4.48 | $4.48 | 119,300 | — | — |
| 2023-10-24 | $4.66 | $4.66 | 181,600 | — | — |
| 2023-10-23 | $4.61 | $4.61 | 251,100 | — | — |
| 2023-10-20 | $4.60 | $4.60 | 378,300 | — | — |
| 2023-10-19 | $4.52 | $4.52 | 287,500 | — | — |
| 2023-10-18 | $4.71 | $4.71 | 198,600 | — | — |
| 2023-10-17 | $4.81 | $4.81 | 218,800 | — | — |
| 2023-10-16 | $4.74 | $4.74 | 377,300 | — | — |
| 2023-10-13 | $4.73 | $4.73 | 466,200 | — | — |
| 2023-10-12 | $4.89 | $4.89 | 273,400 | — | — |
| 2023-10-11 | $4.89 | $4.89 | 259,600 | — | — |
| 2023-10-10 | $4.77 | $4.77 | 474,100 | — | — |
| 2023-10-09 | $4.51 | $4.51 | 450,500 | — | — |
| 2023-10-06 | $4.67 | $4.67 | 347,600 | — | — |
| 2023-10-05 | $4.54 | $4.54 | 450,500 | — | — |
| 2023-10-04 | $4.48 | $4.48 | 200,500 | — | — |
| 2023-10-03 | $4.47 | $4.47 | 249,400 | — | — |
| 2023-10-02 | $4.78 | $4.78 | 159,000 | — | — |
| 2023-09-29 | $4.81 | $4.81 | 245,000 | — | — |
| 2023-09-28 | $4.58 | $4.58 | 205,600 | — | — |
| 2023-09-27 | $4.57 | $4.57 | 396,800 | — | — |
| 2023-09-26 | $4.58 | $4.58 | 327,600 | — | — |
| 2023-09-25 | $4.89 | $4.89 | 318,300 | — | — |
| 2023-09-22 | $4.90 | $4.90 | 323,500 | — | — |
| 2023-09-21 | $5.15 | $5.15 | 185,800 | — | — |
| 2023-09-20 | $5.22 | $5.22 | 222,900 | — | — |
| 2023-09-19 | $5.09 | $5.09 | 270,500 | — | — |
| 2023-09-18 | $5.10 | $5.10 | 217,700 | — | — |
| 2023-09-15 | $5.25 | $5.25 | 400,200 | — | — |
| 2023-09-14 | $5.31 | $5.31 | 483,200 | — | — |
| 2023-09-13 | $5.48 | $5.48 | 971,900 | — | — |
| 2023-09-12 | $5.73 | $5.73 | 2,289,200 | — | — |
| 2023-09-11 | $4.62 | $4.62 | 335,700 | — | — |
| 2023-09-08 | $4.70 | $4.70 | 176,300 | — | — |
| 2023-09-07 | $4.70 | $4.70 | 212,600 | — | — |
| 2023-09-06 | $4.89 | $4.89 | 242,000 | — | — |
| 2023-09-05 | $4.74 | $4.74 | 194,700 | — | — |
| 2023-09-01 | $4.78 | $4.78 | 107,500 | — | — |
| 2023-08-31 | $4.79 | $4.79 | 141,000 | — | — |
| 2023-08-30 | $4.82 | $4.82 | 181,200 | — | — |
| 2023-08-29 | $4.65 | $4.65 | 206,100 | — | — |
| 2023-08-28 | $4.70 | $4.70 | 94,000 | — | — |
| 2023-08-25 | $4.67 | $4.67 | 164,000 | — | — |
| 2023-08-24 | $4.62 | $4.62 | 234,500 | — | — |
| 2023-08-23 | $4.86 | $4.86 | 218,200 | — | — |
| 2023-08-22 | $4.82 | $4.82 | 119,400 | — | — |
| 2023-08-21 | $4.99 | $4.99 | 194,300 | — | — |
| 2023-08-18 | $5.10 | $5.10 | 182,000 | — | — |
| 2023-08-17 | $5.06 | $5.06 | 162,800 | — | — |
| 2023-08-16 | $5.13 | $5.13 | 94,500 | — | — |
| 2023-08-15 | $5.13 | $5.13 | 126,100 | — | — |
| 2023-08-14 | $5.23 | $5.23 | 145,600 | — | — |
| 2023-08-11 | $5.18 | $5.18 | 137,100 | — | — |
| 2023-08-10 | $5.26 | $5.26 | 268,200 | — | — |
| 2023-08-09 | $5.16 | $5.16 | 177,300 | — | — |
| 2023-08-08 | $5.11 | $5.11 | 220,200 | — | — |
| 2023-08-07 | $5.09 | $5.09 | 269,700 | — | — |
| 2023-08-04 | $5.22 | $5.22 | 535,700 | — | — |
| 2023-08-03 | $5.29 | $5.29 | 205,400 | — | — |
| 2023-08-02 | $5.35 | $5.35 | 191,500 | — | — |
| 2023-08-01 | $5.76 | $5.76 | 467,100 | — | — |
| 2023-07-31 | $5.42 | $5.42 | 717,900 | — | — |
| 2023-07-28 | $5.05 | $5.05 | 228,300 | — | — |
| 2023-07-27 | $4.93 | $4.93 | 294,200 | — | — |
| 2023-07-26 | $5.03 | $5.03 | 414,900 | — | — |
| 2023-07-25 | $4.71 | $4.71 | 278,100 | — | — |
| 2023-07-24 | $4.73 | $4.73 | 359,100 | — | — |
| 2023-07-21 | $4.89 | $4.89 | 441,000 | — | — |
| 2023-07-20 | $4.88 | $4.88 | 337,600 | — | — |
| 2023-07-19 | $4.97 | $4.97 | 500,600 | — | — |
| 2023-07-18 | $5.20 | $5.20 | 500,100 | — | — |
| 2023-07-17 | $5.48 | $5.48 | 500,300 | — | — |
| 2023-07-14 | $5.56 | $5.56 | 503,200 | — | — |
| 2023-07-13 | $5.24 | $5.24 | 344,200 | — | — |
| 2023-07-12 | $5.35 | $5.35 | 342,800 | — | — |
| 2023-07-11 | $5.28 | $5.28 | 389,100 | — | — |
| 2023-07-10 | $5.49 | $5.49 | 259,400 | — | — |
| 2023-07-07 | $5.58 | $5.58 | 365,200 | — | — |
| 2023-07-06 | $5.38 | $5.38 | 534,200 | — | — |
| 2023-07-05 | $5.36 | $5.36 | 689,300 | — | — |
| 2023-07-03 | $5.88 | $5.88 | 246,900 | — | — |
| 2023-06-30 | $6.09 | $6.09 | 662,400 | — | — |
| 2023-06-29 | $6.09 | $6.09 | 830,800 | — | — |
| 2023-06-28 | $5.76 | $5.76 | 493,500 | — | — |
| 2023-06-27 | $5.75 | $5.75 | 523,500 | — | — |
| 2023-06-26 | $5.64 | $5.64 | 596,500 | — | — |
| 2023-06-23 | $5.76 | $5.76 | 566,000 | — | — |
| 2023-06-22 | $5.78 | $5.78 | 321,100 | — | — |
| 2023-06-21 | $5.88 | $5.88 | 407,200 | — | — |
| 2023-06-20 | $5.76 | $5.76 | 676,700 | — | — |
| 2023-06-16 | $5.81 | $5.81 | 1,348,000 | — | — |
| 2023-06-15 | $5.92 | $5.92 | 1,357,500 | — | — |
| 2023-06-14 | $5.57 | $5.57 | 603,700 | — | — |
| 2023-06-13 | $5.69 | $5.69 | 484,300 | — | — |
| 2023-06-12 | $5.63 | $5.63 | 695,400 | — | — |
| 2023-06-09 | $5.42 | $5.42 | 399,700 | — | — |
| 2023-06-08 | $5.26 | $5.26 | 357,500 | — | — |
| 2023-06-07 | $5.21 | $5.21 | 553,700 | — | — |
| 2023-06-06 | $5.40 | $5.40 | 310,200 | — | — |
| 2023-06-05 | $5.31 | $5.31 | 434,000 | — | — |
| 2023-06-02 | $5.16 | $5.16 | 668,800 | — | — |
| 2023-06-01 | $5.14 | $5.14 | 410,000 | — | — |
| 2023-05-31 | $4.97 | $4.97 | 450,100 | — | — |
| 2023-05-30 | $4.85 | $4.85 | 384,700 | — | — |
| 2023-05-26 | $4.49 | $4.49 | 292,800 | — | — |
| 2023-05-25 | $4.30 | $4.30 | 142,500 | — | — |
| 2023-05-24 | $4.20 | $4.20 | 104,500 | — | — |
| 2023-05-23 | $4.30 | $4.30 | 148,700 | — | — |
| 2023-05-22 | $4.30 | $4.30 | 148,300 | — | — |
| 2023-05-19 | $4.34 | $4.34 | 149,600 | — | — |
| 2023-05-18 | $4.39 | $4.39 | 171,500 | — | — |
| 2023-05-17 | $4.30 | $4.30 | 216,100 | — | — |
| 2023-05-16 | $4.27 | $4.27 | 146,800 | — | — |
| 2023-05-15 | $4.37 | $4.37 | 164,300 | — | — |
| 2023-05-12 | $4.24 | $4.24 | 145,900 | — | — |
| 2023-05-11 | $4.23 | $4.23 | 179,900 | — | — |
| 2023-05-10 | $4.08 | $4.08 | 132,200 | — | — |
| 2023-05-09 | $4.17 | $4.17 | 105,300 | — | — |
| 2023-05-08 | $4.30 | $4.30 | 136,500 | — | — |
| 2023-05-05 | $4.24 | $4.24 | 140,900 | — | — |
| 2023-05-04 | $4.15 | $4.15 | 96,300 | — | — |
| 2023-05-03 | $4.12 | $4.12 | 90,500 | — | — |
| 2023-05-02 | $4.04 | $4.04 | 140,000 | — | — |
| 2023-05-01 | $4.20 | $4.20 | 138,500 | — | — |
| 2023-04-28 | $4.16 | $4.16 | 380,600 | — | — |
| 2023-04-27 | $4.15 | $4.15 | 163,900 | — | — |
| 2023-04-26 | $4.14 | $4.14 | 140,600 | — | — |
| 2023-04-25 | $4.16 | $4.16 | 153,400 | — | — |
| 2023-04-24 | $4.32 | $4.32 | 257,500 | — | — |
| 2023-04-21 | $4.47 | $4.47 | 601,600 | — | — |
| 2023-04-20 | $4.29 | $4.29 | 518,900 | — | — |
| 2023-04-19 | $4.37 | $4.37 | 593,100 | — | — |
| 2023-04-18 | $4.09 | $4.09 | 279,700 | — | — |
| 2023-04-17 | $4.13 | $4.13 | 274,300 | — | — |
| 2023-04-14 | $4.26 | $4.26 | 436,600 | — | — |
| 2023-04-13 | $4.32 | $4.32 | 786,600 | — | — |
| 2023-04-12 | $4.29 | $4.29 | 740,400 | — | — |
| 2023-04-11 | $4.05 | $4.05 | 1,742,300 | — | — |
| 2023-04-10 | $3.41 | $3.41 | 402,600 | — | — |
| 2023-04-06 | $3.46 | $3.46 | 463,300 | — | — |
| 2023-04-05 | $3.10 | $3.10 | 250,800 | — | — |
| 2023-04-04 | $3.17 | $3.17 | 242,200 | — | — |
| 2023-04-03 | $3.20 | $3.20 | 211,600 | — | — |
| 2023-03-31 | $3.39 | $3.39 | 224,300 | — | — |
| 2023-03-30 | $3.33 | $3.33 | 95,700 | — | — |
| 2023-03-29 | $3.30 | $3.30 | 117,000 | — | — |
| 2023-03-28 | $3.21 | $3.21 | 215,400 | — | — |
| 2023-03-27 | $3.15 | $3.15 | 303,200 | — | — |
| 2023-03-24 | $3.31 | $3.31 | 136,800 | — | — |
| 2023-03-23 | $3.39 | $3.39 | 124,300 | — | — |
| 2023-03-22 | $3.30 | $3.30 | 173,300 | — | — |
| 2023-03-21 | $3.43 | $3.43 | 396,400 | — | — |
| 2023-03-20 | $3.23 | $3.23 | 334,600 | — | — |
| 2023-03-17 | $3.33 | $3.33 | 413,300 | — | — |
| 2023-03-16 | $3.29 | $3.29 | 154,300 | — | — |
| 2023-03-15 | $3.30 | $3.30 | 132,500 | — | — |
| 2023-03-14 | $3.29 | $3.29 | 228,700 | — | — |
| 2023-03-13 | $3.29 | $3.29 | 344,800 | — | — |
| 2023-03-10 | $3.41 | $3.41 | 390,400 | — | — |
| 2023-03-09 | $3.40 | $3.40 | 196,300 | — | — |
| 2023-03-08 | $3.57 | $3.57 | 189,000 | — | — |
| 2023-03-07 | $3.57 | $3.57 | 200,700 | — | — |
| 2023-03-06 | $3.67 | $3.67 | 145,300 | — | — |
| 2023-03-03 | $3.83 | $3.83 | 277,200 | — | — |
| 2023-03-02 | $3.75 | $3.75 | 273,100 | — | — |
| 2023-03-01 | $3.66 | $3.66 | 213,400 | — | — |
| 2023-02-28 | $3.70 | $3.70 | 206,200 | — | — |
| 2023-02-27 | $3.66 | $3.66 | 159,700 | — | — |
| 2023-02-24 | $3.64 | $3.64 | 228,900 | — | — |
| 2023-02-23 | $3.71 | $3.71 | 282,000 | — | — |
| 2023-02-22 | $3.66 | $3.66 | 255,200 | — | — |
| 2023-02-21 | $3.51 | $3.51 | 219,300 | — | — |
| 2023-02-17 | $3.65 | $3.65 | 238,900 | — | — |
| 2023-02-16 | $3.79 | $3.79 | 281,100 | — | — |
| 2023-02-15 | $4.00 | $4.00 | 240,400 | — | — |
| 2023-02-14 | $3.89 | $3.89 | 270,900 | — | — |
| 2023-02-13 | $3.89 | $3.89 | 231,500 | — | — |
| 2023-02-10 | $3.88 | $3.88 | 250,200 | — | — |
| 2023-02-09 | $3.85 | $3.85 | 275,400 | — | — |
| 2023-02-08 | $3.89 | $3.89 | 262,700 | — | — |
| 2023-02-07 | $3.99 | $3.99 | 541,300 | — | — |
| 2023-02-06 | $3.87 | $3.87 | 530,300 | — | — |
| 2023-02-03 | $3.77 | $3.77 | 493,700 | — | — |
| 2023-02-02 | $3.91 | $3.91 | 1,057,300 | — | — |
| 2023-02-01 | $3.89 | $3.89 | 250,700 | — | — |
| 2023-01-31 | $3.79 | $3.79 | 201,200 | — | — |
| 2023-01-30 | $3.66 | $3.66 | 179,900 | — | — |
| 2023-01-27 | $3.84 | $3.84 | 243,900 | — | — |
| 2023-01-26 | $3.62 | $3.62 | 187,900 | — | — |
| 2023-01-25 | $3.65 | $3.65 | 273,400 | — | — |
| 2023-01-24 | $3.77 | $3.77 | 310,600 | — | — |
| 2023-01-23 | $3.92 | $3.92 | 658,100 | — | — |
| 2023-01-20 | $3.74 | $3.74 | 480,100 | — | — |
| 2023-01-19 | $3.57 | $3.57 | 715,000 | — | — |
| 2023-01-18 | $3.73 | $3.73 | 642,300 | — | — |
| 2023-01-17 | $3.85 | $3.85 | 830,700 | — | — |
| 2023-01-13 | $3.78 | $3.78 | 761,200 | — | — |
| 2023-01-12 | $3.65 | $3.65 | 448,600 | — | — |
| 2023-01-11 | $3.61 | $3.61 | 567,800 | — | — |
| 2023-01-10 | $3.69 | $3.69 | 1,142,900 | — | — |
| 2023-01-09 | $3.60 | $3.60 | 632,000 | — | — |
| 2023-01-06 | $3.45 | $3.45 | 551,100 | — | — |
| 2023-01-05 | $3.38 | $3.38 | 1,046,400 | — | — |
| 2023-01-04 | $3.34 | $3.34 | 1,275,100 | — | — |
| 2023-01-03 | $3.19 | $3.19 | 717,000 | — | — |