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
- 2019-02-11 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 | $4.25 | $4.25 | 72,920 | — | — |
| 2023-12-28 | $4.13 | $4.13 | 34,260 | — | — |
| 2023-12-27 | $4.13 | $4.13 | 75,440 | — | — |
| 2023-12-26 | $4.24 | $4.24 | 72,960 | — | — |
| 2023-12-22 | $4.56 | $4.56 | 101,300 | — | — |
| 2023-12-21 | $4.52 | $4.52 | 68,340 | — | — |
| 2023-12-20 | $4.20 | $4.20 | 62,260 | — | — |
| 2023-12-19 | $4.16 | $4.16 | 57,070 | — | — |
| 2023-12-18 | $4.24 | $4.24 | 65,790 | — | — |
| 2023-12-15 | $4.27 | $4.27 | 105,550 | — | — |
| 2023-12-14 | $4.00 | $4.00 | 39,150 | — | — |
| 2023-12-13 | $4.10 | $4.10 | 41,100 | — | — |
| 2023-12-12 | $4.06 | $4.06 | 83,590 | — | — |
| 2023-12-11 | $3.68 | $3.68 | 63,310 | — | — |
| 2023-12-08 | $4.02 | $4.02 | 27,710 | — | — |
| 2023-12-07 | $4.02 | $4.02 | 63,200 | — | — |
| 2023-12-06 | $4.10 | $4.10 | 93,090 | — | — |
| 2023-12-05 | $4.15 | $4.15 | 73,950 | — | — |
| 2023-12-04 | $4.50 | $4.50 | 165,220 | — | — |
| 2023-12-01 | $3.74 | $3.74 | 107,080 | — | — |
| 2023-11-30 | $3.37 | $3.37 | 32,130 | — | — |
| 2023-11-29 | $3.26 | $3.26 | 198,040 | — | — |
| 2023-11-28 | $3.15 | $3.15 | 52,970 | — | — |
| 2023-11-27 | $3.12 | $3.12 | 31,940 | — | — |
| 2023-11-24 | $3.17 | $3.17 | 12,840 | — | — |
| 2023-11-22 | $3.11 | $3.11 | 25,250 | — | — |
| 2023-11-21 | $3.10 | $3.10 | 35,510 | — | — |
| 2023-11-20 | $3.07 | $3.07 | 24,310 | — | — |
| 2023-11-17 | $3.04 | $3.04 | 38,100 | — | — |
| 2023-11-16 | $3.00 | $3.00 | 31,940 | — | — |
| 2023-11-15 | $3.02 | $3.02 | 50,730 | — | — |
| 2023-11-14 | $2.91 | $2.91 | 56,400 | — | — |
| 2023-11-13 | $2.95 | $2.95 | 110,100 | — | — |
| 2023-11-10 | $3.31 | $3.31 | 26,650 | — | — |
| 2023-11-09 | $3.48 | $3.48 | 23,780 | — | — |
| 2023-11-08 | $3.49 | $3.49 | 21,230 | — | — |
| 2023-11-07 | $3.53 | $3.53 | 13,850 | — | — |
| 2023-11-06 | $3.48 | $3.48 | 25,270 | — | — |
| 2023-11-03 | $3.55 | $3.55 | 33,560 | — | — |
| 2023-11-02 | $3.56 | $3.56 | 26,810 | — | — |
| 2023-11-01 | $3.35 | $3.35 | 58,130 | — | — |
| 2023-10-31 | $3.41 | $3.41 | 64,050 | — | — |
| 2023-10-30 | $3.63 | $3.63 | 37,010 | — | — |
| 2023-10-27 | $3.78 | $3.78 | 18,700 | — | — |
| 2023-10-26 | $3.73 | $3.73 | 61,470 | — | — |
| 2023-10-25 | $3.90 | $3.90 | 22,330 | — | — |
| 2023-10-24 | $3.93 | $3.93 | 27,090 | — | — |
| 2023-10-23 | $3.95 | $3.95 | 32,570 | — | — |
| 2023-10-20 | $3.91 | $3.91 | 39,770 | — | — |
| 2023-10-19 | $4.10 | $4.10 | 26,230 | — | — |
| 2023-10-18 | $4.04 | $4.04 | 88,310 | — | — |
| 2023-10-17 | $4.40 | $4.40 | 42,040 | — | — |
| 2023-10-16 | $4.33 | $4.33 | 30,950 | — | — |
| 2023-10-13 | $4.28 | $4.28 | 19,000 | — | — |
| 2023-10-12 | $4.29 | $4.29 | 51,920 | — | — |
| 2023-10-11 | $4.67 | $4.67 | 32,610 | — | — |
| 2023-10-10 | $4.62 | $4.62 | 30,970 | — | — |
| 2023-10-09 | $4.55 | $4.55 | 56,500 | — | — |
| 2023-10-06 | $4.57 | $4.57 | 86,310 | — | — |
| 2023-10-05 | $4.12 | $4.12 | 45,370 | — | — |
| 2023-10-04 | $4.15 | $4.15 | 40,390 | — | — |
| 2023-10-03 | $4.08 | $4.08 | 16,360 | — | — |
| 2023-10-02 | $4.16 | $4.16 | 56,760 | — | — |
| 2023-09-29 | $4.37 | $4.37 | 60,400 | — | — |
| 2023-09-28 | $3.98 | $3.98 | 26,850 | — | — |
| 2023-09-27 | $4.06 | $4.06 | 48,220 | — | — |
| 2023-09-26 | $4.30 | $4.30 | 51,060 | — | — |
| 2023-09-25 | $4.22 | $4.22 | 120,600 | — | — |
| 2023-09-22 | $3.92 | $3.92 | 41,330 | — | — |
| 2023-09-21 | $3.88 | $3.88 | 28,240 | — | — |
| 2023-09-20 | $3.85 | $3.85 | 37,890 | — | — |
| 2023-09-19 | $3.95 | $3.95 | 31,140 | — | — |
| 2023-09-18 | $4.00 | $4.00 | 29,020 | — | — |
| 2023-09-15 | $4.11 | $4.11 | 18,480 | — | — |
| 2023-09-14 | $4.04 | $4.04 | 22,130 | — | — |
| 2023-09-13 | $3.95 | $3.95 | 15,220 | — | — |
| 2023-09-12 | $3.99 | $3.99 | 22,730 | — | — |
| 2023-09-11 | $3.96 | $3.96 | 50,000 | — | — |
| 2023-09-08 | $4.02 | $4.02 | 43,870 | — | — |
| 2023-09-07 | $4.11 | $4.11 | 34,130 | — | — |
| 2023-09-06 | $4.20 | $4.20 | 15,880 | — | — |
| 2023-09-05 | $4.29 | $4.29 | 61,890 | — | — |
| 2023-09-01 | $4.21 | $4.21 | 29,110 | — | — |
| 2023-08-31 | $4.10 | $4.10 | 27,560 | — | — |
| 2023-08-30 | $4.30 | $4.30 | 20,340 | — | — |
| 2023-08-29 | $4.10 | $4.10 | 23,790 | — | — |
| 2023-08-28 | $4.04 | $4.04 | 39,580 | — | — |
| 2023-08-25 | $4.19 | $4.19 | 18,770 | — | — |
| 2023-08-24 | $4.19 | $4.19 | 19,950 | — | — |
| 2023-08-23 | $4.20 | $4.20 | 37,330 | — | — |
| 2023-08-22 | $4.32 | $4.32 | 33,690 | — | — |
| 2023-08-21 | $4.50 | $4.50 | 37,600 | — | — |
| 2023-08-18 | $4.42 | $4.42 | 23,380 | — | — |
| 2023-08-17 | $4.54 | $4.54 | 22,440 | — | — |
| 2023-08-16 | $4.64 | $4.64 | 50,550 | — | — |
| 2023-08-15 | $4.81 | $4.81 | 41,840 | — | — |
| 2023-08-14 | $4.95 | $4.95 | 86,470 | — | — |
| 2023-08-11 | $5.51 | $5.51 | 36,520 | — | — |
| 2023-08-10 | $5.63 | $5.63 | 39,590 | — | — |
| 2023-08-09 | $5.64 | $5.64 | 68,800 | — | — |
| 2023-08-08 | $5.61 | $5.61 | 169,880 | — | — |
| 2023-08-07 | $5.10 | $5.10 | 160,620 | — | — |
| 2023-08-04 | $4.58 | $4.58 | 24,130 | — | — |
| 2023-08-03 | $4.56 | $4.56 | 46,670 | — | — |
| 2023-08-02 | $4.69 | $4.69 | 29,880 | — | — |
| 2023-08-01 | $4.63 | $4.63 | 19,140 | — | — |
| 2023-07-31 | $4.65 | $4.65 | 44,670 | — | — |
| 2023-07-28 | $4.58 | $4.58 | 25,140 | — | — |
| 2023-07-27 | $4.46 | $4.46 | 45,850 | — | — |
| 2023-07-26 | $4.59 | $4.59 | 33,730 | — | — |
| 2023-07-25 | $4.55 | $4.55 | 36,200 | — | — |
| 2023-07-24 | $4.61 | $4.61 | 60,120 | — | — |
| 2023-07-21 | $4.48 | $4.48 | 18,210 | — | — |
| 2023-07-20 | $4.50 | $4.50 | 33,030 | — | — |
| 2023-07-19 | $4.53 | $4.53 | 31,690 | — | — |
| 2023-07-18 | $4.54 | $4.54 | 29,030 | — | — |
| 2023-07-17 | $4.55 | $4.55 | 31,090 | — | — |
| 2023-07-14 | $4.48 | $4.48 | 45,440 | — | — |
| 2023-07-13 | $4.60 | $4.60 | 44,010 | — | — |
| 2023-07-12 | $4.50 | $4.50 | 46,850 | — | — |
| 2023-07-11 | $4.64 | $4.64 | 29,660 | — | — |
| 2023-07-10 | $4.45 | $4.45 | 35,050 | — | — |
| 2023-07-07 | $4.32 | $4.32 | 28,930 | — | — |
| 2023-07-06 | $4.36 | $4.36 | 33,770 | — | — |
| 2023-07-05 | $4.35 | $4.35 | 50,630 | — | — |
| 2023-07-03 | $4.42 | $4.42 | 24,050 | — | — |
| 2023-06-30 | $4.49 | $4.49 | 42,750 | — | — |
| 2023-06-29 | $4.22 | $4.22 | 48,980 | — | — |
| 2023-06-28 | $4.27 | $4.27 | 62,910 | — | — |
| 2023-06-27 | $4.15 | $4.15 | 27,990 | — | — |
| 2023-06-26 | $4.25 | $4.25 | 45,840 | — | — |
| 2023-06-23 | $4.15 | $4.15 | 54,020 | — | — |
| 2023-06-22 | $3.86 | $3.86 | 92,820 | — | — |
| 2023-06-21 | $4.15 | $4.15 | 55,760 | — | — |
| 2023-06-20 | $4.21 | $4.21 | 74,210 | — | — |
| 2023-06-16 | $4.34 | $4.34 | 50,580 | — | — |
| 2023-06-15 | $4.34 | $4.34 | 53,670 | — | — |
| 2023-06-14 | $4.26 | $4.26 | 48,090 | — | — |
| 2023-06-13 | $4.31 | $4.31 | 82,360 | — | — |
| 2023-06-12 | $4.24 | $4.24 | 77,230 | — | — |
| 2023-06-09 | $4.25 | $4.25 | 96,130 | — | — |
| 2023-06-08 | $4.47 | $4.47 | 33,630 | — | — |
| 2023-06-07 | $4.42 | $4.42 | 39,560 | — | — |
| 2023-06-06 | $4.43 | $4.43 | 49,790 | — | — |
| 2023-06-05 | $4.55 | $4.55 | 74,340 | — | — |
| 2023-06-02 | $4.48 | $4.48 | 75,480 | — | — |
| 2023-06-01 | $4.32 | $4.32 | 102,720 | — | — |
| 2023-05-31 | $4.54 | $4.54 | 59,890 | — | — |
| 2023-05-30 | $4.76 | $4.76 | 51,440 | — | — |
| 2023-05-26 | $4.68 | $4.68 | 82,320 | — | — |
| 2023-05-25 | $4.73 | $4.73 | 171,850 | — | — |
| 2023-05-24 | $5.54 | $5.54 | 115,830 | — | — |
| 2023-05-23 | $6.30 | $6.30 | 60,420 | — | — |
| 2023-05-22 | $6.47 | $6.47 | 66,390 | — | — |
| 2023-05-19 | $6.75 | $6.75 | 32,040 | — | — |
| 2023-05-18 | $6.73 | $6.73 | 25,090 | — | — |
| 2023-05-17 | $6.63 | $6.63 | 34,500 | — | — |
| 2023-05-16 | $6.47 | $6.47 | 18,190 | — | — |
| 2023-05-15 | $6.38 | $6.38 | 16,940 | — | — |
| 2023-05-12 | $6.33 | $6.33 | 23,510 | — | — |
| 2023-05-11 | $6.49 | $6.49 | 18,260 | — | — |
| 2023-05-10 | $6.55 | $6.55 | 33,530 | — | — |
| 2023-05-09 | $6.38 | $6.38 | 23,710 | — | — |
| 2023-05-08 | $6.61 | $6.61 | 28,890 | — | — |
| 2023-05-05 | $6.73 | $6.73 | 45,420 | — | — |
| 2023-05-04 | $6.30 | $6.30 | 32,450 | — | — |
| 2023-05-03 | $6.45 | $6.45 | 68,480 | — | — |
| 2023-05-02 | $6.71 | $6.71 | 22,180 | — | — |
| 2023-05-01 | $6.90 | $6.90 | 28,230 | — | — |
| 2023-04-28 | $6.84 | $6.84 | 41,710 | — | — |
| 2023-04-27 | $6.80 | $6.80 | 81,110 | — | — |
| 2023-04-26 | $7.08 | $7.08 | 34,050 | — | — |
| 2023-04-25 | $7.09 | $7.09 | 37,930 | — | — |
| 2023-04-24 | $7.41 | $7.41 | 55,430 | — | — |
| 2023-04-21 | $7.70 | $7.70 | 34,000 | — | — |
| 2023-04-20 | $7.78 | $7.78 | 53,970 | — | — |
| 2023-04-19 | $8.36 | $8.36 | 58,610 | — | — |
| 2023-04-18 | $9.00 | $9.00 | 103,920 | — | — |
| 2023-04-17 | $8.51 | $8.51 | 79,880 | — | — |
| 2023-04-14 | $8.30 | $8.30 | 86,860 | — | — |
| 2023-04-13 | $8.10 | $8.10 | 65,510 | — | — |
| 2023-04-12 | $7.90 | $7.90 | 34,640 | — | — |
| 2023-04-11 | $7.56 | $7.56 | 34,110 | — | — |
| 2023-04-10 | $7.50 | $7.50 | 52,900 | — | — |
| 2023-04-06 | $7.75 | $7.75 | 34,080 | — | — |
| 2023-04-05 | $7.87 | $7.87 | 34,130 | — | — |
| 2023-04-04 | $8.10 | $8.10 | 41,960 | — | — |
| 2023-04-03 | $7.90 | $7.90 | 40,690 | — | — |
| 2023-03-31 | $7.90 | $7.90 | 113,200 | — | — |
| 2023-03-30 | $7.21 | $7.21 | 34,700 | — | — |
| 2023-03-29 | $7.39 | $7.39 | 58,030 | — | — |
| 2023-03-28 | $6.94 | $6.94 | 33,970 | — | — |
| 2023-03-27 | $7.00 | $7.00 | 58,440 | — | — |
| 2023-03-24 | $7.10 | $7.10 | 30,980 | — | — |
| 2023-03-23 | $7.06 | $7.06 | 28,980 | — | — |
| 2023-03-22 | $7.30 | $7.30 | 62,880 | — | — |
| 2023-03-21 | $7.11 | $7.11 | 74,400 | — | — |
| 2023-03-20 | $6.61 | $6.61 | 72,040 | — | — |
| 2023-03-17 | $7.11 | $7.11 | 112,430 | — | — |
| 2023-03-16 | $7.32 | $7.32 | 76,100 | — | — |
| 2023-03-15 | $6.96 | $6.96 | 162,700 | — | — |
| 2023-03-14 | $7.37 | $7.37 | 162,730 | — | — |
| 2023-03-13 | $7.88 | $7.88 | 219,190 | — | — |
| 2023-03-10 | $8.84 | $8.84 | 248,990 | — | — |
| 2023-03-09 | $8.93 | $8.93 | 461,470 | — | — |
| 2023-03-08 | $9.50 | $9.50 | 4,606,390 | — | — |
| 2023-03-07 | $13.50 | $13.50 | 78,800 | — | — |
| 2023-03-06 | $13.60 | $13.60 | 82,770 | — | — |
| 2023-03-03 | $13.70 | $13.70 | 89,580 | — | — |
| 2023-03-02 | $12.90 | $12.90 | 31,680 | — | — |
| 2023-03-01 | $12.50 | $12.50 | 29,500 | — | — |
| 2023-02-28 | $13.20 | $13.20 | 31,420 | — | — |
| 2023-02-27 | $12.70 | $12.70 | 26,290 | — | — |
| 2023-02-24 | $12.50 | $12.50 | 29,670 | — | — |
| 2023-02-23 | $12.70 | $12.70 | 37,820 | — | — |
| 2023-02-22 | $12.60 | $12.60 | 53,580 | — | — |
| 2023-02-21 | $12.30 | $12.30 | 45,850 | — | — |
| 2023-02-17 | $13.00 | $13.00 | 21,870 | — | — |
| 2023-02-16 | $12.80 | $12.80 | 45,110 | — | — |
| 2023-02-15 | $13.40 | $13.40 | 23,290 | — | — |
| 2023-02-14 | $13.30 | $13.30 | 36,550 | — | — |
| 2023-02-13 | $12.90 | $12.90 | 45,430 | — | — |
| 2023-02-10 | $12.80 | $12.80 | 68,050 | — | — |
| 2023-02-09 | $12.80 | $12.80 | 28,340 | — | — |
| 2023-02-08 | $12.90 | $12.90 | 34,010 | — | — |
| 2023-02-07 | $13.40 | $13.40 | 43,480 | — | — |
| 2023-02-06 | $12.90 | $12.90 | 74,240 | — | — |
| 2023-02-03 | $13.00 | $13.00 | 169,080 | — | — |
| 2023-02-02 | $12.20 | $12.20 | 75,120 | — | — |
| 2023-02-01 | $11.80 | $11.80 | 41,730 | — | — |
| 2023-01-31 | $12.20 | $12.20 | 31,350 | — | — |
| 2023-01-30 | $11.70 | $11.70 | 41,760 | — | — |
| 2023-01-27 | $12.20 | $12.20 | 45,340 | — | — |
| 2023-01-26 | $11.70 | $11.70 | 34,530 | — | — |
| 2023-01-25 | $11.90 | $11.90 | 22,000 | — | — |
| 2023-01-24 | $11.90 | $11.90 | 28,340 | — | — |
| 2023-01-23 | $12.20 | $12.20 | 31,150 | — | — |
| 2023-01-20 | $12.30 | $12.30 | 23,700 | — | — |
| 2023-01-19 | $11.90 | $11.90 | 30,570 | — | — |
| 2023-01-18 | $12.10 | $12.10 | 30,970 | — | — |
| 2023-01-17 | $12.30 | $12.30 | 19,020 | — | — |
| 2023-01-13 | $12.20 | $12.20 | 27,840 | — | — |
| 2023-01-12 | $12.40 | $12.40 | 38,840 | — | — |
| 2023-01-11 | $11.80 | $11.80 | 59,140 | — | — |
| 2023-01-10 | $11.80 | $11.80 | 38,440 | — | — |
| 2023-01-09 | $11.90 | $11.90 | 64,430 | — | — |
| 2023-01-06 | $11.80 | $11.80 | 39,480 | — | — |
| 2023-01-05 | $11.20 | $11.20 | 29,630 | — | — |
| 2023-01-04 | $11.20 | $11.20 | 53,440 | — | — |
| 2023-01-03 | $10.90 | $10.90 | 68,620 | — | — |