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
- 2019-10-25 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 | $3.94 | $3.94 | 140,900 | — | — |
| 2023-12-28 | $3.90 | $3.90 | 64,700 | — | — |
| 2023-12-27 | $3.84 | $3.84 | 81,500 | — | — |
| 2023-12-26 | $3.90 | $3.90 | 104,200 | — | — |
| 2023-12-22 | $3.93 | $3.93 | 103,700 | — | — |
| 2023-12-21 | $3.98 | $3.98 | 69,600 | — | — |
| 2023-12-20 | $3.95 | $3.95 | 120,500 | — | — |
| 2023-12-19 | $4.06 | $4.06 | 104,500 | — | — |
| 2023-12-18 | $4.01 | $4.01 | 101,400 | — | — |
| 2023-12-15 | $4.02 | $4.02 | 152,300 | — | — |
| 2023-12-14 | $4.01 | $4.01 | 176,100 | — | — |
| 2023-12-13 | $4.07 | $4.07 | 181,300 | — | — |
| 2023-12-12 | $4.11 | $4.11 | 211,200 | — | — |
| 2023-12-11 | $3.85 | $3.85 | 88,200 | — | — |
| 2023-12-08 | $3.83 | $3.83 | 122,600 | — | — |
| 2023-12-07 | $3.96 | $3.96 | 113,100 | — | — |
| 2023-12-06 | $4.08 | $4.08 | 206,700 | — | — |
| 2023-12-05 | $4.09 | $4.09 | 146,800 | — | — |
| 2023-12-04 | $4.15 | $4.15 | 217,800 | — | — |
| 2023-12-01 | $4.17 | $4.17 | 241,800 | — | — |
| 2023-11-30 | $4.16 | $4.16 | 252,500 | — | — |
| 2023-11-29 | $4.04 | $4.04 | 119,600 | — | — |
| 2023-11-28 | $4.08 | $4.08 | 128,500 | — | — |
| 2023-11-27 | $4.12 | $4.12 | 171,000 | — | — |
| 2023-11-24 | $4.08 | $4.08 | 75,500 | — | — |
| 2023-11-22 | $4.06 | $4.06 | 68,500 | — | — |
| 2023-11-21 | $4.06 | $4.06 | 109,400 | — | — |
| 2023-11-20 | $4.00 | $4.00 | 259,900 | — | — |
| 2023-11-17 | $4.00 | $4.00 | 64,600 | — | — |
| 2023-11-16 | $4.00 | $4.00 | 170,500 | — | — |
| 2023-11-15 | $4.36 | $4.36 | 113,900 | — | — |
| 2023-11-14 | $4.24 | $4.24 | 57,800 | — | — |
| 2023-11-13 | $4.31 | $4.31 | 67,900 | — | — |
| 2023-11-10 | $4.29 | $4.29 | 41,700 | — | — |
| 2023-11-09 | $4.13 | $4.13 | 74,700 | — | — |
| 2023-11-08 | $4.28 | $4.28 | 35,400 | — | — |
| 2023-11-07 | $4.40 | $4.40 | 52,900 | — | — |
| 2023-11-06 | $4.41 | $4.41 | 37,700 | — | — |
| 2023-11-03 | $4.35 | $4.35 | 116,400 | — | — |
| 2023-11-02 | $4.23 | $4.23 | 105,600 | — | — |
| 2023-11-01 | $4.13 | $4.13 | 87,800 | — | — |
| 2023-10-31 | $4.17 | $4.17 | 82,600 | — | — |
| 2023-10-30 | $4.18 | $4.18 | 97,800 | — | — |
| 2023-10-27 | $3.98 | $3.98 | 73,500 | — | — |
| 2023-10-26 | $4.04 | $4.04 | 96,700 | — | — |
| 2023-10-25 | $4.06 | $4.06 | 90,500 | — | — |
| 2023-10-24 | $4.14 | $4.14 | 106,000 | — | — |
| 2023-10-23 | $4.00 | $4.00 | 131,200 | — | — |
| 2023-10-20 | $3.79 | $3.79 | 195,500 | — | — |
| 2023-10-19 | $3.99 | $3.99 | 107,200 | — | — |
| 2023-10-18 | $4.26 | $4.26 | 109,500 | — | — |
| 2023-10-17 | $4.25 | $4.25 | 147,500 | — | — |
| 2023-10-16 | $4.19 | $4.19 | 168,800 | — | — |
| 2023-10-13 | $3.94 | $3.94 | 77,000 | — | — |
| 2023-10-12 | $4.08 | $4.08 | 187,700 | — | — |
| 2023-10-11 | $4.35 | $4.35 | 165,500 | — | — |
| 2023-10-10 | $4.40 | $4.40 | 251,700 | — | — |
| 2023-10-09 | $4.12 | $4.12 | 82,300 | — | — |
| 2023-10-06 | $4.09 | $4.09 | 132,700 | — | — |
| 2023-10-05 | $4.01 | $4.01 | 74,400 | — | — |
| 2023-10-04 | $4.05 | $4.05 | 79,300 | — | — |
| 2023-10-03 | $3.85 | $3.85 | 95,200 | — | — |
| 2023-10-02 | $4.08 | $4.08 | 76,100 | — | — |
| 2023-09-29 | $4.02 | $4.02 | 151,700 | — | — |
| 2023-09-28 | $4.04 | $4.04 | 144,900 | — | — |
| 2023-09-27 | $4.07 | $4.07 | 158,600 | — | — |
| 2023-09-26 | $3.75 | $3.75 | 90,200 | — | — |
| 2023-09-25 | $3.71 | $3.71 | 84,200 | — | — |
| 2023-09-22 | $3.65 | $3.65 | 95,300 | — | — |
| 2023-09-21 | $3.57 | $3.57 | 246,300 | — | — |
| 2023-09-20 | $3.55 | $3.55 | 149,700 | — | — |
| 2023-09-19 | $3.69 | $3.69 | 161,300 | — | — |
| 2023-09-18 | $3.74 | $3.74 | 128,900 | — | — |
| 2023-09-15 | $3.84 | $3.84 | 243,700 | — | — |
| 2023-09-14 | $4.24 | $4.24 | 237,900 | — | — |
| 2023-09-13 | $4.14 | $4.14 | 404,800 | — | — |
| 2023-09-12 | $4.01 | $4.01 | 148,200 | — | — |
| 2023-09-11 | $3.99 | $3.99 | 141,100 | — | — |
| 2023-09-08 | $4.06 | $4.06 | 132,300 | — | — |
| 2023-09-07 | $4.05 | $4.05 | 203,800 | — | — |
| 2023-09-06 | $4.23 | $4.23 | 1,993,600 | — | — |
| 2023-09-05 | $4.32 | $4.32 | 174,400 | — | — |
| 2023-09-01 | $4.12 | $4.12 | 149,000 | — | — |
| 2023-08-31 | $3.90 | $3.90 | 280,300 | — | — |
| 2023-08-30 | $3.90 | $3.90 | 136,200 | — | — |
| 2023-08-29 | $3.77 | $3.77 | 494,800 | — | — |
| 2023-08-28 | $3.77 | $3.77 | 161,400 | — | — |
| 2023-08-25 | $3.70 | $3.70 | 131,500 | — | — |
| 2023-08-24 | $3.68 | $3.68 | 469,100 | — | — |
| 2023-08-23 | $3.77 | $3.77 | 142,400 | — | — |
| 2023-08-22 | $3.65 | $3.65 | 59,100 | — | — |
| 2023-08-21 | $3.71 | $3.71 | 133,100 | — | — |
| 2023-08-18 | $3.52 | $3.52 | 179,100 | — | — |
| 2023-08-17 | $3.70 | $3.70 | 145,700 | — | — |
| 2023-08-16 | $3.62 | $3.62 | 126,300 | — | — |
| 2023-08-15 | $3.85 | $3.85 | 111,200 | — | — |
| 2023-08-14 | $3.98 | $3.98 | 146,100 | — | — |
| 2023-08-11 | $3.89 | $3.89 | 409,400 | — | — |
| 2023-08-10 | $4.02 | $4.02 | 173,400 | — | — |
| 2023-08-09 | $4.05 | $4.05 | 335,500 | — | — |
| 2023-08-08 | $4.31 | $4.31 | 136,100 | — | — |
| 2023-08-07 | $4.49 | $4.49 | 216,900 | — | — |
| 2023-08-04 | $4.70 | $4.70 | 110,600 | — | — |
| 2023-08-03 | $4.81 | $4.81 | 357,300 | — | — |
| 2023-08-02 | $4.65 | $4.65 | 214,400 | — | — |
| 2023-08-01 | $4.90 | $4.90 | 246,700 | — | — |
| 2023-07-31 | $4.94 | $4.94 | 522,400 | — | — |
| 2023-07-28 | $5.31 | $5.31 | 555,600 | — | — |
| 2023-07-27 | $4.58 | $4.58 | 168,800 | — | — |
| 2023-07-26 | $4.76 | $4.76 | 310,800 | — | — |
| 2023-07-25 | $4.50 | $4.50 | 586,500 | — | — |
| 2023-07-24 | $4.50 | $4.50 | 595,300 | — | — |
| 2023-07-21 | $4.37 | $4.37 | 115,200 | — | — |
| 2023-07-20 | $4.47 | $4.47 | 100,900 | — | — |
| 2023-07-19 | $4.54 | $4.54 | 155,200 | — | — |
| 2023-07-18 | $4.60 | $4.60 | 360,500 | — | — |
| 2023-07-17 | $4.64 | $4.64 | 106,100 | — | — |
| 2023-07-14 | $4.80 | $4.80 | 121,200 | — | — |
| 2023-07-13 | $4.77 | $4.77 | 292,300 | — | — |
| 2023-07-12 | $4.78 | $4.78 | 128,500 | — | — |
| 2023-07-11 | $4.65 | $4.65 | 64,700 | — | — |
| 2023-07-10 | $4.66 | $4.66 | 53,200 | — | — |
| 2023-07-07 | $4.67 | $4.67 | 251,300 | — | — |
| 2023-07-06 | $4.79 | $4.79 | 113,800 | — | — |
| 2023-07-05 | $5.00 | $5.00 | 111,200 | — | — |
| 2023-07-03 | $4.94 | $4.94 | 129,300 | — | — |
| 2023-06-30 | $4.82 | $4.82 | 95,800 | — | — |
| 2023-06-29 | $4.89 | $4.89 | 110,600 | — | — |
| 2023-06-28 | $4.94 | $4.94 | 89,000 | — | — |
| 2023-06-27 | $4.96 | $4.96 | 189,100 | — | — |
| 2023-06-26 | $4.83 | $4.83 | 178,200 | — | — |
| 2023-06-23 | $4.62 | $4.62 | 169,700 | — | — |
| 2023-06-22 | $4.67 | $4.67 | 94,300 | — | — |
| 2023-06-21 | $4.72 | $4.72 | 142,100 | — | — |
| 2023-06-20 | $4.83 | $4.83 | 254,000 | — | — |
| 2023-06-16 | $5.22 | $5.22 | 372,400 | — | — |
| 2023-06-15 | $5.24 | $5.24 | 177,600 | — | — |
| 2023-06-14 | $5.39 | $5.39 | 271,000 | — | — |
| 2023-06-13 | $5.45 | $5.45 | 174,300 | — | — |
| 2023-06-12 | $5.13 | $5.13 | 164,400 | — | — |
| 2023-06-09 | $5.03 | $5.03 | 119,100 | — | — |
| 2023-06-08 | $5.03 | $5.03 | 165,700 | — | — |
| 2023-06-07 | $4.69 | $4.69 | 185,100 | — | — |
| 2023-06-06 | $4.51 | $4.51 | 234,700 | — | — |
| 2023-06-05 | $4.62 | $4.62 | 133,700 | — | — |
| 2023-06-02 | $4.77 | $4.77 | 184,500 | — | — |
| 2023-06-01 | $4.66 | $4.66 | 255,700 | — | — |
| 2023-05-31 | $4.45 | $4.45 | 204,400 | — | — |
| 2023-05-30 | $4.49 | $4.49 | 173,500 | — | — |
| 2023-05-26 | $4.47 | $4.47 | 199,000 | — | — |
| 2023-05-25 | $4.12 | $4.12 | 390,400 | — | — |
| 2023-05-24 | $4.82 | $4.82 | 143,800 | — | — |
| 2023-05-23 | $4.95 | $4.95 | 84,200 | — | — |
| 2023-05-22 | $4.95 | $4.95 | 106,200 | — | — |
| 2023-05-19 | $5.09 | $5.09 | 151,200 | — | — |
| 2023-05-18 | $4.96 | $4.96 | 133,300 | — | — |
| 2023-05-17 | $5.06 | $5.06 | 124,500 | — | — |
| 2023-05-16 | $5.12 | $5.12 | 109,100 | — | — |
| 2023-05-15 | $5.08 | $5.08 | 170,300 | — | — |
| 2023-05-12 | $5.01 | $5.01 | 432,000 | — | — |
| 2023-05-11 | $6.33 | $6.33 | 62,000 | — | — |
| 2023-05-10 | $6.25 | $6.25 | 44,000 | — | — |
| 2023-05-09 | $6.28 | $6.28 | 106,000 | — | — |
| 2023-05-08 | $6.70 | $6.70 | 64,300 | — | — |
| 2023-05-05 | $6.53 | $6.53 | 216,800 | — | — |
| 2023-05-04 | $6.12 | $6.12 | 114,500 | — | — |
| 2023-05-03 | $5.86 | $5.86 | 69,500 | — | — |
| 2023-05-02 | $5.75 | $5.75 | 102,400 | — | — |
| 2023-05-01 | $6.02 | $6.02 | 103,700 | — | — |
| 2023-04-28 | $6.19 | $6.19 | 123,100 | — | — |
| 2023-04-27 | $5.97 | $5.97 | 63,800 | — | — |
| 2023-04-26 | $5.81 | $5.81 | 160,300 | — | — |
| 2023-04-25 | $5.48 | $5.48 | 239,300 | — | — |
| 2023-04-24 | $5.91 | $5.91 | 302,700 | — | — |
| 2023-04-21 | $5.77 | $5.77 | 339,400 | — | — |
| 2023-04-20 | $5.89 | $5.89 | 196,700 | — | — |
| 2023-04-19 | $6.18 | $6.18 | 135,500 | — | — |
| 2023-04-18 | $6.17 | $6.17 | 217,300 | — | — |
| 2023-04-17 | $6.40 | $6.40 | 250,600 | — | — |
| 2023-04-14 | $6.08 | $6.08 | 255,400 | — | — |
| 2023-04-13 | $6.31 | $6.31 | 268,700 | — | — |
| 2023-04-12 | $6.31 | $6.31 | 194,600 | — | — |
| 2023-04-11 | $6.64 | $6.64 | 592,000 | — | — |
| 2023-04-10 | $6.53 | $6.53 | 247,500 | — | — |
| 2023-04-06 | $6.95 | $6.95 | 698,700 | — | — |
| 2023-04-05 | $6.79 | $6.79 | 402,800 | — | — |
| 2023-04-04 | $8.01 | $8.01 | 526,300 | — | — |
| 2023-04-03 | $8.91 | $8.91 | 958,100 | — | — |
| 2023-03-31 | $8.50 | $8.50 | 1,014,900 | — | — |
| 2023-03-30 | $8.30 | $8.30 | 816,300 | — | — |
| 2023-03-29 | $7.92 | $7.92 | 153,300 | — | — |
| 2023-03-28 | $8.07 | $8.07 | 153,400 | — | — |
| 2023-03-27 | $8.26 | $8.26 | 204,500 | — | — |
| 2023-03-24 | $8.59 | $8.59 | 93,400 | — | — |
| 2023-03-23 | $8.95 | $8.95 | 242,800 | — | — |
| 2023-03-22 | $8.64 | $8.64 | 233,100 | — | — |
| 2023-03-21 | $7.84 | $7.84 | 116,200 | — | — |
| 2023-03-20 | $8.17 | $8.17 | 163,400 | — | — |
| 2023-03-17 | $8.50 | $8.50 | 147,200 | — | — |
| 2023-03-16 | $8.38 | $8.38 | 132,700 | — | — |
| 2023-03-15 | $7.96 | $7.96 | 151,800 | — | — |
| 2023-03-14 | $8.17 | $8.17 | 130,200 | — | — |
| 2023-03-13 | $8.59 | $8.59 | 167,500 | — | — |
| 2023-03-10 | $8.18 | $8.18 | 203,900 | — | — |
| 2023-03-09 | $8.32 | $8.32 | 252,800 | — | — |
| 2023-03-08 | $8.56 | $8.56 | 210,700 | — | — |
| 2023-03-07 | $8.62 | $8.62 | 169,600 | — | — |
| 2023-03-06 | $9.78 | $9.78 | 473,800 | — | — |
| 2023-03-03 | $9.50 | $9.50 | 249,700 | — | — |
| 2023-03-02 | $9.28 | $9.28 | 287,400 | — | — |
| 2023-03-01 | $8.58 | $8.58 | 235,900 | — | — |
| 2023-02-28 | $8.15 | $8.15 | 110,000 | — | — |
| 2023-02-27 | $7.84 | $7.84 | 202,000 | — | — |
| 2023-02-24 | $7.24 | $7.24 | 242,900 | — | — |
| 2023-02-23 | $8.00 | $8.00 | 335,700 | — | — |
| 2023-02-22 | $7.75 | $7.75 | 113,100 | — | — |
| 2023-02-21 | $7.35 | $7.35 | 175,800 | — | — |
| 2023-02-17 | $7.72 | $7.72 | 133,000 | — | — |
| 2023-02-16 | $7.89 | $7.89 | 132,100 | — | — |
| 2023-02-15 | $8.55 | $8.55 | 483,000 | — | — |
| 2023-02-14 | $7.99 | $7.99 | 174,500 | — | — |
| 2023-02-13 | $7.40 | $7.40 | 156,800 | — | — |
| 2023-02-10 | $6.55 | $6.55 | 340,400 | — | — |
| 2023-02-09 | $7.16 | $7.16 | 373,600 | — | — |
| 2023-02-08 | $7.40 | $7.40 | 2,407,200 | — | — |
| 2023-02-07 | $6.91 | $6.91 | 96,200 | — | — |
| 2023-02-06 | $6.78 | $6.78 | 197,100 | — | — |
| 2023-02-03 | $7.28 | $7.28 | 74,300 | — | — |
| 2023-02-02 | $7.53 | $7.53 | 103,700 | — | — |
| 2023-02-01 | $7.81 | $7.81 | 106,600 | — | — |
| 2023-01-31 | $7.10 | $7.10 | 178,900 | — | — |
| 2023-01-30 | $7.05 | $7.05 | 158,800 | — | — |
| 2023-01-27 | $7.91 | $7.91 | 79,100 | — | — |
| 2023-01-26 | $8.41 | $8.41 | 61,700 | — | — |
| 2023-01-25 | $7.96 | $7.96 | 52,600 | — | — |
| 2023-01-24 | $8.09 | $8.09 | 29,400 | — | — |
| 2023-01-23 | $8.02 | $8.02 | 84,200 | — | — |
| 2023-01-20 | $8.01 | $8.01 | 83,700 | — | — |
| 2023-01-19 | $8.32 | $8.32 | 111,800 | — | — |
| 2023-01-18 | $7.69 | $7.69 | 102,900 | — | — |
| 2023-01-17 | $7.77 | $7.77 | 128,900 | — | — |
| 2023-01-13 | $7.66 | $7.66 | 235,600 | — | — |
| 2023-01-12 | $7.45 | $7.45 | 217,900 | — | — |
| 2023-01-11 | $7.87 | $7.87 | 146,200 | — | — |
| 2023-01-10 | $7.96 | $7.96 | 193,700 | — | — |
| 2023-01-09 | $8.07 | $8.07 | 179,600 | — | — |
| 2023-01-06 | $7.61 | $7.61 | 226,900 | — | — |
| 2023-01-05 | $7.19 | $7.19 | 357,100 | — | — |
| 2023-01-04 | $6.64 | $6.64 | 342,200 | — | — |
| 2023-01-03 | $5.75 | $5.75 | 140,200 | — | — |