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
- 2018-05-03 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 | $4.16 | $4.16 | 299,400 | — | — |
| 2023-12-28 | $4.17 | $4.17 | 295,500 | — | — |
| 2023-12-27 | $4.06 | $4.06 | 213,900 | — | — |
| 2023-12-26 | $3.93 | $3.93 | 138,000 | — | — |
| 2023-12-22 | $4.01 | $4.01 | 1,397,100 | — | — |
| 2023-12-21 | $3.81 | $3.81 | 607,400 | — | — |
| 2023-12-20 | $3.52 | $3.52 | 441,800 | — | — |
| 2023-12-19 | $3.70 | $3.70 | 423,700 | — | — |
| 2023-12-18 | $3.46 | $3.46 | 398,800 | — | — |
| 2023-12-15 | $3.19 | $3.19 | 482,700 | — | — |
| 2023-12-14 | $3.22 | $3.22 | 405,100 | — | — |
| 2023-12-13 | $3.25 | $3.25 | 265,800 | — | — |
| 2023-12-12 | $3.13 | $3.13 | 552,500 | — | — |
| 2023-12-11 | $2.87 | $2.87 | 202,500 | — | — |
| 2023-12-08 | $2.98 | $2.98 | 221,700 | — | — |
| 2023-12-07 | $2.87 | $2.87 | 213,500 | — | — |
| 2023-12-06 | $2.85 | $2.85 | 754,100 | — | — |
| 2023-12-05 | $2.74 | $2.74 | 203,100 | — | — |
| 2023-12-04 | $2.76 | $2.76 | 341,000 | — | — |
| 2023-12-01 | $2.88 | $2.88 | 162,200 | — | — |
| 2023-11-30 | $2.75 | $2.75 | 380,600 | — | — |
| 2023-11-29 | $2.80 | $2.80 | 229,600 | — | — |
| 2023-11-28 | $2.86 | $2.86 | 144,600 | — | — |
| 2023-11-27 | $2.98 | $2.98 | 218,700 | — | — |
| 2023-11-24 | $2.99 | $2.99 | 123,400 | — | — |
| 2023-11-22 | $2.89 | $2.89 | 434,600 | — | — |
| 2023-11-21 | $2.96 | $2.96 | 1,423,200 | — | — |
| 2023-11-20 | $2.70 | $2.70 | 782,200 | — | — |
| 2023-11-17 | $2.45 | $2.45 | 848,300 | — | — |
| 2023-11-16 | $2.47 | $2.47 | 567,900 | — | — |
| 2023-11-15 | $2.36 | $2.36 | 616,600 | — | — |
| 2023-11-14 | $2.25 | $2.25 | 1,333,200 | — | — |
| 2023-11-13 | $2.98 | $2.98 | 205,300 | — | — |
| 2023-11-10 | $2.95 | $2.95 | 248,500 | — | — |
| 2023-11-09 | $2.99 | $2.99 | 498,100 | — | — |
| 2023-11-08 | $3.14 | $3.14 | 160,300 | — | — |
| 2023-11-07 | $3.23 | $3.23 | 165,500 | — | — |
| 2023-11-06 | $3.18 | $3.18 | 195,300 | — | — |
| 2023-11-03 | $3.12 | $3.12 | 733,200 | — | — |
| 2023-11-02 | $3.20 | $3.20 | 302,200 | — | — |
| 2023-11-01 | $3.11 | $3.11 | 272,100 | — | — |
| 2023-10-31 | $3.15 | $3.15 | 290,000 | — | — |
| 2023-10-30 | $3.25 | $3.25 | 232,800 | — | — |
| 2023-10-27 | $3.28 | $3.28 | 108,000 | — | — |
| 2023-10-26 | $3.37 | $3.37 | 98,800 | — | — |
| 2023-10-25 | $3.44 | $3.44 | 252,700 | — | — |
| 2023-10-24 | $3.57 | $3.57 | 120,200 | — | — |
| 2023-10-23 | $3.50 | $3.50 | 116,500 | — | — |
| 2023-10-20 | $3.60 | $3.60 | 105,800 | — | — |
| 2023-10-19 | $3.71 | $3.71 | 150,800 | — | — |
| 2023-10-18 | $3.80 | $3.80 | 181,300 | — | — |
| 2023-10-17 | $3.83 | $3.83 | 314,500 | — | — |
| 2023-10-16 | $3.67 | $3.67 | 225,100 | — | — |
| 2023-10-13 | $3.46 | $3.46 | 187,400 | — | — |
| 2023-10-12 | $3.33 | $3.33 | 250,600 | — | — |
| 2023-10-11 | $3.56 | $3.56 | 281,500 | — | — |
| 2023-10-10 | $3.78 | $3.78 | 169,400 | — | — |
| 2023-10-09 | $3.69 | $3.69 | 132,900 | — | — |
| 2023-10-06 | $3.72 | $3.72 | 107,400 | — | — |
| 2023-10-05 | $3.64 | $3.64 | 106,200 | — | — |
| 2023-10-04 | $3.68 | $3.68 | 102,400 | — | — |
| 2023-10-03 | $3.65 | $3.65 | 198,400 | — | — |
| 2023-10-02 | $3.73 | $3.73 | 977,300 | — | — |
| 2023-09-29 | $4.05 | $4.05 | 240,900 | — | — |
| 2023-09-28 | $4.11 | $4.11 | 138,600 | — | — |
| 2023-09-27 | $4.02 | $4.02 | 152,200 | — | — |
| 2023-09-26 | $4.12 | $4.12 | 241,400 | — | — |
| 2023-09-25 | $4.07 | $4.07 | 332,500 | — | — |
| 2023-09-22 | $4.14 | $4.14 | 151,700 | — | — |
| 2023-09-21 | $4.16 | $4.16 | 397,100 | — | — |
| 2023-09-20 | $4.36 | $4.36 | 493,700 | — | — |
| 2023-09-19 | $4.43 | $4.43 | 217,100 | — | — |
| 2023-09-18 | $4.40 | $4.40 | 406,600 | — | — |
| 2023-09-15 | $4.48 | $4.48 | 611,400 | — | — |
| 2023-09-14 | $4.75 | $4.75 | 503,400 | — | — |
| 2023-09-13 | $4.53 | $4.53 | 303,300 | — | — |
| 2023-09-12 | $4.81 | $4.81 | 219,200 | — | — |
| 2023-09-11 | $4.90 | $4.90 | 200,400 | — | — |
| 2023-09-08 | $4.81 | $4.81 | 468,100 | — | — |
| 2023-09-07 | $4.60 | $4.60 | 639,400 | — | — |
| 2023-09-06 | $4.71 | $4.71 | 450,000 | — | — |
| 2023-09-05 | $4.65 | $4.65 | 433,900 | — | — |
| 2023-09-01 | $4.86 | $4.86 | 1,113,900 | — | — |
| 2023-08-31 | $4.59 | $4.59 | 706,000 | — | — |
| 2023-08-30 | $4.81 | $4.81 | 465,100 | — | — |
| 2023-08-29 | $4.88 | $4.88 | 719,100 | — | — |
| 2023-08-28 | $4.98 | $4.98 | 506,500 | — | — |
| 2023-08-25 | $5.11 | $5.11 | 631,100 | — | — |
| 2023-08-24 | $5.49 | $5.49 | 768,900 | — | — |
| 2023-08-23 | $5.75 | $5.75 | 1,434,400 | — | — |
| 2023-08-22 | $5.51 | $5.51 | 1,333,900 | — | — |
| 2023-08-21 | $5.08 | $5.08 | 924,300 | — | — |
| 2023-08-18 | $5.01 | $5.01 | 1,298,400 | — | — |
| 2023-08-17 | $4.80 | $4.80 | 3,224,500 | — | — |
| 2023-08-16 | $5.41 | $5.41 | 9,801,200 | — | — |
| 2023-08-15 | $5.67 | $5.67 | 105,160,200 | — | — |
| 2023-08-14 | $3.12 | $3.12 | 840,400 | — | — |
| 2023-08-11 | $3.16 | $3.16 | 982,500 | — | — |
| 2023-08-10 | $3.23 | $3.23 | 1,088,900 | — | — |
| 2023-08-09 | $3.87 | $3.87 | 415,900 | — | — |
| 2023-08-08 | $4.07 | $4.07 | 189,700 | — | — |
| 2023-08-07 | $4.04 | $4.04 | 461,700 | — | — |
| 2023-08-04 | $4.03 | $4.03 | 923,300 | — | — |
| 2023-08-03 | $4.07 | $4.07 | 285,700 | — | — |
| 2023-08-02 | $4.00 | $4.00 | 150,800 | — | — |
| 2023-08-01 | $4.20 | $4.20 | 221,600 | — | — |
| 2023-07-31 | $4.38 | $4.38 | 141,200 | — | — |
| 2023-07-28 | $4.28 | $4.28 | 165,200 | — | — |
| 2023-07-27 | $4.43 | $4.43 | 135,500 | — | — |
| 2023-07-26 | $4.79 | $4.79 | 69,500 | — | — |
| 2023-07-25 | $4.87 | $4.87 | 65,200 | — | — |
| 2023-07-24 | $4.82 | $4.82 | 120,500 | — | — |
| 2023-07-21 | $4.90 | $4.90 | 125,800 | — | — |
| 2023-07-20 | $4.90 | $4.90 | 137,800 | — | — |
| 2023-07-19 | $4.81 | $4.81 | 132,000 | — | — |
| 2023-07-18 | $4.83 | $4.83 | 148,800 | — | — |
| 2023-07-17 | $4.85 | $4.85 | 122,200 | — | — |
| 2023-07-14 | $4.95 | $4.95 | 132,500 | — | — |
| 2023-07-13 | $5.13 | $5.13 | 154,300 | — | — |
| 2023-07-12 | $5.49 | $5.49 | 374,900 | — | — |
| 2023-07-11 | $5.67 | $5.67 | 25,400 | — | — |
| 2023-07-10 | $5.68 | $5.68 | 41,600 | — | — |
| 2023-07-07 | $5.85 | $5.85 | 25,900 | — | — |
| 2023-07-06 | $5.73 | $5.73 | 18,200 | — | — |
| 2023-07-05 | $5.65 | $5.65 | 40,900 | — | — |
| 2023-07-03 | $5.59 | $5.59 | 23,000 | — | — |
| 2023-06-30 | $5.83 | $5.83 | 19,800 | — | — |
| 2023-06-29 | $5.78 | $5.78 | 37,500 | — | — |
| 2023-06-28 | $5.85 | $5.85 | 62,300 | — | — |
| 2023-06-27 | $6.06 | $6.06 | 60,000 | — | — |
| 2023-06-26 | $5.61 | $5.61 | 29,500 | — | — |
| 2023-06-23 | $5.57 | $5.57 | 15,400 | — | — |
| 2023-06-22 | $5.38 | $5.38 | 68,100 | — | — |
| 2023-06-21 | $5.54 | $5.54 | 113,300 | — | — |
| 2023-06-20 | $5.93 | $5.93 | 89,300 | — | — |
| 2023-06-16 | $6.29 | $6.29 | 309,500 | — | — |
| 2023-06-15 | $6.69 | $6.69 | 35,200 | — | — |
| 2023-06-14 | $6.69 | $6.69 | 20,800 | — | — |
| 2023-06-13 | $6.91 | $6.91 | 23,900 | — | — |
| 2023-06-12 | $7.25 | $7.25 | 11,800 | — | — |
| 2023-06-09 | $6.95 | $6.95 | 10,500 | — | — |
| 2023-06-08 | $7.00 | $7.00 | 18,600 | — | — |
| 2023-06-07 | $6.85 | $6.85 | 39,200 | — | — |
| 2023-06-06 | $7.05 | $7.05 | 76,400 | — | — |
| 2023-06-05 | $6.72 | $6.72 | 70,300 | — | — |
| 2023-06-02 | $7.29 | $7.29 | 75,500 | — | — |
| 2023-06-01 | $7.51 | $7.51 | 224,000 | — | — |
| 2023-05-31 | $7.96 | $7.96 | 76,500 | — | — |
| 2023-05-30 | $7.80 | $7.80 | 93,400 | — | — |
| 2023-05-26 | $7.71 | $7.71 | 58,700 | — | — |
| 2023-05-25 | $7.55 | $7.55 | 78,300 | — | — |
| 2023-05-24 | $7.36 | $7.36 | 51,100 | — | — |
| 2023-05-23 | $7.16 | $7.16 | 86,900 | — | — |
| 2023-05-22 | $7.05 | $7.05 | 69,300 | — | — |
| 2023-05-19 | $7.08 | $7.08 | 90,500 | — | — |
| 2023-05-18 | $6.95 | $6.95 | 166,000 | — | — |
| 2023-05-17 | $6.52 | $6.52 | 75,600 | — | — |
| 2023-05-16 | $6.19 | $6.19 | 53,900 | — | — |
| 2023-05-15 | $6.06 | $6.06 | 14,000 | — | — |
| 2023-05-12 | $6.01 | $6.00 | 48,600 | — | — |
| 2023-05-11 | $6.05 | $6.05 | 5,800 | — | — |
| 2023-05-10 | $6.03 | $6.03 | 42,900 | — | — |
| 2023-05-09 | $6.15 | $6.15 | 55,500 | — | — |
| 2023-05-08 | $6.10 | $6.10 | 18,200 | — | — |
| 2023-05-05 | $6.04 | $6.04 | 16,200 | — | — |
| 2023-05-04 | $6.01 | $6.01 | 9,800 | — | — |
| 2023-05-03 | $5.82 | $5.82 | 6,500 | — | — |
| 2023-05-02 | $5.79 | $5.79 | 3,800 | — | — |
| 2023-05-01 | $5.79 | $5.79 | 10,200 | — | — |
| 2023-04-28 | $5.73 | $5.73 | 15,000 | — | — |
| 2023-04-27 | $5.58 | $5.58 | 15,300 | — | — |
| 2023-04-26 | $5.69 | $5.69 | 4,700 | — | — |
| 2023-04-25 | $5.69 | $5.69 | 17,200 | — | — |
| 2023-04-24 | $5.90 | $5.90 | 26,000 | — | — |
| 2023-04-21 | $6.02 | $6.02 | 34,900 | — | — |
| 2023-04-20 | $5.80 | $5.80 | 27,700 | — | — |
| 2023-04-19 | $5.65 | $5.65 | 11,000 | — | — |
| 2023-04-18 | $5.68 | $5.68 | 11,500 | — | — |
| 2023-04-17 | $5.65 | $5.65 | 8,300 | — | — |
| 2023-04-14 | $5.50 | $5.50 | 18,200 | — | — |
| 2023-04-13 | $5.55 | $5.55 | 43,700 | — | — |
| 2023-04-12 | $5.56 | $5.56 | 28,500 | — | — |
| 2023-04-11 | $5.75 | $5.75 | 62,300 | — | — |
| 2023-04-10 | $5.74 | $5.74 | 17,500 | — | — |
| 2023-04-06 | $5.65 | $5.65 | 22,800 | — | — |
| 2023-04-05 | $5.90 | $5.90 | 106,300 | — | — |
| 2023-04-04 | $5.75 | $5.75 | 66,500 | — | — |
| 2023-04-03 | $5.92 | $5.92 | 148,300 | — | — |
| 2023-03-31 | $5.75 | $5.75 | 80,300 | — | — |
| 2023-03-30 | $5.63 | $5.63 | 28,400 | — | — |
| 2023-03-29 | $5.54 | $5.54 | 91,300 | — | — |
| 2023-03-28 | $5.92 | $5.92 | 153,500 | — | — |
| 2023-03-27 | $6.00 | $6.00 | 573,600 | — | — |
| 2023-03-24 | $4.84 | $4.84 | 6,400 | — | — |
| 2023-03-23 | $4.67 | $4.67 | 14,700 | — | — |
| 2023-03-22 | $4.51 | $4.51 | 23,800 | — | — |
| 2023-03-21 | $4.55 | $4.55 | 61,300 | — | — |
| 2023-03-20 | $4.32 | $4.32 | 22,300 | — | — |
| 2023-03-17 | $4.40 | $4.40 | 44,900 | — | — |
| 2023-03-16 | $4.54 | $4.54 | 22,600 | — | — |
| 2023-03-15 | $4.52 | $4.52 | 7,200 | — | — |
| 2023-03-14 | $4.67 | $4.67 | 40,200 | — | — |
| 2023-03-13 | $4.55 | $4.55 | 16,600 | — | — |
| 2023-03-10 | $4.71 | $4.71 | 7,300 | — | — |
| 2023-03-09 | $4.74 | $4.74 | 8,900 | — | — |
| 2023-03-08 | $4.86 | $4.86 | 14,600 | — | — |
| 2023-03-07 | $4.78 | $4.78 | 15,800 | — | — |
| 2023-03-06 | $4.75 | $4.75 | 15,200 | — | — |
| 2023-03-03 | $4.79 | $4.79 | 23,800 | — | — |
| 2023-03-02 | $4.84 | $4.84 | 4,200 | — | — |
| 2023-03-01 | $4.84 | $4.84 | 18,100 | — | — |
| 2023-02-28 | $4.96 | $4.96 | 15,300 | — | — |
| 2023-02-27 | $4.93 | $4.93 | 21,200 | — | — |
| 2023-02-24 | $4.91 | $4.91 | 12,200 | — | — |
| 2023-02-23 | $5.00 | $5.00 | 14,600 | — | — |
| 2023-02-22 | $4.98 | $4.98 | 13,500 | — | — |
| 2023-02-21 | $5.04 | $5.04 | 33,100 | — | — |
| 2023-02-17 | $5.06 | $5.06 | 15,200 | — | — |
| 2023-02-16 | $4.95 | $4.95 | 34,900 | — | — |
| 2023-02-15 | $4.80 | $4.80 | 18,500 | — | — |
| 2023-02-14 | $4.83 | $4.83 | 19,000 | — | — |
| 2023-02-13 | $4.92 | $4.92 | 75,600 | — | — |
| 2023-02-10 | $5.15 | $5.15 | 78,700 | — | — |
| 2023-02-09 | $5.45 | $5.45 | 219,000 | — | — |
| 2023-02-08 | $4.67 | $4.67 | 84,700 | — | — |
| 2023-02-07 | $4.50 | $4.50 | 89,700 | — | — |
| 2023-02-06 | $4.08 | $4.08 | 82,000 | — | — |
| 2023-02-03 | $3.66 | $3.66 | 35,400 | — | — |
| 2023-02-02 | $3.51 | $3.51 | 35,500 | — | — |
| 2023-02-01 | $3.71 | $3.71 | 19,000 | — | — |
| 2023-01-31 | $3.73 | $3.73 | 5,000 | — | — |
| 2023-01-30 | $3.69 | $3.69 | 31,100 | — | — |
| 2023-01-27 | $3.75 | $3.75 | 7,400 | — | — |
| 2023-01-26 | $3.73 | $3.73 | 1,900 | — | — |
| 2023-01-25 | $3.75 | $3.75 | 10,600 | — | — |
| 2023-01-24 | $3.85 | $3.85 | 5,300 | — | — |
| 2023-01-23 | $3.88 | $3.88 | 13,900 | — | — |
| 2023-01-20 | $3.75 | $3.75 | 8,200 | — | — |
| 2023-01-19 | $3.74 | $3.74 | 3,200 | — | — |
| 2023-01-18 | $3.78 | $3.78 | 18,300 | — | — |
| 2023-01-17 | $3.92 | $3.92 | 17,700 | — | — |
| 2023-01-13 | $3.88 | $3.88 | 101,000 | — | — |
| 2023-01-12 | $3.52 | $3.52 | 10,400 | — | — |
| 2023-01-11 | $3.58 | $3.58 | 4,700 | — | — |
| 2023-01-10 | $3.51 | $3.51 | 12,100 | — | — |
| 2023-01-09 | $3.57 | $3.57 | 8,200 | — | — |
| 2023-01-06 | $3.51 | $3.51 | 7,300 | — | — |
| 2023-01-05 | $3.51 | $3.51 | 21,800 | — | — |
| 2023-01-04 | $3.49 | $3.49 | 15,600 | — | — |
| 2023-01-03 | $3.46 | $3.46 | 22,500 | — | — |