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
- 2021-06-10 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 | $4.68 | $4.68 | 153,800 | — | — |
| 2023-12-28 | $4.33 | $4.33 | 42,300 | — | — |
| 2023-12-27 | $4.25 | $4.25 | 138,600 | — | — |
| 2023-12-26 | $4.28 | $4.28 | 88,500 | — | — |
| 2023-12-22 | $4.41 | $4.41 | 31,900 | — | — |
| 2023-12-21 | $4.50 | $4.50 | 47,300 | — | — |
| 2023-12-20 | $4.49 | $4.49 | 82,300 | — | — |
| 2023-12-19 | $4.46 | $4.46 | 111,900 | — | — |
| 2023-12-18 | $4.27 | $4.27 | 95,400 | — | — |
| 2023-12-15 | $4.57 | $4.57 | 94,100 | — | — |
| 2023-12-14 | $4.48 | $4.48 | 116,100 | — | — |
| 2023-12-13 | $4.43 | $4.43 | 72,200 | — | — |
| 2023-12-12 | $4.47 | $4.47 | 40,500 | — | — |
| 2023-12-11 | $4.69 | $4.69 | 22,300 | — | — |
| 2023-12-08 | $4.74 | $4.74 | 58,300 | — | — |
| 2023-12-07 | $4.97 | $4.97 | 135,000 | — | — |
| 2023-12-06 | $4.90 | $4.90 | 119,400 | — | — |
| 2023-12-05 | $4.51 | $4.51 | 124,400 | — | — |
| 2023-12-04 | $4.31 | $4.31 | 78,200 | — | — |
| 2023-12-01 | $4.22 | $4.22 | 110,600 | — | — |
| 2023-11-30 | $4.27 | $4.27 | 55,300 | — | — |
| 2023-11-29 | $4.25 | $4.25 | 83,600 | — | — |
| 2023-11-28 | $4.27 | $4.27 | 64,400 | — | — |
| 2023-11-27 | $4.23 | $4.23 | 69,500 | — | — |
| 2023-11-24 | $4.29 | $4.29 | 63,900 | — | — |
| 2023-11-22 | $4.30 | $4.30 | 163,300 | — | — |
| 2023-11-21 | $4.27 | $4.27 | 43,000 | — | — |
| 2023-11-20 | $4.40 | $4.40 | 57,200 | — | — |
| 2023-11-17 | $4.43 | $4.43 | 51,000 | — | — |
| 2023-11-16 | $4.56 | $4.56 | 34,600 | — | — |
| 2023-11-15 | $4.81 | $4.81 | 74,700 | — | — |
| 2023-11-14 | $4.90 | $4.90 | 127,700 | — | — |
| 2023-11-13 | $4.82 | $4.82 | 69,900 | — | — |
| 2023-11-10 | $4.73 | $4.73 | 53,900 | — | — |
| 2023-11-09 | $4.51 | $4.50 | 212,400 | — | — |
| 2023-11-08 | $4.48 | $4.48 | 172,600 | — | — |
| 2023-11-07 | $4.25 | $4.25 | 68,000 | — | — |
| 2023-11-06 | $4.26 | $4.26 | 184,700 | — | — |
| 2023-11-03 | $4.22 | $4.22 | 70,000 | — | — |
| 2023-11-02 | $4.16 | $4.16 | 73,100 | — | — |
| 2023-11-01 | $4.19 | $4.19 | 156,300 | — | — |
| 2023-10-31 | $4.21 | $4.21 | 82,000 | — | — |
| 2023-10-30 | $4.11 | $4.11 | 132,100 | — | — |
| 2023-10-27 | $3.98 | $3.98 | 59,400 | — | — |
| 2023-10-26 | $3.97 | $3.97 | 69,700 | — | — |
| 2023-10-25 | $3.96 | $3.96 | 107,500 | — | — |
| 2023-10-24 | $3.84 | $3.84 | 68,900 | — | — |
| 2023-10-23 | $3.74 | $3.74 | 60,300 | — | — |
| 2023-10-20 | $3.76 | $3.76 | 51,300 | — | — |
| 2023-10-19 | $3.68 | $3.68 | 17,100 | — | — |
| 2023-10-18 | $3.72 | $3.72 | 7,000 | — | — |
| 2023-10-17 | $3.73 | $3.73 | 52,600 | — | — |
| 2023-10-16 | $3.80 | $3.80 | 62,400 | — | — |
| 2023-10-13 | $3.59 | $3.59 | 54,600 | — | — |
| 2023-10-12 | $3.67 | $3.67 | 35,900 | — | — |
| 2023-10-11 | $3.65 | $3.65 | 27,800 | — | — |
| 2023-10-10 | $3.82 | $3.82 | 35,200 | — | — |
| 2023-10-09 | $3.77 | $3.77 | 25,900 | — | — |
| 2023-10-06 | $3.70 | $3.70 | 48,400 | — | — |
| 2023-10-05 | $3.69 | $3.69 | 45,100 | — | — |
| 2023-10-04 | $3.65 | $3.65 | 46,400 | — | — |
| 2023-10-03 | $3.56 | $3.56 | 87,200 | — | — |
| 2023-10-02 | $3.59 | $3.59 | 75,900 | — | — |
| 2023-09-29 | $3.64 | $3.64 | 68,800 | — | — |
| 2023-09-28 | $3.56 | $3.56 | 57,100 | — | — |
| 2023-09-27 | $3.63 | $3.63 | 51,700 | — | — |
| 2023-09-26 | $3.62 | $3.62 | 78,000 | — | — |
| 2023-09-25 | $3.62 | $3.62 | 58,000 | — | — |
| 2023-09-22 | $3.67 | $3.67 | 73,000 | — | — |
| 2023-09-21 | $3.70 | $3.70 | 69,700 | — | — |
| 2023-09-20 | $3.72 | $3.72 | 93,100 | — | — |
| 2023-09-19 | $3.83 | $3.83 | 62,400 | — | — |
| 2023-09-18 | $3.82 | $3.82 | 89,700 | — | — |
| 2023-09-15 | $3.86 | $3.86 | 188,300 | — | — |
| 2023-09-14 | $3.98 | $3.98 | 97,500 | — | — |
| 2023-09-13 | $4.11 | $4.11 | 116,300 | — | — |
| 2023-09-12 | $4.15 | $4.15 | 42,200 | — | — |
| 2023-09-11 | $4.15 | $4.15 | 55,300 | — | — |
| 2023-09-08 | $4.28 | $4.28 | 39,500 | — | — |
| 2023-09-07 | $4.36 | $4.36 | 46,400 | — | — |
| 2023-09-06 | $4.54 | $4.54 | 60,700 | — | — |
| 2023-09-05 | $4.53 | $4.53 | 71,400 | — | — |
| 2023-09-01 | $4.49 | $4.49 | 55,800 | — | — |
| 2023-08-31 | $4.48 | $4.48 | 24,100 | — | — |
| 2023-08-30 | $4.30 | $4.30 | 35,400 | — | — |
| 2023-08-29 | $4.23 | $4.23 | 65,300 | — | — |
| 2023-08-28 | $4.15 | $4.15 | 41,000 | — | — |
| 2023-08-25 | $4.28 | $4.28 | 85,000 | — | — |
| 2023-08-24 | $4.20 | $4.20 | 46,300 | — | — |
| 2023-08-23 | $4.25 | $4.25 | 45,700 | — | — |
| 2023-08-22 | $4.22 | $4.22 | 93,200 | — | — |
| 2023-08-21 | $4.15 | $4.15 | 100,300 | — | — |
| 2023-08-18 | $4.06 | $4.06 | 88,600 | — | — |
| 2023-08-17 | $4.05 | $4.05 | 90,800 | — | — |
| 2023-08-16 | $4.19 | $4.19 | 107,200 | — | — |
| 2023-08-15 | $4.14 | $4.14 | 159,300 | — | — |
| 2023-08-14 | $4.12 | $4.12 | 112,100 | — | — |
| 2023-08-11 | $4.02 | $4.02 | 57,500 | — | — |
| 2023-08-10 | $3.85 | $3.85 | 71,100 | — | — |
| 2023-08-09 | $3.75 | $3.75 | 205,400 | — | — |
| 2023-08-08 | $3.74 | $3.74 | 136,500 | — | — |
| 2023-08-07 | $3.75 | $3.75 | 100,100 | — | — |
| 2023-08-04 | $3.78 | $3.78 | 62,200 | — | — |
| 2023-08-03 | $3.91 | $3.91 | 46,100 | — | — |
| 2023-08-02 | $3.90 | $3.90 | 84,200 | — | — |
| 2023-08-01 | $3.99 | $3.99 | 82,200 | — | — |
| 2023-07-31 | $4.08 | $4.08 | 536,600 | — | — |
| 2023-07-28 | $3.94 | $3.94 | 553,600 | — | — |
| 2023-07-27 | $3.70 | $3.70 | 193,600 | — | — |
| 2023-07-26 | $3.85 | $3.85 | 1,211,900 | — | — |
| 2023-07-25 | $3.84 | $3.84 | 380,400 | — | — |
| 2023-07-24 | $3.95 | $3.95 | 71,300 | — | — |
| 2023-07-21 | $3.95 | $3.95 | 51,200 | — | — |
| 2023-07-20 | $3.99 | $3.99 | 56,200 | — | — |
| 2023-07-19 | $3.97 | $3.97 | 71,100 | — | — |
| 2023-07-18 | $4.07 | $4.07 | 107,700 | — | — |
| 2023-07-17 | $3.94 | $3.94 | 62,000 | — | — |
| 2023-07-14 | $4.08 | $4.08 | 172,700 | — | — |
| 2023-07-13 | $4.08 | $4.08 | 126,700 | — | — |
| 2023-07-12 | $4.03 | $4.03 | 62,300 | — | — |
| 2023-07-11 | $3.79 | $3.79 | 86,900 | — | — |
| 2023-07-10 | $3.91 | $3.91 | 54,900 | — | — |
| 2023-07-07 | $3.83 | $3.83 | 47,500 | — | — |
| 2023-07-06 | $3.79 | $3.79 | 64,500 | — | — |
| 2023-07-05 | $3.92 | $3.92 | 69,100 | — | — |
| 2023-07-03 | $3.84 | $3.84 | 40,100 | — | — |
| 2023-06-30 | $3.74 | $3.74 | 40,200 | — | — |
| 2023-06-29 | $3.74 | $3.74 | 80,400 | — | — |
| 2023-06-28 | $3.78 | $3.78 | 57,400 | — | — |
| 2023-06-27 | $3.80 | $3.80 | 125,900 | — | — |
| 2023-06-26 | $3.67 | $3.67 | 130,300 | — | — |
| 2023-06-23 | $3.78 | $3.78 | 2,827,700 | — | — |
| 2023-06-22 | $3.66 | $3.66 | 171,400 | — | — |
| 2023-06-21 | $3.56 | $3.56 | 201,500 | — | — |
| 2023-06-20 | $3.52 | $3.52 | 188,700 | — | — |
| 2023-06-16 | $3.61 | $3.61 | 289,900 | — | — |
| 2023-06-15 | $3.60 | $3.60 | 232,200 | — | — |
| 2023-06-14 | $3.55 | $3.55 | 190,200 | — | — |
| 2023-06-13 | $3.76 | $3.76 | 192,700 | — | — |
| 2023-06-12 | $3.73 | $3.73 | 242,900 | — | — |
| 2023-06-09 | $4.05 | $4.05 | 224,700 | — | — |
| 2023-06-08 | $4.07 | $4.07 | 237,300 | — | — |
| 2023-06-07 | $4.12 | $4.12 | 479,400 | — | — |
| 2023-06-06 | $3.85 | $3.85 | 148,600 | — | — |
| 2023-06-05 | $3.56 | $3.56 | 138,500 | — | — |
| 2023-06-02 | $3.73 | $3.73 | 117,700 | — | — |
| 2023-06-01 | $3.57 | $3.57 | 289,500 | — | — |
| 2023-05-31 | $3.79 | $3.79 | 100,400 | — | — |
| 2023-05-30 | $3.80 | $3.80 | 115,300 | — | — |
| 2023-05-26 | $3.67 | $3.67 | 60,800 | — | — |
| 2023-05-25 | $3.69 | $3.69 | 110,000 | — | — |
| 2023-05-24 | $3.72 | $3.72 | 70,400 | — | — |
| 2023-05-23 | $3.78 | $3.78 | 68,800 | — | — |
| 2023-05-22 | $3.78 | $3.78 | 99,600 | — | — |
| 2023-05-19 | $3.79 | $3.79 | 103,300 | — | — |
| 2023-05-18 | $3.92 | $3.92 | 100,300 | — | — |
| 2023-05-17 | $3.83 | $3.83 | 73,500 | — | — |
| 2023-05-16 | $3.77 | $3.77 | 85,200 | — | — |
| 2023-05-15 | $3.86 | $3.86 | 122,500 | — | — |
| 2023-05-12 | $3.86 | $3.86 | 99,000 | — | — |
| 2023-05-11 | $4.01 | $4.01 | 55,000 | — | — |
| 2023-05-10 | $4.05 | $4.05 | 161,100 | — | — |
| 2023-05-09 | $4.19 | $4.19 | 96,400 | — | — |
| 2023-05-08 | $4.12 | $4.12 | 146,900 | — | — |
| 2023-05-05 | $3.90 | $3.90 | 132,700 | — | — |
| 2023-05-04 | $3.73 | $3.73 | 80,600 | — | — |
| 2023-05-03 | $3.68 | $3.68 | 122,100 | — | — |
| 2023-05-02 | $3.75 | $3.75 | 95,400 | — | — |
| 2023-05-01 | $3.79 | $3.79 | 55,600 | — | — |
| 2023-04-28 | $3.76 | $3.76 | 70,700 | — | — |
| 2023-04-27 | $3.79 | $3.79 | 67,300 | — | — |
| 2023-04-26 | $3.77 | $3.77 | 75,500 | — | — |
| 2023-04-25 | $3.75 | $3.75 | 101,100 | — | — |
| 2023-04-24 | $3.80 | $3.80 | 82,400 | — | — |
| 2023-04-21 | $3.83 | $3.83 | 83,900 | — | — |
| 2023-04-20 | $3.80 | $3.80 | 100,200 | — | — |
| 2023-04-19 | $3.79 | $3.79 | 100,200 | — | — |
| 2023-04-18 | $3.83 | $3.83 | 144,800 | — | — |
| 2023-04-17 | $3.89 | $3.89 | 72,000 | — | — |
| 2023-04-14 | $3.86 | $3.86 | 99,600 | — | — |
| 2023-04-13 | $3.95 | $3.95 | 144,500 | — | — |
| 2023-04-12 | $3.70 | $3.70 | 141,300 | — | — |
| 2023-04-11 | $3.81 | $3.81 | 228,800 | — | — |
| 2023-04-10 | $3.90 | $3.90 | 125,900 | — | — |
| 2023-04-06 | $3.95 | $3.95 | 243,700 | — | — |
| 2023-04-05 | $3.94 | $3.94 | 128,400 | — | — |
| 2023-04-04 | $4.07 | $4.07 | 275,100 | — | — |
| 2023-04-03 | $3.99 | $3.99 | 824,700 | — | — |
| 2023-03-31 | $3.97 | $3.97 | 96,200 | — | — |
| 2023-03-30 | $3.97 | $3.97 | 113,800 | — | — |
| 2023-03-29 | $3.94 | $3.94 | 140,400 | — | — |
| 2023-03-28 | $3.84 | $3.84 | 120,000 | — | — |
| 2023-03-27 | $3.74 | $3.74 | 88,400 | — | — |
| 2023-03-24 | $3.75 | $3.75 | 158,500 | — | — |
| 2023-03-23 | $3.70 | $3.70 | 433,700 | — | — |
| 2023-03-22 | $3.82 | $3.82 | 168,100 | — | — |
| 2023-03-21 | $3.90 | $3.90 | 148,000 | — | — |
| 2023-03-20 | $3.83 | $3.83 | 180,800 | — | — |
| 2023-03-17 | $3.90 | $3.90 | 238,700 | — | — |
| 2023-03-16 | $3.90 | $3.90 | 187,800 | — | — |
| 2023-03-15 | $3.95 | $3.95 | 204,800 | — | — |
| 2023-03-14 | $4.01 | $4.01 | 233,600 | — | — |
| 2023-03-13 | $4.06 | $4.06 | 128,700 | — | — |
| 2023-03-10 | $4.12 | $4.12 | 339,800 | — | — |
| 2023-03-09 | $4.21 | $4.21 | 370,800 | — | — |
| 2023-03-08 | $4.51 | $4.51 | 133,100 | — | — |
| 2023-03-07 | $4.62 | $4.62 | 124,000 | — | — |
| 2023-03-06 | $4.69 | $4.69 | 106,700 | — | — |
| 2023-03-03 | $4.79 | $4.79 | 160,500 | — | — |
| 2023-03-02 | $4.90 | $4.90 | 295,700 | — | — |
| 2023-03-01 | $4.60 | $4.60 | 263,900 | — | — |
| 2023-02-28 | $5.08 | $5.08 | 117,400 | — | — |
| 2023-02-27 | $5.15 | $5.15 | 139,700 | — | — |
| 2023-02-24 | $5.00 | $5.00 | 113,500 | — | — |
| 2023-02-23 | $5.13 | $5.13 | 117,900 | — | — |
| 2023-02-22 | $5.12 | $5.12 | 156,500 | — | — |
| 2023-02-21 | $5.25 | $5.25 | 157,700 | — | — |
| 2023-02-17 | $5.33 | $5.33 | 113,800 | — | — |
| 2023-02-16 | $5.58 | $5.58 | 171,800 | — | — |
| 2023-02-15 | $5.77 | $5.77 | 186,000 | — | — |
| 2023-02-14 | $5.56 | $5.56 | 169,100 | — | — |
| 2023-02-13 | $5.27 | $5.27 | 97,500 | — | — |
| 2023-02-10 | $5.26 | $5.26 | 97,200 | — | — |
| 2023-02-09 | $5.54 | $5.54 | 105,400 | — | — |
| 2023-02-08 | $5.88 | $5.88 | 129,900 | — | — |
| 2023-02-07 | $6.19 | $6.19 | 216,800 | — | — |
| 2023-02-06 | $6.30 | $6.30 | 124,000 | — | — |
| 2023-02-03 | $6.26 | $6.26 | 113,600 | — | — |
| 2023-02-02 | $6.34 | $6.34 | 148,000 | — | — |
| 2023-02-01 | $6.22 | $6.22 | 220,900 | — | — |
| 2023-01-31 | $6.07 | $6.07 | 357,500 | — | — |
| 2023-01-30 | $6.09 | $6.09 | 100,200 | — | — |
| 2023-01-27 | $6.25 | $6.25 | 590,700 | — | — |
| 2023-01-26 | $6.06 | $6.06 | 77,200 | — | — |
| 2023-01-25 | $5.94 | $5.94 | 102,000 | — | — |
| 2023-01-24 | $5.72 | $5.72 | 44,400 | — | — |
| 2023-01-23 | $5.78 | $5.78 | 72,400 | — | — |
| 2023-01-20 | $5.75 | $5.75 | 87,900 | — | — |
| 2023-01-19 | $5.58 | $5.58 | 102,800 | — | — |
| 2023-01-18 | $5.76 | $5.76 | 66,200 | — | — |
| 2023-01-17 | $5.96 | $5.96 | 76,700 | — | — |
| 2023-01-13 | $5.93 | $5.93 | 152,800 | — | — |
| 2023-01-12 | $5.78 | $5.78 | 121,000 | — | — |
| 2023-01-11 | $5.62 | $5.62 | 158,800 | — | — |
| 2023-01-10 | $5.51 | $5.51 | 199,000 | — | — |
| 2023-01-09 | $5.13 | $5.13 | 118,400 | — | — |
| 2023-01-06 | $5.28 | $5.28 | 146,100 | — | — |
| 2023-01-05 | $5.35 | $5.35 | 97,300 | — | — |
| 2023-01-04 | $5.36 | $5.36 | 58,700 | — | — |
| 2023-01-03 | $5.24 | $5.24 | 120,100 | — | — |