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
- 2017-05-30 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 | $2.90 | $2.90 | 33,300 | — | — |
| 2023-12-28 | $3.02 | $3.02 | 63,400 | — | — |
| 2023-12-27 | $2.86 | $2.86 | 22,100 | — | — |
| 2023-12-26 | $2.90 | $2.90 | 26,100 | — | — |
| 2023-12-22 | $2.99 | $2.99 | 82,200 | — | — |
| 2023-12-21 | $2.94 | $2.94 | 21,000 | — | — |
| 2023-12-20 | $2.90 | $2.90 | 13,100 | — | — |
| 2023-12-19 | $2.90 | $2.90 | 20,900 | — | — |
| 2023-12-18 | $2.91 | $2.91 | 13,500 | — | — |
| 2023-12-15 | $2.98 | $2.98 | 5,800 | — | — |
| 2023-12-14 | $3.05 | $3.05 | 17,200 | — | — |
| 2023-12-13 | $3.00 | $3.00 | 5,500 | — | — |
| 2023-12-12 | $2.98 | $2.98 | 10,100 | — | — |
| 2023-12-11 | $3.05 | $3.05 | 13,400 | — | — |
| 2023-12-08 | $3.18 | $3.18 | 23,000 | — | — |
| 2023-12-07 | $3.09 | $3.09 | 11,300 | — | — |
| 2023-12-06 | $2.95 | $2.95 | 13,900 | — | — |
| 2023-12-05 | $3.03 | $3.03 | 27,100 | — | — |
| 2023-12-04 | $3.10 | $3.10 | 15,700 | — | — |
| 2023-12-01 | $3.16 | $3.16 | 7,200 | — | — |
| 2023-11-30 | $3.04 | $3.04 | 8,400 | — | — |
| 2023-11-29 | $3.23 | $3.23 | 9,000 | — | — |
| 2023-11-28 | $3.19 | $3.19 | 18,500 | — | — |
| 2023-11-27 | $3.06 | $3.06 | 8,600 | — | — |
| 2023-11-24 | $3.09 | $3.09 | 6,100 | — | — |
| 2023-11-22 | $3.04 | $3.04 | 8,300 | — | — |
| 2023-11-21 | $3.05 | $3.05 | 4,400 | — | — |
| 2023-11-20 | $3.17 | $3.17 | 6,500 | — | — |
| 2023-11-17 | $3.02 | $3.02 | 14,900 | — | — |
| 2023-11-16 | $3.12 | $3.12 | 15,400 | — | — |
| 2023-11-15 | $3.19 | $3.19 | 37,400 | — | — |
| 2023-11-14 | $3.80 | $3.80 | 20,900 | — | — |
| 2023-11-13 | $3.78 | $3.78 | 9,000 | — | — |
| 2023-11-10 | $3.80 | $3.80 | 11,800 | — | — |
| 2023-11-09 | $3.75 | $3.75 | 4,900 | — | — |
| 2023-11-08 | $3.89 | $3.89 | 4,300 | — | — |
| 2023-11-07 | $3.69 | $3.69 | 4,000 | — | — |
| 2023-11-06 | $3.48 | $3.48 | 6,600 | — | — |
| 2023-11-03 | $3.62 | $3.62 | 10,700 | — | — |
| 2023-11-02 | $3.22 | $3.22 | 9,100 | — | — |
| 2023-11-01 | $3.14 | $3.14 | 10,900 | — | — |
| 2023-10-31 | $3.22 | $3.22 | 10,400 | — | — |
| 2023-10-30 | $3.10 | $3.10 | 13,200 | — | — |
| 2023-10-27 | $3.10 | $3.10 | 17,900 | — | — |
| 2023-10-26 | $3.25 | $3.25 | 15,800 | — | — |
| 2023-10-25 | $3.30 | $3.30 | 7,800 | — | — |
| 2023-10-24 | $3.43 | $3.43 | 45,900 | — | — |
| 2023-10-23 | $3.65 | $3.65 | 18,100 | — | — |
| 2023-10-20 | $3.99 | $3.99 | 30,900 | — | — |
| 2023-10-19 | $4.30 | $4.30 | 8,900 | — | — |
| 2023-10-18 | $4.36 | $4.36 | 1,800 | — | — |
| 2023-10-17 | $4.40 | $4.40 | 9,800 | — | — |
| 2023-10-16 | $4.39 | $4.39 | 15,500 | — | — |
| 2023-10-13 | $4.22 | $4.22 | 38,500 | — | — |
| 2023-10-12 | $4.50 | $4.50 | 20,100 | — | — |
| 2023-10-11 | $4.64 | $4.64 | 7,200 | — | — |
| 2023-10-10 | $4.75 | $4.75 | 4,700 | — | — |
| 2023-10-09 | $4.73 | $4.73 | 7,600 | — | — |
| 2023-10-06 | $4.45 | $4.45 | 13,600 | — | — |
| 2023-10-05 | $4.58 | $4.58 | 14,400 | — | — |
| 2023-10-04 | $4.95 | $4.95 | 6,800 | — | — |
| 2023-10-03 | $4.90 | $4.90 | 5,900 | — | — |
| 2023-10-02 | $5.13 | $5.13 | 6,500 | — | — |
| 2023-09-29 | $5.13 | $5.13 | 1,600 | — | — |
| 2023-09-28 | $5.11 | $5.11 | 4,100 | — | — |
| 2023-09-27 | $5.04 | $5.04 | 4,800 | — | — |
| 2023-09-26 | $4.81 | $4.81 | 3,900 | — | — |
| 2023-09-25 | $5.04 | $5.04 | 2,600 | — | — |
| 2023-09-22 | $5.08 | $5.08 | 3,800 | — | — |
| 2023-09-21 | $4.95 | $4.95 | 5,900 | — | — |
| 2023-09-20 | $5.00 | $5.00 | 6,400 | — | — |
| 2023-09-19 | $5.10 | $5.10 | 11,300 | — | — |
| 2023-09-18 | $5.21 | $5.21 | 3,400 | — | — |
| 2023-09-15 | $5.22 | $5.22 | 16,800 | — | — |
| 2023-09-14 | $5.31 | $5.31 | 14,200 | — | — |
| 2023-09-13 | $5.05 | $5.05 | 3,300 | — | — |
| 2023-09-12 | $5.20 | $5.20 | 6,400 | — | — |
| 2023-09-11 | $5.35 | $5.35 | 4,800 | — | — |
| 2023-09-08 | $5.26 | $5.26 | 12,700 | — | — |
| 2023-09-07 | $5.56 | $5.56 | 3,900 | — | — |
| 2023-09-06 | $5.54 | $5.54 | 6,700 | — | — |
| 2023-09-05 | $5.67 | $5.67 | 11,200 | — | — |
| 2023-09-01 | $5.64 | $5.64 | 12,300 | — | — |
| 2023-08-31 | $5.34 | $5.34 | 10,400 | — | — |
| 2023-08-30 | $5.48 | $5.48 | 10,900 | — | — |
| 2023-08-29 | $5.12 | $5.12 | 7,900 | — | — |
| 2023-08-28 | $4.78 | $4.78 | 8,200 | — | — |
| 2023-08-25 | $4.82 | $4.82 | 34,100 | — | — |
| 2023-08-24 | $4.68 | $4.68 | 12,600 | — | — |
| 2023-08-23 | $4.97 | $4.97 | 6,500 | — | — |
| 2023-08-22 | $4.75 | $4.75 | 10,300 | — | — |
| 2023-08-21 | $4.75 | $4.75 | 11,800 | — | — |
| 2023-08-18 | $4.88 | $4.88 | 25,300 | — | — |
| 2023-08-17 | $4.94 | $4.94 | 9,600 | — | — |
| 2023-08-16 | $4.86 | $4.86 | 15,100 | — | — |
| 2023-08-15 | $5.03 | $5.03 | 70,100 | — | — |
| 2023-08-14 | $5.59 | $5.59 | 18,100 | — | — |
| 2023-08-11 | $5.72 | $5.72 | 11,500 | — | — |
| 2023-08-10 | $5.29 | $5.29 | 18,900 | — | — |
| 2023-08-09 | $5.20 | $5.20 | 16,200 | — | — |
| 2023-08-08 | $5.24 | $5.24 | 15,700 | — | — |
| 2023-08-07 | $5.44 | $5.44 | 31,000 | — | — |
| 2023-08-04 | $5.62 | $5.62 | 90,400 | — | — |
| 2023-08-03 | $6.31 | $6.31 | 14,900 | — | — |
| 2023-08-02 | $6.36 | $6.36 | 18,500 | — | — |
| 2023-08-01 | $6.53 | $6.53 | 21,300 | — | — |
| 2023-07-31 | $6.21 | $6.21 | 37,100 | — | — |
| 2023-07-28 | $6.20 | $6.20 | 26,000 | — | — |
| 2023-07-27 | $6.16 | $6.16 | 16,900 | — | — |
| 2023-07-26 | $6.07 | $6.07 | 34,400 | — | — |
| 2023-07-25 | $5.95 | $5.95 | 61,400 | — | — |
| 2023-07-24 | $6.54 | $6.54 | 33,900 | — | — |
| 2023-07-21 | $6.88 | $6.88 | 12,500 | — | — |
| 2023-07-20 | $6.90 | $6.90 | 37,100 | — | — |
| 2023-07-19 | $6.98 | $6.98 | 76,300 | — | — |
| 2023-07-18 | $6.96 | $6.96 | 80,100 | — | — |
| 2023-07-17 | $6.53 | $6.53 | 33,800 | — | — |
| 2023-07-14 | $6.73 | $6.73 | 144,900 | — | — |
| 2023-07-13 | $7.00 | $7.00 | 65,800 | — | — |
| 2023-07-12 | $6.64 | $6.64 | 70,300 | — | — |
| 2023-07-11 | $6.50 | $6.50 | 76,000 | — | — |
| 2023-07-10 | $6.01 | $6.01 | 18,100 | — | — |
| 2023-07-07 | $5.99 | $5.99 | 25,000 | — | — |
| 2023-07-06 | $5.94 | $5.94 | 14,600 | — | — |
| 2023-07-05 | $5.98 | $5.98 | 25,200 | — | — |
| 2023-07-03 | $6.07 | $6.07 | 22,100 | — | — |
| 2023-06-30 | $5.94 | $5.94 | 31,900 | — | — |
| 2023-06-29 | $5.65 | $5.65 | 94,000 | — | — |
| 2023-06-28 | $6.03 | $6.03 | 26,100 | — | — |
| 2023-06-27 | $6.29 | $6.29 | 44,600 | — | — |
| 2023-06-26 | $6.01 | $6.01 | 60,600 | — | — |
| 2023-06-23 | $6.68 | $6.68 | 89,200 | — | — |
| 2023-06-22 | $6.85 | $6.85 | 222,000 | — | — |
| 2023-06-21 | $5.52 | $5.52 | 34,900 | — | — |
| 2023-06-20 | $5.84 | $5.84 | 91,000 | — | — |
| 2023-06-16 | $6.00 | $6.00 | 107,900 | — | — |
| 2023-06-15 | $4.66 | $4.66 | 14,300 | — | — |
| 2023-06-14 | $4.70 | $4.70 | 12,100 | — | — |
| 2023-06-13 | $4.53 | $4.53 | 45,400 | — | — |
| 2023-06-12 | $4.91 | $4.91 | 24,300 | — | — |
| 2023-06-09 | $4.81 | $4.81 | 26,000 | — | — |
| 2023-06-08 | $5.30 | $5.30 | 32,400 | — | — |
| 2023-06-07 | $5.32 | $5.32 | 11,400 | — | — |
| 2023-06-06 | $5.44 | $5.44 | 41,600 | — | — |
| 2023-06-05 | $5.60 | $5.60 | 20,400 | — | — |
| 2023-06-02 | $5.54 | $5.54 | 58,000 | — | — |
| 2023-06-01 | $5.63 | $5.63 | 62,100 | — | — |
| 2023-05-31 | $5.23 | $5.23 | 40,900 | — | — |
| 2023-05-30 | $4.72 | $4.72 | 12,900 | — | — |
| 2023-05-26 | $4.83 | $4.83 | 14,100 | — | — |
| 2023-05-25 | $4.60 | $4.60 | 16,400 | — | — |
| 2023-05-24 | $4.56 | $4.56 | 9,200 | — | — |
| 2023-05-23 | $4.89 | $4.89 | 22,700 | — | — |
| 2023-05-22 | $4.60 | $4.60 | 10,700 | — | — |
| 2023-05-19 | $4.54 | $4.54 | 12,700 | — | — |
| 2023-05-18 | $4.63 | $4.63 | 46,200 | — | — |
| 2023-05-17 | $3.98 | $3.98 | 14,700 | — | — |
| 2023-05-16 | $3.87 | $3.87 | 51,200 | — | — |
| 2023-05-15 | $3.85 | $3.85 | 31,200 | — | — |
| 2023-05-12 | $3.70 | $3.70 | 6,600 | — | — |
| 2023-05-11 | $3.97 | $3.97 | 4,000 | — | — |
| 2023-05-10 | $3.95 | $3.95 | 7,900 | — | — |
| 2023-05-09 | $4.01 | $4.01 | 3,000 | — | — |
| 2023-05-08 | $3.97 | $3.97 | 10,000 | — | — |
| 2023-05-05 | $3.73 | $3.73 | 4,900 | — | — |
| 2023-05-04 | $3.75 | $3.75 | 10,200 | — | — |
| 2023-05-03 | $3.70 | $3.70 | 6,700 | — | — |
| 2023-05-02 | $3.73 | $3.73 | 7,800 | — | — |
| 2023-05-01 | $3.81 | $3.81 | 10,700 | — | — |
| 2023-04-28 | $3.98 | $3.98 | 11,300 | — | — |
| 2023-04-27 | $3.65 | $3.65 | 28,000 | — | — |
| 2023-04-26 | $4.07 | $4.07 | 15,100 | — | — |
| 2023-04-25 | $4.44 | $4.44 | 47,800 | — | — |
| 2023-04-24 | $4.62 | $4.62 | 47,800 | — | — |
| 2023-04-21 | $4.60 | $4.60 | 37,800 | — | — |
| 2023-04-20 | $4.54 | $4.54 | 13,100 | — | — |
| 2023-04-19 | $4.50 | $4.50 | 124,200 | — | — |
| 2023-04-18 | $4.40 | $4.40 | 28,100 | — | — |
| 2023-04-17 | $4.38 | $4.38 | 52,100 | — | — |
| 2023-04-14 | $3.96 | $3.96 | 34,200 | — | — |
| 2023-04-13 | $4.15 | $4.15 | 22,700 | — | — |
| 2023-04-12 | $4.00 | $4.00 | 32,600 | — | — |
| 2023-04-11 | $4.12 | $4.12 | 42,200 | — | — |
| 2023-04-10 | $3.92 | $3.92 | 26,200 | — | — |
| 2023-04-06 | $3.77 | $3.77 | 23,700 | — | — |
| 2023-04-05 | $3.80 | $3.80 | 47,700 | — | — |
| 2023-04-04 | $4.10 | $4.10 | 70,900 | — | — |
| 2023-04-03 | $3.80 | $3.80 | 122,900 | — | — |
| 2023-03-31 | $2.80 | $2.80 | 262,700 | — | — |
| 2023-03-30 | $2.77 | $2.77 | 129,100 | — | — |
| 2023-03-29 | $2.89 | $2.89 | 41,400 | — | — |
| 2023-03-28 | $2.90 | $2.90 | 29,800 | — | — |
| 2023-03-27 | $2.77 | $2.77 | 42,300 | — | — |
| 2023-03-24 | $2.69 | $2.69 | 36,900 | — | — |
| 2023-03-23 | $2.87 | $2.87 | 113,800 | — | — |
| 2023-03-22 | $2.92 | $2.92 | 76,100 | — | — |
| 2023-03-21 | $3.10 | $3.10 | 63,000 | — | — |
| 2023-03-20 | $2.92 | $2.92 | 88,100 | — | — |
| 2023-03-17 | $3.49 | $3.49 | 39,500 | — | — |
| 2023-03-16 | $3.75 | $3.75 | 34,100 | — | — |
| 2023-03-15 | $3.56 | $3.56 | 74,600 | — | — |
| 2023-03-14 | $3.72 | $3.72 | 24,800 | — | — |
| 2023-03-13 | $4.13 | $4.13 | 28,300 | — | — |
| 2023-03-10 | $4.08 | $4.08 | 24,200 | — | — |
| 2023-03-09 | $4.41 | $4.41 | 40,700 | — | — |
| 2023-03-08 | $5.29 | $5.29 | 23,800 | — | — |
| 2023-03-07 | $5.10 | $5.10 | 37,300 | — | — |
| 2023-03-06 | $4.88 | $4.88 | 32,300 | — | — |
| 2023-03-03 | $5.15 | $5.15 | 118,500 | — | — |
| 2023-03-02 | $4.70 | $4.70 | 65,600 | — | — |
| 2023-03-01 | $4.71 | $4.71 | 130,500 | — | — |
| 2023-02-28 | $5.18 | $5.18 | 225,800 | — | — |
| 2023-02-27 | $4.58 | $4.58 | 47,000 | — | — |
| 2023-02-24 | $4.31 | $4.31 | 52,700 | — | — |
| 2023-02-23 | $3.77 | $3.77 | 48,400 | — | — |
| 2023-02-22 | $3.75 | $3.75 | 28,400 | — | — |
| 2023-02-21 | $3.92 | $3.92 | 13,000 | — | — |
| 2023-02-17 | $4.06 | $4.06 | 40,400 | — | — |
| 2023-02-16 | $4.36 | $4.36 | 45,200 | — | — |
| 2023-02-15 | $4.18 | $4.18 | 63,200 | — | — |
| 2023-02-14 | $4.47 | $4.47 | 31,100 | — | — |
| 2023-02-13 | $4.38 | $4.38 | 40,100 | — | — |
| 2023-02-10 | $4.69 | $4.69 | 41,700 | — | — |
| 2023-02-09 | $4.75 | $4.75 | 50,400 | — | — |
| 2023-02-08 | $4.68 | $4.68 | 52,400 | — | — |
| 2023-02-07 | $5.18 | $5.18 | 134,500 | — | — |
| 2023-02-06 | $5.02 | $5.02 | 144,800 | — | — |
| 2023-02-03 | $4.50 | $4.50 | 140,900 | — | — |
| 2023-02-02 | $4.25 | $4.25 | 45,000 | — | — |
| 2023-02-01 | $4.35 | $4.35 | 76,300 | — | — |
| 2023-01-31 | $4.67 | $4.67 | 314,100 | — | — |
| 2023-01-30 | $3.97 | $3.97 | 58,500 | — | — |
| 2023-01-27 | $3.86 | $3.86 | 83,400 | — | — |
| 2023-01-26 | $3.30 | $3.30 | 49,800 | — | — |
| 2023-01-25 | $3.00 | $3.00 | 11,300 | — | — |
| 2023-01-24 | $3.02 | $3.02 | 6,000 | — | — |
| 2023-01-23 | $2.95 | $2.95 | 47,200 | — | — |
| 2023-01-20 | $3.01 | $3.01 | 27,100 | — | — |
| 2023-01-19 | $3.02 | $3.02 | 9,900 | — | — |
| 2023-01-18 | $3.00 | $3.00 | 34,100 | — | — |
| 2023-01-17 | $2.67 | $2.67 | 15,200 | — | — |
| 2023-01-13 | $2.40 | $2.40 | 72,200 | — | — |
| 2023-01-12 | $2.14 | $2.14 | 18,100 | — | — |
| 2023-01-11 | $2.14 | $2.14 | 1,100 | — | — |
| 2023-01-10 | $2.10 | $2.10 | 2,700 | — | — |
| 2023-01-09 | $1.97 | $1.97 | 5,500 | — | — |
| 2023-01-06 | $2.00 | $2.00 | 1,600 | — | — |
| 2023-01-05 | $1.91 | $1.91 | 2,600 | — | — |
| 2023-01-04 | $2.20 | $2.20 | 1,700 | — | — |
| 2023-01-03 | $2.10 | $2.10 | 5,100 | — | — |