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
- 2020-09-22 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 | $4.72 | $4.72 | 1,172,400 | — | — |
| 2023-12-28 | $4.97 | $4.97 | 760,800 | — | — |
| 2023-12-27 | $5.00 | $5.00 | 534,700 | — | — |
| 2023-12-26 | $4.95 | $4.95 | 1,324,900 | — | — |
| 2023-12-22 | $4.87 | $4.87 | 990,200 | — | — |
| 2023-12-21 | $4.82 | $4.82 | 665,000 | — | — |
| 2023-12-20 | $4.68 | $4.68 | 1,215,600 | — | — |
| 2023-12-19 | $4.89 | $4.89 | 1,209,400 | — | — |
| 2023-12-18 | $4.83 | $4.83 | 899,700 | — | — |
| 2023-12-15 | $4.86 | $4.86 | 1,760,200 | — | — |
| 2023-12-14 | $4.89 | $4.89 | 1,619,700 | — | — |
| 2023-12-13 | $4.60 | $4.60 | 1,487,700 | — | — |
| 2023-12-12 | $4.20 | $4.20 | 684,000 | — | — |
| 2023-12-11 | $4.21 | $4.21 | 834,900 | — | — |
| 2023-12-08 | $4.45 | $4.45 | 848,500 | — | — |
| 2023-12-07 | $4.45 | $4.45 | 841,700 | — | — |
| 2023-12-06 | $4.35 | $4.35 | 594,400 | — | — |
| 2023-12-05 | $4.40 | $4.40 | 1,172,600 | — | — |
| 2023-12-04 | $4.45 | $4.45 | 960,500 | — | — |
| 2023-12-01 | $4.28 | $4.28 | 949,900 | — | — |
| 2023-11-30 | $4.00 | $4.00 | 1,176,400 | — | — |
| 2023-11-29 | $4.05 | $4.05 | 858,700 | — | — |
| 2023-11-28 | $4.06 | $4.06 | 476,900 | — | — |
| 2023-11-27 | $4.01 | $4.01 | 562,900 | — | — |
| 2023-11-24 | $4.00 | $4.00 | 388,000 | — | — |
| 2023-11-22 | $4.05 | $4.05 | 695,700 | — | — |
| 2023-11-21 | $4.08 | $4.08 | 724,400 | — | — |
| 2023-11-20 | $4.18 | $4.18 | 775,000 | — | — |
| 2023-11-17 | $4.21 | $4.21 | 1,525,200 | — | — |
| 2023-11-16 | $3.96 | $3.96 | 914,200 | — | — |
| 2023-11-15 | $3.94 | $3.94 | 1,465,000 | — | — |
| 2023-11-14 | $3.93 | $3.93 | 1,846,400 | — | — |
| 2023-11-13 | $3.45 | $3.45 | 2,459,100 | — | — |
| 2023-11-10 | $3.60 | $3.60 | 2,324,800 | — | — |
| 2023-11-09 | $3.91 | $3.91 | 1,406,900 | — | — |
| 2023-11-08 | $4.20 | $4.20 | 825,000 | — | — |
| 2023-11-07 | $4.23 | $4.23 | 682,400 | — | — |
| 2023-11-06 | $4.16 | $4.16 | 1,103,500 | — | — |
| 2023-11-03 | $4.52 | $4.52 | 690,800 | — | — |
| 2023-11-02 | $4.32 | $4.32 | 602,800 | — | — |
| 2023-11-01 | $4.23 | $4.23 | 519,400 | — | — |
| 2023-10-31 | $4.25 | $4.25 | 929,600 | — | — |
| 2023-10-30 | $4.15 | $4.15 | 826,800 | — | — |
| 2023-10-27 | $3.85 | $3.85 | 757,700 | — | — |
| 2023-10-26 | $4.07 | $4.07 | 1,111,400 | — | — |
| 2023-10-25 | $3.99 | $3.99 | 1,773,700 | — | — |
| 2023-10-24 | $4.05 | $4.05 | 972,800 | — | — |
| 2023-10-23 | $3.94 | $3.94 | 2,206,800 | — | — |
| 2023-10-20 | $3.81 | $3.81 | 1,484,500 | — | — |
| 2023-10-19 | $3.73 | $3.73 | 1,117,800 | — | — |
| 2023-10-18 | $3.64 | $3.64 | 787,400 | — | — |
| 2023-10-17 | $3.76 | $3.76 | 1,349,700 | — | — |
| 2023-10-16 | $3.76 | $3.76 | 1,041,600 | — | — |
| 2023-10-13 | $3.77 | $3.77 | 2,007,200 | — | — |
| 2023-10-12 | $3.77 | $3.77 | 4,949,000 | — | — |
| 2023-10-11 | $4.35 | $4.35 | 2,138,600 | — | — |
| 2023-10-10 | $4.69 | $4.69 | 626,000 | — | — |
| 2023-10-09 | $4.70 | $4.70 | 1,019,300 | — | — |
| 2023-10-06 | $4.70 | $4.70 | 1,037,800 | — | — |
| 2023-10-05 | $4.48 | $4.48 | 752,700 | — | — |
| 2023-10-04 | $4.63 | $4.63 | 576,100 | — | — |
| 2023-10-03 | $4.51 | $4.51 | 845,200 | — | — |
| 2023-10-02 | $4.70 | $4.70 | 976,900 | — | — |
| 2023-09-29 | $4.86 | $4.86 | 1,702,400 | — | — |
| 2023-09-28 | $4.79 | $4.79 | 777,200 | — | — |
| 2023-09-27 | $4.81 | $4.81 | 1,008,900 | — | — |
| 2023-09-26 | $4.67 | $4.67 | 1,283,500 | — | — |
| 2023-09-25 | $4.79 | $4.79 | 1,126,100 | — | — |
| 2023-09-22 | $4.80 | $4.80 | 1,666,200 | — | — |
| 2023-09-21 | $4.94 | $4.94 | 2,314,100 | — | — |
| 2023-09-20 | $5.26 | $5.26 | 1,399,600 | — | — |
| 2023-09-19 | $5.51 | $5.51 | 2,034,500 | — | — |
| 2023-09-18 | $5.62 | $5.62 | 906,400 | — | — |
| 2023-09-15 | $5.72 | $5.72 | 1,685,700 | — | — |
| 2023-09-14 | $5.78 | $5.78 | 955,100 | — | — |
| 2023-09-13 | $5.95 | $5.95 | 2,828,100 | — | — |
| 2023-09-12 | $6.48 | $6.48 | 715,100 | — | — |
| 2023-09-11 | $6.80 | $6.80 | 642,100 | — | — |
| 2023-09-08 | $6.81 | $6.81 | 621,000 | — | — |
| 2023-09-07 | $6.66 | $6.66 | 649,500 | — | — |
| 2023-09-06 | $6.80 | $6.80 | 694,900 | — | — |
| 2023-09-05 | $6.87 | $6.87 | 754,000 | — | — |
| 2023-09-01 | $6.94 | $6.94 | 1,310,200 | — | — |
| 2023-08-31 | $6.99 | $6.99 | 1,702,500 | — | — |
| 2023-08-30 | $6.58 | $6.58 | 607,200 | — | — |
| 2023-08-29 | $6.50 | $6.50 | 1,154,400 | — | — |
| 2023-08-28 | $6.24 | $6.24 | 576,800 | — | — |
| 2023-08-25 | $6.24 | $6.24 | 811,200 | — | — |
| 2023-08-24 | $6.23 | $6.23 | 1,216,600 | — | — |
| 2023-08-23 | $6.51 | $6.51 | 1,168,600 | — | — |
| 2023-08-22 | $6.48 | $6.48 | 1,118,700 | — | — |
| 2023-08-21 | $6.52 | $6.52 | 1,142,700 | — | — |
| 2023-08-18 | $6.72 | $6.72 | 1,717,300 | — | — |
| 2023-08-17 | $6.51 | $6.51 | 1,850,900 | — | — |
| 2023-08-16 | $6.98 | $6.98 | 2,232,000 | — | — |
| 2023-08-15 | $7.77 | $7.77 | 1,916,900 | — | — |
| 2023-08-14 | $7.94 | $7.94 | 3,860,400 | — | — |
| 2023-08-11 | $7.65 | $7.65 | 10,064,100 | — | — |
| 2023-08-10 | $5.83 | $5.83 | 1,682,600 | — | — |
| 2023-08-09 | $6.05 | $6.05 | 1,065,500 | — | — |
| 2023-08-08 | $6.11 | $6.11 | 1,025,900 | — | — |
| 2023-08-07 | $6.22 | $6.22 | 895,900 | — | — |
| 2023-08-04 | $6.31 | $6.31 | 696,800 | — | — |
| 2023-08-03 | $6.35 | $6.35 | 710,700 | — | — |
| 2023-08-02 | $6.57 | $6.57 | 1,114,300 | — | — |
| 2023-08-01 | $6.76 | $6.76 | 1,120,900 | — | — |
| 2023-07-31 | $6.58 | $6.58 | 1,401,700 | — | — |
| 2023-07-28 | $6.13 | $6.13 | 648,200 | — | — |
| 2023-07-27 | $5.99 | $5.99 | 802,700 | — | — |
| 2023-07-26 | $5.98 | $5.98 | 682,600 | — | — |
| 2023-07-25 | $6.04 | $6.04 | 677,300 | — | — |
| 2023-07-24 | $5.92 | $5.92 | 930,700 | — | — |
| 2023-07-21 | $6.07 | $6.07 | 894,100 | — | — |
| 2023-07-20 | $6.09 | $6.09 | 835,300 | — | — |
| 2023-07-19 | $6.17 | $6.17 | 1,827,400 | — | — |
| 2023-07-18 | $6.70 | $6.70 | 1,617,500 | — | — |
| 2023-07-17 | $6.73 | $6.73 | 4,827,400 | — | — |
| 2023-07-14 | $5.99 | $5.99 | 796,200 | — | — |
| 2023-07-13 | $6.05 | $6.05 | 1,500,100 | — | — |
| 2023-07-12 | $5.91 | $5.91 | 1,217,400 | — | — |
| 2023-07-11 | $5.91 | $5.91 | 1,152,200 | — | — |
| 2023-07-10 | $5.82 | $5.82 | 859,000 | — | — |
| 2023-07-07 | $5.66 | $5.66 | 563,900 | — | — |
| 2023-07-06 | $5.66 | $5.66 | 806,500 | — | — |
| 2023-07-05 | $5.72 | $5.72 | 889,500 | — | — |
| 2023-07-03 | $5.98 | $5.98 | 510,300 | — | — |
| 2023-06-30 | $6.00 | $6.00 | 1,912,100 | — | — |
| 2023-06-29 | $5.92 | $5.92 | 1,326,300 | — | — |
| 2023-06-28 | $5.67 | $5.67 | 1,082,700 | — | — |
| 2023-06-27 | $5.58 | $5.58 | 961,900 | — | — |
| 2023-06-26 | $5.66 | $5.66 | 1,418,400 | — | — |
| 2023-06-23 | $5.94 | $5.94 | 4,673,200 | — | — |
| 2023-06-22 | $6.11 | $6.11 | 893,900 | — | — |
| 2023-06-21 | $6.23 | $6.23 | 1,297,800 | — | — |
| 2023-06-20 | $6.13 | $6.13 | 1,613,500 | — | — |
| 2023-06-16 | $6.13 | $6.13 | 1,563,500 | — | — |
| 2023-06-15 | $6.23 | $6.23 | 1,530,800 | — | — |
| 2023-06-14 | $6.29 | $6.29 | 1,480,200 | — | — |
| 2023-06-13 | $6.35 | $6.35 | 3,593,000 | — | — |
| 2023-06-12 | $6.09 | $6.09 | 1,328,300 | — | — |
| 2023-06-09 | $6.15 | $6.15 | 1,864,100 | — | — |
| 2023-06-08 | $5.83 | $5.83 | 1,032,700 | — | — |
| 2023-06-07 | $5.86 | $5.86 | 1,813,100 | — | — |
| 2023-06-06 | $6.07 | $6.07 | 1,547,500 | — | — |
| 2023-06-05 | $5.90 | $5.90 | 1,134,300 | — | — |
| 2023-06-02 | $5.94 | $5.94 | 2,198,100 | — | — |
| 2023-06-01 | $6.15 | $6.15 | 3,880,100 | — | — |
| 2023-05-31 | $5.96 | $5.96 | 4,819,200 | — | — |
| 2023-05-30 | $5.61 | $5.61 | 1,979,600 | — | — |
| 2023-05-26 | $5.60 | $5.60 | 1,708,900 | — | — |
| 2023-05-25 | $5.61 | $5.61 | 1,850,100 | — | — |
| 2023-05-24 | $5.78 | $5.78 | 1,482,900 | — | — |
| 2023-05-23 | $5.50 | $5.50 | 2,515,400 | — | — |
| 2023-05-22 | $5.95 | $5.95 | 2,657,700 | — | — |
| 2023-05-19 | $5.52 | $5.52 | 1,814,300 | — | — |
| 2023-05-18 | $5.61 | $5.61 | 1,690,800 | — | — |
| 2023-05-17 | $5.58 | $5.58 | 1,648,800 | — | — |
| 2023-05-16 | $5.43 | $5.43 | 1,884,100 | — | — |
| 2023-05-15 | $5.26 | $5.26 | 1,950,600 | — | — |
| 2023-05-12 | $5.25 | $5.25 | 3,159,900 | — | — |
| 2023-05-11 | $5.12 | $5.12 | 7,573,400 | — | — |
| 2023-05-10 | $4.06 | $4.06 | 1,025,800 | — | — |
| 2023-05-09 | $4.09 | $4.09 | 1,422,800 | — | — |
| 2023-05-08 | $3.99 | $3.99 | 784,400 | — | — |
| 2023-05-05 | $3.84 | $3.84 | 1,126,000 | — | — |
| 2023-05-04 | $3.57 | $3.57 | 594,800 | — | — |
| 2023-05-03 | $3.51 | $3.51 | 558,600 | — | — |
| 2023-05-02 | $3.46 | $3.46 | 771,400 | — | — |
| 2023-05-01 | $3.55 | $3.55 | 864,800 | — | — |
| 2023-04-28 | $3.60 | $3.60 | 2,883,300 | — | — |
| 2023-04-27 | $3.37 | $3.37 | 933,300 | — | — |
| 2023-04-26 | $3.10 | $3.10 | 358,200 | — | — |
| 2023-04-25 | $3.03 | $3.03 | 452,800 | — | — |
| 2023-04-24 | $3.18 | $3.18 | 408,300 | — | — |
| 2023-04-21 | $3.15 | $3.15 | 380,900 | — | — |
| 2023-04-20 | $3.12 | $3.12 | 334,600 | — | — |
| 2023-04-19 | $3.06 | $3.06 | 322,000 | — | — |
| 2023-04-18 | $3.03 | $3.03 | 548,500 | — | — |
| 2023-04-17 | $3.05 | $3.05 | 439,000 | — | — |
| 2023-04-14 | $3.06 | $3.06 | 500,500 | — | — |
| 2023-04-13 | $3.20 | $3.20 | 518,700 | — | — |
| 2023-04-12 | $3.10 | $3.10 | 404,300 | — | — |
| 2023-04-11 | $3.20 | $3.20 | 957,100 | — | — |
| 2023-04-10 | $3.12 | $3.12 | 719,500 | — | — |
| 2023-04-06 | $2.89 | $2.89 | 213,500 | — | — |
| 2023-04-05 | $2.87 | $2.87 | 275,700 | — | — |
| 2023-04-04 | $2.95 | $2.95 | 300,500 | — | — |
| 2023-04-03 | $3.02 | $3.02 | 428,000 | — | — |
| 2023-03-31 | $3.12 | $3.12 | 538,000 | — | — |
| 2023-03-30 | $2.95 | $2.95 | 353,900 | — | — |
| 2023-03-29 | $2.97 | $2.97 | 598,700 | — | — |
| 2023-03-28 | $2.77 | $2.77 | 272,400 | — | — |
| 2023-03-27 | $2.85 | $2.85 | 487,100 | — | — |
| 2023-03-24 | $2.82 | $2.82 | 266,300 | — | — |
| 2023-03-23 | $2.80 | $2.80 | 463,000 | — | — |
| 2023-03-22 | $2.93 | $2.93 | 583,000 | — | — |
| 2023-03-21 | $2.93 | $2.93 | 543,600 | — | — |
| 2023-03-20 | $2.66 | $2.66 | 435,000 | — | — |
| 2023-03-17 | $2.60 | $2.60 | 516,600 | — | — |
| 2023-03-16 | $2.65 | $2.65 | 371,500 | — | — |
| 2023-03-15 | $2.64 | $2.64 | 660,300 | — | — |
| 2023-03-14 | $2.66 | $2.66 | 670,900 | — | — |
| 2023-03-13 | $2.65 | $2.65 | 721,100 | — | — |
| 2023-03-10 | $2.51 | $2.51 | 1,287,700 | — | — |
| 2023-03-09 | $2.77 | $2.77 | 641,300 | — | — |
| 2023-03-08 | $3.05 | $3.05 | 722,800 | — | — |
| 2023-03-07 | $3.02 | $3.02 | 726,500 | — | — |
| 2023-03-06 | $2.88 | $2.88 | 816,900 | — | — |
| 2023-03-03 | $3.12 | $3.12 | 1,611,800 | — | — |
| 2023-03-02 | $3.03 | $3.03 | 2,695,200 | — | — |
| 2023-03-01 | $2.71 | $2.71 | 701,600 | — | — |
| 2023-02-28 | $2.75 | $2.75 | 566,700 | — | — |
| 2023-02-27 | $2.80 | $2.80 | 1,074,600 | — | — |
| 2023-02-24 | $2.78 | $2.78 | 303,200 | — | — |
| 2023-02-23 | $2.89 | $2.89 | 472,000 | — | — |
| 2023-02-22 | $2.80 | $2.80 | 720,700 | — | — |
| 2023-02-21 | $2.71 | $2.71 | 682,000 | — | — |
| 2023-02-17 | $2.84 | $2.84 | 747,000 | — | — |
| 2023-02-16 | $2.96 | $2.96 | 3,796,000 | — | — |
| 2023-02-15 | $2.99 | $2.99 | 829,000 | — | — |
| 2023-02-14 | $3.05 | $3.05 | 920,800 | — | — |
| 2023-02-13 | $3.11 | $3.11 | 519,700 | — | — |
| 2023-02-10 | $3.08 | $3.08 | 428,600 | — | — |
| 2023-02-09 | $3.11 | $3.11 | 620,400 | — | — |
| 2023-02-08 | $3.29 | $3.29 | 1,237,600 | — | — |
| 2023-02-07 | $3.18 | $3.18 | 283,100 | — | — |
| 2023-02-06 | $3.15 | $3.15 | 449,400 | — | — |
| 2023-02-03 | $3.22 | $3.22 | 423,900 | — | — |
| 2023-02-02 | $3.18 | $3.18 | 777,000 | — | — |
| 2023-02-01 | $3.11 | $3.11 | 388,800 | — | — |
| 2023-01-31 | $3.06 | $3.06 | 388,800 | — | — |
| 2023-01-30 | $3.04 | $3.04 | 308,900 | — | — |
| 2023-01-27 | $3.00 | $3.00 | 362,600 | — | — |
| 2023-01-26 | $2.87 | $2.87 | 326,900 | — | — |
| 2023-01-25 | $2.86 | $2.86 | 300,900 | — | — |
| 2023-01-24 | $2.84 | $2.84 | 310,500 | — | — |
| 2023-01-23 | $2.93 | $2.93 | 465,700 | — | — |
| 2023-01-20 | $2.84 | $2.84 | 677,200 | — | — |
| 2023-01-19 | $2.82 | $2.82 | 448,500 | — | — |
| 2023-01-18 | $2.92 | $2.92 | 627,300 | — | — |
| 2023-01-17 | $2.83 | $2.83 | 370,500 | — | — |
| 2023-01-13 | $2.95 | $2.95 | 1,095,500 | — | — |
| 2023-01-12 | $2.84 | $2.84 | 781,400 | — | — |
| 2023-01-11 | $2.39 | $2.39 | 216,600 | — | — |
| 2023-01-10 | $2.37 | $2.37 | 412,600 | — | — |
| 2023-01-09 | $2.49 | $2.49 | 321,300 | — | — |
| 2023-01-06 | $2.51 | $2.51 | 401,500 | — | — |
| 2023-01-05 | $2.38 | $2.38 | 587,500 | — | — |
| 2023-01-04 | $2.52 | $2.52 | 336,000 | — | — |
| 2023-01-03 | $2.47 | $2.47 | 413,900 | — | — |