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
- 2017-11-09 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 | $4.90 | $6.33 | 684,900 | — | — |
| 2023-12-28 | $4.94 | $6.39 | 887,100 | — | — |
| 2023-12-27 | $4.78 | $6.18 | 339,100 | — | — |
| 2023-12-26 | $4.77 | $6.17 | 260,800 | — | — |
| 2023-12-22 | $4.83 | $6.24 | 486,500 | — | — |
| 2023-12-21 | $4.83 | $6.24 | 609,900 | — | — |
| 2023-12-20 | $4.70 | $6.08 | 655,400 | — | — |
| 2023-12-19 | $4.75 | $6.14 | 862,200 | — | — |
| 2023-12-18 | $4.67 | $6.04 | 624,600 | — | — |
| 2023-12-15 | $4.74 | $6.13 | 2,330,900 | — | — |
| 2023-12-14 | $4.61 | $5.96 | 1,018,000 | — | — |
| 2023-12-13 | $4.51 | $5.83 | 877,200 | — | — |
| 2023-12-12 | $4.48 | $5.79 | 831,600 | — | — |
| 2023-12-11 | $4.47 | $5.78 | 696,900 | — | — |
| 2023-12-08 | $4.59 | $5.93 | 616,200 | — | — |
| 2023-12-07 | $4.54 | $5.87 | 404,600 | — | — |
| 2023-12-06 | $4.47 | $5.78 | 777,900 | — | — |
| 2023-12-05 | $4.41 | $5.70 | 642,500 | — | — |
| 2023-12-04 | $4.48 | $5.79 | 861,800 | — | — |
| 2023-12-01 | $4.46 | $5.76 | 851,300 | — | — |
| 2023-11-30 | $4.43 | $5.73 | 1,583,500 | — | — |
| 2023-11-29 | $4.45 | $5.75 | 739,000 | — | — |
| 2023-11-28 | $4.41 | $5.70 | 987,200 | — | — |
| 2023-11-27 | $4.45 | $5.75 | 1,108,500 | — | — |
| 2023-11-24 | $4.59 | $5.93 | 778,000 | — | — |
| 2023-11-22 | $4.54 | $5.87 | 1,196,000 | — | — |
| 2023-11-21 | $4.87 | $6.29 | 3,322,600 | — | — |
| 2023-11-20 | $5.14 | $6.64 | 1,174,600 | — | — |
| 2023-11-17 | $5.05 | $6.53 | 1,468,400 | — | — |
| 2023-11-16 | $4.92 | $6.36 | 864,500 | — | — |
| 2023-11-15 | $4.98 | $6.44 | 687,500 | — | — |
| 2023-11-14 | $4.97 | $6.42 | 761,400 | — | — |
| 2023-11-13 | $4.89 | $6.32 | 982,300 | — | — |
| 2023-11-10 | $4.77 | $6.17 | 527,400 | — | — |
| 2023-11-09 | $4.80 | $6.20 | 517,100 | — | — |
| 2023-11-08 | $4.82 | $6.23 | 337,100 | — | — |
| 2023-11-07 | $4.88 | $6.31 | 541,300 | — | — |
| 2023-11-06 | $4.92 | $6.36 | 421,100 | — | — |
| 2023-11-03 | $4.85 | $6.27 | 558,600 | — | — |
| 2023-11-02 | $4.82 | $6.23 | 508,700 | — | — |
| 2023-11-01 | $4.79 | $6.19 | 832,800 | — | — |
| 2023-10-31 | $4.73 | $6.11 | 806,100 | — | — |
| 2023-10-30 | $4.69 | $6.06 | 425,700 | — | — |
| 2023-10-27 | $4.69 | $6.06 | 526,500 | — | — |
| 2023-10-26 | $4.62 | $5.97 | 952,800 | — | — |
| 2023-10-25 | $4.75 | $6.14 | 791,800 | — | — |
| 2023-10-24 | $4.77 | $6.17 | 864,300 | — | — |
| 2023-10-23 | $4.66 | $6.02 | 796,800 | — | — |
| 2023-10-20 | $4.66 | $6.02 | 810,900 | — | — |
| 2023-10-19 | $4.65 | $6.01 | 793,800 | — | — |
| 2023-10-18 | $4.75 | $6.14 | 1,543,500 | — | — |
| 2023-10-17 | $4.84 | $6.26 | 676,800 | — | — |
| 2023-10-16 | $4.92 | $6.36 | 1,277,500 | — | — |
| 2023-10-13 | $5.05 | $6.53 | 1,035,800 | — | — |
| 2023-10-12 | $4.99 | $6.45 | 739,500 | — | — |
| 2023-10-11 | $4.99 | $6.45 | 764,600 | — | — |
| 2023-10-10 | $5.00 | $6.46 | 1,064,000 | — | — |
| 2023-10-09 | $4.91 | $6.35 | 931,800 | — | — |
| 2023-10-06 | $4.85 | $6.27 | 1,420,100 | — | — |
| 2023-10-05 | $4.75 | $6.14 | 872,500 | — | — |
| 2023-10-04 | $4.77 | $6.17 | 823,500 | — | — |
| 2023-10-03 | $4.83 | $6.24 | 1,212,800 | — | — |
| 2023-10-02 | $4.98 | $6.44 | 658,300 | — | — |
| 2023-09-29 | $4.98 | $6.44 | 829,200 | — | — |
| 2023-09-28 | $5.03 | $6.50 | 904,900 | — | — |
| 2023-09-27 | $4.96 | $6.41 | 608,200 | — | — |
| 2023-09-26 | $4.95 | $6.40 | 586,000 | — | — |
| 2023-09-25 | $5.00 | $6.46 | 2,350,800 | — | — |
| 2023-09-22 | $5.11 | $6.61 | 793,000 | — | — |
| 2023-09-21 | $5.07 | $6.55 | 437,700 | — | — |
| 2023-09-20 | $5.04 | $6.51 | 752,400 | — | — |
| 2023-09-19 | $5.02 | $6.49 | 561,800 | — | — |
| 2023-09-18 | $5.01 | $6.48 | 522,700 | — | — |
| 2023-09-15 | $5.01 | $6.48 | 696,100 | — | — |
| 2023-09-14 | $5.06 | $6.54 | 516,600 | — | — |
| 2023-09-13 | $5.04 | $6.51 | 513,000 | — | — |
| 2023-09-12 | $5.10 | $6.59 | 641,700 | — | — |
| 2023-09-11 | $5.07 | $6.55 | 2,380,500 | — | — |
| 2023-09-08 | $5.13 | $6.63 | 438,700 | — | — |
| 2023-09-07 | $5.11 | $6.61 | 1,047,300 | — | — |
| 2023-09-06 | $5.14 | $6.64 | 836,900 | — | — |
| 2023-09-05 | $5.09 | $6.58 | 583,900 | — | — |
| 2023-09-01 | $5.12 | $6.62 | 962,200 | — | — |
| 2023-08-31 | $5.02 | $6.49 | 1,445,600 | — | — |
| 2023-08-30 | $5.09 | $6.58 | 1,321,500 | — | — |
| 2023-08-29 | $5.22 | $6.75 | 1,603,500 | — | — |
| 2023-08-28 | $5.13 | $6.63 | 1,079,300 | — | — |
| 2023-08-25 | $5.11 | $6.61 | 712,600 | — | — |
| 2023-08-24 | $5.12 | $6.62 | 907,500 | — | — |
| 2023-08-23 | $5.07 | $6.55 | 872,100 | — | — |
| 2023-08-22 | $5.12 | $6.62 | 852,400 | — | — |
| 2023-08-21 | $5.16 | $6.67 | 697,200 | — | — |
| 2023-08-18 | $5.14 | $6.64 | 880,100 | — | — |
| 2023-08-17 | $5.23 | $6.76 | 602,500 | — | — |
| 2023-08-16 | $5.21 | $6.73 | 801,500 | — | — |
| 2023-08-15 | $5.22 | $6.75 | 1,049,800 | — | — |
| 2023-08-14 | $5.35 | $6.92 | 1,343,900 | — | — |
| 2023-08-11 | $5.53 | $7.15 | 1,321,100 | — | — |
| 2023-08-10 | $5.78 | $7.47 | 503,800 | — | — |
| 2023-08-09 | $5.76 | $7.45 | 595,200 | — | — |
| 2023-08-08 | $5.70 | $7.37 | 1,492,200 | — | — |
| 2023-08-07 | $5.97 | $7.72 | 920,500 | — | — |
| 2023-08-04 | $5.99 | $7.74 | 556,700 | — | — |
| 2023-08-03 | $5.92 | $7.65 | 904,100 | — | — |
| 2023-08-02 | $5.87 | $7.59 | 1,365,100 | — | — |
| 2023-08-01 | $5.94 | $7.68 | 1,791,800 | — | — |
| 2023-07-31 | $5.87 | $7.59 | 1,169,200 | — | — |
| 2023-07-28 | $5.72 | $7.39 | 1,142,700 | — | — |
| 2023-07-27 | $5.67 | $7.33 | 816,400 | — | — |
| 2023-07-26 | $5.70 | $7.37 | 1,954,700 | — | — |
| 2023-07-25 | $5.49 | $7.10 | 1,271,100 | — | — |
| 2023-07-24 | $5.39 | $6.97 | 1,428,900 | — | — |
| 2023-07-21 | $5.39 | $6.97 | 2,714,900 | — | — |
| 2023-07-20 | $5.34 | $6.90 | 529,000 | — | — |
| 2023-07-19 | $5.27 | $6.81 | 691,300 | — | — |
| 2023-07-18 | $5.19 | $6.71 | 1,869,900 | — | — |
| 2023-07-17 | $5.35 | $6.92 | 2,079,400 | — | — |
| 2023-07-14 | $5.08 | $6.57 | 1,431,200 | — | — |
| 2023-07-13 | $5.03 | $6.50 | 1,415,200 | — | — |
| 2023-07-12 | $4.90 | $6.33 | 1,015,600 | — | — |
| 2023-07-11 | $4.96 | $6.41 | 1,150,600 | — | — |
| 2023-07-10 | $4.90 | $6.33 | 981,100 | — | — |
| 2023-07-07 | $4.75 | $6.14 | 1,427,000 | — | — |
| 2023-07-06 | $4.72 | $6.10 | 484,300 | — | — |
| 2023-07-05 | $4.69 | $6.06 | 773,100 | — | — |
| 2023-07-03 | $4.61 | $5.96 | 793,200 | — | — |
| 2023-06-30 | $4.60 | $5.95 | 1,219,700 | — | — |
| 2023-06-29 | $4.63 | $5.98 | 663,900 | — | — |
| 2023-06-28 | $4.67 | $6.04 | 584,000 | — | — |
| 2023-06-27 | $4.61 | $5.96 | 1,080,100 | — | — |
| 2023-06-26 | $4.46 | $5.76 | 505,400 | — | — |
| 2023-06-23 | $4.48 | $5.79 | 487,800 | — | — |
| 2023-06-22 | $4.50 | $5.82 | 481,900 | — | — |
| 2023-06-21 | $4.54 | $5.87 | 710,600 | — | — |
| 2023-06-20 | $4.54 | $5.87 | 976,100 | — | — |
| 2023-06-16 | $4.57 | $5.91 | 1,401,700 | — | — |
| 2023-06-15 | $4.59 | $5.93 | 649,100 | — | — |
| 2023-06-14 | $4.55 | $5.88 | 591,900 | — | — |
| 2023-06-13 | $4.52 | $5.84 | 696,500 | — | — |
| 2023-06-12 | $4.45 | $5.75 | 789,700 | — | — |
| 2023-06-09 | $4.43 | $5.73 | 553,900 | — | — |
| 2023-06-08 | $4.41 | $5.70 | 548,200 | — | — |
| 2023-06-07 | $4.36 | $5.64 | 682,000 | — | — |
| 2023-06-06 | $4.33 | $5.60 | 687,800 | — | — |
| 2023-06-05 | $4.19 | $5.42 | 769,800 | — | — |
| 2023-06-02 | $4.10 | $5.30 | 679,000 | — | — |
| 2023-06-01 | $4.01 | $5.18 | 572,100 | — | — |
| 2023-05-31 | $3.86 | $4.99 | 734,400 | — | — |
| 2023-05-30 | $3.98 | $5.14 | 764,900 | — | — |
| 2023-05-26 | $4.07 | $5.26 | 585,000 | — | — |
| 2023-05-25 | $4.03 | $5.21 | 554,500 | — | — |
| 2023-05-24 | $4.00 | $5.17 | 542,100 | — | — |
| 2023-05-23 | $4.04 | $5.22 | 544,900 | — | — |
| 2023-05-22 | $3.97 | $5.13 | 760,000 | — | — |
| 2023-05-19 | $3.90 | $5.04 | 568,800 | — | — |
| 2023-05-18 | $3.94 | $5.09 | 541,300 | — | — |
| 2023-05-17 | $3.96 | $5.12 | 750,900 | — | — |
| 2023-05-16 | $4.10 | $5.30 | 750,600 | — | — |
| 2023-05-15 | $4.14 | $5.35 | 1,317,400 | — | — |
| 2023-05-12 | $4.09 | $5.29 | 546,500 | — | — |
| 2023-05-11 | $4.10 | $5.30 | 766,800 | — | — |
| 2023-05-10 | $4.03 | $5.21 | 615,200 | — | — |
| 2023-05-09 | $4.03 | $5.21 | 641,300 | — | — |
| 2023-05-08 | $4.08 | $5.27 | 565,500 | — | — |
| 2023-05-05 | $4.01 | $5.18 | 345,500 | — | — |
| 2023-05-04 | $3.85 | $4.98 | 384,800 | — | — |
| 2023-05-03 | $3.88 | $5.02 | 312,000 | — | — |
| 2023-05-02 | $3.86 | $4.99 | 728,600 | — | — |
| 2023-05-01 | $4.03 | $5.21 | 396,800 | — | — |
| 2023-04-28 | $3.98 | $5.14 | 502,100 | — | — |
| 2023-04-27 | $3.91 | $5.05 | 415,300 | — | — |
| 2023-04-26 | $3.78 | $4.89 | 730,800 | — | — |
| 2023-04-25 | $3.67 | $4.74 | 520,600 | — | — |
| 2023-04-24 | $3.70 | $4.78 | 758,500 | — | — |
| 2023-04-21 | $3.75 | $4.85 | 668,600 | — | — |
| 2023-04-20 | $3.84 | $4.96 | 506,800 | — | — |
| 2023-04-19 | $3.83 | $4.95 | 493,500 | — | — |
| 2023-04-18 | $3.81 | $4.92 | 1,298,900 | — | — |
| 2023-04-17 | $3.91 | $5.05 | 844,400 | — | — |
| 2023-04-14 | $3.78 | $4.89 | 774,500 | — | — |
| 2023-04-13 | $3.80 | $4.91 | 690,700 | — | — |
| 2023-04-12 | $3.78 | $4.89 | 1,198,200 | — | — |
| 2023-04-11 | $4.01 | $4.91 | 1,246,200 | — | — |
| 2023-04-10 | $3.97 | $4.86 | 1,000,100 | — | — |
| 2023-04-06 | $3.96 | $4.84 | 1,186,500 | — | — |
| 2023-04-05 | $3.93 | $4.81 | 1,244,200 | — | — |
| 2023-04-04 | $4.06 | $4.97 | 547,500 | — | — |
| 2023-04-03 | $4.18 | $5.11 | 760,000 | — | — |
| 2023-03-31 | $4.17 | $5.10 | 848,700 | — | — |
| 2023-03-30 | $4.20 | $5.14 | 546,100 | — | — |
| 2023-03-29 | $4.09 | $5.00 | 381,000 | — | — |
| 2023-03-28 | $4.06 | $4.97 | 659,700 | — | — |
| 2023-03-27 | $4.10 | $5.02 | 832,300 | — | — |
| 2023-03-24 | $3.99 | $4.88 | 722,700 | — | — |
| 2023-03-23 | $3.97 | $4.86 | 1,260,200 | — | — |
| 2023-03-22 | $3.94 | $4.82 | 811,600 | — | — |
| 2023-03-21 | $4.02 | $4.92 | 1,174,000 | — | — |
| 2023-03-20 | $3.94 | $4.82 | 1,203,100 | — | — |
| 2023-03-17 | $3.74 | $4.58 | 2,105,600 | — | — |
| 2023-03-16 | $3.80 | $4.65 | 1,868,000 | — | — |
| 2023-03-15 | $3.83 | $4.69 | 3,120,000 | — | — |
| 2023-03-14 | $4.49 | $5.49 | 1,076,500 | — | — |
| 2023-03-13 | $4.51 | $5.52 | 984,100 | — | — |
| 2023-03-10 | $4.56 | $5.58 | 999,800 | — | — |
| 2023-03-09 | $4.65 | $5.69 | 1,127,000 | — | — |
| 2023-03-08 | $4.94 | $6.04 | 868,100 | — | — |
| 2023-03-07 | $4.92 | $6.02 | 899,900 | — | — |
| 2023-03-06 | $5.10 | $6.24 | 508,900 | — | — |
| 2023-03-03 | $5.13 | $6.28 | 268,700 | — | — |
| 2023-03-02 | $5.12 | $6.26 | 396,200 | — | — |
| 2023-03-01 | $5.15 | $6.30 | 633,400 | — | — |
| 2023-02-28 | $5.07 | $6.20 | 667,700 | — | — |
| 2023-02-27 | $5.15 | $6.30 | 641,600 | — | — |
| 2023-02-24 | $5.27 | $6.45 | 1,233,600 | — | — |
| 2023-02-23 | $5.38 | $6.58 | 466,900 | — | — |
| 2023-02-22 | $5.36 | $6.56 | 485,100 | — | — |
| 2023-02-21 | $5.38 | $6.58 | 756,000 | — | — |
| 2023-02-17 | $5.51 | $6.74 | 944,500 | — | — |
| 2023-02-16 | $5.59 | $6.84 | 1,105,100 | — | — |
| 2023-02-15 | $5.74 | $7.02 | 960,300 | — | — |
| 2023-02-14 | $5.65 | $6.91 | 656,200 | — | — |
| 2023-02-13 | $5.61 | $6.86 | 407,600 | — | — |
| 2023-02-10 | $5.61 | $6.86 | 685,300 | — | — |
| 2023-02-09 | $5.74 | $7.02 | 1,140,400 | — | — |
| 2023-02-08 | $5.64 | $6.90 | 719,500 | — | — |
| 2023-02-07 | $5.57 | $6.81 | 862,800 | — | — |
| 2023-02-06 | $5.61 | $6.86 | 887,400 | — | — |
| 2023-02-03 | $5.66 | $6.92 | 1,035,300 | — | — |
| 2023-02-02 | $5.71 | $6.99 | 1,089,500 | — | — |
| 2023-02-01 | $5.77 | $7.06 | 1,613,700 | — | — |
| 2023-01-31 | $5.49 | $6.72 | 532,100 | — | — |
| 2023-01-30 | $5.40 | $6.61 | 701,600 | — | — |
| 2023-01-27 | $5.52 | $6.75 | 606,400 | — | — |
| 2023-01-26 | $5.58 | $6.83 | 823,400 | — | — |
| 2023-01-25 | $5.42 | $6.63 | 349,600 | — | — |
| 2023-01-24 | $5.40 | $6.61 | 385,400 | — | — |
| 2023-01-23 | $5.40 | $6.61 | 463,500 | — | — |
| 2023-01-20 | $5.35 | $6.54 | 597,400 | — | — |
| 2023-01-19 | $5.42 | $6.63 | 704,300 | — | — |
| 2023-01-18 | $5.35 | $6.54 | 476,500 | — | — |
| 2023-01-17 | $5.48 | $6.70 | 459,600 | — | — |
| 2023-01-13 | $5.50 | $6.73 | 1,023,100 | — | — |
| 2023-01-12 | $5.27 | $6.45 | 1,186,100 | — | — |
| 2023-01-11 | $5.58 | $6.83 | 704,100 | — | — |
| 2023-01-10 | $5.48 | $6.70 | 1,120,500 | — | — |
| 2023-01-09 | $5.41 | $6.62 | 832,500 | — | — |
| 2023-01-06 | $5.32 | $6.51 | 634,600 | — | — |
| 2023-01-05 | $5.44 | $6.65 | 1,699,300 | — | — |
| 2023-01-04 | $5.34 | $6.53 | 2,093,200 | — | — |
| 2023-01-03 | $5.04 | $6.17 | 549,600 | — | — |