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
- 2020-08-14 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 | $4.11 | $4.11 | 97,000 | — | — |
| 2023-12-28 | $3.82 | $3.82 | 192,300 | — | — |
| 2023-12-27 | $3.43 | $3.43 | 15,400 | — | — |
| 2023-12-26 | $3.43 | $3.43 | 34,900 | — | — |
| 2023-12-22 | $3.47 | $3.47 | 20,000 | — | — |
| 2023-12-21 | $3.35 | $3.35 | 27,000 | — | — |
| 2023-12-20 | $3.35 | $3.35 | 35,100 | — | — |
| 2023-12-19 | $3.40 | $3.40 | 38,900 | — | — |
| 2023-12-18 | $3.47 | $3.47 | 24,100 | — | — |
| 2023-12-15 | $3.45 | $3.45 | 33,700 | — | — |
| 2023-12-14 | $3.26 | $3.26 | 30,600 | — | — |
| 2023-12-13 | $3.25 | $3.25 | 31,800 | — | — |
| 2023-12-12 | $3.06 | $3.06 | 43,300 | — | — |
| 2023-12-11 | $3.33 | $3.33 | 14,500 | — | — |
| 2023-12-08 | $3.39 | $3.39 | 38,800 | — | — |
| 2023-12-07 | $3.46 | $3.46 | 30,200 | — | — |
| 2023-12-06 | $3.35 | $3.35 | 14,000 | — | — |
| 2023-12-05 | $3.35 | $3.35 | 14,800 | — | — |
| 2023-12-04 | $3.42 | $3.42 | 22,300 | — | — |
| 2023-12-01 | $3.40 | $3.40 | 24,200 | — | — |
| 2023-11-30 | $3.33 | $3.33 | 14,100 | — | — |
| 2023-11-29 | $3.32 | $3.32 | 34,100 | — | — |
| 2023-11-28 | $3.44 | $3.44 | 23,100 | — | — |
| 2023-11-27 | $3.58 | $3.58 | 46,600 | — | — |
| 2023-11-24 | $3.59 | $3.59 | 5,600 | — | — |
| 2023-11-22 | $3.52 | $3.52 | 32,100 | — | — |
| 2023-11-21 | $3.51 | $3.51 | 5,400 | — | — |
| 2023-11-20 | $3.54 | $3.54 | 17,900 | — | — |
| 2023-11-17 | $3.55 | $3.55 | 18,200 | — | — |
| 2023-11-16 | $3.59 | $3.59 | 28,500 | — | — |
| 2023-11-15 | $3.55 | $3.55 | 20,500 | — | — |
| 2023-11-14 | $3.69 | $3.69 | 27,900 | — | — |
| 2023-11-13 | $3.55 | $3.55 | 41,900 | — | — |
| 2023-11-10 | $3.65 | $3.65 | 42,800 | — | — |
| 2023-11-09 | $3.49 | $3.49 | 68,200 | — | — |
| 2023-11-08 | $3.59 | $3.59 | 19,700 | — | — |
| 2023-11-07 | $3.45 | $3.45 | 11,400 | — | — |
| 2023-11-06 | $3.51 | $3.51 | 22,300 | — | — |
| 2023-11-03 | $3.70 | $3.70 | 53,300 | — | — |
| 2023-11-02 | $3.24 | $3.24 | 18,000 | — | — |
| 2023-11-01 | $3.23 | $3.23 | 21,000 | — | — |
| 2023-10-31 | $3.23 | $3.23 | 39,300 | — | — |
| 2023-10-30 | $3.23 | $3.23 | 7,900 | — | — |
| 2023-10-27 | $3.30 | $3.30 | 23,100 | — | — |
| 2023-10-26 | $3.46 | $3.46 | 19,700 | — | — |
| 2023-10-25 | $3.45 | $3.45 | 13,300 | — | — |
| 2023-10-24 | $3.42 | $3.42 | 29,700 | — | — |
| 2023-10-23 | $3.36 | $3.36 | 34,500 | — | — |
| 2023-10-20 | $3.11 | $3.11 | 167,900 | — | — |
| 2023-10-19 | $3.18 | $3.18 | 27,700 | — | — |
| 2023-10-18 | $3.35 | $3.35 | 18,300 | — | — |
| 2023-10-17 | $3.53 | $3.53 | 21,600 | — | — |
| 2023-10-16 | $3.58 | $3.58 | 10,400 | — | — |
| 2023-10-13 | $3.54 | $3.54 | 32,200 | — | — |
| 2023-10-12 | $3.65 | $3.65 | 17,700 | — | — |
| 2023-10-11 | $3.79 | $3.79 | 13,800 | — | — |
| 2023-10-10 | $3.91 | $3.91 | 13,500 | — | — |
| 2023-10-09 | $3.87 | $3.87 | 32,000 | — | — |
| 2023-10-06 | $3.68 | $3.68 | 40,900 | — | — |
| 2023-10-05 | $3.54 | $3.54 | 44,300 | — | — |
| 2023-10-04 | $3.49 | $3.49 | 118,100 | — | — |
| 2023-10-03 | $3.18 | $3.18 | 35,000 | — | — |
| 2023-10-02 | $3.30 | $3.30 | 57,600 | — | — |
| 2023-09-29 | $3.44 | $3.44 | 42,000 | — | — |
| 2023-09-28 | $3.63 | $3.63 | 90,200 | — | — |
| 2023-09-27 | $3.63 | $3.63 | 48,300 | — | — |
| 2023-09-26 | $3.64 | $3.64 | 76,300 | — | — |
| 2023-09-25 | $3.86 | $3.86 | 74,400 | — | — |
| 2023-09-22 | $4.08 | $4.08 | 203,700 | — | — |
| 2023-09-21 | $4.95 | $4.95 | 243,000 | — | — |
| 2023-09-20 | $4.36 | $4.36 | 30,100 | — | — |
| 2023-09-19 | $4.08 | $4.08 | 23,200 | — | — |
| 2023-09-18 | $4.09 | $4.09 | 20,300 | — | — |
| 2023-09-15 | $4.10 | $4.10 | 44,600 | — | — |
| 2023-09-14 | $4.08 | $4.08 | 16,700 | — | — |
| 2023-09-13 | $4.00 | $4.00 | 32,900 | — | — |
| 2023-09-12 | $4.11 | $4.11 | 14,700 | — | — |
| 2023-09-11 | $4.05 | $4.05 | 21,900 | — | — |
| 2023-09-08 | $4.25 | $4.25 | 13,700 | — | — |
| 2023-09-07 | $4.25 | $4.25 | 11,200 | — | — |
| 2023-09-06 | $4.19 | $4.19 | 26,800 | — | — |
| 2023-09-05 | $4.33 | $4.33 | 20,500 | — | — |
| 2023-09-01 | $4.52 | $4.52 | 11,600 | — | — |
| 2023-08-31 | $4.61 | $4.61 | 24,400 | — | — |
| 2023-08-30 | $4.85 | $4.85 | 34,100 | — | — |
| 2023-08-29 | $4.53 | $4.53 | 24,900 | — | — |
| 2023-08-28 | $4.48 | $4.48 | 21,500 | — | — |
| 2023-08-25 | $4.29 | $4.29 | 23,100 | — | — |
| 2023-08-24 | $4.34 | $4.34 | 15,300 | — | — |
| 2023-08-23 | $4.52 | $4.52 | 28,800 | — | — |
| 2023-08-22 | $4.49 | $4.49 | 8,100 | — | — |
| 2023-08-21 | $4.54 | $4.54 | 39,400 | — | — |
| 2023-08-18 | $4.55 | $4.55 | 30,000 | — | — |
| 2023-08-17 | $4.46 | $4.46 | 40,700 | — | — |
| 2023-08-16 | $4.70 | $4.70 | 46,800 | — | — |
| 2023-08-15 | $4.91 | $4.91 | 32,200 | — | — |
| 2023-08-14 | $4.90 | $4.90 | 28,300 | — | — |
| 2023-08-11 | $4.87 | $4.87 | 32,600 | — | — |
| 2023-08-10 | $4.94 | $4.94 | 78,500 | — | — |
| 2023-08-09 | $4.81 | $4.81 | 42,500 | — | — |
| 2023-08-08 | $5.07 | $5.07 | 74,200 | — | — |
| 2023-08-07 | $5.15 | $5.15 | 36,800 | — | — |
| 2023-08-04 | $5.25 | $5.25 | 38,700 | — | — |
| 2023-08-03 | $5.45 | $5.45 | 55,200 | — | — |
| 2023-08-02 | $5.21 | $5.21 | 87,000 | — | — |
| 2023-08-01 | $5.36 | $5.36 | 94,400 | — | — |
| 2023-07-31 | $5.63 | $5.63 | 79,400 | — | — |
| 2023-07-28 | $5.53 | $5.53 | 107,300 | — | — |
| 2023-07-27 | $5.56 | $5.56 | 177,400 | — | — |
| 2023-07-26 | $5.01 | $5.01 | 37,300 | — | — |
| 2023-07-25 | $4.88 | $4.88 | 41,700 | — | — |
| 2023-07-24 | $4.83 | $4.83 | 116,800 | — | — |
| 2023-07-21 | $4.98 | $4.98 | 145,800 | — | — |
| 2023-07-20 | $4.82 | $4.82 | 95,300 | — | — |
| 2023-07-19 | $5.33 | $5.33 | 110,700 | — | — |
| 2023-07-18 | $4.92 | $4.92 | 36,900 | — | — |
| 2023-07-17 | $4.81 | $4.81 | 22,800 | — | — |
| 2023-07-14 | $4.72 | $4.72 | 44,800 | — | — |
| 2023-07-13 | $4.99 | $4.99 | 71,300 | — | — |
| 2023-07-12 | $4.71 | $4.71 | 49,200 | — | — |
| 2023-07-11 | $4.42 | $4.42 | 26,100 | — | — |
| 2023-07-10 | $4.46 | $4.46 | 59,400 | — | — |
| 2023-07-07 | $4.27 | $4.27 | 31,000 | — | — |
| 2023-07-06 | $4.06 | $4.06 | 41,200 | — | — |
| 2023-07-05 | $4.14 | $4.14 | 23,900 | — | — |
| 2023-07-03 | $4.47 | $4.47 | 22,700 | — | — |
| 2023-06-30 | $4.31 | $4.31 | 44,300 | — | — |
| 2023-06-29 | $4.18 | $4.18 | 12,900 | — | — |
| 2023-06-28 | $4.11 | $4.11 | 50,400 | — | — |
| 2023-06-27 | $4.04 | $4.04 | 16,600 | — | — |
| 2023-06-26 | $3.83 | $3.83 | 22,500 | — | — |
| 2023-06-23 | $3.91 | $3.91 | 21,500 | — | — |
| 2023-06-22 | $3.96 | $3.96 | 30,900 | — | — |
| 2023-06-21 | $3.91 | $3.91 | 16,600 | — | — |
| 2023-06-20 | $3.98 | $3.98 | 51,800 | — | — |
| 2023-06-16 | $4.05 | $4.05 | 25,000 | — | — |
| 2023-06-15 | $4.10 | $4.10 | 21,800 | — | — |
| 2023-06-14 | $4.01 | $4.01 | 26,600 | — | — |
| 2023-06-13 | $4.06 | $4.06 | 37,500 | — | — |
| 2023-06-12 | $4.13 | $4.13 | 36,400 | — | — |
| 2023-06-09 | $4.11 | $4.11 | 46,600 | — | — |
| 2023-06-08 | $4.10 | $4.10 | 46,700 | — | — |
| 2023-06-07 | $3.94 | $3.94 | 20,600 | — | — |
| 2023-06-06 | $3.73 | $3.73 | 17,600 | — | — |
| 2023-06-05 | $3.55 | $3.55 | 22,500 | — | — |
| 2023-06-02 | $3.68 | $3.68 | 11,600 | — | — |
| 2023-06-01 | $3.53 | $3.53 | 23,900 | — | — |
| 2023-05-31 | $3.45 | $3.45 | 42,700 | — | — |
| 2023-05-30 | $3.66 | $3.66 | 18,400 | — | — |
| 2023-05-26 | $3.65 | $3.65 | 21,100 | — | — |
| 2023-05-25 | $3.60 | $3.60 | 22,100 | — | — |
| 2023-05-24 | $3.70 | $3.70 | 33,900 | — | — |
| 2023-05-23 | $3.82 | $3.82 | 28,200 | — | — |
| 2023-05-22 | $4.02 | $4.02 | 25,600 | — | — |
| 2023-05-19 | $3.93 | $3.93 | 21,300 | — | — |
| 2023-05-18 | $3.95 | $3.95 | 52,000 | — | — |
| 2023-05-17 | $3.63 | $3.63 | 26,900 | — | — |
| 2023-05-16 | $3.42 | $3.42 | 45,100 | — | — |
| 2023-05-15 | $3.36 | $3.36 | 93,100 | — | — |
| 2023-05-12 | $3.54 | $3.54 | 195,600 | — | — |
| 2023-05-11 | $4.00 | $4.00 | 62,000 | — | — |
| 2023-05-10 | $3.97 | $3.97 | 62,100 | — | — |
| 2023-05-09 | $3.91 | $3.91 | 54,100 | — | — |
| 2023-05-08 | $3.84 | $3.84 | 16,300 | — | — |
| 2023-05-05 | $3.88 | $3.88 | 28,400 | — | — |
| 2023-05-04 | $3.61 | $3.61 | 67,900 | — | — |
| 2023-05-03 | $3.85 | $3.85 | 31,100 | — | — |
| 2023-05-02 | $3.98 | $3.98 | 52,600 | — | — |
| 2023-05-01 | $4.18 | $4.18 | 71,900 | — | — |
| 2023-04-28 | $3.91 | $3.91 | 61,100 | — | — |
| 2023-04-27 | $3.74 | $3.74 | 91,100 | — | — |
| 2023-04-26 | $3.43 | $3.43 | 91,900 | — | — |
| 2023-04-25 | $3.03 | $3.03 | 69,500 | — | — |
| 2023-04-24 | $3.21 | $3.21 | 48,200 | — | — |
| 2023-04-21 | $3.40 | $3.40 | 38,700 | — | — |
| 2023-04-20 | $3.49 | $3.49 | 357,600 | — | — |
| 2023-04-19 | $3.67 | $3.67 | 52,300 | — | — |
| 2023-04-18 | $3.83 | $3.83 | 53,700 | — | — |
| 2023-04-17 | $4.09 | $4.09 | 125,400 | — | — |
| 2023-04-14 | $4.05 | $4.05 | 37,500 | — | — |
| 2023-04-13 | $4.10 | $4.10 | 78,000 | — | — |
| 2023-04-12 | $4.00 | $4.00 | 75,900 | — | — |
| 2023-04-11 | $4.10 | $4.10 | 73,500 | — | — |
| 2023-04-10 | $4.35 | $4.35 | 26,300 | — | — |
| 2023-04-06 | $4.31 | $4.31 | 88,100 | — | — |
| 2023-04-05 | $4.40 | $4.40 | 49,700 | — | — |
| 2023-04-04 | $4.55 | $4.55 | 40,800 | — | — |
| 2023-04-03 | $4.86 | $4.86 | 44,700 | — | — |
| 2023-03-31 | $4.86 | $4.86 | 43,200 | — | — |
| 2023-03-30 | $4.80 | $4.80 | 61,600 | — | — |
| 2023-03-29 | $5.02 | $5.02 | 63,300 | — | — |
| 2023-03-28 | $5.11 | $5.11 | 31,600 | — | — |
| 2023-03-27 | $5.30 | $5.30 | 38,400 | — | — |
| 2023-03-24 | $5.24 | $5.24 | 33,000 | — | — |
| 2023-03-23 | $5.15 | $5.15 | 33,400 | — | — |
| 2023-03-22 | $5.15 | $5.15 | 57,700 | — | — |
| 2023-03-21 | $5.16 | $5.16 | 56,100 | — | — |
| 2023-03-20 | $5.13 | $5.13 | 66,000 | — | — |
| 2023-03-17 | $5.33 | $5.33 | 48,900 | — | — |
| 2023-03-16 | $5.39 | $5.39 | 33,200 | — | — |
| 2023-03-15 | $5.26 | $5.26 | 77,300 | — | — |
| 2023-03-14 | $5.27 | $5.27 | 83,200 | — | — |
| 2023-03-13 | $5.62 | $5.62 | 167,200 | — | — |
| 2023-03-10 | $5.72 | $5.72 | 212,600 | — | — |
| 2023-03-09 | $7.06 | $7.06 | 181,600 | — | — |
| 2023-03-08 | $6.85 | $6.85 | 66,400 | — | — |
| 2023-03-07 | $6.53 | $6.53 | 41,500 | — | — |
| 2023-03-06 | $6.57 | $6.57 | 22,700 | — | — |
| 2023-03-03 | $6.60 | $6.60 | 59,700 | — | — |
| 2023-03-02 | $6.51 | $6.51 | 47,200 | — | — |
| 2023-03-01 | $6.54 | $6.54 | 60,400 | — | — |
| 2023-02-28 | $6.81 | $6.81 | 88,900 | — | — |
| 2023-02-27 | $6.72 | $6.72 | 53,600 | — | — |
| 2023-02-24 | $6.41 | $6.41 | 37,500 | — | — |
| 2023-02-23 | $6.84 | $6.84 | 37,500 | — | — |
| 2023-02-22 | $6.65 | $6.65 | 51,200 | — | — |
| 2023-02-21 | $6.57 | $6.57 | 67,000 | — | — |
| 2023-02-17 | $6.93 | $6.93 | 75,500 | — | — |
| 2023-02-16 | $6.81 | $6.81 | 98,100 | — | — |
| 2023-02-15 | $6.93 | $6.93 | 73,600 | — | — |
| 2023-02-14 | $6.44 | $6.44 | 168,800 | — | — |
| 2023-02-13 | $6.71 | $6.71 | 217,600 | — | — |
| 2023-02-10 | $6.75 | $6.75 | 314,400 | — | — |
| 2023-02-09 | $6.19 | $6.19 | 135,400 | — | — |
| 2023-02-08 | $5.75 | $5.75 | 48,200 | — | — |
| 2023-02-07 | $5.99 | $5.99 | 77,900 | — | — |
| 2023-02-06 | $6.10 | $6.10 | 124,100 | — | — |
| 2023-02-03 | $5.82 | $5.82 | 100,800 | — | — |
| 2023-02-02 | $5.62 | $5.62 | 65,200 | — | — |
| 2023-02-01 | $5.46 | $5.46 | 109,200 | — | — |
| 2023-01-31 | $5.44 | $5.44 | 137,400 | — | — |
| 2023-01-30 | $5.19 | $5.19 | 29,200 | — | — |
| 2023-01-27 | $5.26 | $5.26 | 37,300 | — | — |
| 2023-01-26 | $5.05 | $5.05 | 38,300 | — | — |
| 2023-01-25 | $5.01 | $5.01 | 86,600 | — | — |
| 2023-01-24 | $4.96 | $4.96 | 37,800 | — | — |
| 2023-01-23 | $4.63 | $4.63 | 16,900 | — | — |
| 2023-01-20 | $4.54 | $4.54 | 33,500 | — | — |
| 2023-01-19 | $4.50 | $4.50 | 22,300 | — | — |
| 2023-01-18 | $4.91 | $4.91 | 28,900 | — | — |
| 2023-01-17 | $4.88 | $4.88 | 23,500 | — | — |
| 2023-01-13 | $4.85 | $4.85 | 17,800 | — | — |
| 2023-01-12 | $4.76 | $4.76 | 17,600 | — | — |
| 2023-01-11 | $4.65 | $4.65 | 21,700 | — | — |
| 2023-01-10 | $4.34 | $4.34 | 10,200 | — | — |
| 2023-01-09 | $4.24 | $4.24 | 19,600 | — | — |
| 2023-01-06 | $4.29 | $4.29 | 19,600 | — | — |
| 2023-01-05 | $4.05 | $4.05 | 6,200 | — | — |
| 2023-01-04 | $4.26 | $4.26 | 13,000 | — | — |
| 2023-01-03 | $4.14 | $4.14 | 27,900 | — | — |