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
- 2018-03-27 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 | $3.76 | $4.65 | 18,700 | — | — |
| 2023-12-28 | $3.70 | $4.57 | 25,500 | — | — |
| 2023-12-27 | $3.75 | $4.63 | 45,900 | — | — |
| 2023-12-26 | $4.10 | $5.07 | 5,000 | — | — |
| 2023-12-22 | $3.89 | $4.81 | 33,700 | — | — |
| 2023-12-21 | $3.89 | $4.81 | 10,800 | — | — |
| 2023-12-20 | $3.97 | $4.91 | 9,900 | — | — |
| 2023-12-19 | $3.97 | $4.91 | 11,700 | — | — |
| 2023-12-18 | $3.84 | $4.75 | 26,200 | — | — |
| 2023-12-15 | $3.78 | $4.67 | 9,600 | — | — |
| 2023-12-14 | $3.67 | $4.54 | 10,900 | — | — |
| 2023-12-13 | $3.65 | $4.51 | 8,900 | — | — |
| 2023-12-12 | $3.79 | $4.68 | 25,600 | — | — |
| 2023-12-11 | $3.59 | $4.44 | 3,200 | — | — |
| 2023-12-08 | $3.72 | $4.60 | 6,200 | — | — |
| 2023-12-07 | $3.70 | $4.57 | 8,400 | — | — |
| 2023-12-06 | $3.40 | $4.20 | 27,600 | — | — |
| 2023-12-05 | $3.60 | $4.45 | 12,500 | — | — |
| 2023-12-04 | $3.64 | $4.49 | 1,300 | — | — |
| 2023-12-01 | $3.65 | $4.51 | 7,600 | — | — |
| 2023-11-30 | $3.65 | $4.51 | 1,500 | — | — |
| 2023-11-29 | $3.69 | $4.56 | 7,800 | — | — |
| 2023-11-28 | $3.94 | $4.87 | 12,200 | — | — |
| 2023-11-27 | $4.07 | $5.03 | 8,300 | — | — |
| 2023-11-24 | $4.00 | $4.94 | 10,800 | — | — |
| 2023-11-22 | $4.10 | $5.07 | 14,600 | — | — |
| 2023-11-21 | $4.28 | $5.29 | 34,700 | — | — |
| 2023-11-20 | $4.39 | $5.43 | 11,400 | — | — |
| 2023-11-17 | $4.37 | $5.40 | 9,200 | — | — |
| 2023-11-16 | $4.38 | $5.41 | 5,100 | — | — |
| 2023-11-15 | $4.38 | $5.41 | 9,200 | — | — |
| 2023-11-14 | $4.39 | $5.43 | 14,000 | — | — |
| 2023-11-13 | $4.40 | $5.44 | 11,800 | — | — |
| 2023-11-10 | $4.40 | $5.44 | 5,700 | — | — |
| 2023-11-09 | $4.38 | $5.41 | 6,800 | — | — |
| 2023-11-08 | $4.41 | $5.45 | 6,700 | — | — |
| 2023-11-07 | $4.38 | $5.41 | 2,400 | — | — |
| 2023-11-06 | $4.40 | $5.44 | 3,800 | — | — |
| 2023-11-03 | $4.39 | $5.43 | 7,900 | — | — |
| 2023-11-02 | $4.42 | $5.46 | 2,800 | — | — |
| 2023-11-01 | $4.44 | $5.49 | 17,100 | — | — |
| 2023-10-31 | $4.42 | $5.46 | 4,000 | — | — |
| 2023-10-30 | $4.42 | $5.46 | 15,900 | — | — |
| 2023-10-27 | $4.42 | $5.46 | 11,000 | — | — |
| 2023-10-26 | $4.35 | $5.38 | 13,600 | — | — |
| 2023-10-25 | $4.44 | $5.49 | 14,700 | — | — |
| 2023-10-24 | $4.35 | $5.38 | 3,600 | — | — |
| 2023-10-23 | $4.30 | $5.31 | 11,900 | — | — |
| 2023-10-20 | $4.39 | $5.43 | 5,200 | — | — |
| 2023-10-19 | $4.30 | $5.31 | 3,200 | — | — |
| 2023-10-18 | $4.36 | $5.39 | 8,100 | — | — |
| 2023-10-17 | $4.40 | $5.44 | 4,100 | — | — |
| 2023-10-16 | $4.40 | $5.44 | 6,500 | — | — |
| 2023-10-13 | $4.42 | $5.46 | 3,200 | — | — |
| 2023-10-12 | $4.37 | $5.40 | 14,500 | — | — |
| 2023-10-11 | $4.47 | $5.52 | 10,800 | — | — |
| 2023-10-10 | $4.45 | $5.50 | 22,000 | — | — |
| 2023-10-09 | $4.36 | $5.39 | 2,700 | — | — |
| 2023-10-06 | $4.31 | $5.33 | 9,800 | — | — |
| 2023-10-05 | $4.28 | $5.29 | 28,900 | — | — |
| 2023-10-04 | $4.40 | $5.44 | 3,900 | — | — |
| 2023-10-03 | $4.48 | $5.54 | 7,700 | — | — |
| 2023-10-02 | $4.37 | $5.40 | 5,700 | — | — |
| 2023-09-29 | $4.36 | $5.39 | 22,100 | — | — |
| 2023-09-28 | $4.45 | $5.50 | 22,000 | — | — |
| 2023-09-27 | $4.51 | $5.57 | 3,300 | — | — |
| 2023-09-26 | $4.48 | $5.54 | 10,200 | — | — |
| 2023-09-25 | $4.50 | $5.56 | 7,000 | — | — |
| 2023-09-22 | $4.48 | $5.54 | 39,400 | — | — |
| 2023-09-21 | $4.38 | $5.41 | 49,500 | — | — |
| 2023-09-20 | $4.30 | $5.31 | 73,000 | — | — |
| 2023-09-19 | $4.28 | $5.29 | 19,100 | — | — |
| 2023-09-18 | $4.35 | $5.38 | 38,500 | — | — |
| 2023-09-15 | $4.22 | $5.22 | 3,100 | — | — |
| 2023-09-14 | $4.00 | $4.94 | 30,800 | — | — |
| 2023-09-13 | $4.15 | $5.13 | 26,200 | — | — |
| 2023-09-12 | $4.49 | $5.55 | 38,600 | — | — |
| 2023-09-11 | $4.55 | $5.62 | 49,900 | — | — |
| 2023-09-08 | $5.00 | $6.18 | 13,900 | — | — |
| 2023-09-07 | $5.10 | $6.30 | 16,600 | — | — |
| 2023-09-06 | $5.25 | $6.49 | 31,700 | — | — |
| 2023-09-05 | $5.23 | $6.46 | 8,800 | — | — |
| 2023-09-01 | $5.41 | $6.69 | 29,800 | — | — |
| 2023-08-31 | $5.46 | $6.75 | 32,500 | — | — |
| 2023-08-30 | $5.68 | $7.02 | 105,200 | — | — |
| 2023-08-29 | $5.63 | $6.96 | 10,300 | — | — |
| 2023-08-28 | $5.75 | $7.11 | 3,700 | — | — |
| 2023-08-25 | $5.60 | $6.92 | 10,300 | — | — |
| 2023-08-24 | $5.88 | $7.27 | 6,500 | — | — |
| 2023-08-23 | $5.99 | $7.40 | 7,300 | — | — |
| 2023-08-22 | $5.75 | $7.11 | 6,000 | — | — |
| 2023-08-21 | $5.77 | $7.13 | 2,700 | — | — |
| 2023-08-18 | $5.72 | $7.07 | 21,300 | — | — |
| 2023-08-17 | $6.10 | $7.54 | 6,100 | — | — |
| 2023-08-16 | $5.80 | $7.17 | 14,700 | — | — |
| 2023-08-15 | $6.02 | $7.44 | 12,800 | — | — |
| 2023-08-14 | $6.08 | $7.51 | 2,600 | — | — |
| 2023-08-11 | $6.06 | $7.49 | 11,800 | — | — |
| 2023-08-10 | $6.10 | $7.54 | 4,800 | — | — |
| 2023-08-09 | $6.10 | $7.54 | 2,300 | — | — |
| 2023-08-08 | $6.17 | $7.62 | 4,400 | — | — |
| 2023-08-07 | $6.09 | $7.53 | 6,500 | — | — |
| 2023-08-04 | $6.07 | $7.50 | 3,200 | — | — |
| 2023-08-03 | $6.00 | $7.42 | 38,400 | — | — |
| 2023-08-02 | $6.29 | $7.77 | 12,500 | — | — |
| 2023-08-01 | $6.20 | $7.66 | 3,600 | — | — |
| 2023-07-31 | $6.37 | $7.87 | 45,600 | — | — |
| 2023-07-28 | $6.61 | $8.17 | 41,800 | — | — |
| 2023-07-27 | $5.80 | $7.17 | 20,800 | — | — |
| 2023-07-26 | $5.66 | $7.00 | 21,100 | — | — |
| 2023-07-25 | $5.30 | $6.55 | 6,100 | — | — |
| 2023-07-24 | $5.13 | $6.34 | 11,500 | — | — |
| 2023-07-21 | $5.20 | $6.42 | 15,000 | — | — |
| 2023-07-20 | $5.44 | $6.72 | 3,000 | — | — |
| 2023-07-19 | $5.45 | $6.74 | 18,400 | — | — |
| 2023-07-18 | $5.41 | $6.69 | 11,400 | — | — |
| 2023-07-17 | $5.31 | $6.56 | 22,400 | — | — |
| 2023-07-14 | $5.43 | $6.71 | 4,700 | — | — |
| 2023-07-13 | $5.43 | $6.71 | 4,000 | — | — |
| 2023-07-12 | $5.46 | $6.75 | 8,600 | — | — |
| 2023-07-11 | $5.27 | $6.51 | 13,800 | — | — |
| 2023-07-10 | $5.41 | $6.69 | 8,600 | — | — |
| 2023-07-07 | $5.31 | $6.56 | 3,300 | — | — |
| 2023-07-06 | $5.38 | $6.65 | 6,500 | — | — |
| 2023-07-05 | $5.42 | $6.70 | 5,400 | — | — |
| 2023-07-03 | $5.32 | $6.58 | 7,300 | — | — |
| 2023-06-30 | $5.18 | $6.40 | 8,500 | — | — |
| 2023-06-29 | $5.03 | $6.22 | 10,800 | — | — |
| 2023-06-28 | $5.27 | $6.51 | 11,900 | — | — |
| 2023-06-27 | $4.97 | $6.14 | 10,800 | — | — |
| 2023-06-26 | $5.43 | $6.71 | 19,600 | — | — |
| 2023-06-23 | $5.34 | $6.60 | 22,500 | — | — |
| 2023-06-22 | $5.19 | $6.41 | 41,400 | — | — |
| 2023-06-21 | $4.87 | $6.02 | 8,500 | — | — |
| 2023-06-20 | $4.70 | $5.81 | 28,500 | — | — |
| 2023-06-16 | $4.44 | $5.49 | 11,200 | — | — |
| 2023-06-15 | $4.34 | $5.36 | 3,500 | — | — |
| 2023-06-14 | $4.32 | $5.34 | 3,900 | — | — |
| 2023-06-13 | $4.24 | $5.24 | 4,000 | — | — |
| 2023-06-12 | $4.25 | $5.25 | 3,400 | — | — |
| 2023-06-09 | $4.27 | $5.28 | 5,000 | — | — |
| 2023-06-08 | $4.29 | $5.30 | 4,100 | — | — |
| 2023-06-07 | $4.26 | $5.27 | 2,000 | — | — |
| 2023-06-06 | $4.31 | $5.33 | 14,100 | — | — |
| 2023-06-05 | $4.21 | $5.20 | 3,400 | — | — |
| 2023-06-02 | $4.22 | $5.22 | 7,200 | — | — |
| 2023-06-01 | $4.13 | $5.10 | 4,900 | — | — |
| 2023-05-31 | $4.12 | $5.09 | 4,200 | — | — |
| 2023-05-30 | $4.18 | $5.17 | 11,600 | — | — |
| 2023-05-26 | $4.12 | $5.09 | 11,300 | — | — |
| 2023-05-25 | $4.02 | $4.97 | 18,300 | — | — |
| 2023-05-24 | $4.32 | $5.34 | 12,000 | — | — |
| 2023-05-23 | $4.37 | $5.40 | 3,200 | — | — |
| 2023-05-22 | $4.40 | $5.44 | 11,300 | — | — |
| 2023-05-19 | $4.45 | $5.50 | 1,400 | — | — |
| 2023-05-18 | $4.41 | $5.45 | 2,700 | — | — |
| 2023-05-17 | $4.45 | $5.50 | 1,400 | — | — |
| 2023-05-16 | $4.41 | $5.45 | 7,700 | — | — |
| 2023-05-15 | $4.51 | $5.57 | 11,800 | — | — |
| 2023-05-12 | $4.38 | $5.41 | 9,900 | — | — |
| 2023-05-11 | $4.44 | $5.49 | 2,400 | — | — |
| 2023-05-10 | $4.45 | $5.50 | 6,300 | — | — |
| 2023-05-09 | $4.38 | $5.41 | 4,700 | — | — |
| 2023-05-08 | $4.45 | $5.50 | 12,000 | — | — |
| 2023-05-05 | $4.35 | $5.38 | 6,700 | — | — |
| 2023-05-04 | $4.41 | $5.45 | 5,900 | — | — |
| 2023-05-03 | $4.40 | $5.44 | 4,400 | — | — |
| 2023-05-02 | $4.34 | $5.36 | 5,400 | — | — |
| 2023-05-01 | $4.40 | $5.44 | 3,900 | — | — |
| 2023-04-28 | $4.38 | $5.41 | 5,300 | — | — |
| 2023-04-27 | $4.23 | $5.23 | 13,700 | — | — |
| 2023-04-26 | $4.44 | $5.49 | 4,400 | — | — |
| 2023-04-25 | $4.33 | $5.35 | 17,400 | — | — |
| 2023-04-24 | $4.39 | $5.43 | 18,800 | — | — |
| 2023-04-21 | $4.53 | $5.60 | 12,200 | — | — |
| 2023-04-20 | $4.53 | $5.60 | 18,500 | — | — |
| 2023-04-19 | $4.52 | $5.59 | 4,600 | — | — |
| 2023-04-18 | $4.57 | $5.65 | 13,100 | — | — |
| 2023-04-17 | $4.55 | $5.62 | 15,500 | — | — |
| 2023-04-14 | $4.57 | $5.65 | 7,700 | — | — |
| 2023-04-13 | $4.55 | $5.62 | 10,300 | — | — |
| 2023-04-12 | $4.55 | $5.62 | 12,200 | — | — |
| 2023-04-11 | $4.73 | $5.85 | 12,100 | — | — |
| 2023-04-10 | $4.48 | $5.54 | 5,900 | — | — |
| 2023-04-06 | $4.50 | $5.56 | 12,900 | — | — |
| 2023-04-05 | $4.47 | $5.52 | 10,700 | — | — |
| 2023-04-04 | $4.52 | $5.59 | 12,100 | — | — |
| 2023-04-03 | $4.57 | $5.65 | 10,900 | — | — |
| 2023-03-31 | $4.45 | $5.50 | 5,600 | — | — |
| 2023-03-30 | $4.48 | $5.54 | 15,500 | — | — |
| 2023-03-29 | $4.58 | $5.66 | 13,500 | — | — |
| 2023-03-28 | $4.40 | $5.44 | 14,600 | — | — |
| 2023-03-27 | $4.38 | $5.41 | 4,800 | — | — |
| 2023-03-24 | $4.26 | $5.27 | 6,200 | — | — |
| 2023-03-23 | $4.44 | $5.49 | 12,400 | — | — |
| 2023-03-22 | $4.27 | $5.28 | 22,600 | — | — |
| 2023-03-21 | $4.27 | $5.28 | 53,800 | — | — |
| 2023-03-20 | $4.07 | $5.03 | 42,200 | — | — |
| 2023-03-17 | $4.14 | $5.12 | 13,600 | — | — |
| 2023-03-16 | $4.15 | $5.13 | 8,800 | — | — |
| 2023-03-15 | $4.12 | $5.09 | 27,700 | — | — |
| 2023-03-14 | $4.19 | $5.18 | 16,700 | — | — |
| 2023-03-13 | $4.13 | $5.10 | 50,900 | — | — |
| 2023-03-10 | $4.09 | $5.06 | 17,900 | — | — |
| 2023-03-09 | $4.11 | $5.08 | 34,900 | — | — |
| 2023-03-08 | $4.23 | $5.23 | 9,000 | — | — |
| 2023-03-07 | $4.13 | $5.10 | 50,100 | — | — |
| 2023-03-06 | $4.20 | $5.19 | 35,100 | — | — |
| 2023-03-03 | $4.21 | $5.20 | 17,000 | — | — |
| 2023-03-02 | $4.23 | $5.23 | 51,000 | — | — |
| 2023-03-01 | $4.14 | $5.12 | 80,200 | — | — |
| 2023-02-28 | $3.90 | $4.82 | 63,600 | — | — |
| 2023-02-27 | $3.97 | $4.91 | 24,400 | — | — |
| 2023-02-24 | $3.87 | $4.78 | 46,300 | — | — |
| 2023-02-23 | $3.85 | $4.76 | 48,700 | — | — |
| 2023-02-22 | $4.03 | $4.98 | 12,500 | — | — |
| 2023-02-21 | $3.90 | $4.82 | 26,300 | — | — |
| 2023-02-17 | $4.00 | $4.94 | 18,200 | — | — |
| 2023-02-16 | $4.08 | $5.04 | 17,600 | — | — |
| 2023-02-15 | $3.98 | $4.92 | 9,400 | — | — |
| 2023-02-14 | $3.97 | $4.91 | 5,000 | — | — |
| 2023-02-13 | $4.07 | $5.03 | 2,900 | — | — |
| 2023-02-10 | $3.86 | $4.77 | 47,800 | — | — |
| 2023-02-09 | $4.05 | $5.01 | 15,000 | — | — |
| 2023-02-08 | $4.02 | $4.97 | 8,600 | — | — |
| 2023-02-07 | $4.08 | $5.04 | 27,200 | — | — |
| 2023-02-06 | $4.01 | $4.96 | 30,700 | — | — |
| 2023-02-03 | $4.19 | $5.18 | 21,900 | — | — |
| 2023-02-02 | $4.34 | $5.36 | 83,800 | — | — |
| 2023-02-01 | $4.27 | $5.28 | 40,800 | — | — |
| 2023-01-31 | $4.13 | $5.10 | 39,400 | — | — |
| 2023-01-30 | $4.28 | $5.29 | 88,300 | — | — |
| 2023-01-27 | $4.47 | $5.52 | 48,700 | — | — |
| 2023-01-26 | $4.40 | $5.44 | 37,200 | — | — |
| 2023-01-25 | $4.32 | $5.34 | 6,500 | — | — |
| 2023-01-24 | $4.27 | $5.28 | 46,400 | — | — |
| 2023-01-23 | $4.65 | $5.75 | 27,200 | — | — |
| 2023-01-20 | $4.15 | $5.13 | 14,400 | — | — |
| 2023-01-19 | $4.03 | $4.98 | 30,600 | — | — |
| 2023-01-18 | $4.05 | $5.01 | 7,500 | — | — |
| 2023-01-17 | $4.05 | $5.01 | 10,000 | — | — |
| 2023-01-13 | $3.91 | $4.83 | 101,500 | — | — |
| 2023-01-12 | $3.83 | $4.73 | 16,300 | — | — |
| 2023-01-11 | $3.87 | $4.78 | 21,500 | — | — |
| 2023-01-10 | $3.83 | $4.73 | 15,500 | — | — |
| 2023-01-09 | $3.88 | $4.80 | 27,000 | — | — |
| 2023-01-06 | $3.80 | $4.70 | 20,700 | — | — |
| 2023-01-05 | $3.72 | $4.60 | 39,900 | — | — |
| 2023-01-04 | $3.62 | $4.47 | 97,400 | — | — |
| 2023-01-03 | $3.46 | $4.28 | 55,500 | — | — |