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
- 2020-11-19 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 | $4.49 | $4.49 | 216,720 | — | — |
| 2023-12-28 | $4.59 | $4.59 | 203,235 | — | — |
| 2023-12-27 | $4.52 | $4.52 | 241,041 | — | — |
| 2023-12-26 | $4.51 | $4.51 | 185,175 | — | — |
| 2023-12-22 | $4.56 | $4.56 | 338,926 | — | — |
| 2023-12-21 | $4.62 | $4.62 | 169,644 | — | — |
| 2023-12-20 | $4.50 | $4.50 | 185,657 | — | — |
| 2023-12-19 | $4.39 | $4.39 | 137,978 | — | — |
| 2023-12-18 | $4.26 | $4.26 | 111,611 | — | — |
| 2023-12-15 | $4.08 | $4.08 | 217,081 | — | — |
| 2023-12-14 | $4.15 | $4.15 | 162,058 | — | — |
| 2023-12-13 | $4.09 | $4.09 | 124,373 | — | — |
| 2023-12-12 | $4.04 | $4.04 | 114,621 | — | — |
| 2023-12-11 | $4.07 | $4.07 | 70,795 | — | — |
| 2023-12-08 | $4.07 | $4.07 | 80,548 | — | — |
| 2023-12-07 | $4.11 | $4.11 | 123,049 | — | — |
| 2023-12-06 | $4.09 | $4.09 | 148,694 | — | — |
| 2023-12-05 | $4.17 | $4.17 | 103,785 | — | — |
| 2023-12-04 | $4.16 | $4.16 | 92,708 | — | — |
| 2023-12-01 | $4.28 | $4.28 | 108,601 | — | — |
| 2023-11-30 | $4.14 | $4.14 | 172,052 | — | — |
| 2023-11-29 | $4.14 | $4.14 | 134,246 | — | — |
| 2023-11-28 | $4.07 | $4.07 | 143,035 | — | — |
| 2023-11-27 | $4.40 | $4.40 | 56,468 | — | — |
| 2023-11-24 | $4.42 | $4.42 | 24,562 | — | — |
| 2023-11-22 | $4.32 | $4.32 | 43,103 | — | — |
| 2023-11-21 | $4.32 | $4.32 | 119,076 | — | — |
| 2023-11-20 | $4.44 | $4.44 | 114,741 | — | — |
| 2023-11-17 | $4.39 | $4.39 | 60,200 | — | — |
| 2023-11-16 | $4.55 | $4.55 | 109,082 | — | — |
| 2023-11-15 | $4.76 | $4.76 | 220,573 | — | — |
| 2023-11-14 | $4.66 | $4.66 | 196,854 | — | — |
| 2023-11-13 | $4.38 | $4.38 | 67,785 | — | — |
| 2023-11-10 | $4.27 | $4.27 | 282,579 | — | — |
| 2023-11-09 | $4.69 | $4.69 | 103,062 | — | — |
| 2023-11-08 | $4.86 | $4.86 | 103,785 | — | — |
| 2023-11-07 | $4.90 | $4.90 | 85,725 | — | — |
| 2023-11-06 | $4.93 | $4.93 | 59,598 | — | — |
| 2023-11-03 | $5.01 | $5.01 | 95,357 | — | — |
| 2023-11-02 | $4.96 | $4.96 | 63,571 | — | — |
| 2023-11-01 | $5.02 | $5.02 | 52,254 | — | — |
| 2023-10-31 | $5.01 | $5.01 | 56,468 | — | — |
| 2023-10-30 | $4.91 | $4.91 | 53,096 | — | — |
| 2023-10-27 | $4.84 | $4.84 | 129,671 | — | — |
| 2023-10-26 | $4.83 | $4.83 | 52,735 | — | — |
| 2023-10-25 | $4.89 | $4.89 | 57,070 | — | — |
| 2023-10-24 | $4.97 | $4.97 | 129,791 | — | — |
| 2023-10-23 | $4.99 | $4.99 | 78,140 | — | — |
| 2023-10-20 | $5.10 | $5.10 | 103,664 | — | — |
| 2023-10-19 | $5.12 | $5.12 | 102,822 | — | — |
| 2023-10-18 | $5.20 | $5.20 | 67,063 | — | — |
| 2023-10-17 | $5.28 | $5.28 | 46,354 | — | — |
| 2023-10-16 | $5.32 | $5.32 | 83,798 | — | — |
| 2023-10-13 | $5.19 | $5.19 | 96,320 | — | — |
| 2023-10-12 | $5.15 | $5.15 | 94,514 | — | — |
| 2023-10-11 | $5.15 | $5.15 | 117,149 | — | — |
| 2023-10-10 | $5.19 | $5.19 | 90,661 | — | — |
| 2023-10-09 | $5.19 | $5.19 | 78,019 | — | — |
| 2023-10-06 | $5.20 | $5.20 | 183,490 | — | — |
| 2023-10-05 | $5.18 | $5.18 | 226,713 | — | — |
| 2023-10-04 | $5.27 | $5.27 | 75,611 | — | — |
| 2023-10-03 | $5.23 | $5.23 | 135,089 | — | — |
| 2023-10-02 | $5.33 | $5.33 | 95,236 | — | — |
| 2023-09-29 | $5.36 | $5.36 | 87,290 | — | — |
| 2023-09-28 | $5.30 | $5.30 | 61,524 | — | — |
| 2023-09-27 | $5.20 | $5.20 | 71,397 | — | — |
| 2023-09-26 | $5.35 | $5.35 | 81,390 | — | — |
| 2023-09-25 | $5.43 | $5.43 | 64,414 | — | — |
| 2023-09-22 | $5.37 | $5.37 | 88,494 | — | — |
| 2023-09-21 | $5.55 | $5.55 | 153,269 | — | — |
| 2023-09-20 | $5.56 | $5.56 | 118,353 | — | — |
| 2023-09-19 | $5.56 | $5.56 | 77,658 | — | — |
| 2023-09-18 | $5.50 | $5.50 | 135,330 | — | — |
| 2023-09-15 | $5.50 | $5.50 | 656,180 | — | — |
| 2023-09-14 | $5.39 | $5.39 | 179,155 | — | — |
| 2023-09-13 | $5.24 | $5.24 | 264,037 | — | — |
| 2023-09-12 | $5.25 | $5.25 | 54,902 | — | — |
| 2023-09-11 | $5.16 | $5.16 | 104,748 | — | — |
| 2023-09-08 | $5.10 | $5.10 | 112,694 | — | — |
| 2023-09-07 | $5.13 | $5.13 | 124,012 | — | — |
| 2023-09-06 | $5.14 | $5.14 | 111,009 | — | — |
| 2023-09-05 | $5.27 | $5.27 | 204,680 | — | — |
| 2023-09-01 | $5.33 | $5.33 | 136,413 | — | — |
| 2023-08-31 | $5.22 | $5.22 | 121,363 | — | — |
| 2023-08-30 | $5.21 | $5.21 | 290,284 | — | — |
| 2023-08-29 | $5.30 | $5.30 | 102,099 | — | — |
| 2023-08-28 | $5.18 | $5.18 | 152,908 | — | — |
| 2023-08-25 | $5.18 | $5.18 | 139,062 | — | — |
| 2023-08-24 | $5.20 | $5.20 | 163,985 | — | — |
| 2023-08-23 | $5.22 | $5.22 | 431,754 | — | — |
| 2023-08-22 | $5.32 | $5.32 | 394,069 | — | — |
| 2023-08-21 | $5.40 | $5.40 | 147,851 | — | — |
| 2023-08-18 | $5.41 | $5.41 | 183,851 | — | — |
| 2023-08-17 | $5.42 | $5.42 | 506,643 | — | — |
| 2023-08-16 | $5.40 | $5.40 | 426,818 | — | — |
| 2023-08-15 | $5.56 | $5.56 | 619,338 | — | — |
| 2023-08-14 | $5.57 | $5.57 | 402,016 | — | — |
| 2023-08-11 | $5.64 | $5.64 | 117,992 | — | — |
| 2023-08-10 | $5.67 | $5.67 | 103,785 | — | — |
| 2023-08-09 | $5.73 | $5.73 | 143,517 | — | — |
| 2023-08-08 | $5.87 | $5.87 | 330,980 | — | — |
| 2023-08-07 | $5.67 | $5.67 | 197,938 | — | — |
| 2023-08-04 | $5.78 | $5.78 | 89,698 | — | — |
| 2023-08-03 | $5.83 | $5.83 | 145,323 | — | — |
| 2023-08-02 | $5.96 | $5.96 | 59,718 | — | — |
| 2023-08-01 | $6.08 | $6.08 | 118,955 | — | — |
| 2023-07-31 | $6.16 | $6.16 | 103,303 | — | — |
| 2023-07-28 | $6.14 | $6.14 | 129,791 | — | — |
| 2023-07-27 | $6.03 | $6.03 | 91,143 | — | — |
| 2023-07-26 | $5.98 | $5.98 | 145,323 | — | — |
| 2023-07-25 | $5.99 | $5.99 | 56,708 | — | — |
| 2023-07-24 | $6.00 | $6.00 | 113,056 | — | — |
| 2023-07-21 | $6.02 | $6.02 | 202,633 | — | — |
| 2023-07-20 | $5.97 | $5.97 | 152,788 | — | — |
| 2023-07-19 | $5.96 | $5.96 | 147,370 | — | — |
| 2023-07-18 | $5.95 | $5.95 | 252,238 | — | — |
| 2023-07-17 | $5.84 | $5.84 | 121,484 | — | — |
| 2023-07-14 | $5.71 | $5.71 | 272,826 | — | — |
| 2023-07-13 | $5.76 | $5.76 | 94,394 | — | — |
| 2023-07-12 | $5.73 | $5.73 | 149,657 | — | — |
| 2023-07-11 | $5.78 | $5.78 | 85,845 | — | — |
| 2023-07-10 | $5.81 | $5.81 | 142,794 | — | — |
| 2023-07-07 | $5.78 | $5.78 | 264,037 | — | — |
| 2023-07-06 | $5.77 | $5.77 | 172,654 | — | — |
| 2023-07-05 | $5.66 | $5.66 | 124,614 | — | — |
| 2023-07-03 | $5.81 | $5.81 | 109,203 | — | — |
| 2023-06-30 | $5.70 | $5.70 | 167,236 | — | — |
| 2023-06-29 | $5.76 | $5.76 | 111,852 | — | — |
| 2023-06-28 | $5.73 | $5.73 | 174,821 | — | — |
| 2023-06-27 | $5.58 | $5.58 | 135,570 | — | — |
| 2023-06-26 | $5.65 | $5.65 | 129,310 | — | — |
| 2023-06-23 | $5.80 | $5.80 | 1,198,221 | — | — |
| 2023-06-22 | $5.76 | $5.76 | 99,571 | — | — |
| 2023-06-21 | $5.84 | $5.84 | 173,978 | — | — |
| 2023-06-20 | $5.84 | $5.84 | 107,758 | — | — |
| 2023-06-16 | $5.81 | $5.81 | 225,389 | — | — |
| 2023-06-15 | $5.81 | $5.81 | 115,945 | — | — |
| 2023-06-14 | $5.80 | $5.80 | 147,731 | — | — |
| 2023-06-13 | $5.86 | $5.86 | 230,325 | — | — |
| 2023-06-12 | $5.76 | $5.76 | 150,380 | — | — |
| 2023-06-09 | $5.87 | $5.87 | 109,203 | — | — |
| 2023-06-08 | $5.81 | $5.81 | 81,029 | — | — |
| 2023-06-07 | $6.02 | $6.02 | 429,948 | — | — |
| 2023-06-06 | $5.79 | $5.79 | 270,298 | — | — |
| 2023-06-05 | $5.63 | $5.63 | 235,262 | — | — |
| 2023-06-02 | $5.61 | $5.61 | 438,617 | — | — |
| 2023-06-01 | $5.67 | $5.67 | 303,288 | — | — |
| 2023-05-31 | $5.72 | $5.72 | 319,060 | — | — |
| 2023-05-30 | $5.90 | $5.90 | 255,007 | — | — |
| 2023-05-26 | $5.91 | $5.91 | 150,380 | — | — |
| 2023-05-25 | $5.90 | $5.90 | 137,858 | — | — |
| 2023-05-24 | $5.82 | $5.82 | 130,273 | — | — |
| 2023-05-23 | $5.90 | $5.90 | 114,862 | — | — |
| 2023-05-22 | $6.05 | $6.05 | 199,503 | — | — |
| 2023-05-19 | $5.91 | $5.91 | 74,046 | — | — |
| 2023-05-18 | $6.05 | $6.05 | 197,697 | — | — |
| 2023-05-17 | $6.07 | $6.07 | 1,551,836 | — | — |
| 2023-05-16 | $6.01 | $6.01 | 82,956 | — | — |
| 2023-05-15 | $5.99 | $5.99 | 125,577 | — | — |
| 2023-05-12 | $6.00 | $6.00 | 73,083 | — | — |
| 2023-05-11 | $5.98 | $5.98 | 97,283 | — | — |
| 2023-05-10 | $5.99 | $5.99 | 109,564 | — | — |
| 2023-05-09 | $5.95 | $5.95 | 156,400 | — | — |
| 2023-05-08 | $6.00 | $6.00 | 149,176 | — | — |
| 2023-05-05 | $6.17 | $6.17 | 291,368 | — | — |
| 2023-05-04 | $5.81 | $5.81 | 454,510 | — | — |
| 2023-05-03 | $6.13 | $6.13 | 296,425 | — | — |
| 2023-05-02 | $6.11 | $6.11 | 150,380 | — | — |
| 2023-05-01 | $6.12 | $6.12 | 188,426 | — | — |
| 2023-04-28 | $6.23 | $6.23 | 200,827 | — | — |
| 2023-04-27 | $6.13 | $6.13 | 99,210 | — | — |
| 2023-04-26 | $6.12 | $6.12 | 188,185 | — | — |
| 2023-04-25 | $6.04 | $6.04 | 123,410 | — | — |
| 2023-04-24 | $6.33 | $6.33 | 169,884 | — | — |
| 2023-04-21 | $6.44 | $6.44 | 204,198 | — | — |
| 2023-04-20 | $6.35 | $6.35 | 277,402 | — | — |
| 2023-04-19 | $6.30 | $6.30 | 166,874 | — | — |
| 2023-04-18 | $6.30 | $6.30 | 285,348 | — | — |
| 2023-04-17 | $6.38 | $6.38 | 202,754 | — | — |
| 2023-04-14 | $6.44 | $6.44 | 312,197 | — | — |
| 2023-04-13 | $6.43 | $6.43 | 138,942 | — | — |
| 2023-04-12 | $6.39 | $6.39 | 203,717 | — | — |
| 2023-04-11 | $6.37 | $6.37 | 275,234 | — | — |
| 2023-04-10 | $6.24 | $6.24 | 320,866 | — | — |
| 2023-04-06 | $6.15 | $6.15 | 432,356 | — | — |
| 2023-04-05 | $6.09 | $6.09 | 222,379 | — | — |
| 2023-04-04 | $6.10 | $6.10 | 287,034 | — | — |
| 2023-04-03 | $6.01 | $6.01 | 285,830 | — | — |
| 2023-03-31 | $6.11 | $6.11 | 492,316 | — | — |
| 2023-03-30 | $6.06 | $6.06 | 128,708 | — | — |
| 2023-03-29 | $5.97 | $5.97 | 228,038 | — | — |
| 2023-03-28 | $5.76 | $5.76 | 126,781 | — | — |
| 2023-03-27 | $6.10 | $6.10 | 97,042 | — | — |
| 2023-03-24 | $6.13 | $6.13 | 126,059 | — | — |
| 2023-03-23 | $6.24 | $6.24 | 405,146 | — | — |
| 2023-03-22 | $6.05 | $6.05 | 934,545 | — | — |
| 2023-03-21 | $6.00 | $6.00 | 376,732 | — | — |
| 2023-03-20 | $5.86 | $5.86 | 474,376 | — | — |
| 2023-03-17 | $5.84 | $5.84 | 156,881 | — | — |
| 2023-03-16 | $5.75 | $5.75 | 97,404 | — | — |
| 2023-03-15 | $5.65 | $5.65 | 148,333 | — | — |
| 2023-03-14 | $5.66 | $5.66 | 117,149 | — | — |
| 2023-03-13 | $5.65 | $5.65 | 216,840 | — | — |
| 2023-03-10 | $5.69 | $5.69 | 348,678 | — | — |
| 2023-03-09 | $5.86 | $5.86 | 143,758 | — | — |
| 2023-03-08 | $5.81 | $5.81 | 278,606 | — | — |
| 2023-03-07 | $5.76 | $5.76 | 433,560 | — | — |
| 2023-03-06 | $5.51 | $5.51 | 423,688 | — | — |
| 2023-03-03 | $5.60 | $5.60 | 394,792 | — | — |
| 2023-03-02 | $5.34 | $5.34 | 595,498 | — | — |
| 2023-03-01 | $5.64 | $5.64 | 231,529 | — | — |
| 2023-02-28 | $5.74 | $5.74 | 346,270 | — | — |
| 2023-02-27 | $5.68 | $5.68 | 229,482 | — | — |
| 2023-02-24 | $5.66 | $5.66 | 181,924 | — | — |
| 2023-02-23 | $5.75 | $5.75 | 84,160 | — | — |
| 2023-02-22 | $5.81 | $5.81 | 161,095 | — | — |
| 2023-02-21 | $5.78 | $5.78 | 194,928 | — | — |
| 2023-02-17 | $5.70 | $5.70 | 82,354 | — | — |
| 2023-02-16 | $5.55 | $5.55 | 109,564 | — | — |
| 2023-02-15 | $5.71 | $5.71 | 156,520 | — | — |
| 2023-02-14 | $5.60 | $5.60 | 156,400 | — | — |
| 2023-02-13 | $5.66 | $5.66 | 220,814 | — | — |
| 2023-02-10 | $5.47 | $5.47 | 1,144,282 | — | — |
| 2023-02-09 | $5.22 | $5.22 | 340,130 | — | — |
| 2023-02-08 | $5.05 | $5.05 | 127,744 | — | — |
| 2023-02-07 | $5.10 | $5.10 | 78,380 | — | — |
| 2023-02-06 | $5.13 | $5.13 | 125,336 | — | — |
| 2023-02-03 | $5.17 | $5.17 | 145,323 | — | — |
| 2023-02-02 | $5.20 | $5.20 | 517,479 | — | — |
| 2023-02-01 | $5.17 | $5.17 | 199,744 | — | — |
| 2023-01-31 | $5.28 | $5.28 | 148,092 | — | — |
| 2023-01-30 | $5.32 | $5.32 | 154,594 | — | — |
| 2023-01-27 | $5.34 | $5.34 | 267,529 | — | — |
| 2023-01-26 | $4.99 | $4.99 | 90,782 | — | — |
| 2023-01-25 | $5.02 | $5.02 | 110,527 | — | — |
| 2023-01-24 | $4.98 | $4.98 | 235,141 | — | — |
| 2023-01-23 | $4.98 | $4.98 | 424,169 | — | — |
| 2023-01-20 | $4.83 | $4.83 | 171,450 | — | — |
| 2023-01-19 | $4.76 | $4.76 | 335,555 | — | — |
| 2023-01-18 | $4.54 | $4.54 | 480,516 | — | — |
| 2023-01-17 | $4.39 | $4.39 | 623,552 | — | — |
| 2023-01-13 | $4.18 | $4.18 | 774,052 | — | — |
| 2023-01-12 | $4.15 | $4.15 | 408,036 | — | — |
| 2023-01-11 | $4.12 | $4.12 | 76,815 | — | — |
| 2023-01-10 | $4.15 | $4.15 | 128,948 | — | — |
| 2023-01-09 | $4.03 | $4.03 | 177,710 | — | — |
| 2023-01-06 | $4.07 | $4.07 | 44,428 | — | — |
| 2023-01-05 | $4.10 | $4.10 | 39,973 | — | — |
| 2023-01-04 | $3.99 | $3.99 | 33,712 | — | — |
| 2023-01-03 | $3.91 | $3.91 | 49,725 | — | — |