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
- 2017-09-07 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 | $5.34 | $5.34 | 28,800 | — | — |
| 2023-12-28 | $5.45 | $5.45 | 47,800 | — | — |
| 2023-12-27 | $5.46 | $5.46 | 147,200 | — | — |
| 2023-12-26 | $5.50 | $5.50 | 42,500 | — | — |
| 2023-12-22 | $5.46 | $5.46 | 59,800 | — | — |
| 2023-12-21 | $5.41 | $5.41 | 43,400 | — | — |
| 2023-12-20 | $5.36 | $5.36 | 94,900 | — | — |
| 2023-12-19 | $5.36 | $5.36 | 50,300 | — | — |
| 2023-12-18 | $5.27 | $5.27 | 46,400 | — | — |
| 2023-12-15 | $5.47 | $5.47 | 382,100 | — | — |
| 2023-12-14 | $5.38 | $5.38 | 97,800 | — | — |
| 2023-12-13 | $5.38 | $5.38 | 111,500 | — | — |
| 2023-12-12 | $5.07 | $5.07 | 73,800 | — | — |
| 2023-12-11 | $5.03 | $5.03 | 113,000 | — | — |
| 2023-12-08 | $4.92 | $4.92 | 47,500 | — | — |
| 2023-12-07 | $4.92 | $4.92 | 49,600 | — | — |
| 2023-12-06 | $4.85 | $4.85 | 60,600 | — | — |
| 2023-12-05 | $4.93 | $4.93 | 36,600 | — | — |
| 2023-12-04 | $4.92 | $4.92 | 39,400 | — | — |
| 2023-12-01 | $4.87 | $4.87 | 56,500 | — | — |
| 2023-11-30 | $4.74 | $4.74 | 36,500 | — | — |
| 2023-11-29 | $4.78 | $4.78 | 35,600 | — | — |
| 2023-11-28 | $4.61 | $4.61 | 30,200 | — | — |
| 2023-11-27 | $4.67 | $4.67 | 60,700 | — | — |
| 2023-11-24 | $4.73 | $4.73 | 9,900 | — | — |
| 2023-11-22 | $4.50 | $4.50 | 36,200 | — | — |
| 2023-11-21 | $4.61 | $4.61 | 11,600 | — | — |
| 2023-11-20 | $4.58 | $4.58 | 18,100 | — | — |
| 2023-11-17 | $4.71 | $4.71 | 51,200 | — | — |
| 2023-11-16 | $4.59 | $4.59 | 39,700 | — | — |
| 2023-11-15 | $4.66 | $4.66 | 36,100 | — | — |
| 2023-11-14 | $5.00 | $5.00 | 91,600 | — | — |
| 2023-11-13 | $4.79 | $4.79 | 60,000 | — | — |
| 2023-11-10 | $4.36 | $4.36 | 33,600 | — | — |
| 2023-11-09 | $4.28 | $4.28 | 36,200 | — | — |
| 2023-11-08 | $4.43 | $4.43 | 38,200 | — | — |
| 2023-11-07 | $4.45 | $4.45 | 43,400 | — | — |
| 2023-11-06 | $3.91 | $3.91 | 37,700 | — | — |
| 2023-11-03 | $4.19 | $4.19 | 36,600 | — | — |
| 2023-11-02 | $4.17 | $4.17 | 34,500 | — | — |
| 2023-11-01 | $3.90 | $3.90 | 23,500 | — | — |
| 2023-10-31 | $4.04 | $4.04 | 31,100 | — | — |
| 2023-10-30 | $3.96 | $3.96 | 23,200 | — | — |
| 2023-10-27 | $3.84 | $3.84 | 16,500 | — | — |
| 2023-10-26 | $3.97 | $3.97 | 28,000 | — | — |
| 2023-10-25 | $3.92 | $3.92 | 15,500 | — | — |
| 2023-10-24 | $3.96 | $3.96 | 18,200 | — | — |
| 2023-10-23 | $3.86 | $3.86 | 31,400 | — | — |
| 2023-10-20 | $3.86 | $3.86 | 38,600 | — | — |
| 2023-10-19 | $3.87 | $3.87 | 49,000 | — | — |
| 2023-10-18 | $3.93 | $3.93 | 24,000 | — | — |
| 2023-10-17 | $4.14 | $4.14 | 52,900 | — | — |
| 2023-10-16 | $4.04 | $4.04 | 44,000 | — | — |
| 2023-10-13 | $3.88 | $3.88 | 30,200 | — | — |
| 2023-10-12 | $3.79 | $3.79 | 45,000 | — | — |
| 2023-10-11 | $3.87 | $3.87 | 20,000 | — | — |
| 2023-10-10 | $3.94 | $3.94 | 46,300 | — | — |
| 2023-10-09 | $4.01 | $4.01 | 30,200 | — | — |
| 2023-10-06 | $4.03 | $4.03 | 31,700 | — | — |
| 2023-10-05 | $4.11 | $4.11 | 55,600 | — | — |
| 2023-10-04 | $4.19 | $4.19 | 33,200 | — | — |
| 2023-10-03 | $4.00 | $4.00 | 37,900 | — | — |
| 2023-10-02 | $3.93 | $3.93 | 36,300 | — | — |
| 2023-09-29 | $3.97 | $3.97 | 36,800 | — | — |
| 2023-09-28 | $4.10 | $4.10 | 27,200 | — | — |
| 2023-09-27 | $4.06 | $4.06 | 26,000 | — | — |
| 2023-09-26 | $3.92 | $3.92 | 44,200 | — | — |
| 2023-09-25 | $4.26 | $4.26 | 29,300 | — | — |
| 2023-09-22 | $4.07 | $4.07 | 39,400 | — | — |
| 2023-09-21 | $4.03 | $4.03 | 15,300 | — | — |
| 2023-09-20 | $4.08 | $4.08 | 11,300 | — | — |
| 2023-09-19 | $4.03 | $4.03 | 16,400 | — | — |
| 2023-09-18 | $4.02 | $4.02 | 47,400 | — | — |
| 2023-09-15 | $4.11 | $4.11 | 131,000 | — | — |
| 2023-09-14 | $4.33 | $4.33 | 25,600 | — | — |
| 2023-09-13 | $4.14 | $4.14 | 65,400 | — | — |
| 2023-09-12 | $4.42 | $4.42 | 18,100 | — | — |
| 2023-09-11 | $4.42 | $4.42 | 34,400 | — | — |
| 2023-09-08 | $4.42 | $4.42 | 63,100 | — | — |
| 2023-09-07 | $4.18 | $4.18 | 330,000 | — | — |
| 2023-09-06 | $4.45 | $4.45 | 45,100 | — | — |
| 2023-09-05 | $4.40 | $4.40 | 57,200 | — | — |
| 2023-09-01 | $4.76 | $4.76 | 34,600 | — | — |
| 2023-08-31 | $4.73 | $4.73 | 29,100 | — | — |
| 2023-08-30 | $4.83 | $4.83 | 24,300 | — | — |
| 2023-08-29 | $4.96 | $4.96 | 32,400 | — | — |
| 2023-08-28 | $4.78 | $4.78 | 51,500 | — | — |
| 2023-08-25 | $4.88 | $4.88 | 13,900 | — | — |
| 2023-08-24 | $4.79 | $4.79 | 92,800 | — | — |
| 2023-08-23 | $4.74 | $4.74 | 20,200 | — | — |
| 2023-08-22 | $4.73 | $4.73 | 23,300 | — | — |
| 2023-08-21 | $4.69 | $4.69 | 23,100 | — | — |
| 2023-08-18 | $4.68 | $4.68 | 31,700 | — | — |
| 2023-08-17 | $4.79 | $4.79 | 65,600 | — | — |
| 2023-08-16 | $4.85 | $4.85 | 48,000 | — | — |
| 2023-08-15 | $4.75 | $4.75 | 40,700 | — | — |
| 2023-08-14 | $5.01 | $5.01 | 45,400 | — | — |
| 2023-08-11 | $5.27 | $5.27 | 46,400 | — | — |
| 2023-08-10 | $5.25 | $5.25 | 46,500 | — | — |
| 2023-08-09 | $5.29 | $5.29 | 35,100 | — | — |
| 2023-08-08 | $5.30 | $5.30 | 53,900 | — | — |
| 2023-08-07 | $5.35 | $5.35 | 52,500 | — | — |
| 2023-08-04 | $5.30 | $5.30 | 22,000 | — | — |
| 2023-08-03 | $5.30 | $5.30 | 28,800 | — | — |
| 2023-08-02 | $5.30 | $5.30 | 27,000 | — | — |
| 2023-08-01 | $5.30 | $5.30 | 47,300 | — | — |
| 2023-07-31 | $5.23 | $5.23 | 46,600 | — | — |
| 2023-07-28 | $5.20 | $5.20 | 30,600 | — | — |
| 2023-07-27 | $5.22 | $5.22 | 38,700 | — | — |
| 2023-07-26 | $5.14 | $5.14 | 29,400 | — | — |
| 2023-07-25 | $5.10 | $5.10 | 20,100 | — | — |
| 2023-07-24 | $5.21 | $5.21 | 45,100 | — | — |
| 2023-07-21 | $5.26 | $5.26 | 44,400 | — | — |
| 2023-07-20 | $5.33 | $5.33 | 42,300 | — | — |
| 2023-07-19 | $5.12 | $5.12 | 17,000 | — | — |
| 2023-07-18 | $5.04 | $5.04 | 51,900 | — | — |
| 2023-07-17 | $4.87 | $4.87 | 34,100 | — | — |
| 2023-07-14 | $4.79 | $4.79 | 28,300 | — | — |
| 2023-07-13 | $4.90 | $4.90 | 29,900 | — | — |
| 2023-07-12 | $4.91 | $4.91 | 56,800 | — | — |
| 2023-07-11 | $4.88 | $4.88 | 28,200 | — | — |
| 2023-07-10 | $4.94 | $4.94 | 49,400 | — | — |
| 2023-07-07 | $5.25 | $5.25 | 337,900 | — | — |
| 2023-07-06 | $4.82 | $4.82 | 65,500 | — | — |
| 2023-07-05 | $4.76 | $4.76 | 35,300 | — | — |
| 2023-07-03 | $4.76 | $4.76 | 20,600 | — | — |
| 2023-06-30 | $4.69 | $4.69 | 45,200 | — | — |
| 2023-06-29 | $4.77 | $4.77 | 37,500 | — | — |
| 2023-06-28 | $4.57 | $4.57 | 66,100 | — | — |
| 2023-06-27 | $4.42 | $4.42 | 92,600 | — | — |
| 2023-06-26 | $4.33 | $4.33 | 83,000 | — | — |
| 2023-06-23 | $4.25 | $4.25 | 692,700 | — | — |
| 2023-06-22 | $4.11 | $4.11 | 27,700 | — | — |
| 2023-06-21 | $4.20 | $4.20 | 31,700 | — | — |
| 2023-06-20 | $4.31 | $4.31 | 53,900 | — | — |
| 2023-06-16 | $4.39 | $4.39 | 157,600 | — | — |
| 2023-06-15 | $4.33 | $4.33 | 39,400 | — | — |
| 2023-06-14 | $4.16 | $4.16 | 37,100 | — | — |
| 2023-06-13 | $4.32 | $4.32 | 55,500 | — | — |
| 2023-06-12 | $4.10 | $4.10 | 39,400 | — | — |
| 2023-06-09 | $4.17 | $4.17 | 23,100 | — | — |
| 2023-06-08 | $4.24 | $4.24 | 38,100 | — | — |
| 2023-06-07 | $4.18 | $4.18 | 131,800 | — | — |
| 2023-06-06 | $3.96 | $3.96 | 97,500 | — | — |
| 2023-06-05 | $3.85 | $3.85 | 73,100 | — | — |
| 2023-06-02 | $3.71 | $3.71 | 58,900 | — | — |
| 2023-06-01 | $3.46 | $3.46 | 35,700 | — | — |
| 2023-05-31 | $3.60 | $3.60 | 21,500 | — | — |
| 2023-05-30 | $3.67 | $3.67 | 20,400 | — | — |
| 2023-05-26 | $3.65 | $3.65 | 40,200 | — | — |
| 2023-05-25 | $3.47 | $3.47 | 63,900 | — | — |
| 2023-05-24 | $3.72 | $3.72 | 19,100 | — | — |
| 2023-05-23 | $3.74 | $3.74 | 42,600 | — | — |
| 2023-05-22 | $3.79 | $3.79 | 44,700 | — | — |
| 2023-05-19 | $3.75 | $3.75 | 33,200 | — | — |
| 2023-05-18 | $3.78 | $3.78 | 28,900 | — | — |
| 2023-05-17 | $3.68 | $3.68 | 25,400 | — | — |
| 2023-05-16 | $3.61 | $3.61 | 12,900 | — | — |
| 2023-05-15 | $3.66 | $3.66 | 26,700 | — | — |
| 2023-05-12 | $3.63 | $3.63 | 10,200 | — | — |
| 2023-05-11 | $3.52 | $3.52 | 17,600 | — | — |
| 2023-05-10 | $3.62 | $3.62 | 34,400 | — | — |
| 2023-05-09 | $3.60 | $3.60 | 28,900 | — | — |
| 2023-05-08 | $3.53 | $3.53 | 40,100 | — | — |
| 2023-05-05 | $3.56 | $3.56 | 38,500 | — | — |
| 2023-05-04 | $3.51 | $3.51 | 82,000 | — | — |
| 2023-05-03 | $3.75 | $3.75 | 44,200 | — | — |
| 2023-05-02 | $3.78 | $3.78 | 55,600 | — | — |
| 2023-05-01 | $3.87 | $3.87 | 11,900 | — | — |
| 2023-04-28 | $3.92 | $3.92 | 10,500 | — | — |
| 2023-04-27 | $3.97 | $3.97 | 45,500 | — | — |
| 2023-04-26 | $3.84 | $3.84 | 36,200 | — | — |
| 2023-04-25 | $3.75 | $3.75 | 33,000 | — | — |
| 2023-04-24 | $3.80 | $3.80 | 16,900 | — | — |
| 2023-04-21 | $3.83 | $3.83 | 21,100 | — | — |
| 2023-04-20 | $3.80 | $3.80 | 18,000 | — | — |
| 2023-04-19 | $3.79 | $3.79 | 21,100 | — | — |
| 2023-04-18 | $3.79 | $3.79 | 25,400 | — | — |
| 2023-04-17 | $3.82 | $3.82 | 15,100 | — | — |
| 2023-04-14 | $3.86 | $3.86 | 31,500 | — | — |
| 2023-04-13 | $3.96 | $3.96 | 15,000 | — | — |
| 2023-04-12 | $4.00 | $4.00 | 12,400 | — | — |
| 2023-04-11 | $4.01 | $4.01 | 35,200 | — | — |
| 2023-04-10 | $3.87 | $3.87 | 49,300 | — | — |
| 2023-04-06 | $3.95 | $3.95 | 15,200 | — | — |
| 2023-04-05 | $3.89 | $3.89 | 18,900 | — | — |
| 2023-04-04 | $3.86 | $3.86 | 34,900 | — | — |
| 2023-04-03 | $3.92 | $3.92 | 33,300 | — | — |
| 2023-03-31 | $3.92 | $3.92 | 30,100 | — | — |
| 2023-03-30 | $3.96 | $3.96 | 14,300 | — | — |
| 2023-03-29 | $3.98 | $3.98 | 25,200 | — | — |
| 2023-03-28 | $4.06 | $4.06 | 31,200 | — | — |
| 2023-03-27 | $3.91 | $3.91 | 20,700 | — | — |
| 2023-03-24 | $3.90 | $3.90 | 40,800 | — | — |
| 2023-03-23 | $3.74 | $3.74 | 49,400 | — | — |
| 2023-03-22 | $3.81 | $3.81 | 69,000 | — | — |
| 2023-03-21 | $4.14 | $4.14 | 47,200 | — | — |
| 2023-03-20 | $3.83 | $3.82 | 39,900 | — | — |
| 2023-03-17 | $3.67 | $3.67 | 258,200 | — | — |
| 2023-03-16 | $3.83 | $3.83 | 53,900 | — | — |
| 2023-03-15 | $3.72 | $3.72 | 51,600 | — | — |
| 2023-03-14 | $3.74 | $3.74 | 53,200 | — | — |
| 2023-03-13 | $3.68 | $3.68 | 45,800 | — | — |
| 2023-03-10 | $3.66 | $3.66 | 103,600 | — | — |
| 2023-03-09 | $3.91 | $3.91 | 28,500 | — | — |
| 2023-03-08 | $4.00 | $4.00 | 27,900 | — | — |
| 2023-03-07 | $3.90 | $3.90 | 39,800 | — | — |
| 2023-03-06 | $3.81 | $3.81 | 110,600 | — | — |
| 2023-03-03 | $4.01 | $4.01 | 51,300 | — | — |
| 2023-03-02 | $3.93 | $3.93 | 38,100 | — | — |
| 2023-03-01 | $3.88 | $3.88 | 113,400 | — | — |
| 2023-02-28 | $3.88 | $3.88 | 99,900 | — | — |
| 2023-02-27 | $3.91 | $3.91 | 58,100 | — | — |
| 2023-02-24 | $3.73 | $3.73 | 192,500 | — | — |
| 2023-02-23 | $4.20 | $4.20 | 27,500 | — | — |
| 2023-02-22 | $4.17 | $4.17 | 62,900 | — | — |
| 2023-02-21 | $4.10 | $4.10 | 49,700 | — | — |
| 2023-02-17 | $4.25 | $4.25 | 35,400 | — | — |
| 2023-02-16 | $4.27 | $4.27 | 55,200 | — | — |
| 2023-02-15 | $4.39 | $4.39 | 42,000 | — | — |
| 2023-02-14 | $4.18 | $4.18 | 18,600 | — | — |
| 2023-02-13 | $4.20 | $4.20 | 44,300 | — | — |
| 2023-02-10 | $4.43 | $4.43 | 38,000 | — | — |
| 2023-02-09 | $4.31 | $4.31 | 60,300 | — | — |
| 2023-02-08 | $4.80 | $4.80 | 90,400 | — | — |
| 2023-02-07 | $5.15 | $5.15 | 52,100 | — | — |
| 2023-02-06 | $5.47 | $5.47 | 36,800 | — | — |
| 2023-02-03 | $5.62 | $5.62 | 51,300 | — | — |
| 2023-02-02 | $5.50 | $5.50 | 197,600 | — | — |
| 2023-02-01 | $6.10 | $6.10 | 547,100 | — | — |
| 2023-01-31 | $4.66 | $4.66 | 80,100 | — | — |
| 2023-01-30 | $4.28 | $4.28 | 61,400 | — | — |
| 2023-01-27 | $4.15 | $4.15 | 16,400 | — | — |
| 2023-01-26 | $4.06 | $4.06 | 18,900 | — | — |
| 2023-01-25 | $4.10 | $4.10 | 13,700 | — | — |
| 2023-01-24 | $4.01 | $4.01 | 48,700 | — | — |
| 2023-01-23 | $4.16 | $4.16 | 36,800 | — | — |
| 2023-01-20 | $4.19 | $4.19 | 42,800 | — | — |
| 2023-01-19 | $4.05 | $4.05 | 18,100 | — | — |
| 2023-01-18 | $4.04 | $4.04 | 32,100 | — | — |
| 2023-01-17 | $4.30 | $4.30 | 20,500 | — | — |
| 2023-01-13 | $4.14 | $4.14 | 52,000 | — | — |
| 2023-01-12 | $4.03 | $4.03 | 40,600 | — | — |
| 2023-01-11 | $4.00 | $4.00 | 26,500 | — | — |
| 2023-01-10 | $4.05 | $4.05 | 23,400 | — | — |
| 2023-01-09 | $3.97 | $3.97 | 28,100 | — | — |
| 2023-01-06 | $4.23 | $4.23 | 40,800 | — | — |
| 2023-01-05 | $4.19 | $4.19 | 16,300 | — | — |
| 2023-01-04 | $4.14 | $4.14 | 18,600 | — | — |
| 2023-01-03 | $4.17 | $4.17 | 17,100 | — | — |