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
- 2020-11-27 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 | $4.87 | $4.87 | 317,000 | — | — |
| 2023-12-28 | $5.09 | $5.09 | 233,900 | — | — |
| 2023-12-27 | $5.14 | $5.14 | 224,000 | — | — |
| 2023-12-26 | $5.07 | $5.07 | 277,700 | — | — |
| 2023-12-22 | $5.01 | $5.01 | 256,700 | — | — |
| 2023-12-21 | $5.09 | $5.09 | 277,100 | — | — |
| 2023-12-20 | $4.87 | $4.87 | 328,000 | — | — |
| 2023-12-19 | $4.97 | $4.97 | 366,600 | — | — |
| 2023-12-18 | $4.61 | $4.61 | 305,900 | — | — |
| 2023-12-15 | $4.62 | $4.62 | 572,100 | — | — |
| 2023-12-14 | $4.72 | $4.72 | 648,200 | — | — |
| 2023-12-13 | $4.42 | $4.42 | 376,800 | — | — |
| 2023-12-12 | $4.25 | $4.25 | 245,100 | — | — |
| 2023-12-11 | $4.21 | $4.21 | 198,900 | — | — |
| 2023-12-08 | $4.24 | $4.24 | 198,400 | — | — |
| 2023-12-07 | $4.25 | $4.25 | 205,800 | — | — |
| 2023-12-06 | $4.20 | $4.20 | 277,000 | — | — |
| 2023-12-05 | $4.20 | $4.20 | 293,500 | — | — |
| 2023-12-04 | $4.32 | $4.32 | 310,400 | — | — |
| 2023-12-01 | $4.26 | $4.26 | 375,200 | — | — |
| 2023-11-30 | $4.13 | $4.13 | 524,800 | — | — |
| 2023-11-29 | $4.23 | $4.23 | 378,800 | — | — |
| 2023-11-28 | $4.12 | $4.12 | 277,900 | — | — |
| 2023-11-27 | $4.21 | $4.21 | 298,700 | — | — |
| 2023-11-24 | $4.26 | $4.26 | 292,700 | — | — |
| 2023-11-22 | $4.08 | $4.08 | 422,000 | — | — |
| 2023-11-21 | $4.02 | $4.02 | 312,500 | — | — |
| 2023-11-20 | $4.08 | $4.08 | 359,900 | — | — |
| 2023-11-17 | $4.12 | $4.12 | 453,900 | — | — |
| 2023-11-16 | $4.06 | $4.06 | 469,600 | — | — |
| 2023-11-15 | $4.23 | $4.23 | 1,019,800 | — | — |
| 2023-11-14 | $4.12 | $4.12 | 819,700 | — | — |
| 2023-11-13 | $3.72 | $3.72 | 387,200 | — | — |
| 2023-11-10 | $3.77 | $3.77 | 492,400 | — | — |
| 2023-11-09 | $3.63 | $3.63 | 1,195,500 | — | — |
| 2023-11-08 | $3.91 | $3.91 | 1,413,000 | — | — |
| 2023-11-07 | $4.22 | $4.22 | 849,400 | — | — |
| 2023-11-06 | $4.21 | $4.21 | 382,400 | — | — |
| 2023-11-03 | $4.27 | $4.27 | 600,100 | — | — |
| 2023-11-02 | $4.33 | $4.33 | 460,900 | — | — |
| 2023-11-01 | $4.18 | $4.18 | 300,900 | — | — |
| 2023-10-31 | $4.25 | $4.25 | 294,400 | — | — |
| 2023-10-30 | $4.27 | $4.27 | 376,200 | — | — |
| 2023-10-27 | $4.20 | $4.20 | 362,400 | — | — |
| 2023-10-26 | $4.29 | $4.29 | 464,900 | — | — |
| 2023-10-25 | $4.22 | $4.22 | 256,700 | — | — |
| 2023-10-24 | $4.38 | $4.38 | 396,300 | — | — |
| 2023-10-23 | $4.30 | $4.30 | 298,900 | — | — |
| 2023-10-20 | $4.34 | $4.34 | 435,800 | — | — |
| 2023-10-19 | $4.40 | $4.40 | 347,500 | — | — |
| 2023-10-18 | $4.48 | $4.48 | 316,500 | — | — |
| 2023-10-17 | $4.64 | $4.64 | 433,900 | — | — |
| 2023-10-16 | $4.70 | $4.70 | 473,700 | — | — |
| 2023-10-13 | $4.53 | $4.53 | 324,800 | — | — |
| 2023-10-12 | $4.66 | $4.66 | 374,800 | — | — |
| 2023-10-11 | $4.74 | $4.74 | 245,000 | — | — |
| 2023-10-10 | $4.77 | $4.77 | 493,500 | — | — |
| 2023-10-09 | $4.70 | $4.70 | 301,000 | — | — |
| 2023-10-06 | $4.76 | $4.76 | 406,800 | — | — |
| 2023-10-05 | $4.74 | $4.74 | 388,600 | — | — |
| 2023-10-04 | $4.81 | $4.81 | 419,200 | — | — |
| 2023-10-03 | $4.80 | $4.80 | 358,600 | — | — |
| 2023-10-02 | $4.93 | $4.93 | 347,500 | — | — |
| 2023-09-29 | $4.99 | $4.99 | 373,900 | — | — |
| 2023-09-28 | $4.89 | $4.89 | 267,800 | — | — |
| 2023-09-27 | $4.90 | $4.90 | 420,400 | — | — |
| 2023-09-26 | $4.83 | $4.83 | 479,800 | — | — |
| 2023-09-25 | $5.12 | $5.12 | 338,100 | — | — |
| 2023-09-22 | $5.02 | $5.02 | 337,900 | — | — |
| 2023-09-21 | $5.01 | $5.01 | 698,000 | — | — |
| 2023-09-20 | $5.18 | $5.18 | 496,600 | — | — |
| 2023-09-19 | $5.30 | $5.30 | 883,600 | — | — |
| 2023-09-18 | $5.54 | $5.54 | 455,300 | — | — |
| 2023-09-15 | $5.59 | $5.59 | 938,700 | — | — |
| 2023-09-14 | $5.40 | $5.40 | 664,000 | — | — |
| 2023-09-13 | $4.97 | $4.97 | 664,000 | — | — |
| 2023-09-12 | $5.10 | $5.10 | 505,800 | — | — |
| 2023-09-11 | $5.18 | $5.18 | 905,400 | — | — |
| 2023-09-08 | $5.26 | $5.26 | 363,200 | — | — |
| 2023-09-07 | $5.30 | $5.30 | 522,800 | — | — |
| 2023-09-06 | $5.46 | $5.46 | 408,700 | — | — |
| 2023-09-05 | $5.64 | $5.64 | 356,900 | — | — |
| 2023-09-01 | $5.80 | $5.80 | 467,600 | — | — |
| 2023-08-31 | $5.70 | $5.70 | 1,243,100 | — | — |
| 2023-08-30 | $5.76 | $5.76 | 407,400 | — | — |
| 2023-08-29 | $5.94 | $5.94 | 393,500 | — | — |
| 2023-08-28 | $5.78 | $5.78 | 455,500 | — | — |
| 2023-08-25 | $5.81 | $5.81 | 430,000 | — | — |
| 2023-08-24 | $5.76 | $5.76 | 428,900 | — | — |
| 2023-08-23 | $5.98 | $5.98 | 496,500 | — | — |
| 2023-08-22 | $5.92 | $5.92 | 662,400 | — | — |
| 2023-08-21 | $5.96 | $5.96 | 1,160,200 | — | — |
| 2023-08-18 | $5.89 | $5.89 | 1,020,100 | — | — |
| 2023-08-17 | $6.14 | $6.14 | 671,500 | — | — |
| 2023-08-16 | $6.18 | $6.18 | 2,662,300 | — | — |
| 2023-08-15 | $7.33 | $7.33 | 605,700 | — | — |
| 2023-08-14 | $7.80 | $7.80 | 888,400 | — | — |
| 2023-08-11 | $7.90 | $7.90 | 1,504,900 | — | — |
| 2023-08-10 | $7.43 | $7.43 | 3,264,600 | — | — |
| 2023-08-09 | $6.21 | $6.21 | 808,800 | — | — |
| 2023-08-08 | $6.46 | $6.46 | 798,400 | — | — |
| 2023-08-07 | $6.74 | $6.74 | 1,648,100 | — | — |
| 2023-08-04 | $6.12 | $6.12 | 378,800 | — | — |
| 2023-08-03 | $6.11 | $6.11 | 410,700 | — | — |
| 2023-08-02 | $6.18 | $6.18 | 494,200 | — | — |
| 2023-08-01 | $6.25 | $6.25 | 444,800 | — | — |
| 2023-07-31 | $6.33 | $6.33 | 517,500 | — | — |
| 2023-07-28 | $6.07 | $6.07 | 698,800 | — | — |
| 2023-07-27 | $5.77 | $5.77 | 746,900 | — | — |
| 2023-07-26 | $6.26 | $6.26 | 778,300 | — | — |
| 2023-07-25 | $6.35 | $6.35 | 2,590,800 | — | — |
| 2023-07-24 | $6.25 | $6.25 | 2,039,900 | — | — |
| 2023-07-21 | $5.51 | $5.51 | 900,100 | — | — |
| 2023-07-20 | $5.86 | $5.86 | 619,200 | — | — |
| 2023-07-19 | $5.52 | $5.52 | 1,053,100 | — | — |
| 2023-07-18 | $6.08 | $6.08 | 1,382,300 | — | — |
| 2023-07-17 | $5.55 | $5.55 | 1,030,500 | — | — |
| 2023-07-14 | $5.44 | $5.44 | 1,225,100 | — | — |
| 2023-07-13 | $5.49 | $5.49 | 2,442,700 | — | — |
| 2023-07-12 | $5.33 | $5.33 | 3,622,600 | — | — |
| 2023-07-11 | $4.40 | $4.40 | 447,100 | — | — |
| 2023-07-10 | $4.26 | $4.26 | 487,400 | — | — |
| 2023-07-07 | $4.19 | $4.19 | 1,154,400 | — | — |
| 2023-07-06 | $4.30 | $4.30 | 1,149,300 | — | — |
| 2023-07-05 | $3.79 | $3.79 | 384,500 | — | — |
| 2023-07-03 | $4.17 | $4.17 | 162,200 | — | — |
| 2023-06-30 | $4.09 | $4.09 | 292,400 | — | — |
| 2023-06-29 | $4.06 | $4.06 | 376,100 | — | — |
| 2023-06-28 | $3.94 | $3.94 | 493,000 | — | — |
| 2023-06-27 | $3.76 | $3.76 | 368,800 | — | — |
| 2023-06-26 | $3.55 | $3.55 | 374,500 | — | — |
| 2023-06-23 | $3.67 | $3.67 | 2,875,200 | — | — |
| 2023-06-22 | $3.56 | $3.56 | 286,200 | — | — |
| 2023-06-21 | $3.64 | $3.64 | 272,500 | — | — |
| 2023-06-20 | $3.61 | $3.61 | 293,100 | — | — |
| 2023-06-16 | $3.56 | $3.56 | 464,100 | — | — |
| 2023-06-15 | $3.57 | $3.57 | 301,300 | — | — |
| 2023-06-14 | $3.68 | $3.68 | 555,800 | — | — |
| 2023-06-13 | $3.79 | $3.79 | 345,500 | — | — |
| 2023-06-12 | $3.74 | $3.74 | 247,200 | — | — |
| 2023-06-09 | $3.53 | $3.53 | 320,600 | — | — |
| 2023-06-08 | $3.61 | $3.61 | 278,500 | — | — |
| 2023-06-07 | $3.57 | $3.57 | 505,300 | — | — |
| 2023-06-06 | $3.47 | $3.47 | 322,900 | — | — |
| 2023-06-05 | $3.33 | $3.33 | 268,400 | — | — |
| 2023-06-02 | $3.26 | $3.26 | 345,300 | — | — |
| 2023-06-01 | $2.96 | $2.96 | 324,400 | — | — |
| 2023-05-31 | $2.96 | $2.96 | 1,031,100 | — | — |
| 2023-05-30 | $3.28 | $3.28 | 208,200 | — | — |
| 2023-05-26 | $3.36 | $3.36 | 226,400 | — | — |
| 2023-05-25 | $3.32 | $3.32 | 304,800 | — | — |
| 2023-05-24 | $3.47 | $3.47 | 271,100 | — | — |
| 2023-05-23 | $3.58 | $3.58 | 328,000 | — | — |
| 2023-05-22 | $3.43 | $3.43 | 411,400 | — | — |
| 2023-05-19 | $3.51 | $3.51 | 377,100 | — | — |
| 2023-05-18 | $3.52 | $3.52 | 522,300 | — | — |
| 2023-05-17 | $3.49 | $3.49 | 1,210,600 | — | — |
| 2023-05-16 | $3.00 | $3.00 | 317,300 | — | — |
| 2023-05-15 | $3.11 | $3.11 | 445,300 | — | — |
| 2023-05-12 | $3.07 | $3.07 | 914,100 | — | — |
| 2023-05-11 | $2.72 | $2.72 | 976,500 | — | — |
| 2023-05-10 | $2.59 | $2.59 | 949,800 | — | — |
| 2023-05-09 | $2.37 | $2.37 | 407,500 | — | — |
| 2023-05-08 | $2.43 | $2.43 | 284,400 | — | — |
| 2023-05-05 | $2.32 | $2.32 | 402,200 | — | — |
| 2023-05-04 | $2.18 | $2.18 | 481,100 | — | — |
| 2023-05-03 | $2.15 | $2.15 | 511,700 | — | — |
| 2023-05-02 | $2.23 | $2.23 | 387,700 | — | — |
| 2023-05-01 | $2.36 | $2.36 | 292,600 | — | — |
| 2023-04-28 | $2.41 | $2.41 | 332,700 | — | — |
| 2023-04-27 | $2.27 | $2.27 | 364,700 | — | — |
| 2023-04-26 | $2.17 | $2.17 | 287,900 | — | — |
| 2023-04-25 | $2.19 | $2.19 | 176,400 | — | — |
| 2023-04-24 | $2.27 | $2.27 | 337,200 | — | — |
| 2023-04-21 | $2.31 | $2.31 | 574,900 | — | — |
| 2023-04-20 | $2.41 | $2.41 | 479,400 | — | — |
| 2023-04-19 | $2.55 | $2.55 | 403,200 | — | — |
| 2023-04-18 | $2.52 | $2.52 | 519,200 | — | — |
| 2023-04-17 | $2.47 | $2.47 | 684,000 | — | — |
| 2023-04-14 | $2.17 | $2.17 | 409,800 | — | — |
| 2023-04-13 | $2.17 | $2.17 | 309,300 | — | — |
| 2023-04-12 | $2.20 | $2.20 | 434,400 | — | — |
| 2023-04-11 | $2.27 | $2.27 | 464,900 | — | — |
| 2023-04-10 | $2.28 | $2.28 | 394,400 | — | — |
| 2023-04-06 | $2.27 | $2.27 | 412,900 | — | — |
| 2023-04-05 | $2.32 | $2.32 | 329,100 | — | — |
| 2023-04-04 | $2.47 | $2.47 | 358,500 | — | — |
| 2023-04-03 | $2.66 | $2.66 | 587,600 | — | — |
| 2023-03-31 | $2.74 | $2.74 | 470,900 | — | — |
| 2023-03-30 | $2.64 | $2.64 | 579,500 | — | — |
| 2023-03-29 | $2.35 | $2.35 | 311,000 | — | — |
| 2023-03-28 | $2.38 | $2.38 | 305,500 | — | — |
| 2023-03-27 | $2.45 | $2.45 | 526,200 | — | — |
| 2023-03-24 | $2.34 | $2.34 | 390,900 | — | — |
| 2023-03-23 | $2.37 | $2.37 | 484,100 | — | — |
| 2023-03-22 | $2.40 | $2.40 | 523,700 | — | — |
| 2023-03-21 | $2.61 | $2.61 | 384,100 | — | — |
| 2023-03-20 | $2.46 | $2.46 | 455,800 | — | — |
| 2023-03-17 | $2.50 | $2.50 | 951,300 | — | — |
| 2023-03-16 | $2.63 | $2.63 | 438,800 | — | — |
| 2023-03-15 | $2.71 | $2.71 | 519,200 | — | — |
| 2023-03-14 | $2.93 | $2.93 | 641,800 | — | — |
| 2023-03-13 | $2.92 | $2.92 | 1,319,300 | — | — |
| 2023-03-10 | $2.96 | $2.96 | 2,524,000 | — | — |
| 2023-03-09 | $2.77 | $2.77 | 8,559,600 | — | — |
| 2023-03-08 | $1.98 | $1.98 | 886,400 | — | — |
| 2023-03-07 | $2.15 | $2.15 | 407,500 | — | — |
| 2023-03-06 | $2.22 | $2.22 | 354,800 | — | — |
| 2023-03-03 | $2.33 | $2.33 | 466,000 | — | — |
| 2023-03-02 | $2.17 | $2.17 | 573,900 | — | — |
| 2023-03-01 | $2.15 | $2.15 | 359,500 | — | — |
| 2023-02-28 | $2.18 | $2.18 | 475,000 | — | — |
| 2023-02-27 | $2.25 | $2.25 | 341,700 | — | — |
| 2023-02-24 | $2.15 | $2.15 | 366,500 | — | — |
| 2023-02-23 | $2.15 | $2.15 | 444,700 | — | — |
| 2023-02-22 | $2.20 | $2.20 | 404,100 | — | — |
| 2023-02-21 | $2.16 | $2.16 | 457,200 | — | — |
| 2023-02-17 | $2.30 | $2.30 | 335,000 | — | — |
| 2023-02-16 | $2.27 | $2.27 | 505,100 | — | — |
| 2023-02-15 | $2.45 | $2.45 | 775,000 | — | — |
| 2023-02-14 | $2.25 | $2.25 | 419,000 | — | — |
| 2023-02-13 | $2.29 | $2.29 | 821,300 | — | — |
| 2023-02-10 | $2.27 | $2.27 | 665,200 | — | — |
| 2023-02-09 | $2.11 | $2.11 | 1,292,700 | — | — |
| 2023-02-08 | $2.13 | $2.13 | 1,743,700 | — | — |
| 2023-02-07 | $2.36 | $2.36 | 5,575,400 | — | — |
| 2023-02-06 | $3.42 | $3.42 | 341,100 | — | — |
| 2023-02-03 | $3.48 | $3.48 | 586,500 | — | — |
| 2023-02-02 | $3.51 | $3.51 | 712,700 | — | — |
| 2023-02-01 | $3.43 | $3.43 | 579,800 | — | — |
| 2023-01-31 | $3.31 | $3.31 | 504,800 | — | — |
| 2023-01-30 | $3.19 | $3.19 | 477,600 | — | — |
| 2023-01-27 | $3.13 | $3.13 | 531,900 | — | — |
| 2023-01-26 | $3.15 | $3.15 | 751,000 | — | — |
| 2023-01-25 | $3.07 | $3.07 | 914,700 | — | — |
| 2023-01-24 | $3.03 | $3.03 | 611,900 | — | — |
| 2023-01-23 | $3.22 | $3.22 | 843,600 | — | — |
| 2023-01-20 | $2.87 | $2.87 | 703,700 | — | — |
| 2023-01-19 | $2.76 | $2.76 | 654,400 | — | — |
| 2023-01-18 | $2.75 | $2.75 | 745,400 | — | — |
| 2023-01-17 | $2.59 | $2.59 | 565,300 | — | — |
| 2023-01-13 | $2.56 | $2.56 | 341,100 | — | — |
| 2023-01-12 | $2.48 | $2.48 | 459,700 | — | — |
| 2023-01-11 | $2.41 | $2.41 | 325,000 | — | — |
| 2023-01-10 | $2.46 | $2.46 | 611,000 | — | — |
| 2023-01-09 | $2.44 | $2.44 | 618,100 | — | — |
| 2023-01-06 | $2.21 | $2.21 | 664,800 | — | — |
| 2023-01-05 | $2.03 | $2.03 | 957,400 | — | — |
| 2023-01-04 | $2.09 | $2.09 | 675,300 | — | — |
| 2023-01-03 | $2.16 | $2.16 | 690,700 | — | — |