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
- 2012-02-22 to 2026-09-01
- 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 | $5.06 | $5.06 | 9,100 | — | — |
| 2023-12-28 | $4.97 | $4.97 | 7,500 | — | — |
| 2023-12-27 | $5.24 | $5.24 | 2,300 | — | — |
| 2023-12-26 | $5.37 | $5.37 | 8,700 | — | — |
| 2023-12-22 | $5.21 | $5.21 | 5,900 | — | — |
| 2023-12-21 | $5.01 | $5.01 | 2,600 | — | — |
| 2023-12-20 | $5.07 | $5.07 | 1,900 | — | — |
| 2023-12-19 | $4.88 | $4.88 | 4,900 | — | — |
| 2023-12-18 | $4.51 | $4.51 | 11,500 | — | — |
| 2023-12-15 | $4.42 | $4.42 | 18,100 | — | — |
| 2023-12-14 | $3.99 | $3.99 | 3,300 | — | — |
| 2023-12-13 | $3.93 | $3.93 | 4,000 | — | — |
| 2023-12-12 | $3.93 | $3.93 | 5,200 | — | — |
| 2023-12-11 | $4.13 | $4.13 | 22,000 | — | — |
| 2023-12-08 | $4.11 | $4.11 | 76,100 | — | — |
| 2023-12-07 | $4.09 | $4.09 | 800 | — | — |
| 2023-12-06 | $4.03 | $4.03 | 700 | — | — |
| 2023-12-05 | $4.13 | $4.13 | 800 | — | — |
| 2023-12-04 | $4.19 | $4.19 | 300 | — | — |
| 2023-12-01 | $4.14 | $4.14 | 1,500 | — | — |
| 2023-11-30 | $4.22 | $4.22 | 700 | — | — |
| 2023-11-29 | $4.00 | $4.00 | 200 | — | — |
| 2023-11-28 | $4.13 | $4.13 | 1,400 | — | — |
| 2023-11-27 | $4.03 | $4.03 | 2,300 | — | — |
| 2023-11-24 | $4.11 | $4.11 | 400 | — | — |
| 2023-11-22 | $4.11 | $4.11 | 0 | — | — |
| 2023-11-21 | $4.11 | $4.11 | 7,000 | — | — |
| 2023-11-20 | $4.08 | $4.08 | 2,400 | — | — |
| 2023-11-17 | $4.30 | $4.30 | 600 | — | — |
| 2023-11-16 | $3.96 | $3.96 | 3,400 | — | — |
| 2023-11-15 | $4.14 | $4.14 | 1,700 | — | — |
| 2023-11-14 | $4.36 | $4.36 | 2,300 | — | — |
| 2023-11-13 | $4.22 | $4.22 | 10,500 | — | — |
| 2023-11-10 | $4.15 | $4.15 | 7,100 | — | — |
| 2023-11-09 | $4.20 | $4.20 | 900 | — | — |
| 2023-11-08 | $4.00 | $4.00 | 0 | — | — |
| 2023-11-07 | $4.00 | $4.00 | 1,000 | — | — |
| 2023-11-06 | $4.04 | $4.04 | 1,400 | — | — |
| 2023-11-03 | $4.11 | $4.11 | 2,200 | — | — |
| 2023-11-02 | $4.10 | $4.10 | 3,300 | — | — |
| 2023-11-01 | $4.13 | $4.13 | 200 | — | — |
| 2023-10-31 | $4.26 | $4.26 | 1,600 | — | — |
| 2023-10-30 | $4.24 | $4.24 | 900 | — | — |
| 2023-10-27 | $4.22 | $4.22 | 1,800 | — | — |
| 2023-10-26 | $4.45 | $4.45 | 2,100 | — | — |
| 2023-10-25 | $4.35 | $4.35 | 4,700 | — | — |
| 2023-10-24 | $4.50 | $4.50 | 0 | — | — |
| 2023-10-23 | $4.50 | $4.50 | 800 | — | — |
| 2023-10-20 | $4.57 | $4.57 | 15,600 | — | — |
| 2023-10-19 | $4.61 | $4.61 | 10,300 | — | — |
| 2023-10-18 | $4.68 | $4.68 | 1,200 | — | — |
| 2023-10-17 | $4.88 | $4.88 | 5,200 | — | — |
| 2023-10-16 | $5.10 | $5.10 | 1,900 | — | — |
| 2023-10-13 | $4.81 | $4.81 | 0 | — | — |
| 2023-10-12 | $4.81 | $4.81 | 400 | — | — |
| 2023-10-11 | $4.85 | $4.85 | 800 | — | — |
| 2023-10-10 | $4.95 | $4.95 | 15,800 | — | — |
| 2023-10-09 | $4.87 | $4.87 | 21,500 | — | — |
| 2023-10-06 | $4.71 | $4.71 | 2,000 | — | — |
| 2023-10-05 | $4.51 | $4.51 | 1,900 | — | — |
| 2023-10-04 | $4.62 | $4.62 | 1,200 | — | — |
| 2023-10-03 | $4.42 | $4.42 | 400 | — | — |
| 2023-10-02 | $4.50 | $4.50 | 700 | — | — |
| 2023-09-29 | $4.59 | $4.59 | 0 | — | — |
| 2023-09-28 | $4.59 | $4.59 | 300 | — | — |
| 2023-09-27 | $4.50 | $4.50 | 1,300 | — | — |
| 2023-09-26 | $4.43 | $4.43 | 2,900 | — | — |
| 2023-09-25 | $4.28 | $4.28 | 3,700 | — | — |
| 2023-09-22 | $4.31 | $4.31 | 83,700 | — | — |
| 2023-09-21 | $4.75 | $4.75 | 35,700 | — | — |
| 2023-09-20 | $4.18 | $4.18 | 600 | — | — |
| 2023-09-19 | $4.08 | $4.08 | 7,300 | — | — |
| 2023-09-18 | $4.16 | $4.16 | 14,900 | — | — |
| 2023-09-15 | $4.24 | $4.24 | 18,600 | — | — |
| 2023-09-14 | $4.10 | $4.10 | 2,500 | — | — |
| 2023-09-13 | $3.92 | $3.92 | 1,100 | — | — |
| 2023-09-12 | $3.92 | $3.92 | 2,400 | — | — |
| 2023-09-11 | $3.93 | $3.93 | 3,100 | — | — |
| 2023-09-08 | $3.82 | $3.82 | 200 | — | — |
| 2023-09-07 | $3.90 | $3.90 | 4,400 | — | — |
| 2023-09-06 | $3.90 | $3.90 | 5,900 | — | — |
| 2023-09-05 | $3.72 | $3.72 | 2,300 | — | — |
| 2023-09-01 | $3.63 | $3.63 | 1,800 | — | — |
| 2023-08-31 | $3.69 | $3.69 | 600 | — | — |
| 2023-08-30 | $3.69 | $3.69 | 400 | — | — |
| 2023-08-29 | $3.71 | $3.71 | 2,500 | — | — |
| 2023-08-28 | $3.65 | $3.65 | 6,500 | — | — |
| 2023-08-25 | $3.66 | $3.66 | 12,500 | — | — |
| 2023-08-24 | $3.43 | $3.43 | 500 | — | — |
| 2023-08-23 | $3.42 | $3.42 | 5,300 | — | — |
| 2023-08-22 | $3.34 | $3.34 | 12,700 | — | — |
| 2023-08-21 | $3.48 | $3.48 | 23,300 | — | — |
| 2023-08-18 | $3.59 | $3.59 | 27,300 | — | — |
| 2023-08-17 | $3.79 | $3.79 | 27,300 | — | — |
| 2023-08-16 | $3.90 | $3.90 | 1,700 | — | — |
| 2023-08-15 | $4.00 | $4.00 | 10,100 | — | — |
| 2023-08-14 | $4.06 | $4.06 | 3,500 | — | — |
| 2023-08-11 | $4.15 | $4.15 | 5,500 | — | — |
| 2023-08-10 | $4.18 | $4.18 | 0 | — | — |
| 2023-08-09 | $4.18 | $4.18 | 0 | — | — |
| 2023-08-08 | $4.18 | $4.18 | 0 | — | — |
| 2023-08-07 | $4.18 | $4.18 | 1,100 | — | — |
| 2023-08-04 | $4.19 | $4.19 | 300 | — | — |
| 2023-08-03 | $4.27 | $4.27 | 6,000 | — | — |
| 2023-08-02 | $4.12 | $4.12 | 400 | — | — |
| 2023-08-01 | $4.06 | $4.06 | 0 | — | — |
| 2023-07-31 | $4.06 | $4.06 | 200 | — | — |
| 2023-07-28 | $4.20 | $4.20 | 0 | — | — |
| 2023-07-27 | $4.20 | $4.20 | 1,900 | — | — |
| 2023-07-26 | $4.25 | $4.25 | 7,000 | — | — |
| 2023-07-25 | $4.15 | $4.15 | 3,300 | — | — |
| 2023-07-24 | $3.95 | $3.95 | 900 | — | — |
| 2023-07-21 | $3.89 | $3.89 | 6,600 | — | — |
| 2023-07-20 | $3.77 | $3.77 | 0 | — | — |
| 2023-07-19 | $3.77 | $3.77 | 3,000 | — | — |
| 2023-07-18 | $3.77 | $3.77 | 1,300 | — | — |
| 2023-07-17 | $3.73 | $3.73 | 0 | — | — |
| 2023-07-14 | $3.73 | $3.73 | 200 | — | — |
| 2023-07-13 | $3.75 | $3.75 | 0 | — | — |
| 2023-07-12 | $3.75 | $3.75 | 700 | — | — |
| 2023-07-11 | $3.61 | $3.61 | 200 | — | — |
| 2023-07-10 | $3.67 | $3.67 | 7,900 | — | — |
| 2023-07-07 | $3.67 | $3.67 | 0 | — | — |
| 2023-07-06 | $3.67 | $3.67 | 200 | — | — |
| 2023-07-05 | $3.65 | $3.65 | 1,300 | — | — |
| 2023-07-03 | $3.67 | $3.67 | 1,400 | — | — |
| 2023-06-30 | $3.67 | $3.67 | 0 | — | — |
| 2023-06-29 | $3.67 | $3.67 | 200 | — | — |
| 2023-06-28 | $3.77 | $3.77 | 5,700 | — | — |
| 2023-06-27 | $3.80 | $3.80 | 0 | — | — |
| 2023-06-26 | $3.80 | $3.80 | 300 | — | — |
| 2023-06-23 | $3.80 | $3.80 | 300 | — | — |
| 2023-06-22 | $3.70 | $3.70 | 1,600 | — | — |
| 2023-06-21 | $3.68 | $3.68 | 1,200 | — | — |
| 2023-06-20 | $3.66 | $3.66 | 1,200 | — | — |
| 2023-06-16 | $3.70 | $3.70 | 500 | — | — |
| 2023-06-15 | $3.51 | $3.51 | 3,800 | — | — |
| 2023-06-14 | $3.44 | $3.44 | 1,400 | — | — |
| 2023-06-13 | $3.33 | $3.33 | 11,000 | — | — |
| 2023-06-12 | $3.39 | $3.39 | 6,000 | — | — |
| 2023-06-09 | $3.36 | $3.36 | 1,000 | — | — |
| 2023-06-08 | $3.46 | $3.46 | 1,500 | — | — |
| 2023-06-07 | $3.50 | $3.50 | 22,300 | — | — |
| 2023-06-06 | $3.80 | $3.80 | 1,400 | — | — |
| 2023-06-05 | $3.79 | $3.79 | 600 | — | — |
| 2023-06-02 | $3.78 | $3.78 | 4,500 | — | — |
| 2023-06-01 | $3.78 | $3.78 | 2,300 | — | — |
| 2023-05-31 | $3.82 | $3.82 | 600 | — | — |
| 2023-05-30 | $3.76 | $3.76 | 200 | — | — |
| 2023-05-26 | $3.87 | $3.87 | 200 | — | — |
| 2023-05-25 | $3.80 | $3.80 | 2,800 | — | — |
| 2023-05-24 | $3.81 | $3.81 | 0 | — | — |
| 2023-05-23 | $3.81 | $3.81 | 1,900 | — | — |
| 2023-05-22 | $3.81 | $3.81 | 7,300 | — | — |
| 2023-05-19 | $3.71 | $3.71 | 14,600 | — | — |
| 2023-05-18 | $4.01 | $4.01 | 1,600 | — | — |
| 2023-05-17 | $4.01 | $4.01 | 17,200 | — | — |
| 2023-05-16 | $4.25 | $4.25 | 700 | — | — |
| 2023-05-15 | $4.25 | $4.25 | 0 | — | — |
| 2023-05-12 | $4.25 | $4.25 | 500 | — | — |
| 2023-05-11 | $4.24 | $4.24 | 2,300 | — | — |
| 2023-05-10 | $4.24 | $4.24 | 0 | — | — |
| 2023-05-09 | $4.24 | $4.24 | 200 | — | — |
| 2023-05-08 | $4.22 | $4.22 | 4,100 | — | — |
| 2023-05-05 | $4.11 | $4.11 | 700 | — | — |
| 2023-05-04 | $4.09 | $4.09 | 600 | — | — |
| 2023-05-03 | $4.04 | $4.04 | 800 | — | — |
| 2023-05-02 | $4.15 | $4.15 | 900 | — | — |
| 2023-05-01 | $4.11 | $4.11 | 46,300 | — | — |
| 2023-04-28 | $4.00 | $4.00 | 1,500 | — | — |
| 2023-04-27 | $3.93 | $3.93 | 1,400 | — | — |
| 2023-04-26 | $3.94 | $3.94 | 3,400 | — | — |
| 2023-04-25 | $3.92 | $3.92 | 3,100 | — | — |
| 2023-04-24 | $4.01 | $4.01 | 0 | — | — |
| 2023-04-21 | $4.01 | $4.01 | 0 | — | — |
| 2023-04-20 | $4.01 | $4.01 | 300 | — | — |
| 2023-04-19 | $4.01 | $4.01 | 9,500 | — | — |
| 2023-04-18 | $4.22 | $4.22 | 2,600 | — | — |
| 2023-04-17 | $4.16 | $4.16 | 3,200 | — | — |
| 2023-04-14 | $4.10 | $4.10 | 200 | — | — |
| 2023-04-13 | $4.04 | $4.04 | 9,000 | — | — |
| 2023-04-12 | $4.03 | $4.03 | 600 | — | — |
| 2023-04-11 | $4.07 | $4.07 | 0 | — | — |
| 2023-04-10 | $4.07 | $4.07 | 0 | — | — |
| 2023-04-06 | $4.07 | $4.07 | 900 | — | — |
| 2023-04-05 | $3.97 | $3.97 | 2,600 | — | — |
| 2023-04-04 | $4.00 | $4.00 | 600 | — | — |
| 2023-04-03 | $4.10 | $4.10 | 10,700 | — | — |
| 2023-03-31 | $4.02 | $4.02 | 0 | — | — |
| 2023-03-30 | $4.02 | $4.02 | 7,500 | — | — |
| 2023-03-29 | $4.00 | $4.00 | 1,100 | — | — |
| 2023-03-28 | $3.91 | $3.91 | 5,000 | — | — |
| 2023-03-27 | $4.24 | $4.24 | 3,700 | — | — |
| 2023-03-24 | $4.15 | $4.15 | 2,500 | — | — |
| 2023-03-23 | $4.14 | $4.14 | 0 | — | — |
| 2023-03-22 | $4.14 | $4.14 | 900 | — | — |
| 2023-03-21 | $4.12 | $4.12 | 2,200 | — | — |
| 2023-03-20 | $4.24 | $4.24 | 900 | — | — |
| 2023-03-17 | $4.03 | $4.03 | 400 | — | — |
| 2023-03-16 | $3.90 | $3.90 | 10,200 | — | — |
| 2023-03-15 | $3.90 | $3.90 | 7,100 | — | — |
| 2023-03-14 | $3.92 | $3.92 | 3,300 | — | — |
| 2023-03-13 | $4.13 | $4.13 | 3,400 | — | — |
| 2023-03-10 | $4.01 | $4.01 | 14,900 | — | — |
| 2023-03-09 | $4.25 | $4.25 | 5,000 | — | — |
| 2023-03-08 | $4.25 | $4.25 | 6,900 | — | — |
| 2023-03-07 | $4.22 | $4.22 | 2,600 | — | — |
| 2023-03-06 | $4.38 | $4.38 | 8,300 | — | — |
| 2023-03-03 | $4.15 | $4.15 | 700 | — | — |
| 2023-03-02 | $4.15 | $4.15 | 3,300 | — | — |
| 2023-03-01 | $4.16 | $4.16 | 2,400 | — | — |
| 2023-02-28 | $4.30 | $4.30 | 2,200 | — | — |
| 2023-02-27 | $4.41 | $4.41 | 400 | — | — |
| 2023-02-24 | $4.36 | $4.36 | 3,200 | — | — |
| 2023-02-23 | $4.25 | $4.25 | 2,100 | — | — |
| 2023-02-22 | $4.26 | $4.26 | 600 | — | — |
| 2023-02-21 | $4.40 | $4.40 | 300 | — | — |
| 2023-02-17 | $4.41 | $4.41 | 200 | — | — |
| 2023-02-16 | $4.30 | $4.30 | 2,300 | — | — |
| 2023-02-15 | $4.30 | $4.30 | 7,400 | — | — |
| 2023-02-14 | $4.15 | $4.15 | 500 | — | — |
| 2023-02-13 | $4.19 | $4.19 | 8,300 | — | — |
| 2023-02-10 | $4.30 | $4.30 | 7,700 | — | — |
| 2023-02-09 | $4.38 | $4.38 | 1,600 | — | — |
| 2023-02-08 | $4.38 | $4.38 | 0 | — | — |
| 2023-02-07 | $4.38 | $4.38 | 300 | — | — |
| 2023-02-06 | $4.48 | $4.48 | 2,200 | — | — |
| 2023-02-03 | $4.34 | $4.34 | 4,400 | — | — |
| 2023-02-02 | $4.56 | $4.56 | 1,900 | — | — |
| 2023-02-01 | $4.38 | $4.38 | 1,800 | — | — |
| 2023-01-31 | $4.30 | $4.30 | 500 | — | — |
| 2023-01-30 | $4.37 | $4.37 | 7,400 | — | — |
| 2023-01-27 | $4.35 | $4.35 | 23,200 | — | — |
| 2023-01-26 | $4.24 | $4.24 | 17,500 | — | — |
| 2023-01-25 | $4.36 | $4.36 | 6,900 | — | — |
| 2023-01-24 | $4.60 | $4.60 | 0 | — | — |
| 2023-01-23 | $4.60 | $4.60 | 4,800 | — | — |
| 2023-01-20 | $4.59 | $4.59 | 8,500 | — | — |
| 2023-01-19 | $4.38 | $4.38 | 2,200 | — | — |
| 2023-01-18 | $4.57 | $4.57 | 6,200 | — | — |
| 2023-01-17 | $4.64 | $4.64 | 4,100 | — | — |
| 2023-01-13 | $4.55 | $4.55 | 4,400 | — | — |
| 2023-01-12 | $4.61 | $4.61 | 0 | — | — |
| 2023-01-11 | $4.61 | $4.61 | 2,300 | — | — |
| 2023-01-10 | $4.22 | $4.22 | 5,700 | — | — |
| 2023-01-09 | $4.13 | $4.13 | 900 | — | — |
| 2023-01-06 | $4.08 | $4.08 | 3,400 | — | — |
| 2023-01-05 | $4.20 | $4.20 | 4,700 | — | — |
| 2023-01-04 | $4.10 | $4.10 | 7,200 | — | — |
| 2023-01-03 | $4.16 | $4.16 | 15,500 | — | — |