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
- 2019-05-10 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 | $5.18 | $5.49 | 13,300 | — | — |
| 2023-12-28 | $5.09 | $5.39 | 33,100 | — | — |
| 2023-12-27 | $5.19 | $5.50 | 13,000 | — | — |
| 2023-12-26 | $5.12 | $5.42 | 29,600 | — | — |
| 2023-12-22 | $5.18 | $5.49 | 19,200 | — | — |
| 2023-12-21 | $5.20 | $5.51 | 42,900 | — | — |
| 2023-12-20 | $5.20 | $5.51 | 25,700 | — | — |
| 2023-12-19 | $5.32 | $5.64 | 43,400 | — | — |
| 2023-12-18 | $5.35 | $5.67 | 42,400 | — | — |
| 2023-12-15 | $5.22 | $5.53 | 40,400 | — | — |
| 2023-12-14 | $5.13 | $5.43 | 49,300 | — | — |
| 2023-12-13 | $4.95 | $5.24 | 42,900 | — | — |
| 2023-12-12 | $4.97 | $5.26 | 46,100 | — | — |
| 2023-12-11 | $5.03 | $5.33 | 37,700 | — | — |
| 2023-12-08 | $5.10 | $5.40 | 16,400 | — | — |
| 2023-12-07 | $5.02 | $5.32 | 22,500 | — | — |
| 2023-12-06 | $5.09 | $5.39 | 17,000 | — | — |
| 2023-12-05 | $5.05 | $5.35 | 46,200 | — | — |
| 2023-12-04 | $5.23 | $5.54 | 25,700 | — | — |
| 2023-12-01 | $5.23 | $5.54 | 12,400 | — | — |
| 2023-11-30 | $5.14 | $5.45 | 39,900 | — | — |
| 2023-11-29 | $5.27 | $5.58 | 50,200 | — | — |
| 2023-11-28 | $5.11 | $5.41 | 50,400 | — | — |
| 2023-11-27 | $5.17 | $5.48 | 73,700 | — | — |
| 2023-11-24 | $5.52 | $5.85 | 63,900 | — | — |
| 2023-11-22 | $5.95 | $6.30 | 168,500 | — | — |
| 2023-11-21 | $5.77 | $6.11 | 88,400 | — | — |
| 2023-11-20 | $5.61 | $5.94 | 123,700 | — | — |
| 2023-11-17 | $5.40 | $5.72 | 51,600 | — | — |
| 2023-11-16 | $5.04 | $5.34 | 5,800 | — | — |
| 2023-11-15 | $5.14 | $5.45 | 17,100 | — | — |
| 2023-11-14 | $5.08 | $5.38 | 37,200 | — | — |
| 2023-11-13 | $4.97 | $5.26 | 10,600 | — | — |
| 2023-11-10 | $5.02 | $5.32 | 8,400 | — | — |
| 2023-11-09 | $4.94 | $5.23 | 6,300 | — | — |
| 2023-11-08 | $5.02 | $5.32 | 10,500 | — | — |
| 2023-11-07 | $4.94 | $5.23 | 7,800 | — | — |
| 2023-11-06 | $5.08 | $5.38 | 35,400 | — | — |
| 2023-11-03 | $4.86 | $5.15 | 60,000 | — | — |
| 2023-11-02 | $5.08 | $5.38 | 14,400 | — | — |
| 2023-11-01 | $5.22 | $5.53 | 24,200 | — | — |
| 2023-10-31 | $5.04 | $5.34 | 28,600 | — | — |
| 2023-10-30 | $5.00 | $5.30 | 13,600 | — | — |
| 2023-10-27 | $4.94 | $5.23 | 15,100 | — | — |
| 2023-10-26 | $5.02 | $5.32 | 10,400 | — | — |
| 2023-10-25 | $5.00 | $5.30 | 16,600 | — | — |
| 2023-10-24 | $4.90 | $5.19 | 19,300 | — | — |
| 2023-10-23 | $4.83 | $5.12 | 34,700 | — | — |
| 2023-10-20 | $4.99 | $5.29 | 56,500 | — | — |
| 2023-10-19 | $4.98 | $5.28 | 13,300 | — | — |
| 2023-10-18 | $5.02 | $5.32 | 13,500 | — | — |
| 2023-10-17 | $5.05 | $5.35 | 20,600 | — | — |
| 2023-10-16 | $4.94 | $5.23 | 19,700 | — | — |
| 2023-10-13 | $4.92 | $5.21 | 13,000 | — | — |
| 2023-10-12 | $5.03 | $5.33 | 17,800 | — | — |
| 2023-10-11 | $5.12 | $5.42 | 18,000 | — | — |
| 2023-10-10 | $5.00 | $5.30 | 24,200 | — | — |
| 2023-10-09 | $5.18 | $5.49 | 20,600 | — | — |
| 2023-10-06 | $5.05 | $5.35 | 11,700 | — | — |
| 2023-10-05 | $4.89 | $5.18 | 34,500 | — | — |
| 2023-10-04 | $4.97 | $5.26 | 28,000 | — | — |
| 2023-10-03 | $5.02 | $5.32 | 15,800 | — | — |
| 2023-10-02 | $5.22 | $5.53 | 33,700 | — | — |
| 2023-09-29 | $5.38 | $5.70 | 29,400 | — | — |
| 2023-09-28 | $5.37 | $5.69 | 22,900 | — | — |
| 2023-09-27 | $5.29 | $5.60 | 52,500 | — | — |
| 2023-09-26 | $5.22 | $5.53 | 65,000 | — | — |
| 2023-09-25 | $4.97 | $5.26 | 27,100 | — | — |
| 2023-09-22 | $4.90 | $5.19 | 31,800 | — | — |
| 2023-09-21 | $4.66 | $4.94 | 66,500 | — | — |
| 2023-09-20 | $4.78 | $5.06 | 36,400 | — | — |
| 2023-09-19 | $4.84 | $5.13 | 35,100 | — | — |
| 2023-09-18 | $4.72 | $5.00 | 72,700 | — | — |
| 2023-09-15 | $4.76 | $5.04 | 35,300 | — | — |
| 2023-09-14 | $4.76 | $5.04 | 41,100 | — | — |
| 2023-09-13 | $4.65 | $4.93 | 32,000 | — | — |
| 2023-09-12 | $4.71 | $4.99 | 72,400 | — | — |
| 2023-09-11 | $4.50 | $4.77 | 118,000 | — | — |
| 2023-09-08 | $4.83 | $5.12 | 117,800 | — | — |
| 2023-09-07 | $4.76 | $5.04 | 120,000 | — | — |
| 2023-09-06 | $4.98 | $5.28 | 51,000 | — | — |
| 2023-09-05 | $5.05 | $5.35 | 140,300 | — | — |
| 2023-09-01 | $5.36 | $5.68 | 74,300 | — | — |
| 2023-08-31 | $5.52 | $5.85 | 71,200 | — | — |
| 2023-08-30 | $5.66 | $6.00 | 39,200 | — | — |
| 2023-08-29 | $5.66 | $6.00 | 45,800 | — | — |
| 2023-08-28 | $5.49 | $5.82 | 73,400 | — | — |
| 2023-08-25 | $5.72 | $6.06 | 43,300 | — | — |
| 2023-08-24 | $5.77 | $6.11 | 68,600 | — | — |
| 2023-08-23 | $5.85 | $6.20 | 136,300 | — | — |
| 2023-08-22 | $5.39 | $5.71 | 48,800 | — | — |
| 2023-08-21 | $5.40 | $5.72 | 195,500 | — | — |
| 2023-08-18 | $5.70 | $6.04 | 132,900 | — | — |
| 2023-08-17 | $5.92 | $6.27 | 258,500 | — | — |
| 2023-08-16 | $5.51 | $5.84 | 46,800 | — | — |
| 2023-08-15 | $5.46 | $5.78 | 63,600 | — | — |
| 2023-08-14 | $5.76 | $6.10 | 122,000 | — | — |
| 2023-08-11 | $5.72 | $6.06 | 45,700 | — | — |
| 2023-08-10 | $5.90 | $6.25 | 33,100 | — | — |
| 2023-08-09 | $5.89 | $6.24 | 88,200 | — | — |
| 2023-08-08 | $6.26 | $6.63 | 61,600 | — | — |
| 2023-08-07 | $6.17 | $6.54 | 213,600 | — | — |
| 2023-08-04 | $6.61 | $7.00 | 48,200 | — | — |
| 2023-08-03 | $6.76 | $7.16 | 68,900 | — | — |
| 2023-08-02 | $6.43 | $6.81 | 141,000 | — | — |
| 2023-08-01 | $7.02 | $7.44 | 63,500 | — | — |
| 2023-07-31 | $7.19 | $7.62 | 95,500 | — | — |
| 2023-07-28 | $7.14 | $7.56 | 214,500 | — | — |
| 2023-07-27 | $6.67 | $7.07 | 159,800 | — | — |
| 2023-07-26 | $7.14 | $7.14 | 207,200 | — | — |
| 2023-07-25 | $6.80 | $6.80 | 204,500 | — | — |
| 2023-07-24 | $6.65 | $6.65 | 143,400 | — | — |
| 2023-07-21 | $6.48 | $6.48 | 100,900 | — | — |
| 2023-07-20 | $6.43 | $6.43 | 175,700 | — | — |
| 2023-07-19 | $6.68 | $6.68 | 102,600 | — | — |
| 2023-07-18 | $6.77 | $6.77 | 298,600 | — | — |
| 2023-07-17 | $7.35 | $7.35 | 562,400 | — | — |
| 2023-07-14 | $6.37 | $6.37 | 408,800 | — | — |
| 2023-07-13 | $6.64 | $6.64 | 743,500 | — | — |
| 2023-07-12 | $5.33 | $5.33 | 84,700 | — | — |
| 2023-07-11 | $5.19 | $5.19 | 104,700 | — | — |
| 2023-07-10 | $5.33 | $5.33 | 179,700 | — | — |
| 2023-07-07 | $4.92 | $4.92 | 43,800 | — | — |
| 2023-07-06 | $4.73 | $4.73 | 81,400 | — | — |
| 2023-07-05 | $4.91 | $4.91 | 319,300 | — | — |
| 2023-07-03 | $5.18 | $5.18 | 142,200 | — | — |
| 2023-06-30 | $5.28 | $5.28 | 99,300 | — | — |
| 2023-06-29 | $5.42 | $5.42 | 128,500 | — | — |
| 2023-06-28 | $5.76 | $5.76 | 80,000 | — | — |
| 2023-06-27 | $5.87 | $5.87 | 119,800 | — | — |
| 2023-06-26 | $5.56 | $5.56 | 102,100 | — | — |
| 2023-06-23 | $5.88 | $5.88 | 99,500 | — | — |
| 2023-06-22 | $5.46 | $5.46 | 92,100 | — | — |
| 2023-06-21 | $5.61 | $5.61 | 160,200 | — | — |
| 2023-06-20 | $6.28 | $6.28 | 221,300 | — | — |
| 2023-06-16 | $5.72 | $5.72 | 152,100 | — | — |
| 2023-06-15 | $5.85 | $5.85 | 542,000 | — | — |
| 2023-06-14 | $5.25 | $5.25 | 90,800 | — | — |
| 2023-06-13 | $5.27 | $5.27 | 173,100 | — | — |
| 2023-06-12 | $5.36 | $5.36 | 435,400 | — | — |
| 2023-06-09 | $6.02 | $6.02 | 235,100 | — | — |
| 2023-06-08 | $5.90 | $5.90 | 867,600 | — | — |
| 2023-06-07 | $7.30 | $7.30 | 241,200 | — | — |
| 2023-06-06 | $6.98 | $6.98 | 535,700 | — | — |
| 2023-06-05 | $8.00 | $8.00 | 758,300 | — | — |
| 2023-06-02 | $7.28 | $7.28 | 786,400 | — | — |
| 2023-06-01 | $6.30 | $6.30 | 126,200 | — | — |
| 2023-05-31 | $6.15 | $6.15 | 128,400 | — | — |
| 2023-05-30 | $6.16 | $6.16 | 288,700 | — | — |
| 2023-05-26 | $5.49 | $5.49 | 186,300 | — | — |
| 2023-05-25 | $4.81 | $4.81 | 88,800 | — | — |
| 2023-05-24 | $4.95 | $4.95 | 69,000 | — | — |
| 2023-05-23 | $4.82 | $4.82 | 118,900 | — | — |
| 2023-05-22 | $5.36 | $5.36 | 146,500 | — | — |
| 2023-05-19 | $5.44 | $5.44 | 98,600 | — | — |
| 2023-05-18 | $5.21 | $5.21 | 99,500 | — | — |
| 2023-05-17 | $5.38 | $5.38 | 220,700 | — | — |
| 2023-05-16 | $5.69 | $5.69 | 207,800 | — | — |
| 2023-05-15 | $5.88 | $5.88 | 177,800 | — | — |
| 2023-05-12 | $5.57 | $5.57 | 116,800 | — | — |
| 2023-05-11 | $5.36 | $5.36 | 102,800 | — | — |
| 2023-05-10 | $5.20 | $5.20 | 304,100 | — | — |
| 2023-05-09 | $5.64 | $5.64 | 238,900 | — | — |
| 2023-05-08 | $5.13 | $5.13 | 235,700 | — | — |
| 2023-05-05 | $4.74 | $4.74 | 110,100 | — | — |
| 2023-05-04 | $4.43 | $4.43 | 96,700 | — | — |
| 2023-05-03 | $4.34 | $4.34 | 91,200 | — | — |
| 2023-05-02 | $4.52 | $4.52 | 100,300 | — | — |
| 2023-05-01 | $4.53 | $4.53 | 225,300 | — | — |
| 2023-04-28 | $4.20 | $4.20 | 85,200 | — | — |
| 2023-04-27 | $3.94 | $3.94 | 78,400 | — | — |
| 2023-04-26 | $4.30 | $4.30 | 31,000 | — | — |
| 2023-04-25 | $4.19 | $4.19 | 65,000 | — | — |
| 2023-04-24 | $4.41 | $4.41 | 72,700 | — | — |
| 2023-04-21 | $4.41 | $4.41 | 103,600 | — | — |
| 2023-04-20 | $4.42 | $4.42 | 55,400 | — | — |
| 2023-04-19 | $4.46 | $4.46 | 138,400 | — | — |
| 2023-04-18 | $4.68 | $4.68 | 188,900 | — | — |
| 2023-04-17 | $4.33 | $4.33 | 257,400 | — | — |
| 2023-04-14 | $3.75 | $3.75 | 70,200 | — | — |
| 2023-04-13 | $3.87 | $3.87 | 73,900 | — | — |
| 2023-04-12 | $3.86 | $3.86 | 118,600 | — | — |
| 2023-04-11 | $3.78 | $3.78 | 47,900 | — | — |
| 2023-04-10 | $3.84 | $3.84 | 57,600 | — | — |
| 2023-04-06 | $3.85 | $3.85 | 54,100 | — | — |
| 2023-04-05 | $3.75 | $3.75 | 77,800 | — | — |
| 2023-04-04 | $4.00 | $4.00 | 91,000 | — | — |
| 2023-04-03 | $3.77 | $3.77 | 207,700 | — | — |
| 2023-03-31 | $3.73 | $3.73 | 159,100 | — | — |
| 2023-03-30 | $3.74 | $3.74 | 478,500 | — | — |
| 2023-03-29 | $3.99 | $3.99 | 4,678,700 | — | — |
| 2023-03-28 | $3.41 | $3.41 | 16,200 | — | — |
| 2023-03-27 | $3.31 | $3.31 | 91,500 | — | — |
| 2023-03-24 | $3.33 | $3.33 | 29,300 | — | — |
| 2023-03-23 | $3.18 | $3.17 | 14,500 | — | — |
| 2023-03-22 | $2.92 | $2.92 | 3,700 | — | — |
| 2023-03-21 | $2.89 | $2.89 | 26,900 | — | — |
| 2023-03-20 | $2.64 | $2.64 | 18,400 | — | — |
| 2023-03-17 | $2.72 | $2.72 | 23,000 | — | — |
| 2023-03-16 | $2.70 | $2.70 | 7,400 | — | — |
| 2023-03-15 | $2.61 | $2.61 | 5,600 | — | — |
| 2023-03-14 | $2.66 | $2.66 | 55,300 | — | — |
| 2023-03-13 | $2.49 | $2.49 | 32,200 | — | — |
| 2023-03-10 | $2.58 | $2.58 | 36,400 | — | — |
| 2023-03-09 | $2.82 | $2.82 | 18,000 | — | — |
| 2023-03-08 | $2.92 | $2.92 | 3,500 | — | — |
| 2023-03-07 | $2.94 | $2.94 | 8,000 | — | — |
| 2023-03-06 | $2.92 | $2.92 | 9,400 | — | — |
| 2023-03-03 | $2.93 | $2.93 | 7,600 | — | — |
| 2023-03-02 | $2.94 | $2.94 | 6,600 | — | — |
| 2023-03-01 | $2.91 | $2.91 | 8,200 | — | — |
| 2023-02-28 | $2.96 | $2.96 | 8,400 | — | — |
| 2023-02-27 | $2.96 | $2.95 | 18,400 | — | — |
| 2023-02-24 | $2.98 | $2.98 | 20,600 | — | — |
| 2023-02-23 | $3.03 | $3.02 | 19,700 | — | — |
| 2023-02-22 | $3.01 | $3.01 | 18,300 | — | — |
| 2023-02-21 | $3.02 | $3.02 | 19,300 | — | — |
| 2023-02-17 | $3.14 | $3.14 | 5,000 | — | — |
| 2023-02-16 | $3.21 | $3.21 | 5,300 | — | — |
| 2023-02-15 | $3.20 | $3.20 | 14,400 | — | — |
| 2023-02-14 | $3.09 | $3.09 | 8,800 | — | — |
| 2023-02-13 | $3.03 | $3.03 | 15,600 | — | — |
| 2023-02-10 | $3.08 | $3.08 | 24,900 | — | — |
| 2023-02-09 | $3.22 | $3.22 | 16,300 | — | — |
| 2023-02-08 | $3.34 | $3.34 | 54,000 | — | — |
| 2023-02-07 | $3.46 | $3.46 | 18,100 | — | — |
| 2023-02-06 | $3.43 | $3.43 | 41,700 | — | — |
| 2023-02-03 | $3.43 | $3.43 | 40,900 | — | — |
| 2023-02-02 | $3.55 | $3.55 | 26,400 | — | — |
| 2023-02-01 | $3.49 | $3.49 | 68,300 | — | — |
| 2023-01-31 | $3.40 | $3.40 | 18,500 | — | — |
| 2023-01-30 | $3.39 | $3.39 | 37,000 | — | — |
| 2023-01-27 | $3.40 | $3.40 | 40,700 | — | — |
| 2023-01-26 | $3.30 | $3.30 | 36,400 | — | — |
| 2023-01-25 | $3.17 | $3.17 | 11,600 | — | — |
| 2023-01-24 | $3.19 | $3.19 | 21,500 | — | — |
| 2023-01-23 | $3.21 | $3.21 | 16,700 | — | — |
| 2023-01-20 | $3.17 | $3.17 | 23,400 | — | — |
| 2023-01-19 | $3.15 | $3.15 | 42,700 | — | — |
| 2023-01-18 | $3.01 | $3.01 | 26,400 | — | — |
| 2023-01-17 | $3.16 | $3.16 | 40,800 | — | — |
| 2023-01-13 | $3.33 | $3.33 | 50,500 | — | — |
| 2023-01-12 | $3.48 | $3.48 | 72,300 | — | — |
| 2023-01-11 | $3.57 | $3.57 | 115,500 | — | — |
| 2023-01-10 | $3.60 | $3.60 | 170,700 | — | — |
| 2023-01-09 | $3.14 | $3.14 | 108,500 | — | — |
| 2023-01-06 | $2.81 | $2.81 | 55,000 | — | — |
| 2023-01-05 | $2.77 | $2.77 | 29,300 | — | — |
| 2023-01-04 | $2.71 | $2.71 | 83,200 | — | — |
| 2023-01-03 | $2.43 | $2.43 | 78,200 | — | — |