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
- 2021-03-15 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 | $2.95 | $2.95 | 16,100 | — | — |
| 2023-12-28 | $3.06 | $3.06 | 10,100 | — | — |
| 2023-12-27 | $3.13 | $3.13 | 11,600 | — | — |
| 2023-12-26 | $3.22 | $3.22 | 5,600 | — | — |
| 2023-12-22 | $3.10 | $3.10 | 12,400 | — | — |
| 2023-12-21 | $3.19 | $3.19 | 13,600 | — | — |
| 2023-12-20 | $3.25 | $3.25 | 6,500 | — | — |
| 2023-12-19 | $3.26 | $3.26 | 5,700 | — | — |
| 2023-12-18 | $3.33 | $3.33 | 47,400 | — | — |
| 2023-12-15 | $3.17 | $3.17 | 17,200 | — | — |
| 2023-12-14 | $3.30 | $3.30 | 97,300 | — | — |
| 2023-12-13 | $3.85 | $3.85 | 65,100 | — | — |
| 2023-12-12 | $3.12 | $3.12 | 44,100 | — | — |
| 2023-12-11 | $3.00 | $3.00 | 17,600 | — | — |
| 2023-12-08 | $3.05 | $3.05 | 104,000 | — | — |
| 2023-12-07 | $3.32 | $3.32 | 8,400 | — | — |
| 2023-12-06 | $3.31 | $3.31 | 33,300 | — | — |
| 2023-12-05 | $3.30 | $3.30 | 18,100 | — | — |
| 2023-12-04 | $3.36 | $3.36 | 44,500 | — | — |
| 2023-12-01 | $3.28 | $3.28 | 177,400 | — | — |
| 2023-11-30 | $3.66 | $3.66 | 129,000 | — | — |
| 2023-11-29 | $3.63 | $3.63 | 12,300 | — | — |
| 2023-11-28 | $3.48 | $3.48 | 20,400 | — | — |
| 2023-11-27 | $3.61 | $3.61 | 240,800 | — | — |
| 2023-11-24 | $3.80 | $3.80 | 8,400 | — | — |
| 2023-11-22 | $3.68 | $3.68 | 120,800 | — | — |
| 2023-11-21 | $3.66 | $3.66 | 36,300 | — | — |
| 2023-11-20 | $3.79 | $3.79 | 3,200 | — | — |
| 2023-11-17 | $3.61 | $3.61 | 20,500 | — | — |
| 2023-11-16 | $3.35 | $3.35 | 62,700 | — | — |
| 2023-11-15 | $4.04 | $4.04 | 29,200 | — | — |
| 2023-11-14 | $4.04 | $4.04 | 55,400 | — | — |
| 2023-11-13 | $3.14 | $3.14 | 4,800 | — | — |
| 2023-11-10 | $3.22 | $3.22 | 16,900 | — | — |
| 2023-11-09 | $3.16 | $3.16 | 10,700 | — | — |
| 2023-11-08 | $3.13 | $3.13 | 2,700 | — | — |
| 2023-11-07 | $3.07 | $3.07 | 2,100 | — | — |
| 2023-11-06 | $3.15 | $3.15 | 6,400 | — | — |
| 2023-11-03 | $3.17 | $3.17 | 39,200 | — | — |
| 2023-11-02 | $3.16 | $3.16 | 25,200 | — | — |
| 2023-11-01 | $3.11 | $3.11 | 31,900 | — | — |
| 2023-10-31 | $3.22 | $3.22 | 4,800 | — | — |
| 2023-10-30 | $3.38 | $3.38 | 27,200 | — | — |
| 2023-10-27 | $3.49 | $3.49 | 4,200 | — | — |
| 2023-10-26 | $3.50 | $3.50 | 3,400 | — | — |
| 2023-10-25 | $3.62 | $3.62 | 47,300 | — | — |
| 2023-10-24 | $3.78 | $3.78 | 319,500 | — | — |
| 2023-10-23 | $3.74 | $3.74 | 224,900 | — | — |
| 2023-10-20 | $3.79 | $3.79 | 318,100 | — | — |
| 2023-10-19 | $3.81 | $3.81 | 75,400 | — | — |
| 2023-10-18 | $3.85 | $3.85 | 97,000 | — | — |
| 2023-10-17 | $3.91 | $3.91 | 32,800 | — | — |
| 2023-10-16 | $3.82 | $3.82 | 113,800 | — | — |
| 2023-10-13 | $3.81 | $3.81 | 52,700 | — | — |
| 2023-10-12 | $4.04 | $4.04 | 39,400 | — | — |
| 2023-10-11 | $4.01 | $4.01 | 56,300 | — | — |
| 2023-10-10 | $4.04 | $4.04 | 52,000 | — | — |
| 2023-10-09 | $4.13 | $4.13 | 11,200 | — | — |
| 2023-10-06 | $4.04 | $4.04 | 203,500 | — | — |
| 2023-10-05 | $4.00 | $4.00 | 93,400 | — | — |
| 2023-10-04 | $4.02 | $4.02 | 186,000 | — | — |
| 2023-10-03 | $4.06 | $4.06 | 17,100 | — | — |
| 2023-10-02 | $4.07 | $4.07 | 15,000 | — | — |
| 2023-09-29 | $4.05 | $4.05 | 7,500 | — | — |
| 2023-09-28 | $4.06 | $4.06 | 80,800 | — | — |
| 2023-09-27 | $4.07 | $4.07 | 7,800 | — | — |
| 2023-09-26 | $4.15 | $4.15 | 81,600 | — | — |
| 2023-09-25 | $4.36 | $4.36 | 93,200 | — | — |
| 2023-09-22 | $4.37 | $4.37 | 156,800 | — | — |
| 2023-09-21 | $4.41 | $4.41 | 23,900 | — | — |
| 2023-09-20 | $4.41 | $4.41 | 65,900 | — | — |
| 2023-09-19 | $4.40 | $4.40 | 18,000 | — | — |
| 2023-09-18 | $4.41 | $4.41 | 18,600 | — | — |
| 2023-09-15 | $4.50 | $4.50 | 87,600 | — | — |
| 2023-09-14 | $4.41 | $4.41 | 9,300 | — | — |
| 2023-09-13 | $4.52 | $4.52 | 1,500 | — | — |
| 2023-09-12 | $4.49 | $4.49 | 2,800 | — | — |
| 2023-09-11 | $4.54 | $4.54 | 9,800 | — | — |
| 2023-09-08 | $4.44 | $4.44 | 10,600 | — | — |
| 2023-09-07 | $4.44 | $4.44 | 2,400 | — | — |
| 2023-09-06 | $4.48 | $4.48 | 11,600 | — | — |
| 2023-09-05 | $4.40 | $4.40 | 78,500 | — | — |
| 2023-09-01 | $4.41 | $4.41 | 18,700 | — | — |
| 2023-08-31 | $4.40 | $4.40 | 21,700 | — | — |
| 2023-08-30 | $4.41 | $4.41 | 76,400 | — | — |
| 2023-08-29 | $4.45 | $4.45 | 42,300 | — | — |
| 2023-08-28 | $4.57 | $4.57 | 170,900 | — | — |
| 2023-08-25 | $4.53 | $4.53 | 5,000 | — | — |
| 2023-08-24 | $4.54 | $4.54 | 3,700 | — | — |
| 2023-08-23 | $4.46 | $4.46 | 250,500 | — | — |
| 2023-08-22 | $4.40 | $4.40 | 10,400 | — | — |
| 2023-08-21 | $4.50 | $4.50 | 6,200 | — | — |
| 2023-08-18 | $4.45 | $4.45 | 8,900 | — | — |
| 2023-08-17 | $4.44 | $4.44 | 15,200 | — | — |
| 2023-08-16 | $4.41 | $4.41 | 47,900 | — | — |
| 2023-08-15 | $4.45 | $4.45 | 136,400 | — | — |
| 2023-08-14 | $4.38 | $4.38 | 7,900 | — | — |
| 2023-08-11 | $4.45 | $4.45 | 108,200 | — | — |
| 2023-08-10 | $4.38 | $4.38 | 81,900 | — | — |
| 2023-08-09 | $4.47 | $4.47 | 8,500 | — | — |
| 2023-08-08 | $4.43 | $4.43 | 10,000 | — | — |
| 2023-08-07 | $4.45 | $4.45 | 43,300 | — | — |
| 2023-08-04 | $4.51 | $4.51 | 38,800 | — | — |
| 2023-08-03 | $4.50 | $4.50 | 7,100 | — | — |
| 2023-08-02 | $4.60 | $4.60 | 179,700 | — | — |
| 2023-08-01 | $4.50 | $4.50 | 168,000 | — | — |
| 2023-07-31 | $4.50 | $4.50 | 297,700 | — | — |
| 2023-07-28 | $4.50 | $4.50 | 175,000 | — | — |
| 2023-07-27 | $4.49 | $4.49 | 211,900 | — | — |
| 2023-07-26 | $4.41 | $4.41 | 156,600 | — | — |
| 2023-07-25 | $4.41 | $4.41 | 208,500 | — | — |
| 2023-07-24 | $4.40 | $4.40 | 362,000 | — | — |
| 2023-07-21 | $4.38 | $4.38 | 165,600 | — | — |
| 2023-07-20 | $4.62 | $4.62 | 54,800 | — | — |
| 2023-07-19 | $5.05 | $5.05 | 217,900 | — | — |
| 2023-07-18 | $5.03 | $5.03 | 38,200 | — | — |
| 2023-07-17 | $4.90 | $4.90 | 17,600 | — | — |
| 2023-07-14 | $4.86 | $4.86 | 21,700 | — | — |
| 2023-07-13 | $4.69 | $4.69 | 67,200 | — | — |
| 2023-07-12 | $4.80 | $4.80 | 99,100 | — | — |
| 2023-07-11 | $4.72 | $4.72 | 38,100 | — | — |
| 2023-07-10 | $4.47 | $4.47 | 25,800 | — | — |
| 2023-07-07 | $4.47 | $4.47 | 24,100 | — | — |
| 2023-07-06 | $4.33 | $4.33 | 28,400 | — | — |
| 2023-07-05 | $4.37 | $4.37 | 186,000 | — | — |
| 2023-07-03 | $4.64 | $4.64 | 67,400 | — | — |
| 2023-06-30 | $4.82 | $4.82 | 289,300 | — | — |
| 2023-06-29 | $4.71 | $4.71 | 293,200 | — | — |
| 2023-06-28 | $5.31 | $5.31 | 585,500 | — | — |
| 2023-06-27 | $5.63 | $5.63 | 329,300 | — | — |
| 2023-06-26 | $5.73 | $5.73 | 224,900 | — | — |
| 2023-06-23 | $5.62 | $5.62 | 149,200 | — | — |
| 2023-06-22 | $5.85 | $5.85 | 354,700 | — | — |
| 2023-06-21 | $5.70 | $5.70 | 45,700 | — | — |
| 2023-06-20 | $5.60 | $5.60 | 199,200 | — | — |
| 2023-06-16 | $5.83 | $5.83 | 356,700 | — | — |
| 2023-06-15 | $5.31 | $5.31 | 17,400 | — | — |
| 2023-06-14 | $5.21 | $5.21 | 12,100 | — | — |
| 2023-06-13 | $5.16 | $5.16 | 312,600 | — | — |
| 2023-06-12 | $5.14 | $5.14 | 87,800 | — | — |
| 2023-06-09 | $5.11 | $5.11 | 18,500 | — | — |
| 2023-06-08 | $5.10 | $5.10 | 338,800 | — | — |
| 2023-06-07 | $5.23 | $5.23 | 355,700 | — | — |
| 2023-06-06 | $4.99 | $4.99 | 85,100 | — | — |
| 2023-06-05 | $5.15 | $5.15 | 131,500 | — | — |
| 2023-06-02 | $5.06 | $5.06 | 263,400 | — | — |
| 2023-06-01 | $5.16 | $5.16 | 35,100 | — | — |
| 2023-05-31 | $5.15 | $5.15 | 355,200 | — | — |
| 2023-05-30 | $5.23 | $5.23 | 139,800 | — | — |
| 2023-05-26 | $5.27 | $5.27 | 430,300 | — | — |
| 2023-05-25 | $5.15 | $5.15 | 191,600 | — | — |
| 2023-05-24 | $5.19 | $5.19 | 226,300 | — | — |
| 2023-05-23 | $5.15 | $5.15 | 621,600 | — | — |
| 2023-05-22 | $5.17 | $5.17 | 243,400 | — | — |
| 2023-05-19 | $5.20 | $5.20 | 350,000 | — | — |
| 2023-05-18 | $5.35 | $5.35 | 352,100 | — | — |
| 2023-05-17 | $5.37 | $5.37 | 535,200 | — | — |
| 2023-05-16 | $5.42 | $5.42 | 814,800 | — | — |
| 2023-05-15 | $5.46 | $5.46 | 309,100 | — | — |
| 2023-05-12 | $5.30 | $5.30 | 227,300 | — | — |
| 2023-05-11 | $5.55 | $5.55 | 348,600 | — | — |
| 2023-05-10 | $5.28 | $5.28 | 536,400 | — | — |
| 2023-05-09 | $5.24 | $5.24 | 327,300 | — | — |
| 2023-05-08 | $5.00 | $5.00 | 146,500 | — | — |
| 2023-05-05 | $5.18 | $5.18 | 336,000 | — | — |
| 2023-05-04 | $5.30 | $5.30 | 196,500 | — | — |
| 2023-05-03 | $5.22 | $5.22 | 262,400 | — | — |
| 2023-05-02 | $4.92 | $4.92 | 173,300 | — | — |
| 2023-05-01 | $4.80 | $4.80 | 106,300 | — | — |
| 2023-04-28 | $5.11 | $5.11 | 252,800 | — | — |
| 2023-04-27 | $5.16 | $5.16 | 115,200 | — | — |
| 2023-04-26 | $5.30 | $5.30 | 217,300 | — | — |
| 2023-04-25 | $5.20 | $5.20 | 23,300 | — | — |
| 2023-04-24 | $5.29 | $5.29 | 448,000 | — | — |
| 2023-04-21 | $5.46 | $5.46 | 94,500 | — | — |
| 2023-04-20 | $5.55 | $5.55 | 231,900 | — | — |
| 2023-04-19 | $5.45 | $5.45 | 140,000 | — | — |
| 2023-04-18 | $5.56 | $5.56 | 159,500 | — | — |
| 2023-04-17 | $5.45 | $5.45 | 103,300 | — | — |
| 2023-04-14 | $5.43 | $5.43 | 90,100 | — | — |
| 2023-04-13 | $5.20 | $5.20 | 116,600 | — | — |
| 2023-04-12 | $5.27 | $5.27 | 24,700 | — | — |
| 2023-04-11 | $5.12 | $5.12 | 165,600 | — | — |
| 2023-04-10 | $5.29 | $5.29 | 54,500 | — | — |
| 2023-04-06 | $5.01 | $5.01 | 45,600 | — | — |
| 2023-04-05 | $4.93 | $4.93 | 88,300 | — | — |
| 2023-04-04 | $4.67 | $4.67 | 676,400 | — | — |
| 2023-04-03 | $5.00 | $5.00 | 22,600 | — | — |
| 2023-03-31 | $5.39 | $5.39 | 98,800 | — | — |
| 2023-03-30 | $5.47 | $5.47 | 146,900 | — | — |
| 2023-03-29 | $5.51 | $5.51 | 21,800 | — | — |
| 2023-03-28 | $5.68 | $5.68 | 80,300 | — | — |
| 2023-03-27 | $5.90 | $5.90 | 129,000 | — | — |
| 2023-03-24 | $6.05 | $6.05 | 105,200 | — | — |
| 2023-03-23 | $6.10 | $6.10 | 88,900 | — | — |
| 2023-03-22 | $6.00 | $6.00 | 61,700 | — | — |
| 2023-03-21 | $6.06 | $6.06 | 120,800 | — | — |
| 2023-03-20 | $6.10 | $6.10 | 86,800 | — | — |
| 2023-03-17 | $6.06 | $6.06 | 280,000 | — | — |
| 2023-03-16 | $5.65 | $5.65 | 39,900 | — | — |
| 2023-03-15 | $5.65 | $5.65 | 78,300 | — | — |
| 2023-03-14 | $5.74 | $5.74 | 113,300 | — | — |
| 2023-03-13 | $5.19 | $5.19 | 109,100 | — | — |
| 2023-03-10 | $5.05 | $5.05 | 29,000 | — | — |
| 2023-03-09 | $4.90 | $4.90 | 21,100 | — | — |
| 2023-03-08 | $5.18 | $5.18 | 80,200 | — | — |
| 2023-03-07 | $5.61 | $5.61 | 199,100 | — | — |
| 2023-03-06 | $5.62 | $5.62 | 5,500 | — | — |
| 2023-03-03 | $5.85 | $5.85 | 188,000 | — | — |
| 2023-03-02 | $5.70 | $5.70 | 25,900 | — | — |
| 2023-03-01 | $6.08 | $6.08 | 309,300 | — | — |
| 2023-02-28 | $6.06 | $6.06 | 392,400 | — | — |
| 2023-02-27 | $6.41 | $6.41 | 168,100 | — | — |
| 2023-02-24 | $6.32 | $6.32 | 346,500 | — | — |
| 2023-02-23 | $6.17 | $6.17 | 351,300 | — | — |
| 2023-02-22 | $6.38 | $6.38 | 186,200 | — | — |
| 2023-02-21 | $6.26 | $6.26 | 276,900 | — | — |
| 2023-02-17 | $7.55 | $7.55 | 1,328,500 | — | — |
| 2023-02-16 | $7.15 | $7.15 | 110,000 | — | — |
| 2023-02-15 | $6.85 | $6.85 | 31,100 | — | — |
| 2023-02-14 | $6.60 | $6.60 | 63,000 | — | — |
| 2023-02-13 | $6.89 | $6.89 | 104,700 | — | — |
| 2023-02-10 | $6.47 | $6.47 | 55,900 | — | — |
| 2023-02-09 | $6.40 | $6.40 | 173,500 | — | — |
| 2023-02-08 | $6.49 | $6.49 | 283,300 | — | — |
| 2023-02-07 | $6.68 | $6.68 | 59,800 | — | — |
| 2023-02-06 | $6.80 | $6.80 | 493,200 | — | — |
| 2023-02-03 | $6.12 | $6.12 | 43,000 | — | — |
| 2023-02-02 | $6.42 | $6.42 | 74,300 | — | — |
| 2023-02-01 | $6.21 | $6.21 | 154,100 | — | — |
| 2023-01-31 | $7.85 | $7.85 | 827,000 | — | — |
| 2023-01-30 | $7.31 | $7.31 | 66,800 | — | — |
| 2023-01-27 | $6.94 | $6.94 | 187,200 | — | — |
| 2023-01-26 | $7.00 | $7.00 | 226,800 | — | — |
| 2023-01-25 | $6.49 | $6.49 | 88,700 | — | — |
| 2023-01-24 | $6.60 | $6.60 | 94,000 | — | — |
| 2023-01-23 | $6.06 | $6.06 | 16,800 | — | — |
| 2023-01-20 | $6.10 | $6.10 | 129,900 | — | — |
| 2023-01-19 | $5.20 | $5.20 | 11,800 | — | — |
| 2023-01-18 | $5.25 | $5.25 | 71,200 | — | — |
| 2023-01-17 | $5.40 | $5.40 | 121,900 | — | — |
| 2023-01-13 | $5.47 | $5.47 | 87,500 | — | — |
| 2023-01-12 | $5.76 | $5.76 | 76,200 | — | — |
| 2023-01-11 | $5.90 | $5.90 | 91,000 | — | — |
| 2023-01-10 | $5.85 | $5.85 | 348,000 | — | — |
| 2023-01-09 | $5.31 | $5.31 | 300,000 | — | — |
| 2023-01-06 | $6.10 | $6.10 | 373,500 | — | — |
| 2023-01-05 | $7.25 | $7.25 | 240,800 | — | — |
| 2023-01-04 | $7.60 | $7.60 | 244,400 | — | — |
| 2023-01-03 | $6.90 | $6.90 | 719,200 | — | — |