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
- 2021-11-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $4.47 | — | 321,600 |
| 2023-12-28 | $4.43 | — | 162,000 |
| 2023-12-27 | $4.49 | — | 443,100 |
| 2023-12-26 | $4.57 | — | 624,200 |
| 2023-12-22 | $4.50 | — | 357,100 |
| 2023-12-21 | $4.60 | — | 293,700 |
| 2023-12-20 | $4.36 | — | 630,200 |
| 2023-12-19 | $4.25 | — | 229,900 |
| 2023-12-18 | $4.11 | — | 148,300 |
| 2023-12-15 | $4.21 | — | 910,800 |
| 2023-12-14 | $4.22 | — | 147,900 |
| 2023-12-13 | $4.26 | — | 176,600 |
| 2023-12-12 | $4.20 | — | 161,800 |
| 2023-12-11 | $4.08 | — | 132,300 |
| 2023-12-08 | $4.11 | — | 196,500 |
| 2023-12-07 | $4.07 | — | 179,000 |
| 2023-12-06 | $4.05 | — | 268,100 |
| 2023-12-05 | $4.14 | — | 80,800 |
| 2023-12-04 | $4.16 | — | 247,400 |
| 2023-12-01 | $4.19 | — | 376,700 |
| 2023-11-30 | $4.08 | — | 116,400 |
| 2023-11-29 | $4.02 | — | 123,900 |
| 2023-11-28 | $4.05 | — | 101,300 |
| 2023-11-27 | $4.05 | — | 165,100 |
| 2023-11-24 | $3.99 | — | 1,103,200 |
| 2023-11-22 | $4.16 | — | 151,200 |
| 2023-11-21 | $4.16 | — | 162,100 |
| 2023-11-20 | $4.13 | — | 185,700 |
| 2023-11-17 | $4.15 | — | 184,500 |
| 2023-11-16 | $4.09 | — | 282,400 |
| 2023-11-15 | $4.00 | — | 196,600 |
| 2023-11-14 | $4.12 | — | 253,000 |
| 2023-11-13 | $4.19 | — | 307,600 |
| 2023-11-10 | $4.09 | — | 283,400 |
| 2023-11-09 | $4.11 | — | 308,300 |
| 2023-11-08 | $4.13 | — | 338,400 |
| 2023-11-07 | $4.16 | — | 395,300 |
| 2023-11-06 | $4.13 | — | 422,700 |
| 2023-11-03 | $4.03 | — | 1,022,700 |
| 2023-11-02 | $4.18 | — | 655,300 |
| 2023-11-01 | $4.08 | — | 1,200,900 |
| 2023-10-31 | $4.05 | — | 926,800 |
| 2023-10-30 | $3.96 | — | 1,584,200 |
| 2023-10-27 | $3.90 | — | 5,757,700 |
| 2023-10-26 | $3.77 | — | 5,697,700 |
| 2023-10-25 | $3.46 | — | 37,151,000 |
| 2023-10-24 | $3.02 | — | 92,818,700 |
| 2023-10-23 | $1.39 | — | 47,500 |
| 2023-10-20 | $1.42 | — | 80,500 |
| 2023-10-19 | $1.43 | — | 193,000 |
| 2023-10-18 | $1.33 | — | 176,300 |
| 2023-10-17 | $1.40 | — | 167,600 |
| 2023-10-16 | $1.44 | — | 48,700 |
| 2023-10-13 | $1.41 | — | 101,900 |
| 2023-10-12 | $1.41 | — | 89,200 |
| 2023-10-11 | $1.51 | — | 92,700 |
| 2023-10-10 | $1.47 | — | 149,200 |
| 2023-10-09 | $1.47 | — | 63,400 |
| 2023-10-06 | $1.50 | — | 19,700 |
| 2023-10-05 | $1.46 | — | 73,100 |
| 2023-10-04 | $1.46 | — | 59,800 |
| 2023-10-03 | $1.43 | — | 118,100 |
| 2023-10-02 | $1.46 | — | 63,300 |
| 2023-09-29 | $1.49 | — | 69,400 |
| 2023-09-28 | $1.49 | — | 82,000 |
| 2023-09-27 | $1.50 | — | 102,400 |
| 2023-09-26 | $1.50 | — | 19,000 |
| 2023-09-25 | $1.51 | — | 27,500 |
| 2023-09-22 | $1.50 | — | 57,400 |
| 2023-09-21 | $1.50 | — | 36,300 |
| 2023-09-20 | $1.54 | — | 161,600 |
| 2023-09-19 | $1.51 | — | 96,800 |
| 2023-09-18 | $1.54 | — | 76,700 |
| 2023-09-15 | $1.60 | — | 70,200 |
| 2023-09-14 | $1.66 | — | 20,200 |
| 2023-09-13 | $1.67 | — | 73,700 |
| 2023-09-12 | $1.77 | — | 7,900 |
| 2023-09-11 | $1.72 | — | 63,700 |
| 2023-09-08 | $1.69 | — | 180,200 |
| 2023-09-07 | $1.63 | — | 33,200 |
| 2023-09-06 | $1.69 | — | 68,100 |
| 2023-09-05 | $1.73 | — | 120,300 |
| 2023-09-01 | $1.82 | — | 35,400 |
| 2023-08-31 | $1.82 | — | 24,800 |
| 2023-08-30 | $1.82 | — | 86,200 |
| 2023-08-29 | $1.77 | — | 158,900 |
| 2023-08-28 | $1.66 | — | 254,000 |
| 2023-08-25 | $1.79 | — | 134,200 |
| 2023-08-24 | $1.86 | — | 101,900 |
| 2023-08-23 | $1.85 | — | 149,100 |
| 2023-08-22 | $1.82 | — | 90,200 |
| 2023-08-21 | $1.90 | — | 95,100 |
| 2023-08-18 | $1.85 | — | 66,400 |
| 2023-08-17 | $1.75 | — | 106,100 |
| 2023-08-16 | $1.83 | — | 45,200 |
| 2023-08-15 | $1.90 | — | 95,500 |
| 2023-08-14 | $1.88 | — | 32,400 |
| 2023-08-11 | $1.85 | — | 83,500 |
| 2023-08-10 | $1.86 | — | 52,300 |
| 2023-08-09 | $1.87 | — | 97,600 |
| 2023-08-08 | $1.85 | — | 104,500 |
| 2023-08-07 | $1.80 | — | 561,700 |
| 2023-08-04 | $1.97 | — | 205,200 |
| 2023-08-03 | $2.14 | — | 396,700 |
| 2023-08-02 | $2.09 | — | 2,598,600 |
| 2023-08-01 | $1.98 | — | 883,100 |
| 2023-07-31 | $2.00 | — | 1,647,400 |
| 2023-07-28 | $2.02 | — | 452,600 |
| 2023-07-27 | $2.01 | — | 147,200 |
| 2023-07-26 | $2.05 | — | 289,300 |
| 2023-07-25 | $2.00 | — | 907,700 |
| 2023-07-24 | $2.18 | — | 142,600 |
| 2023-07-21 | $2.23 | — | 91,300 |
| 2023-07-20 | $2.23 | — | 99,000 |
| 2023-07-19 | $2.21 | — | 90,000 |
| 2023-07-18 | $2.28 | — | 133,600 |
| 2023-07-17 | $2.38 | — | 45,800 |
| 2023-07-14 | $2.36 | — | 105,800 |
| 2023-07-13 | $2.41 | — | 37,800 |
| 2023-07-12 | $2.46 | — | 280,400 |
| 2023-07-11 | $2.40 | — | 46,600 |
| 2023-07-10 | $2.40 | — | 61,200 |
| 2023-07-07 | $2.38 | — | 37,500 |
| 2023-07-06 | $2.37 | — | 95,600 |
| 2023-07-05 | $2.33 | — | 220,200 |
| 2023-07-03 | $2.31 | — | 33,000 |
| 2023-06-30 | $2.28 | — | 146,400 |
| 2023-06-29 | $2.37 | — | 40,900 |
| 2023-06-28 | $2.37 | — | 54,400 |
| 2023-06-27 | $2.22 | — | 395,500 |
| 2023-06-26 | $2.22 | — | 252,800 |
| 2023-06-23 | $2.41 | — | 59,200 |
| 2023-06-22 | $2.36 | — | 54,300 |
| 2023-06-21 | $2.40 | — | 38,900 |
| 2023-06-20 | $2.43 | — | 104,800 |
| 2023-06-16 | $2.49 | — | 168,000 |
| 2023-06-15 | $2.60 | — | 169,400 |
| 2023-06-14 | $2.45 | — | 95,000 |
| 2023-06-13 | $2.52 | — | 140,000 |
| 2023-06-12 | $2.49 | — | 388,400 |
| 2023-06-09 | $2.57 | — | 114,600 |
| 2023-06-08 | $2.52 | — | 84,000 |
| 2023-06-07 | $2.47 | — | 166,800 |
| 2023-06-06 | $2.56 | — | 300,700 |
| 2023-06-05 | $2.50 | — | 102,200 |
| 2023-06-02 | $2.40 | — | 52,000 |
| 2023-06-01 | $2.41 | — | 60,500 |
| 2023-05-31 | $2.50 | — | 178,800 |
| 2023-05-30 | $2.44 | — | 200,900 |
| 2023-05-26 | $2.44 | — | 212,200 |
| 2023-05-25 | $2.51 | — | 137,300 |
| 2023-05-24 | $2.55 | — | 180,100 |
| 2023-05-23 | $2.76 | — | 198,100 |
| 2023-05-22 | $2.68 | — | 270,200 |
| 2023-05-19 | $2.82 | — | 353,300 |
| 2023-05-18 | $2.85 | — | 731,500 |
| 2023-05-17 | $2.52 | — | 582,700 |
| 2023-05-16 | $2.28 | — | 274,200 |
| 2023-05-15 | $2.17 | — | 313,900 |
| 2023-05-12 | $2.09 | — | 359,000 |
| 2023-05-11 | $2.20 | — | 289,100 |
| 2023-05-10 | $2.18 | — | 167,800 |
| 2023-05-09 | $2.20 | — | 145,800 |
| 2023-05-08 | $2.23 | — | 107,700 |
| 2023-05-05 | $2.25 | — | 317,200 |
| 2023-05-04 | $2.12 | — | 134,400 |
| 2023-05-03 | $2.14 | — | 126,800 |
| 2023-05-02 | $2.22 | — | 242,100 |
| 2023-05-01 | $2.30 | — | 276,400 |
| 2023-04-28 | $2.23 | — | 460,100 |
| 2023-04-27 | $2.21 | — | 370,400 |
| 2023-04-26 | $1.97 | — | 495,800 |
| 2023-04-25 | $1.93 | — | 124,900 |
| 2023-04-24 | $2.07 | — | 190,600 |
| 2023-04-21 | $2.15 | — | 1,330,000 |
| 2023-04-20 | $2.12 | — | 31,300 |
| 2023-04-19 | $2.07 | — | 114,200 |
| 2023-04-18 | $2.06 | — | 87,800 |
| 2023-04-17 | $2.20 | — | 68,900 |
| 2023-04-14 | $2.25 | — | 132,900 |
| 2023-04-13 | $2.30 | — | 182,700 |
| 2023-04-12 | $2.15 | — | 202,000 |
| 2023-04-11 | $2.00 | — | 173,900 |
| 2023-04-10 | $1.79 | — | 67,300 |
| 2023-04-06 | $1.82 | — | 69,600 |
| 2023-04-05 | $1.85 | — | 33,000 |
| 2023-04-04 | $1.89 | — | 61,300 |
| 2023-04-03 | $1.97 | — | 128,600 |
| 2023-03-31 | $1.96 | — | 187,500 |
| 2023-03-30 | $1.75 | — | 76,600 |
| 2023-03-29 | $1.72 | — | 149,300 |
| 2023-03-28 | $1.65 | — | 129,800 |
| 2023-03-27 | $1.67 | — | 42,000 |
| 2023-03-24 | $1.67 | — | 31,900 |
| 2023-03-23 | $1.70 | — | 57,600 |
| 2023-03-22 | $1.65 | — | 93,900 |
| 2023-03-21 | $1.79 | — | 120,900 |
| 2023-03-20 | $1.68 | — | 63,000 |
| 2023-03-17 | $1.74 | — | 57,100 |
| 2023-03-16 | $1.69 | — | 1,505,300 |
| 2023-03-15 | $1.67 | — | 3,072,100 |
| 2023-03-14 | $1.71 | — | 53,100 |
| 2023-03-13 | $1.68 | — | 121,000 |
| 2023-03-10 | $1.58 | — | 265,600 |
| 2023-03-09 | $1.68 | — | 181,500 |
| 2023-03-08 | $1.83 | — | 80,300 |
| 2023-03-07 | $1.88 | — | 65,100 |
| 2023-03-06 | $1.94 | — | 70,200 |
| 2023-03-03 | $1.98 | — | 155,800 |
| 2023-03-02 | $1.82 | — | 131,800 |
| 2023-03-01 | $1.83 | — | 47,700 |
| 2023-02-28 | $1.85 | — | 103,600 |
| 2023-02-27 | $1.98 | — | 71,800 |
| 2023-02-24 | $1.81 | — | 60,000 |
| 2023-02-23 | $1.87 | — | 92,200 |
| 2023-02-22 | $1.91 | — | 224,300 |
| 2023-02-21 | $2.04 | — | 140,800 |
| 2023-02-17 | $2.13 | — | 61,600 |
| 2023-02-16 | $2.21 | — | 166,700 |
| 2023-02-15 | $2.25 | — | 136,300 |
| 2023-02-14 | $2.20 | — | 46,300 |
| 2023-02-13 | $2.19 | — | 72,000 |
| 2023-02-10 | $2.14 | — | 54,100 |
| 2023-02-09 | $2.23 | — | 37,100 |
| 2023-02-08 | $2.28 | — | 140,400 |
| 2023-02-07 | $2.25 | — | 47,200 |
| 2023-02-06 | $2.24 | — | 53,400 |
| 2023-02-03 | $2.20 | — | 268,200 |
| 2023-02-02 | $2.29 | — | 453,700 |
| 2023-02-01 | $2.43 | — | 70,200 |
| 2023-01-31 | $2.49 | — | 48,000 |
| 2023-01-30 | $2.40 | — | 110,300 |
| 2023-01-27 | $2.57 | — | 72,300 |
| 2023-01-26 | $2.53 | — | 104,000 |
| 2023-01-25 | $2.65 | — | 62,100 |
| 2023-01-24 | $2.69 | — | 52,200 |
| 2023-01-23 | $2.66 | — | 72,800 |
| 2023-01-20 | $2.66 | — | 178,700 |
| 2023-01-19 | $2.50 | — | 64,000 |
| 2023-01-18 | $2.42 | — | 165,400 |
| 2023-01-17 | $2.37 | — | 74,200 |
| 2023-01-13 | $2.32 | — | 125,800 |
| 2023-01-12 | $2.38 | — | 2,821,600 |
| 2023-01-11 | $2.57 | — | 159,400 |
| 2023-01-10 | $2.42 | — | 188,000 |
| 2023-01-09 | $2.38 | — | 721,800 |
| 2023-01-06 | $2.33 | — | 481,800 |
| 2023-01-05 | $1.99 | — | 395,000 |
| 2023-01-04 | $1.76 | — | 189,800 |
| 2023-01-03 | $1.57 | — | 191,300 |