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
- 2015-07-02 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 | $4.97 | $4.97 | 284,832 | — | — |
| 2023-12-28 | $4.95 | $4.95 | 311,181 | — | — |
| 2023-12-27 | $4.91 | $4.91 | 371,974 | — | — |
| 2023-12-26 | $4.93 | $4.93 | 269,376 | — | — |
| 2023-12-22 | $4.89 | $4.89 | 210,643 | — | — |
| 2023-12-21 | $4.86 | $4.86 | 213,293 | — | — |
| 2023-12-20 | $4.82 | $4.82 | 415,693 | — | — |
| 2023-12-19 | $4.90 | $4.90 | 429,971 | — | — |
| 2023-12-18 | $4.75 | $4.75 | 580,704 | — | — |
| 2023-12-15 | $4.76 | $4.76 | 1,298,157 | — | — |
| 2023-12-14 | $4.88 | $4.88 | 474,573 | — | — |
| 2023-12-13 | $4.75 | $4.75 | 651,507 | — | — |
| 2023-12-12 | $4.58 | $4.58 | 334,586 | — | — |
| 2023-12-11 | $4.79 | $4.79 | 478,106 | — | — |
| 2023-12-08 | $4.86 | $4.86 | 370,797 | — | — |
| 2023-12-07 | $4.78 | $4.78 | 569,664 | — | — |
| 2023-12-06 | $4.66 | $4.66 | 488,851 | — | — |
| 2023-12-05 | $4.63 | $4.63 | 440,864 | — | — |
| 2023-12-04 | $4.88 | $4.88 | 520,499 | — | — |
| 2023-12-01 | $4.86 | $4.86 | 773,536 | — | — |
| 2023-11-30 | $4.60 | $4.60 | 406,419 | — | — |
| 2023-11-29 | $4.74 | $4.74 | 550,086 | — | — |
| 2023-11-28 | $4.70 | $4.70 | 453,229 | — | — |
| 2023-11-27 | $4.65 | $4.65 | 321,043 | — | — |
| 2023-11-24 | $4.75 | $4.75 | 214,470 | — | — |
| 2023-11-22 | $4.64 | $4.64 | 253,626 | — | — |
| 2023-11-21 | $4.61 | $4.61 | 295,283 | — | — |
| 2023-11-20 | $4.75 | $4.75 | 485,024 | — | — |
| 2023-11-17 | $4.73 | $4.73 | 422,022 | — | — |
| 2023-11-16 | $4.74 | $4.74 | 373,152 | — | — |
| 2023-11-15 | $4.84 | $4.84 | 1,043,795 | — | — |
| 2023-11-14 | $4.84 | $4.84 | 624,422 | — | — |
| 2023-11-13 | $4.80 | $4.80 | 664,166 | — | — |
| 2023-11-10 | $4.88 | $4.88 | 1,514,541 | — | — |
| 2023-11-09 | $4.34 | $4.34 | 492,678 | — | — |
| 2023-11-08 | $4.48 | $4.48 | 301,318 | — | — |
| 2023-11-07 | $4.46 | $4.46 | 418,637 | — | — |
| 2023-11-06 | $4.60 | $4.60 | 539,194 | — | — |
| 2023-11-03 | $4.66 | $4.66 | 784,282 | — | — |
| 2023-11-02 | $4.58 | $4.58 | 314,566 | — | — |
| 2023-11-01 | $4.58 | $4.58 | 257,011 | — | — |
| 2023-10-31 | $4.64 | $4.64 | 319,571 | — | — |
| 2023-10-30 | $4.59 | $4.59 | 293,370 | — | — |
| 2023-10-27 | $4.54 | $4.54 | 332,083 | — | — |
| 2023-10-26 | $4.57 | $4.57 | 297,786 | — | — |
| 2023-10-25 | $4.60 | $4.60 | 312,506 | — | — |
| 2023-10-24 | $4.76 | $4.76 | 362,406 | — | — |
| 2023-10-23 | $4.75 | $4.75 | 367,558 | — | — |
| 2023-10-20 | $4.78 | $4.78 | 233,459 | — | — |
| 2023-10-19 | $4.81 | $4.81 | 390,963 | — | — |
| 2023-10-18 | $4.93 | $4.93 | 313,536 | — | — |
| 2023-10-17 | $5.01 | $5.01 | 241,408 | — | — |
| 2023-10-16 | $5.10 | $5.10 | 312,506 | — | — |
| 2023-10-13 | $5.05 | $5.05 | 327,078 | — | — |
| 2023-10-12 | $5.03 | $5.03 | 185,619 | — | — |
| 2023-10-11 | $5.18 | $5.18 | 191,213 | — | — |
| 2023-10-10 | $5.20 | $5.20 | 290,131 | — | — |
| 2023-10-09 | $5.33 | $5.33 | 155,002 | — | — |
| 2023-10-06 | $5.24 | $5.24 | 201,517 | — | — |
| 2023-10-05 | $5.29 | $5.29 | 287,629 | — | — |
| 2023-10-04 | $5.22 | $5.22 | 224,038 | — | — |
| 2023-10-03 | $5.22 | $5.22 | 263,782 | — | — |
| 2023-10-02 | $5.57 | $5.57 | 471,776 | — | — |
| 2023-09-29 | $5.54 | $5.54 | 255,686 | — | — |
| 2023-09-28 | $5.53 | $5.53 | 199,014 | — | — |
| 2023-09-27 | $5.48 | $5.48 | 445,722 | — | — |
| 2023-09-26 | $5.36 | $5.36 | 301,318 | — | — |
| 2023-09-25 | $5.48 | $5.48 | 310,592 | — | — |
| 2023-09-22 | $5.50 | $5.50 | 173,843 | — | — |
| 2023-09-21 | $5.60 | $5.60 | 218,445 | — | — |
| 2023-09-20 | $5.63 | $5.63 | 199,603 | — | — |
| 2023-09-19 | $5.62 | $5.62 | 163,539 | — | — |
| 2023-09-18 | $5.60 | $5.60 | 452,787 | — | — |
| 2023-09-15 | $5.75 | $5.75 | 1,034,669 | — | — |
| 2023-09-14 | $6.09 | $6.09 | 348,570 | — | — |
| 2023-09-13 | $6.03 | $6.03 | 378,746 | — | — |
| 2023-09-12 | $5.86 | $5.86 | 299,405 | — | — |
| 2023-09-11 | $5.70 | $5.70 | 266,138 | — | — |
| 2023-09-08 | $5.54 | $5.54 | 210,938 | — | — |
| 2023-09-07 | $5.42 | $5.42 | 952,384 | — | — |
| 2023-09-06 | $5.71 | $5.71 | 584,678 | — | — |
| 2023-09-05 | $5.70 | $5.70 | 403,181 | — | — |
| 2023-09-01 | $5.94 | $5.94 | 363,878 | — | — |
| 2023-08-31 | $6.07 | $6.07 | 496,358 | — | — |
| 2023-08-30 | $6.23 | $6.23 | 264,371 | — | — |
| 2023-08-29 | $6.28 | $6.28 | 386,989 | — | — |
| 2023-08-28 | $6.04 | $6.04 | 301,318 | — | — |
| 2023-08-25 | $5.86 | $5.86 | 175,462 | — | — |
| 2023-08-24 | $5.92 | $5.92 | 265,402 | — | — |
| 2023-08-23 | $5.88 | $5.88 | 265,254 | — | — |
| 2023-08-22 | $5.89 | $5.89 | 694,931 | — | — |
| 2023-08-21 | $5.87 | $5.87 | 368,442 | — | — |
| 2023-08-18 | $5.88 | $5.88 | 232,576 | — | — |
| 2023-08-17 | $6.08 | $6.08 | 230,515 | — | — |
| 2023-08-16 | $6.18 | $6.18 | 221,389 | — | — |
| 2023-08-15 | $6.22 | $6.22 | 314,272 | — | — |
| 2023-08-14 | $6.25 | $6.25 | 490,470 | — | — |
| 2023-08-11 | $6.33 | $6.33 | 475,898 | — | — |
| 2023-08-10 | $6.32 | $6.32 | 536,397 | — | — |
| 2023-08-09 | $6.65 | $6.65 | 1,180,691 | — | — |
| 2023-08-08 | $5.71 | $5.71 | 226,835 | — | — |
| 2023-08-07 | $5.59 | $5.59 | 221,830 | — | — |
| 2023-08-04 | $5.46 | $5.46 | 210,938 | — | — |
| 2023-08-03 | $5.59 | $5.59 | 234,048 | — | — |
| 2023-08-02 | $5.60 | $5.60 | 188,710 | — | — |
| 2023-08-01 | $5.66 | $5.66 | 162,509 | — | — |
| 2023-07-31 | $5.71 | $5.71 | 195,187 | — | — |
| 2023-07-28 | $5.66 | $5.66 | 153,088 | — | — |
| 2023-07-27 | $5.62 | $5.62 | 144,109 | — | — |
| 2023-07-26 | $5.60 | $5.60 | 145,139 | — | — |
| 2023-07-25 | $5.52 | $5.52 | 205,786 | — | — |
| 2023-07-24 | $5.83 | $5.83 | 147,494 | — | — |
| 2023-07-21 | $5.78 | $5.78 | 178,554 | — | — |
| 2023-07-20 | $5.82 | $5.82 | 241,261 | — | — |
| 2023-07-19 | $5.75 | $5.75 | 215,501 | — | — |
| 2023-07-18 | $5.69 | $5.69 | 208,582 | — | — |
| 2023-07-17 | $5.55 | $5.55 | 179,731 | — | — |
| 2023-07-14 | $5.62 | $5.62 | 136,454 | — | — |
| 2023-07-13 | $5.84 | $5.84 | 196,512 | — | — |
| 2023-07-12 | $5.73 | $5.73 | 176,640 | — | — |
| 2023-07-11 | $5.65 | $5.65 | 194,598 | — | — |
| 2023-07-10 | $5.82 | $5.82 | 331,642 | — | — |
| 2023-07-07 | $5.90 | $5.90 | 512,698 | — | — |
| 2023-07-06 | $5.71 | $5.71 | 197,248 | — | — |
| 2023-07-05 | $5.87 | $5.87 | 202,547 | — | — |
| 2023-07-03 | $5.94 | $5.94 | 109,664 | — | — |
| 2023-06-30 | $5.94 | $5.94 | 231,987 | — | — |
| 2023-06-29 | $5.96 | $5.96 | 306,029 | — | — |
| 2023-06-28 | $5.92 | $5.92 | 366,381 | — | — |
| 2023-06-27 | $5.87 | $5.87 | 250,240 | — | — |
| 2023-06-26 | $5.58 | $5.58 | 213,146 | — | — |
| 2023-06-23 | $5.55 | $5.55 | 747,187 | — | — |
| 2023-06-22 | $5.55 | $5.55 | 154,854 | — | — |
| 2023-06-21 | $5.60 | $5.60 | 205,197 | — | — |
| 2023-06-20 | $5.66 | $5.66 | 221,830 | — | — |
| 2023-06-16 | $5.72 | $5.72 | 446,752 | — | — |
| 2023-06-15 | $5.82 | $5.82 | 432,326 | — | — |
| 2023-06-14 | $5.75 | $5.75 | 296,902 | — | — |
| 2023-06-13 | $5.73 | $5.73 | 350,483 | — | — |
| 2023-06-12 | $5.57 | $5.57 | 247,590 | — | — |
| 2023-06-09 | $5.43 | $5.43 | 346,656 | — | — |
| 2023-06-08 | $5.75 | $5.75 | 319,571 | — | — |
| 2023-06-07 | $5.79 | $5.79 | 446,163 | — | — |
| 2023-06-06 | $5.66 | $5.66 | 475,309 | — | — |
| 2023-06-05 | $5.38 | $5.38 | 349,600 | — | — |
| 2023-06-02 | $5.24 | $5.24 | 475,750 | — | — |
| 2023-06-01 | $4.95 | $4.95 | 391,258 | — | — |
| 2023-05-31 | $4.97 | $4.97 | 794,880 | — | — |
| 2023-05-30 | $4.95 | $4.95 | 388,166 | — | — |
| 2023-05-26 | $5.06 | $5.06 | 341,357 | — | — |
| 2023-05-25 | $4.98 | $4.98 | 597,338 | — | — |
| 2023-05-24 | $5.22 | $5.22 | 570,547 | — | — |
| 2023-05-23 | $5.56 | $5.56 | 509,312 | — | — |
| 2023-05-22 | $5.51 | $5.51 | 566,720 | — | — |
| 2023-05-19 | $5.48 | $5.48 | 603,962 | — | — |
| 2023-05-18 | $5.26 | $5.26 | 612,058 | — | — |
| 2023-05-17 | $5.60 | $5.60 | 628,838 | — | — |
| 2023-05-16 | $5.52 | $5.52 | 522,854 | — | — |
| 2023-05-15 | $5.61 | $5.61 | 488,115 | — | — |
| 2023-05-12 | $5.20 | $5.20 | 294,842 | — | — |
| 2023-05-11 | $5.18 | $5.18 | 326,784 | — | — |
| 2023-05-10 | $5.26 | $5.26 | 357,402 | — | — |
| 2023-05-09 | $5.65 | $5.65 | 879,520 | — | — |
| 2023-05-08 | $5.68 | $5.68 | 214,029 | — | — |
| 2023-05-05 | $5.59 | $5.59 | 247,443 | — | — |
| 2023-05-04 | $5.55 | $5.55 | 225,363 | — | — |
| 2023-05-03 | $5.77 | $5.77 | 336,205 | — | — |
| 2023-05-02 | $5.70 | $5.70 | 246,854 | — | — |
| 2023-05-01 | $5.85 | $5.85 | 352,544 | — | — |
| 2023-04-28 | $6.03 | $6.03 | 447,046 | — | — |
| 2023-04-27 | $5.84 | $5.84 | 557,152 | — | — |
| 2023-04-26 | $5.50 | $5.50 | 417,312 | — | — |
| 2023-04-25 | $5.41 | $5.41 | 402,298 | — | — |
| 2023-04-24 | $5.61 | $5.61 | 300,141 | — | — |
| 2023-04-21 | $5.66 | $5.66 | 214,323 | — | — |
| 2023-04-20 | $5.77 | $5.77 | 299,110 | — | — |
| 2023-04-19 | $6.08 | $6.08 | 189,005 | — | — |
| 2023-04-18 | $6.09 | $6.09 | 369,178 | — | — |
| 2023-04-17 | $6.10 | $6.10 | 189,005 | — | — |
| 2023-04-14 | $5.93 | $5.93 | 197,542 | — | — |
| 2023-04-13 | $6.01 | $6.01 | 209,907 | — | — |
| 2023-04-12 | $6.01 | $6.01 | 249,357 | — | — |
| 2023-04-11 | $6.03 | $6.03 | 593,658 | — | — |
| 2023-04-10 | $5.51 | $5.51 | 217,120 | — | — |
| 2023-04-06 | $5.44 | $5.44 | 197,690 | — | — |
| 2023-04-05 | $5.40 | $5.40 | 158,976 | — | — |
| 2023-04-04 | $5.37 | $5.37 | 386,106 | — | — |
| 2023-04-03 | $5.41 | $5.41 | 442,630 | — | — |
| 2023-03-31 | $5.65 | $5.65 | 506,662 | — | — |
| 2023-03-30 | $5.53 | $5.53 | 343,565 | — | — |
| 2023-03-29 | $5.54 | $5.54 | 335,910 | — | — |
| 2023-03-28 | $5.37 | $5.37 | 251,123 | — | — |
| 2023-03-27 | $5.41 | $5.41 | 254,509 | — | — |
| 2023-03-24 | $5.34 | $5.34 | 286,304 | — | — |
| 2023-03-23 | $5.28 | $5.28 | 511,373 | — | — |
| 2023-03-22 | $5.31 | $5.31 | 327,814 | — | — |
| 2023-03-21 | $5.54 | $5.54 | 442,189 | — | — |
| 2023-03-20 | $5.31 | $5.31 | 366,234 | — | — |
| 2023-03-17 | $5.34 | $5.34 | 1,576,806 | — | — |
| 2023-03-16 | $5.34 | $5.34 | 386,400 | — | — |
| 2023-03-15 | $5.45 | $5.45 | 501,952 | — | — |
| 2023-03-14 | $5.59 | $5.59 | 328,992 | — | — |
| 2023-03-13 | $5.46 | $5.46 | 375,802 | — | — |
| 2023-03-10 | $5.54 | $5.54 | 566,426 | — | — |
| 2023-03-09 | $5.71 | $5.71 | 392,288 | — | — |
| 2023-03-08 | $6.00 | $6.00 | 339,590 | — | — |
| 2023-03-07 | $5.85 | $5.85 | 332,819 | — | — |
| 2023-03-06 | $6.07 | $6.07 | 408,480 | — | — |
| 2023-03-03 | $6.16 | $6.16 | 266,285 | — | — |
| 2023-03-02 | $6.02 | $6.02 | 337,824 | — | — |
| 2023-03-01 | $5.94 | $5.94 | 331,347 | — | — |
| 2023-02-28 | $5.99 | $5.99 | 830,944 | — | — |
| 2023-02-27 | $5.94 | $5.94 | 455,584 | — | — |
| 2023-02-24 | $5.89 | $5.89 | 418,195 | — | — |
| 2023-02-23 | $6.25 | $6.25 | 598,662 | — | — |
| 2023-02-22 | $6.00 | $6.00 | 322,810 | — | — |
| 2023-02-21 | $5.81 | $5.81 | 272,320 | — | — |
| 2023-02-17 | $6.27 | $6.27 | 254,509 | — | — |
| 2023-02-16 | $6.13 | $6.13 | 331,053 | — | — |
| 2023-02-15 | $6.03 | $6.03 | 229,485 | — | — |
| 2023-02-14 | $6.22 | $6.22 | 183,706 | — | — |
| 2023-02-13 | $6.40 | $6.40 | 227,571 | — | — |
| 2023-02-10 | $6.32 | $6.32 | 121,293 | — | — |
| 2023-02-09 | $6.33 | $6.33 | 268,493 | — | — |
| 2023-02-08 | $6.35 | $6.35 | 227,718 | — | — |
| 2023-02-07 | $6.52 | $6.52 | 234,931 | — | — |
| 2023-02-06 | $6.49 | $6.49 | 283,360 | — | — |
| 2023-02-03 | $6.58 | $6.58 | 192,538 | — | — |
| 2023-02-02 | $6.74 | $6.74 | 375,507 | — | — |
| 2023-02-01 | $6.77 | $6.77 | 385,517 | — | — |
| 2023-01-31 | $6.68 | $6.68 | 298,669 | — | — |
| 2023-01-30 | $6.65 | $6.65 | 385,370 | — | — |
| 2023-01-27 | $6.58 | $6.58 | 259,219 | — | — |
| 2023-01-26 | $6.66 | $6.66 | 488,557 | — | — |
| 2023-01-25 | $6.37 | $6.37 | 366,822 | — | — |
| 2023-01-24 | $6.15 | $6.15 | 114,080 | — | — |
| 2023-01-23 | $6.18 | $6.18 | 233,312 | — | — |
| 2023-01-20 | $6.24 | $6.24 | 286,157 | — | — |
| 2023-01-19 | $6.13 | $6.13 | 420,698 | — | — |
| 2023-01-18 | $5.99 | $5.99 | 245,382 | — | — |
| 2023-01-17 | $6.00 | $6.00 | 244,058 | — | — |
| 2023-01-13 | $6.12 | $6.12 | 286,451 | — | — |
| 2023-01-12 | $6.05 | $6.05 | 440,864 | — | — |
| 2023-01-11 | $5.92 | $5.92 | 312,653 | — | — |
| 2023-01-10 | $5.86 | $5.86 | 311,328 | — | — |
| 2023-01-09 | $5.79 | $5.79 | 281,888 | — | — |
| 2023-01-06 | $5.58 | $5.58 | 359,904 | — | — |
| 2023-01-05 | $5.40 | $5.40 | 408,774 | — | — |
| 2023-01-04 | $5.42 | $5.42 | 346,656 | — | — |
| 2023-01-03 | $5.32 | $5.32 | 329,434 | — | — |