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
- 2015-06-23 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 | $4.99 | $4.99 | 803,859 | — | — |
| 2023-12-28 | $4.97 | $4.97 | 663,430 | — | — |
| 2023-12-27 | $4.93 | $4.93 | 748,365 | — | — |
| 2023-12-26 | $4.95 | $4.95 | 637,965 | — | — |
| 2023-12-22 | $4.90 | $4.90 | 1,125,491 | — | — |
| 2023-12-21 | $4.88 | $4.88 | 671,085 | — | — |
| 2023-12-20 | $4.82 | $4.82 | 1,563,411 | — | — |
| 2023-12-19 | $4.91 | $4.91 | 1,516,013 | — | — |
| 2023-12-18 | $4.75 | $4.75 | 1,819,834 | — | — |
| 2023-12-15 | $4.80 | $4.80 | 3,176,576 | — | — |
| 2023-12-14 | $4.89 | $4.89 | 1,464,493 | — | — |
| 2023-12-13 | $4.76 | $4.76 | 1,653,203 | — | — |
| 2023-12-12 | $4.60 | $4.60 | 1,018,771 | — | — |
| 2023-12-11 | $4.82 | $4.82 | 1,143,450 | — | — |
| 2023-12-08 | $4.86 | $4.86 | 935,309 | — | — |
| 2023-12-07 | $4.79 | $4.79 | 1,510,861 | — | — |
| 2023-12-06 | $4.68 | $4.68 | 1,171,565 | — | — |
| 2023-12-05 | $4.66 | $4.66 | 1,129,613 | — | — |
| 2023-12-04 | $4.93 | $4.93 | 1,465,229 | — | — |
| 2023-12-01 | $4.88 | $4.88 | 2,107,462 | — | — |
| 2023-11-30 | $4.64 | $4.64 | 1,508,653 | — | — |
| 2023-11-29 | $4.78 | $4.78 | 1,225,587 | — | — |
| 2023-11-28 | $4.74 | $4.74 | 1,257,088 | — | — |
| 2023-11-27 | $4.67 | $4.67 | 807,539 | — | — |
| 2023-11-24 | $4.78 | $4.78 | 369,619 | — | — |
| 2023-11-22 | $4.67 | $4.67 | 782,662 | — | — |
| 2023-11-21 | $4.63 | $4.63 | 876,429 | — | — |
| 2023-11-20 | $4.79 | $4.79 | 1,118,867 | — | — |
| 2023-11-17 | $4.76 | $4.76 | 1,158,906 | — | — |
| 2023-11-16 | $4.76 | $4.76 | 1,214,842 | — | — |
| 2023-11-15 | $4.88 | $4.88 | 1,739,168 | — | — |
| 2023-11-14 | $4.88 | $4.88 | 1,671,898 | — | — |
| 2023-11-13 | $4.84 | $4.84 | 1,833,965 | — | — |
| 2023-11-10 | $4.95 | $4.95 | 3,368,378 | — | — |
| 2023-11-09 | $4.37 | $4.37 | 1,809,971 | — | — |
| 2023-11-08 | $4.50 | $4.50 | 1,201,594 | — | — |
| 2023-11-07 | $4.47 | $4.47 | 1,516,896 | — | — |
| 2023-11-06 | $4.61 | $4.61 | 1,757,274 | — | — |
| 2023-11-03 | $4.68 | $4.68 | 1,387,066 | — | — |
| 2023-11-02 | $4.59 | $4.59 | 1,536,179 | — | — |
| 2023-11-01 | $4.59 | $4.59 | 934,573 | — | — |
| 2023-10-31 | $4.65 | $4.65 | 1,322,003 | — | — |
| 2023-10-30 | $4.60 | $4.60 | 791,200 | — | — |
| 2023-10-27 | $4.57 | $4.57 | 1,159,053 | — | — |
| 2023-10-26 | $4.59 | $4.59 | 1,084,864 | — | — |
| 2023-10-25 | $4.62 | $4.62 | 1,037,024 | — | — |
| 2023-10-24 | $4.78 | $4.78 | 1,021,862 | — | — |
| 2023-10-23 | $4.77 | $4.77 | 1,382,797 | — | — |
| 2023-10-20 | $4.80 | $4.80 | 969,901 | — | — |
| 2023-10-19 | $4.83 | $4.83 | 2,101,280 | — | — |
| 2023-10-18 | $4.95 | $4.95 | 791,789 | — | — |
| 2023-10-17 | $5.01 | $5.01 | 1,063,667 | — | — |
| 2023-10-16 | $5.09 | $5.09 | 922,355 | — | — |
| 2023-10-13 | $5.05 | $5.05 | 854,496 | — | — |
| 2023-10-12 | $5.01 | $5.01 | 795,910 | — | — |
| 2023-10-11 | $5.17 | $5.17 | 1,118,573 | — | — |
| 2023-10-10 | $5.19 | $5.19 | 1,713,702 | — | — |
| 2023-10-09 | $5.31 | $5.31 | 841,690 | — | — |
| 2023-10-06 | $5.22 | $5.22 | 1,335,251 | — | — |
| 2023-10-05 | $5.26 | $5.26 | 1,364,250 | — | — |
| 2023-10-04 | $5.20 | $5.20 | 1,061,018 | — | — |
| 2023-10-03 | $5.20 | $5.20 | 1,040,998 | — | — |
| 2023-10-02 | $5.54 | $5.54 | 1,018,771 | — | — |
| 2023-09-29 | $5.54 | $5.54 | 867,891 | — | — |
| 2023-09-28 | $5.52 | $5.52 | 840,806 | — | — |
| 2023-09-27 | $5.48 | $5.48 | 745,862 | — | — |
| 2023-09-26 | $5.36 | $5.36 | 1,409,734 | — | — |
| 2023-09-25 | $5.47 | $5.47 | 965,632 | — | — |
| 2023-09-22 | $5.50 | $5.50 | 1,037,171 | — | — |
| 2023-09-21 | $5.58 | $5.58 | 725,549 | — | — |
| 2023-09-20 | $5.62 | $5.62 | 789,434 | — | — |
| 2023-09-19 | $5.61 | $5.61 | 755,430 | — | — |
| 2023-09-18 | $5.60 | $5.60 | 1,112,538 | — | — |
| 2023-09-15 | $5.76 | $5.76 | 3,129,030 | — | — |
| 2023-09-14 | $6.09 | $6.09 | 2,376,250 | — | — |
| 2023-09-13 | $6.01 | $6.01 | 1,355,712 | — | — |
| 2023-09-12 | $5.86 | $5.86 | 1,099,437 | — | — |
| 2023-09-11 | $5.70 | $5.70 | 1,516,160 | — | — |
| 2023-09-08 | $5.54 | $5.54 | 1,370,138 | — | — |
| 2023-09-07 | $5.41 | $5.41 | 1,455,072 | — | — |
| 2023-09-06 | $5.73 | $5.73 | 1,560,026 | — | — |
| 2023-09-05 | $5.69 | $5.69 | 1,552,666 | — | — |
| 2023-09-01 | $5.94 | $5.94 | 773,536 | — | — |
| 2023-08-31 | $6.09 | $6.09 | 1,077,798 | — | — |
| 2023-08-30 | $6.23 | $6.23 | 851,846 | — | — |
| 2023-08-29 | $6.27 | $6.27 | 1,083,981 | — | — |
| 2023-08-28 | $6.04 | $6.04 | 1,216,019 | — | — |
| 2023-08-25 | $5.86 | $5.86 | 614,707 | — | — |
| 2023-08-24 | $5.90 | $5.90 | 719,366 | — | — |
| 2023-08-23 | $5.88 | $5.88 | 776,774 | — | — |
| 2023-08-22 | $5.88 | $5.88 | 1,545,306 | — | — |
| 2023-08-21 | $5.84 | $5.84 | 2,078,906 | — | — |
| 2023-08-18 | $5.84 | $5.84 | 1,085,894 | — | — |
| 2023-08-17 | $6.04 | $6.04 | 952,384 | — | — |
| 2023-08-16 | $6.13 | $6.13 | 1,259,002 | — | — |
| 2023-08-15 | $6.16 | $6.16 | 1,464,640 | — | — |
| 2023-08-14 | $6.20 | $6.20 | 2,184,890 | — | — |
| 2023-08-11 | $6.28 | $6.28 | 2,012,960 | — | — |
| 2023-08-10 | $6.25 | $6.25 | 2,212,122 | — | — |
| 2023-08-09 | $6.57 | $6.57 | 4,116,448 | — | — |
| 2023-08-08 | $5.64 | $5.64 | 1,152,576 | — | — |
| 2023-08-07 | $5.52 | $5.52 | 872,749 | — | — |
| 2023-08-04 | $5.38 | $5.38 | 965,190 | — | — |
| 2023-08-03 | $5.53 | $5.53 | 926,771 | — | — |
| 2023-08-02 | $5.54 | $5.54 | 887,174 | — | — |
| 2023-08-01 | $5.60 | $5.60 | 736,736 | — | — |
| 2023-07-31 | $5.65 | $5.65 | 1,199,238 | — | — |
| 2023-07-28 | $5.60 | $5.60 | 674,323 | — | — |
| 2023-07-27 | $5.54 | $5.54 | 794,586 | — | — |
| 2023-07-26 | $5.54 | $5.54 | 994,483 | — | — |
| 2023-07-25 | $5.46 | $5.46 | 1,167,443 | — | — |
| 2023-07-24 | $5.77 | $5.77 | 1,056,013 | — | — |
| 2023-07-21 | $5.71 | $5.71 | 1,023,334 | — | — |
| 2023-07-20 | $5.74 | $5.74 | 951,354 | — | — |
| 2023-07-19 | $5.69 | $5.69 | 1,054,394 | — | — |
| 2023-07-18 | $5.62 | $5.62 | 848,314 | — | — |
| 2023-07-17 | $5.49 | $5.49 | 1,211,456 | — | — |
| 2023-07-14 | $5.55 | $5.55 | 928,390 | — | — |
| 2023-07-13 | $5.78 | $5.78 | 1,158,464 | — | — |
| 2023-07-12 | $5.65 | $5.65 | 1,056,013 | — | — |
| 2023-07-11 | $5.57 | $5.57 | 843,014 | — | — |
| 2023-07-10 | $5.75 | $5.75 | 908,077 | — | — |
| 2023-07-07 | $5.82 | $5.82 | 959,450 | — | — |
| 2023-07-06 | $5.65 | $5.65 | 842,720 | — | — |
| 2023-07-05 | $5.81 | $5.81 | 974,758 | — | — |
| 2023-07-03 | $5.86 | $5.86 | 513,139 | — | — |
| 2023-06-30 | $5.86 | $5.86 | 1,029,370 | — | — |
| 2023-06-29 | $5.89 | $5.89 | 1,333,485 | — | — |
| 2023-06-28 | $5.85 | $5.85 | 1,629,357 | — | — |
| 2023-06-27 | $5.82 | $5.82 | 1,885,338 | — | — |
| 2023-06-26 | $5.51 | $5.51 | 1,308,166 | — | — |
| 2023-06-23 | $5.49 | $5.49 | 2,976,826 | — | — |
| 2023-06-22 | $5.50 | $5.50 | 1,309,050 | — | — |
| 2023-06-21 | $5.55 | $5.55 | 1,837,645 | — | — |
| 2023-06-20 | $5.62 | $5.62 | 1,153,018 | — | — |
| 2023-06-16 | $5.65 | $5.65 | 2,314,426 | — | — |
| 2023-06-15 | $5.76 | $5.76 | 1,703,987 | — | — |
| 2023-06-14 | $5.69 | $5.69 | 1,310,374 | — | — |
| 2023-06-13 | $5.68 | $5.68 | 1,855,603 | — | — |
| 2023-06-12 | $5.53 | $5.53 | 1,256,794 | — | — |
| 2023-06-09 | $5.37 | $5.37 | 1,701,926 | — | — |
| 2023-06-08 | $5.70 | $5.70 | 1,397,370 | — | — |
| 2023-06-07 | $5.74 | $5.74 | 2,526,099 | — | — |
| 2023-06-06 | $5.62 | $5.62 | 1,745,498 | — | — |
| 2023-06-05 | $5.33 | $5.33 | 1,304,486 | — | — |
| 2023-06-02 | $5.20 | $5.20 | 1,731,955 | — | — |
| 2023-06-01 | $4.94 | $4.94 | 1,393,690 | — | — |
| 2023-05-31 | $4.96 | $4.96 | 2,730,413 | — | — |
| 2023-05-30 | $4.94 | $4.94 | 1,440,058 | — | — |
| 2023-05-26 | $5.05 | $5.05 | 1,766,989 | — | — |
| 2023-05-25 | $4.95 | $4.95 | 2,012,077 | — | — |
| 2023-05-24 | $5.22 | $5.22 | 1,807,763 | — | — |
| 2023-05-23 | $5.56 | $5.56 | 1,226,323 | — | — |
| 2023-05-22 | $5.51 | $5.51 | 1,530,586 | — | — |
| 2023-05-19 | $5.48 | $5.48 | 1,862,374 | — | — |
| 2023-05-18 | $5.26 | $5.26 | 2,537,581 | — | — |
| 2023-05-17 | $5.60 | $5.60 | 1,488,486 | — | — |
| 2023-05-16 | $5.52 | $5.52 | 1,542,067 | — | — |
| 2023-05-15 | $5.63 | $5.63 | 2,049,466 | — | — |
| 2023-05-12 | $5.19 | $5.19 | 1,395,456 | — | — |
| 2023-05-11 | $5.18 | $5.18 | 1,691,181 | — | — |
| 2023-05-10 | $5.26 | $5.26 | 1,854,278 | — | — |
| 2023-05-09 | $5.66 | $5.66 | 3,115,635 | — | — |
| 2023-05-08 | $5.67 | $5.67 | 1,219,994 | — | — |
| 2023-05-05 | $5.58 | $5.58 | 1,434,758 | — | — |
| 2023-05-04 | $5.54 | $5.54 | 1,397,370 | — | — |
| 2023-05-03 | $5.76 | $5.76 | 1,114,157 | — | — |
| 2023-05-02 | $5.70 | $5.70 | 1,291,091 | — | — |
| 2023-05-01 | $5.84 | $5.84 | 1,097,082 | — | — |
| 2023-04-28 | $6.03 | $6.03 | 2,064,333 | — | — |
| 2023-04-27 | $5.85 | $5.85 | 2,062,272 | — | — |
| 2023-04-26 | $5.49 | $5.49 | 1,337,165 | — | — |
| 2023-04-25 | $5.41 | $5.41 | 1,322,003 | — | — |
| 2023-04-24 | $5.58 | $5.58 | 1,431,814 | — | — |
| 2023-04-21 | $5.66 | $5.66 | 1,083,834 | — | — |
| 2023-04-20 | $5.76 | $5.76 | 1,306,842 | — | — |
| 2023-04-19 | $6.09 | $6.09 | 1,315,232 | — | — |
| 2023-04-18 | $6.07 | $6.07 | 1,416,358 | — | — |
| 2023-04-17 | $6.06 | $6.06 | 1,075,296 | — | — |
| 2023-04-14 | $5.91 | $5.91 | 1,724,006 | — | — |
| 2023-04-13 | $5.99 | $5.99 | 1,566,502 | — | — |
| 2023-04-12 | $5.99 | $5.99 | 1,751,386 | — | — |
| 2023-04-11 | $6.00 | $6.00 | 2,463,686 | — | — |
| 2023-04-10 | $5.51 | $5.51 | 2,110,848 | — | — |
| 2023-04-06 | $5.42 | $5.42 | 906,605 | — | — |
| 2023-04-05 | $5.39 | $5.39 | 927,213 | — | — |
| 2023-04-04 | $5.33 | $5.33 | 965,632 | — | — |
| 2023-04-03 | $5.41 | $5.41 | 1,649,376 | — | — |
| 2023-03-31 | $5.61 | $5.61 | 1,650,848 | — | — |
| 2023-03-30 | $5.53 | $5.53 | 1,065,286 | — | — |
| 2023-03-29 | $5.55 | $5.55 | 1,346,586 | — | — |
| 2023-03-28 | $5.35 | $5.35 | 1,408,115 | — | — |
| 2023-03-27 | $5.38 | $5.38 | 1,318,912 | — | — |
| 2023-03-24 | $5.33 | $5.33 | 1,323,917 | — | — |
| 2023-03-23 | $5.24 | $5.24 | 1,672,781 | — | — |
| 2023-03-22 | $5.31 | $5.31 | 1,928,320 | — | — |
| 2023-03-21 | $5.54 | $5.54 | 1,870,912 | — | — |
| 2023-03-20 | $5.29 | $5.29 | 1,471,117 | — | — |
| 2023-03-17 | $5.31 | $5.31 | 5,698,112 | — | — |
| 2023-03-16 | $5.31 | $5.31 | 2,222,278 | — | — |
| 2023-03-15 | $5.41 | $5.41 | 2,206,970 | — | — |
| 2023-03-14 | $5.59 | $5.59 | 1,612,870 | — | — |
| 2023-03-13 | $5.44 | $5.44 | 2,184,006 | — | — |
| 2023-03-10 | $5.53 | $5.53 | 2,701,120 | — | — |
| 2023-03-09 | $5.71 | $5.71 | 1,633,920 | — | — |
| 2023-03-08 | $5.99 | $5.99 | 1,238,541 | — | — |
| 2023-03-07 | $5.83 | $5.83 | 1,896,378 | — | — |
| 2023-03-06 | $6.05 | $6.05 | 1,284,320 | — | — |
| 2023-03-03 | $6.13 | $6.13 | 1,242,221 | — | — |
| 2023-03-02 | $5.99 | $5.99 | 1,244,134 | — | — |
| 2023-03-01 | $5.94 | $5.94 | 1,338,342 | — | — |
| 2023-02-28 | $5.96 | $5.96 | 2,009,427 | — | — |
| 2023-02-27 | $5.93 | $5.93 | 2,126,010 | — | — |
| 2023-02-24 | $5.87 | $5.87 | 2,771,629 | — | — |
| 2023-02-23 | $6.26 | $6.26 | 3,188,352 | — | — |
| 2023-02-22 | $6.04 | $6.04 | 2,252,454 | — | — |
| 2023-02-21 | $5.83 | $5.83 | 1,947,898 | — | — |
| 2023-02-17 | $6.29 | $6.29 | 1,214,106 | — | — |
| 2023-02-16 | $6.13 | $6.13 | 1,652,026 | — | — |
| 2023-02-15 | $6.03 | $6.03 | 1,661,152 | — | — |
| 2023-02-14 | $6.23 | $6.23 | 1,391,923 | — | — |
| 2023-02-13 | $6.39 | $6.39 | 1,051,450 | — | — |
| 2023-02-10 | $6.35 | $6.35 | 823,878 | — | — |
| 2023-02-09 | $6.36 | $6.36 | 1,259,296 | — | — |
| 2023-02-08 | $6.37 | $6.37 | 1,519,104 | — | — |
| 2023-02-07 | $6.53 | $6.53 | 1,366,752 | — | — |
| 2023-02-06 | $6.51 | $6.51 | 1,502,765 | — | — |
| 2023-02-03 | $6.59 | $6.59 | 1,172,301 | — | — |
| 2023-02-02 | $6.75 | $6.75 | 2,199,610 | — | — |
| 2023-02-01 | $6.76 | $6.76 | 2,146,176 | — | — |
| 2023-01-31 | $6.69 | $6.69 | 1,148,749 | — | — |
| 2023-01-30 | $6.64 | $6.64 | 1,092,224 | — | — |
| 2023-01-27 | $6.56 | $6.56 | 1,221,171 | — | — |
| 2023-01-26 | $6.67 | $6.67 | 3,080,454 | — | — |
| 2023-01-25 | $6.37 | $6.37 | 2,911,616 | — | — |
| 2023-01-24 | $6.16 | $6.16 | 1,020,243 | — | — |
| 2023-01-23 | $6.18 | $6.18 | 1,565,472 | — | — |
| 2023-01-20 | $6.23 | $6.23 | 2,166,342 | — | — |
| 2023-01-19 | $6.12 | $6.12 | 1,434,611 | — | — |
| 2023-01-18 | $6.00 | $6.00 | 1,290,061 | — | — |
| 2023-01-17 | $6.00 | $6.00 | 1,624,646 | — | — |
| 2023-01-13 | $6.15 | $6.15 | 1,495,846 | — | — |
| 2023-01-12 | $6.07 | $6.07 | 2,508,877 | — | — |
| 2023-01-11 | $5.90 | $5.90 | 1,331,130 | — | — |
| 2023-01-10 | $5.85 | $5.85 | 2,817,555 | — | — |
| 2023-01-09 | $5.82 | $5.82 | 2,590,278 | — | — |
| 2023-01-06 | $5.60 | $5.60 | 1,555,168 | — | — |
| 2023-01-05 | $5.43 | $5.43 | 1,898,291 | — | — |
| 2023-01-04 | $5.45 | $5.45 | 2,131,014 | — | — |
| 2023-01-03 | $5.36 | $5.36 | 1,312,288 | — | — |