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
- 2020-06-11 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 | $4.28 | $4.28 | 43,300 | — | — |
| 2023-12-28 | $4.39 | $4.39 | 71,100 | — | — |
| 2023-12-27 | $3.99 | $3.99 | 53,500 | — | — |
| 2023-12-26 | $4.08 | $4.08 | 50,900 | — | — |
| 2023-12-22 | $4.10 | $4.10 | 27,600 | — | — |
| 2023-12-21 | $4.08 | $4.08 | 59,200 | — | — |
| 2023-12-20 | $3.88 | $3.88 | 68,500 | — | — |
| 2023-12-19 | $4.19 | $4.19 | 30,100 | — | — |
| 2023-12-18 | $4.31 | $4.31 | 49,200 | — | — |
| 2023-12-15 | $4.30 | $4.30 | 19,400 | — | — |
| 2023-12-14 | $4.15 | $4.15 | 35,100 | — | — |
| 2023-12-13 | $3.97 | $3.97 | 50,900 | — | — |
| 2023-12-12 | $3.80 | $3.80 | 30,700 | — | — |
| 2023-12-11 | $3.92 | $3.92 | 20,800 | — | — |
| 2023-12-08 | $3.84 | $3.84 | 24,500 | — | — |
| 2023-12-07 | $3.76 | $3.76 | 10,700 | — | — |
| 2023-12-06 | $3.74 | $3.74 | 26,900 | — | — |
| 2023-12-05 | $3.61 | $3.61 | 33,100 | — | — |
| 2023-12-04 | $3.65 | $3.65 | 17,500 | — | — |
| 2023-12-01 | $3.74 | $3.74 | 61,300 | — | — |
| 2023-11-30 | $3.95 | $3.95 | 159,800 | — | — |
| 2023-11-29 | $3.91 | $3.91 | 50,700 | — | — |
| 2023-11-28 | $4.08 | $4.08 | 62,600 | — | — |
| 2023-11-27 | $4.11 | $4.11 | 22,200 | — | — |
| 2023-11-24 | $4.03 | $4.03 | 13,400 | — | — |
| 2023-11-22 | $3.99 | $3.99 | 19,000 | — | — |
| 2023-11-21 | $3.98 | $3.98 | 18,500 | — | — |
| 2023-11-20 | $4.03 | $4.03 | 24,200 | — | — |
| 2023-11-17 | $4.03 | $4.03 | 39,000 | — | — |
| 2023-11-16 | $3.85 | $3.85 | 44,800 | — | — |
| 2023-11-15 | $4.01 | $4.01 | 53,900 | — | — |
| 2023-11-14 | $4.08 | $4.08 | 216,000 | — | — |
| 2023-11-13 | $3.77 | $3.77 | 70,700 | — | — |
| 2023-11-10 | $3.30 | $3.30 | 98,500 | — | — |
| 2023-11-09 | $3.73 | $3.73 | 463,900 | — | — |
| 2023-11-08 | $2.80 | $2.80 | 44,700 | — | — |
| 2023-11-07 | $2.87 | $2.87 | 34,700 | — | — |
| 2023-11-06 | $2.95 | $2.95 | 16,200 | — | — |
| 2023-11-03 | $2.87 | $2.87 | 20,600 | — | — |
| 2023-11-02 | $2.74 | $2.74 | 20,100 | — | — |
| 2023-11-01 | $2.56 | $2.56 | 43,900 | — | — |
| 2023-10-31 | $2.48 | $2.48 | 30,900 | — | — |
| 2023-10-30 | $2.60 | $2.60 | 22,400 | — | — |
| 2023-10-27 | $2.68 | $2.68 | 27,900 | — | — |
| 2023-10-26 | $2.76 | $2.76 | 13,400 | — | — |
| 2023-10-25 | $2.83 | $2.83 | 12,800 | — | — |
| 2023-10-24 | $2.84 | $2.84 | 17,900 | — | — |
| 2023-10-23 | $2.72 | $2.72 | 24,400 | — | — |
| 2023-10-20 | $2.74 | $2.74 | 34,100 | — | — |
| 2023-10-19 | $3.09 | $3.09 | 28,000 | — | — |
| 2023-10-18 | $3.37 | $3.37 | 16,800 | — | — |
| 2023-10-17 | $3.36 | $3.36 | 16,500 | — | — |
| 2023-10-16 | $3.32 | $3.32 | 12,300 | — | — |
| 2023-10-13 | $3.29 | $3.29 | 11,400 | — | — |
| 2023-10-12 | $3.19 | $3.19 | 33,300 | — | — |
| 2023-10-11 | $3.27 | $3.27 | 6,800 | — | — |
| 2023-10-10 | $3.42 | $3.42 | 16,100 | — | — |
| 2023-10-09 | $3.10 | $3.10 | 12,200 | — | — |
| 2023-10-06 | $3.12 | $3.12 | 17,800 | — | — |
| 2023-10-05 | $3.17 | $3.17 | 7,800 | — | — |
| 2023-10-04 | $3.13 | $3.13 | 13,300 | — | — |
| 2023-10-03 | $3.01 | $3.01 | 29,200 | — | — |
| 2023-10-02 | $3.28 | $3.28 | 23,900 | — | — |
| 2023-09-29 | $3.41 | $3.41 | 11,700 | — | — |
| 2023-09-28 | $3.45 | $3.45 | 11,500 | — | — |
| 2023-09-27 | $3.76 | $3.76 | 14,600 | — | — |
| 2023-09-26 | $3.61 | $3.61 | 31,700 | — | — |
| 2023-09-25 | $3.51 | $3.51 | 26,000 | — | — |
| 2023-09-22 | $3.65 | $3.65 | 11,600 | — | — |
| 2023-09-21 | $3.76 | $3.76 | 55,100 | — | — |
| 2023-09-20 | $3.84 | $3.84 | 15,200 | — | — |
| 2023-09-19 | $3.94 | $3.94 | 20,100 | — | — |
| 2023-09-18 | $3.91 | $3.91 | 20,900 | — | — |
| 2023-09-15 | $4.06 | $4.06 | 46,400 | — | — |
| 2023-09-14 | $4.19 | $4.19 | 13,700 | — | — |
| 2023-09-13 | $4.26 | $4.26 | 24,200 | — | — |
| 2023-09-12 | $4.24 | $4.24 | 28,100 | — | — |
| 2023-09-11 | $4.39 | $4.39 | 18,300 | — | — |
| 2023-09-08 | $4.48 | $4.48 | 21,100 | — | — |
| 2023-09-07 | $4.41 | $4.41 | 14,000 | — | — |
| 2023-09-06 | $4.39 | $4.39 | 28,900 | — | — |
| 2023-09-05 | $4.54 | $4.54 | 19,300 | — | — |
| 2023-09-01 | $4.66 | $4.66 | 30,300 | — | — |
| 2023-08-31 | $4.52 | $4.52 | 57,700 | — | — |
| 2023-08-30 | $4.74 | $4.74 | 31,200 | — | — |
| 2023-08-29 | $4.65 | $4.65 | 22,600 | — | — |
| 2023-08-28 | $4.65 | $4.65 | 14,100 | — | — |
| 2023-08-25 | $4.78 | $4.78 | 5,900 | — | — |
| 2023-08-24 | $4.70 | $4.70 | 39,700 | — | — |
| 2023-08-23 | $4.81 | $4.81 | 24,100 | — | — |
| 2023-08-22 | $4.63 | $4.63 | 12,500 | — | — |
| 2023-08-21 | $4.70 | $4.70 | 24,100 | — | — |
| 2023-08-18 | $4.42 | $4.42 | 24,100 | — | — |
| 2023-08-17 | $4.31 | $4.31 | 74,500 | — | — |
| 2023-08-16 | $4.61 | $4.61 | 32,100 | — | — |
| 2023-08-15 | $4.67 | $4.67 | 22,100 | — | — |
| 2023-08-14 | $4.80 | $4.80 | 57,300 | — | — |
| 2023-08-11 | $4.90 | $4.90 | 20,800 | — | — |
| 2023-08-10 | $5.00 | $5.00 | 118,300 | — | — |
| 2023-08-09 | $4.67 | $4.67 | 27,400 | — | — |
| 2023-08-08 | $4.56 | $4.56 | 24,000 | — | — |
| 2023-08-07 | $4.65 | $4.65 | 27,300 | — | — |
| 2023-08-04 | $4.84 | $4.84 | 13,900 | — | — |
| 2023-08-03 | $4.72 | $4.72 | 30,300 | — | — |
| 2023-08-02 | $4.68 | $4.68 | 30,300 | — | — |
| 2023-08-01 | $4.89 | $4.89 | 15,300 | — | — |
| 2023-07-31 | $4.63 | $4.63 | 51,000 | — | — |
| 2023-07-28 | $4.58 | $4.58 | 8,400 | — | — |
| 2023-07-27 | $4.50 | $4.50 | 44,100 | — | — |
| 2023-07-26 | $4.56 | $4.56 | 34,700 | — | — |
| 2023-07-25 | $4.40 | $4.40 | 24,200 | — | — |
| 2023-07-24 | $4.42 | $4.42 | 44,800 | — | — |
| 2023-07-21 | $4.56 | $4.56 | 47,300 | — | — |
| 2023-07-20 | $4.70 | $4.70 | 38,800 | — | — |
| 2023-07-19 | $4.62 | $4.62 | 105,700 | — | — |
| 2023-07-18 | $4.93 | $4.93 | 75,800 | — | — |
| 2023-07-17 | $5.04 | $5.04 | 41,900 | — | — |
| 2023-07-14 | $4.95 | $4.95 | 55,700 | — | — |
| 2023-07-13 | $5.20 | $5.20 | 65,900 | — | — |
| 2023-07-12 | $5.18 | $5.18 | 51,800 | — | — |
| 2023-07-11 | $5.08 | $5.08 | 24,200 | — | — |
| 2023-07-10 | $5.10 | $5.10 | 36,100 | — | — |
| 2023-07-07 | $5.21 | $5.21 | 25,500 | — | — |
| 2023-07-06 | $5.11 | $5.11 | 251,500 | — | — |
| 2023-07-05 | $5.47 | $5.47 | 20,200 | — | — |
| 2023-07-03 | $5.51 | $5.51 | 25,600 | — | — |
| 2023-06-30 | $5.64 | $5.64 | 39,600 | — | — |
| 2023-06-29 | $5.15 | $5.15 | 23,400 | — | — |
| 2023-06-28 | $5.23 | $5.23 | 21,500 | — | — |
| 2023-06-27 | $5.17 | $5.17 | 52,400 | — | — |
| 2023-06-26 | $5.27 | $5.27 | 46,700 | — | — |
| 2023-06-23 | $5.12 | $5.12 | 42,800 | — | — |
| 2023-06-22 | $5.34 | $5.34 | 46,600 | — | — |
| 2023-06-21 | $5.85 | $5.85 | 50,400 | — | — |
| 2023-06-20 | $6.02 | $6.02 | 88,900 | — | — |
| 2023-06-16 | $6.01 | $6.01 | 55,600 | — | — |
| 2023-06-15 | $5.91 | $5.91 | 38,200 | — | — |
| 2023-06-14 | $5.81 | $5.81 | 27,300 | — | — |
| 2023-06-13 | $5.94 | $5.94 | 37,100 | — | — |
| 2023-06-12 | $5.83 | $5.83 | 130,600 | — | — |
| 2023-06-09 | $5.40 | $5.40 | 31,000 | — | — |
| 2023-06-08 | $5.49 | $5.49 | 34,200 | — | — |
| 2023-06-07 | $5.28 | $5.28 | 32,000 | — | — |
| 2023-06-06 | $5.16 | $5.16 | 51,100 | — | — |
| 2023-06-05 | $5.05 | $5.05 | 22,300 | — | — |
| 2023-06-02 | $5.03 | $5.03 | 46,600 | — | — |
| 2023-06-01 | $5.31 | $5.31 | 16,000 | — | — |
| 2023-05-31 | $5.21 | $5.21 | 36,500 | — | — |
| 2023-05-30 | $5.47 | $5.47 | 46,600 | — | — |
| 2023-05-26 | $4.84 | $4.84 | 43,100 | — | — |
| 2023-05-25 | $4.74 | $4.74 | 20,700 | — | — |
| 2023-05-24 | $5.15 | $5.15 | 7,600 | — | — |
| 2023-05-23 | $5.10 | $5.10 | 67,500 | — | — |
| 2023-05-22 | $5.15 | $5.15 | 124,500 | — | — |
| 2023-05-19 | $5.00 | $5.00 | 53,800 | — | — |
| 2023-05-18 | $4.70 | $4.70 | 35,300 | — | — |
| 2023-05-17 | $4.90 | $4.90 | 16,400 | — | — |
| 2023-05-16 | $4.75 | $4.75 | 65,500 | — | — |
| 2023-05-15 | $5.30 | $5.30 | 6,000 | — | — |
| 2023-05-12 | $5.24 | $5.24 | 5,400 | — | — |
| 2023-05-11 | $5.39 | $5.39 | 10,900 | — | — |
| 2023-05-10 | $5.57 | $5.57 | 20,500 | — | — |
| 2023-05-09 | $5.60 | $5.60 | 22,100 | — | — |
| 2023-05-08 | $5.30 | $5.30 | 22,000 | — | — |
| 2023-05-05 | $5.01 | $5.01 | 31,200 | — | — |
| 2023-05-04 | $5.00 | $5.00 | 26,400 | — | — |
| 2023-05-03 | $4.66 | $4.66 | 19,500 | — | — |
| 2023-05-02 | $4.96 | $4.96 | 10,700 | — | — |
| 2023-05-01 | $4.96 | $4.96 | 19,400 | — | — |
| 2023-04-28 | $4.90 | $4.90 | 9,900 | — | — |
| 2023-04-27 | $4.77 | $4.77 | 6,500 | — | — |
| 2023-04-26 | $4.57 | $4.57 | 11,000 | — | — |
| 2023-04-25 | $4.56 | $4.56 | 20,800 | — | — |
| 2023-04-24 | $4.64 | $4.64 | 27,300 | — | — |
| 2023-04-21 | $4.88 | $4.88 | 32,500 | — | — |
| 2023-04-20 | $4.91 | $4.91 | 11,300 | — | — |
| 2023-04-19 | $5.00 | $5.00 | 19,500 | — | — |
| 2023-04-18 | $5.00 | $5.00 | 20,300 | — | — |
| 2023-04-17 | $5.00 | $5.00 | 18,700 | — | — |
| 2023-04-14 | $5.03 | $5.03 | 23,100 | — | — |
| 2023-04-13 | $5.05 | $5.05 | 25,800 | — | — |
| 2023-04-12 | $5.02 | $5.02 | 8,600 | — | — |
| 2023-04-11 | $5.05 | $5.05 | 9,100 | — | — |
| 2023-04-10 | $4.87 | $4.87 | 4,800 | — | — |
| 2023-04-06 | $5.12 | $5.12 | 16,800 | — | — |
| 2023-04-05 | $4.94 | $4.94 | 19,800 | — | — |
| 2023-04-04 | $4.97 | $4.97 | 11,800 | — | — |
| 2023-04-03 | $5.06 | $5.06 | 9,400 | — | — |
| 2023-03-31 | $4.83 | $4.83 | 20,200 | — | — |
| 2023-03-30 | $4.67 | $4.67 | 6,800 | — | — |
| 2023-03-29 | $4.62 | $4.62 | 48,800 | — | — |
| 2023-03-28 | $4.56 | $4.56 | 11,700 | — | — |
| 2023-03-27 | $4.58 | $4.58 | 9,700 | — | — |
| 2023-03-24 | $4.52 | $4.52 | 12,900 | — | — |
| 2023-03-23 | $4.48 | $4.48 | 24,000 | — | — |
| 2023-03-22 | $4.33 | $4.33 | 46,600 | — | — |
| 2023-03-21 | $4.40 | $4.40 | 41,300 | — | — |
| 2023-03-20 | $4.65 | $4.65 | 47,000 | — | — |
| 2023-03-17 | $4.75 | $4.75 | 28,700 | — | — |
| 2023-03-16 | $4.92 | $4.92 | 43,800 | — | — |
| 2023-03-15 | $4.63 | $4.63 | 47,600 | — | — |
| 2023-03-14 | $4.55 | $4.55 | 20,300 | — | — |
| 2023-03-13 | $4.70 | $4.70 | 80,700 | — | — |
| 2023-03-10 | $4.30 | $4.30 | 125,500 | — | — |
| 2023-03-09 | $4.95 | $4.95 | 29,700 | — | — |
| 2023-03-08 | $5.04 | $5.04 | 11,400 | — | — |
| 2023-03-07 | $5.27 | $5.27 | 15,500 | — | — |
| 2023-03-06 | $5.30 | $5.30 | 26,100 | — | — |
| 2023-03-03 | $5.54 | $5.54 | 25,000 | — | — |
| 2023-03-02 | $5.39 | $5.39 | 26,000 | — | — |
| 2023-03-01 | $5.37 | $5.37 | 20,200 | — | — |
| 2023-02-28 | $5.49 | $5.49 | 32,300 | — | — |
| 2023-02-27 | $5.30 | $5.30 | 6,000 | — | — |
| 2023-02-24 | $5.20 | $5.20 | 11,100 | — | — |
| 2023-02-23 | $5.20 | $5.20 | 26,200 | — | — |
| 2023-02-22 | $5.30 | $5.30 | 9,800 | — | — |
| 2023-02-21 | $5.31 | $5.31 | 56,000 | — | — |
| 2023-02-17 | $5.45 | $5.45 | 16,200 | — | — |
| 2023-02-16 | $5.28 | $5.28 | 19,000 | — | — |
| 2023-02-15 | $5.42 | $5.42 | 15,000 | — | — |
| 2023-02-14 | $5.17 | $5.17 | 21,100 | — | — |
| 2023-02-13 | $5.42 | $5.42 | 64,800 | — | — |
| 2023-02-10 | $5.93 | $5.93 | 27,300 | — | — |
| 2023-02-09 | $5.70 | $5.70 | 5,800 | — | — |
| 2023-02-08 | $5.84 | $5.84 | 24,100 | — | — |
| 2023-02-07 | $5.87 | $5.87 | 10,400 | — | — |
| 2023-02-06 | $6.00 | $6.00 | 50,100 | — | — |
| 2023-02-03 | $5.71 | $5.71 | 19,300 | — | — |
| 2023-02-02 | $5.76 | $5.76 | 57,900 | — | — |
| 2023-02-01 | $6.08 | $6.08 | 48,900 | — | — |
| 2023-01-31 | $6.02 | $6.02 | 92,800 | — | — |
| 2023-01-30 | $5.68 | $5.68 | 31,600 | — | — |
| 2023-01-27 | $5.32 | $5.32 | 12,800 | — | — |
| 2023-01-26 | $5.41 | $5.41 | 17,900 | — | — |
| 2023-01-25 | $5.50 | $5.50 | 7,600 | — | — |
| 2023-01-24 | $5.30 | $5.30 | 32,400 | — | — |
| 2023-01-23 | $5.26 | $5.26 | 59,500 | — | — |
| 2023-01-20 | $5.20 | $5.20 | 19,400 | — | — |
| 2023-01-19 | $5.25 | $5.25 | 21,500 | — | — |
| 2023-01-18 | $5.25 | $5.25 | 33,500 | — | — |
| 2023-01-17 | $5.25 | $5.25 | 63,600 | — | — |
| 2023-01-13 | $5.48 | $5.48 | 67,900 | — | — |
| 2023-01-12 | $5.43 | $5.43 | 35,400 | — | — |
| 2023-01-11 | $5.17 | $5.17 | 37,300 | — | — |
| 2023-01-10 | $5.50 | $5.50 | 69,400 | — | — |
| 2023-01-09 | $5.50 | $5.50 | 20,300 | — | — |
| 2023-01-06 | $5.55 | $5.55 | 35,400 | — | — |
| 2023-01-05 | $5.46 | $5.46 | 242,300 | — | — |
| 2023-01-04 | $6.20 | $6.20 | 10,300 | — | — |
| 2023-01-03 | $6.18 | $6.18 | 12,000 | — | — |