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
- 2021-01-21 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 | $3.19 | $3.37 | 32,400 | — | — |
| 2023-12-28 | $3.29 | $3.47 | 47,900 | — | — |
| 2023-12-27 | $3.19 | $3.37 | 29,500 | — | — |
| 2023-12-26 | $3.22 | $3.40 | 27,300 | — | — |
| 2023-12-22 | $3.28 | $3.46 | 51,600 | — | — |
| 2023-12-21 | $3.15 | $3.32 | 59,200 | — | — |
| 2023-12-20 | $3.15 | $3.32 | 47,500 | — | — |
| 2023-12-19 | $3.31 | $3.49 | 94,500 | — | — |
| 2023-12-18 | $3.24 | $3.42 | 38,800 | — | — |
| 2023-12-15 | $3.55 | $3.75 | 22,400 | — | — |
| 2023-12-14 | $3.66 | $3.86 | 61,000 | — | — |
| 2023-12-13 | $3.49 | $3.68 | 42,800 | — | — |
| 2023-12-12 | $3.40 | $3.59 | 17,900 | — | — |
| 2023-12-11 | $3.49 | $3.68 | 34,500 | — | — |
| 2023-12-08 | $3.54 | $3.74 | 85,800 | — | — |
| 2023-12-07 | $3.40 | $3.59 | 65,400 | — | — |
| 2023-12-06 | $3.12 | $3.29 | 117,700 | — | — |
| 2023-12-05 | $3.10 | $3.27 | 55,500 | — | — |
| 2023-12-04 | $3.20 | $3.38 | 39,400 | — | — |
| 2023-12-01 | $3.25 | $3.43 | 53,800 | — | — |
| 2023-11-30 | $3.10 | $3.27 | 921,100 | — | — |
| 2023-11-29 | $2.78 | $2.93 | 330,900 | — | — |
| 2023-11-28 | $2.79 | $2.94 | 81,800 | — | — |
| 2023-11-27 | $2.99 | $3.16 | 67,400 | — | — |
| 2023-11-24 | $3.11 | $3.28 | 34,000 | — | — |
| 2023-11-22 | $2.97 | $3.13 | 62,800 | — | — |
| 2023-11-21 | $3.20 | $3.38 | 161,500 | — | — |
| 2023-11-20 | $2.97 | $3.13 | 179,100 | — | — |
| 2023-11-17 | $2.45 | $2.59 | 105,300 | — | — |
| 2023-11-16 | $2.30 | $2.43 | 439,600 | — | — |
| 2023-11-15 | $2.17 | $2.29 | 881,300 | — | — |
| 2023-11-14 | $2.05 | $2.16 | 480,600 | — | — |
| 2023-11-13 | $3.06 | $3.23 | 13,400 | — | — |
| 2023-11-10 | $3.25 | $3.43 | 9,200 | — | — |
| 2023-11-09 | $3.35 | $3.54 | 34,000 | — | — |
| 2023-11-08 | $3.41 | $3.60 | 7,500 | — | — |
| 2023-11-07 | $3.52 | $3.71 | 28,900 | — | — |
| 2023-11-06 | $3.78 | $3.99 | 71,100 | — | — |
| 2023-11-03 | $3.25 | $3.43 | 31,200 | — | — |
| 2023-11-02 | $3.23 | $3.41 | 16,900 | — | — |
| 2023-11-01 | $2.93 | $3.09 | 10,100 | — | — |
| 2023-10-31 | $2.91 | $3.07 | 14,900 | — | — |
| 2023-10-30 | $2.77 | $2.92 | 38,000 | — | — |
| 2023-10-27 | $2.83 | $2.99 | 27,200 | — | — |
| 2023-10-26 | $2.95 | $3.11 | 21,600 | — | — |
| 2023-10-25 | $2.84 | $3.00 | 18,800 | — | — |
| 2023-10-24 | $2.83 | $2.99 | 20,000 | — | — |
| 2023-10-23 | $2.87 | $3.03 | 32,900 | — | — |
| 2023-10-20 | $2.88 | $3.04 | 16,300 | — | — |
| 2023-10-19 | $2.75 | $2.90 | 42,100 | — | — |
| 2023-10-18 | $3.06 | $3.23 | 9,700 | — | — |
| 2023-10-17 | $3.09 | $3.26 | 14,600 | — | — |
| 2023-10-16 | $3.12 | $3.29 | 20,300 | — | — |
| 2023-10-13 | $2.97 | $3.13 | 35,600 | — | — |
| 2023-10-12 | $3.27 | $3.45 | 50,300 | — | — |
| 2023-10-11 | $3.15 | $3.32 | 40,900 | — | — |
| 2023-10-10 | $3.23 | $3.41 | 23,400 | — | — |
| 2023-10-09 | $3.16 | $3.33 | 20,600 | — | — |
| 2023-10-06 | $3.25 | $3.43 | 33,900 | — | — |
| 2023-10-05 | $3.28 | $3.46 | 27,400 | — | — |
| 2023-10-04 | $3.34 | $3.52 | 25,000 | — | — |
| 2023-10-03 | $3.52 | $3.71 | 86,900 | — | — |
| 2023-10-02 | $3.35 | $3.54 | 13,600 | — | — |
| 2023-09-29 | $3.40 | $3.59 | 84,200 | — | — |
| 2023-09-28 | $3.36 | $3.55 | 28,600 | — | — |
| 2023-09-27 | $3.42 | $3.61 | 46,900 | — | — |
| 2023-09-26 | $3.63 | $3.83 | 32,400 | — | — |
| 2023-09-25 | $3.72 | $3.93 | 42,700 | — | — |
| 2023-09-22 | $3.86 | $4.07 | 179,400 | — | — |
| 2023-09-21 | $3.52 | $3.71 | 85,100 | — | — |
| 2023-09-20 | $3.75 | $3.96 | 99,300 | — | — |
| 2023-09-19 | $3.98 | $4.20 | 275,900 | — | — |
| 2023-09-18 | $3.95 | $4.17 | 187,300 | — | — |
| 2023-09-15 | $3.96 | $4.18 | 125,600 | — | — |
| 2023-09-14 | $4.14 | $4.37 | 1,393,500 | — | — |
| 2023-09-13 | $3.75 | $3.96 | 70,000 | — | — |
| 2023-09-12 | $3.76 | $3.97 | 54,000 | — | — |
| 2023-09-11 | $3.40 | $3.59 | 41,800 | — | — |
| 2023-09-08 | $3.43 | $3.62 | 32,900 | — | — |
| 2023-09-07 | $3.58 | $3.78 | 84,900 | — | — |
| 2023-09-06 | $3.44 | $3.63 | 32,200 | — | — |
| 2023-09-05 | $3.63 | $3.83 | 58,100 | — | — |
| 2023-09-01 | $3.73 | $3.94 | 600,700 | — | — |
| 2023-08-31 | $3.37 | $3.56 | 49,000 | — | — |
| 2023-08-30 | $3.30 | $3.48 | 23,100 | — | — |
| 2023-08-29 | $3.16 | $3.33 | 166,100 | — | — |
| 2023-08-28 | $3.05 | $3.22 | 46,700 | — | — |
| 2023-08-25 | $3.08 | $3.25 | 84,900 | — | — |
| 2023-08-24 | $3.08 | $3.25 | 64,600 | — | — |
| 2023-08-23 | $3.18 | $3.36 | 151,500 | — | — |
| 2023-08-22 | $3.15 | $3.32 | 75,700 | — | — |
| 2023-08-21 | $3.16 | $3.33 | 101,300 | — | — |
| 2023-08-18 | $3.36 | $3.55 | 115,400 | — | — |
| 2023-08-17 | $3.69 | $3.89 | 36,300 | — | — |
| 2023-08-16 | $3.75 | $3.96 | 36,800 | — | — |
| 2023-08-15 | $3.75 | $3.96 | 74,500 | — | — |
| 2023-08-14 | $3.76 | $3.97 | 52,500 | — | — |
| 2023-08-11 | $3.77 | $3.98 | 92,200 | — | — |
| 2023-08-10 | $3.81 | $4.02 | 200,800 | — | — |
| 2023-08-09 | $3.78 | $3.99 | 25,700 | — | — |
| 2023-08-08 | $3.80 | $4.01 | 96,300 | — | — |
| 2023-08-07 | $3.80 | $4.01 | 28,000 | — | — |
| 2023-08-04 | $3.82 | $4.03 | 51,100 | — | — |
| 2023-08-03 | $3.84 | $4.05 | 27,500 | — | — |
| 2023-08-02 | $4.04 | $4.26 | 76,200 | — | — |
| 2023-08-01 | $4.11 | $4.34 | 15,000 | — | — |
| 2023-07-31 | $4.20 | $4.43 | 35,100 | — | — |
| 2023-07-28 | $3.99 | $4.21 | 48,200 | — | — |
| 2023-07-27 | $3.80 | $4.01 | 66,900 | — | — |
| 2023-07-26 | $3.78 | $3.99 | 23,000 | — | — |
| 2023-07-25 | $3.78 | $3.99 | 29,000 | — | — |
| 2023-07-24 | $3.86 | $4.07 | 42,700 | — | — |
| 2023-07-21 | $3.82 | $4.03 | 37,500 | — | — |
| 2023-07-20 | $3.88 | $4.09 | 43,100 | — | — |
| 2023-07-19 | $3.99 | $4.21 | 16,900 | — | — |
| 2023-07-18 | $4.05 | $4.27 | 34,600 | — | — |
| 2023-07-17 | $3.95 | $4.17 | 35,700 | — | — |
| 2023-07-14 | $3.99 | $4.21 | 32,800 | — | — |
| 2023-07-13 | $4.27 | $4.51 | 32,600 | — | — |
| 2023-07-12 | $4.20 | $4.43 | 58,800 | — | — |
| 2023-07-11 | $4.30 | $4.54 | 126,700 | — | — |
| 2023-07-10 | $4.05 | $4.27 | 18,200 | — | — |
| 2023-07-07 | $4.04 | $4.26 | 61,400 | — | — |
| 2023-07-06 | $3.79 | $4.00 | 48,100 | — | — |
| 2023-07-05 | $4.05 | $4.27 | 144,700 | — | — |
| 2023-07-03 | $3.96 | $4.18 | 142,600 | — | — |
| 2023-06-30 | $4.00 | $4.22 | 457,600 | — | — |
| 2023-06-29 | $3.68 | $3.88 | 321,000 | — | — |
| 2023-06-28 | $3.58 | $3.78 | 112,600 | — | — |
| 2023-06-27 | $3.62 | $3.82 | 593,500 | — | — |
| 2023-06-26 | $3.64 | $3.84 | 66,100 | — | — |
| 2023-06-23 | $3.61 | $3.81 | 71,900 | — | — |
| 2023-06-22 | $3.75 | $3.96 | 487,400 | — | — |
| 2023-06-21 | $3.72 | $3.93 | 109,400 | — | — |
| 2023-06-20 | $3.74 | $3.95 | 346,200 | — | — |
| 2023-06-16 | $3.85 | $4.06 | 127,300 | — | — |
| 2023-06-15 | $4.06 | $4.28 | 174,700 | — | — |
| 2023-06-14 | $3.85 | $4.06 | 80,400 | — | — |
| 2023-06-13 | $4.07 | $4.29 | 112,700 | — | — |
| 2023-06-12 | $4.07 | $4.29 | 53,200 | — | — |
| 2023-06-09 | $4.08 | $4.31 | 61,700 | — | — |
| 2023-06-08 | $4.10 | $4.33 | 188,700 | — | — |
| 2023-06-07 | $3.97 | $4.19 | 461,200 | — | — |
| 2023-06-06 | $3.90 | $4.12 | 64,400 | — | — |
| 2023-06-05 | $3.85 | $4.06 | 74,300 | — | — |
| 2023-06-02 | $3.97 | $4.19 | 56,200 | — | — |
| 2023-06-01 | $4.08 | $4.31 | 29,900 | — | — |
| 2023-05-31 | $4.15 | $4.38 | 51,800 | — | — |
| 2023-05-30 | $4.19 | $4.42 | 79,300 | — | — |
| 2023-05-26 | $3.94 | $4.16 | 37,900 | — | — |
| 2023-05-25 | $3.94 | $4.16 | 28,300 | — | — |
| 2023-05-24 | $4.12 | $4.35 | 59,200 | — | — |
| 2023-05-23 | $4.22 | $4.45 | 76,200 | — | — |
| 2023-05-22 | $4.11 | $4.34 | 50,100 | — | — |
| 2023-05-19 | $4.15 | $4.38 | 106,100 | — | — |
| 2023-05-18 | $3.80 | $4.01 | 41,100 | — | — |
| 2023-05-17 | $3.82 | $4.03 | 72,100 | — | — |
| 2023-05-16 | $3.82 | $4.03 | 91,400 | — | — |
| 2023-05-15 | $3.99 | $4.21 | 72,400 | — | — |
| 2023-05-12 | $4.15 | $4.38 | 200,900 | — | — |
| 2023-05-11 | $4.29 | $4.53 | 60,300 | — | — |
| 2023-05-10 | $4.33 | $4.57 | 313,700 | — | — |
| 2023-05-09 | $4.47 | $4.72 | 50,100 | — | — |
| 2023-05-08 | $4.46 | $4.71 | 46,800 | — | — |
| 2023-05-05 | $4.50 | $4.75 | 61,500 | — | — |
| 2023-05-04 | $4.49 | $4.74 | 123,100 | — | — |
| 2023-05-03 | $4.79 | $5.05 | 43,100 | — | — |
| 2023-05-02 | $4.85 | $5.12 | 44,200 | — | — |
| 2023-05-01 | $4.87 | $5.14 | 38,600 | — | — |
| 2023-04-28 | $4.91 | $5.18 | 484,100 | — | — |
| 2023-04-27 | $4.60 | $4.85 | 192,400 | — | — |
| 2023-04-26 | $4.77 | $5.03 | 316,900 | — | — |
| 2023-04-25 | $4.89 | $5.16 | 284,500 | — | — |
| 2023-04-24 | $5.34 | $5.63 | 176,200 | — | — |
| 2023-04-21 | $5.30 | $5.59 | 184,100 | — | — |
| 2023-04-20 | $5.49 | $5.79 | 257,700 | — | — |
| 2023-04-19 | $6.15 | $6.49 | 331,200 | — | — |
| 2023-04-18 | $7.23 | $7.63 | 104,400 | — | — |
| 2023-04-17 | $7.00 | $7.39 | 11,100 | — | — |
| 2023-04-14 | $7.26 | $7.66 | 68,500 | — | — |
| 2023-04-13 | $7.20 | $7.60 | 138,500 | — | — |
| 2023-04-12 | $7.10 | $7.49 | 124,900 | — | — |
| 2023-04-11 | $7.41 | $7.82 | 55,500 | — | — |
| 2023-04-10 | $7.31 | $7.71 | 141,600 | — | — |
| 2023-04-06 | $7.07 | $7.46 | 111,800 | — | — |
| 2023-04-05 | $7.00 | $7.39 | 147,500 | — | — |
| 2023-04-04 | $7.49 | $7.90 | 70,800 | — | — |
| 2023-04-03 | $7.11 | $7.50 | 173,400 | — | — |
| 2023-03-31 | $7.03 | $7.42 | 68,100 | — | — |
| 2023-03-30 | $6.80 | $7.18 | 68,400 | — | — |
| 2023-03-29 | $6.81 | $7.19 | 59,500 | — | — |
| 2023-03-28 | $6.77 | $7.14 | 62,600 | — | — |
| 2023-03-27 | $6.47 | $6.83 | 34,000 | — | — |
| 2023-03-24 | $6.51 | $6.87 | 106,300 | — | — |
| 2023-03-23 | $6.90 | $7.28 | 130,900 | — | — |
| 2023-03-22 | $6.54 | $6.90 | 61,600 | — | — |
| 2023-03-21 | $6.66 | $7.03 | 512,700 | — | — |
| 2023-03-20 | $6.37 | $6.72 | 92,000 | — | — |
| 2023-03-17 | $6.40 | $6.75 | 61,400 | — | — |
| 2023-03-16 | $6.44 | $6.80 | 177,800 | — | — |
| 2023-03-15 | $6.33 | $6.68 | 108,100 | — | — |
| 2023-03-14 | $6.38 | $6.73 | 87,000 | — | — |
| 2023-03-13 | $6.38 | $6.73 | 161,900 | — | — |
| 2023-03-10 | $6.41 | $6.76 | 78,700 | — | — |
| 2023-03-09 | $6.60 | $6.96 | 239,300 | — | — |
| 2023-03-08 | $7.14 | $7.53 | 136,300 | — | — |
| 2023-03-07 | $7.26 | $7.66 | 86,300 | — | — |
| 2023-03-06 | $7.58 | $8.00 | 193,000 | — | — |
| 2023-03-03 | $8.40 | $8.86 | 41,900 | — | — |
| 2023-03-02 | $8.32 | $8.78 | 50,400 | — | — |
| 2023-03-01 | $8.27 | $8.73 | 85,800 | — | — |
| 2023-02-28 | $8.17 | $8.62 | 99,200 | — | — |
| 2023-02-27 | $8.31 | $8.77 | 51,100 | — | — |
| 2023-02-24 | $8.56 | $9.03 | 37,600 | — | — |
| 2023-02-23 | $8.89 | $9.38 | 134,500 | — | — |
| 2023-02-22 | $9.53 | $10.06 | 44,700 | — | — |
| 2023-02-21 | $9.57 | $10.10 | 70,800 | — | — |
| 2023-02-17 | $9.59 | $10.12 | 53,200 | — | — |
| 2023-02-16 | $9.97 | $10.52 | 91,300 | — | — |
| 2023-02-15 | $10.12 | $10.68 | 132,800 | — | — |
| 2023-02-14 | $10.23 | $10.79 | 190,800 | — | — |
| 2023-02-13 | $9.92 | $10.47 | 130,100 | — | — |
| 2023-02-10 | $9.70 | $10.24 | 126,300 | — | — |
| 2023-02-09 | $9.50 | $10.02 | 14,300 | — | — |
| 2023-02-08 | $9.62 | $10.15 | 29,100 | — | — |
| 2023-02-07 | $9.75 | $10.29 | 27,200 | — | — |
| 2023-02-06 | $10.07 | $10.63 | 80,400 | — | — |
| 2023-02-03 | $11.41 | $12.04 | 40,200 | — | — |
| 2023-02-02 | $11.87 | $12.53 | 186,900 | — | — |
| 2023-02-01 | $11.44 | $12.07 | 69,900 | — | — |
| 2023-01-31 | $11.66 | $12.30 | 26,700 | — | — |
| 2023-01-30 | $11.72 | $12.37 | 45,200 | — | — |
| 2023-01-27 | $11.94 | $12.60 | 124,600 | — | — |
| 2023-01-26 | $11.44 | $12.07 | 36,600 | — | — |
| 2023-01-25 | $11.44 | $12.07 | 24,600 | — | — |
| 2023-01-24 | $11.90 | $12.56 | 99,000 | — | — |
| 2023-01-23 | $11.77 | $12.42 | 104,500 | — | — |
| 2023-01-20 | $11.51 | $12.15 | 117,100 | — | — |
| 2023-01-19 | $11.01 | $11.62 | 222,300 | — | — |
| 2023-01-18 | $11.14 | $11.76 | 237,100 | — | — |
| 2023-01-17 | $11.13 | $11.74 | 96,400 | — | — |
| 2023-01-13 | $10.91 | $11.51 | 52,100 | — | — |
| 2023-01-12 | $10.95 | $11.55 | 41,900 | — | — |
| 2023-01-11 | $10.91 | $11.51 | 35,000 | — | — |
| 2023-01-10 | $10.48 | $11.06 | 34,800 | — | — |
| 2023-01-09 | $10.25 | $10.82 | 78,700 | — | — |
| 2023-01-06 | $9.63 | $10.16 | 14,000 | — | — |
| 2023-01-05 | $9.57 | $10.10 | 41,500 | — | — |
| 2023-01-04 | $9.56 | $10.09 | 80,500 | — | — |
| 2023-01-03 | $8.99 | $9.49 | 37,800 | — | — |