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
- 2021-06-16 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $4.18 | $4.18 | 3,100 | — | — |
| 2023-12-28 | $4.37 | $4.37 | 1,200 | — | — |
| 2023-12-27 | $4.33 | $4.33 | 300 | — | — |
| 2023-12-26 | $4.33 | $4.33 | 4,700 | — | — |
| 2023-12-22 | $4.57 | $4.57 | 5,200 | — | — |
| 2023-12-21 | $4.48 | $4.48 | 500 | — | — |
| 2023-12-20 | $4.32 | $4.32 | 0 | — | — |
| 2023-12-19 | $4.32 | $4.32 | 700 | — | — |
| 2023-12-18 | $4.35 | $4.35 | 700 | — | — |
| 2023-12-15 | $4.38 | $4.38 | 500 | — | — |
| 2023-12-14 | $4.17 | $4.17 | 3,200 | — | — |
| 2023-12-13 | $3.88 | $3.88 | 1,400 | — | — |
| 2023-12-12 | $4.01 | $4.01 | 9,900 | — | — |
| 2023-12-11 | $3.97 | $3.97 | 12,600 | — | — |
| 2023-12-08 | $4.29 | $4.29 | 600 | — | — |
| 2023-12-07 | $4.48 | $4.48 | 6,300 | — | — |
| 2023-12-06 | $4.48 | $4.48 | 4,200 | — | — |
| 2023-12-05 | $4.35 | $4.35 | 6,400 | — | — |
| 2023-12-04 | $4.26 | $4.26 | 500 | — | — |
| 2023-12-01 | $4.24 | $4.24 | 700 | — | — |
| 2023-11-30 | $4.20 | $4.20 | 900 | — | — |
| 2023-11-29 | $4.36 | $4.36 | 0 | — | — |
| 2023-11-28 | $4.36 | $4.36 | 1,600 | — | — |
| 2023-11-27 | $4.40 | $4.40 | 1,400 | — | — |
| 2023-11-24 | $4.18 | $4.18 | 1,300 | — | — |
| 2023-11-22 | $4.34 | $4.34 | 0 | — | — |
| 2023-11-21 | $4.34 | $4.34 | 0 | — | — |
| 2023-11-20 | $4.34 | $4.34 | 0 | — | — |
| 2023-11-17 | $4.34 | $4.34 | 7,900 | — | — |
| 2023-11-16 | $4.55 | $4.55 | 2,200 | — | — |
| 2023-11-15 | $4.42 | $4.42 | 2,100 | — | — |
| 2023-11-14 | $4.40 | $4.40 | 0 | — | — |
| 2023-11-13 | $4.40 | $4.40 | 1,100 | — | — |
| 2023-11-10 | $4.15 | $4.15 | 1,300 | — | — |
| 2023-11-09 | $4.41 | $4.41 | 900 | — | — |
| 2023-11-08 | $4.42 | $4.42 | 700 | — | — |
| 2023-11-07 | $4.27 | $4.27 | 6,800 | — | — |
| 2023-11-06 | $4.62 | $4.62 | 300 | — | — |
| 2023-11-03 | $4.62 | $4.62 | 7,800 | — | — |
| 2023-11-02 | $4.18 | $4.18 | 23,700 | — | — |
| 2023-11-01 | $3.65 | $3.65 | 1,800 | — | — |
| 2023-10-31 | $3.53 | $3.53 | 0 | — | — |
| 2023-10-30 | $3.53 | $3.53 | 1,800 | — | — |
| 2023-10-27 | $3.74 | $3.74 | 200 | — | — |
| 2023-10-26 | $3.80 | $3.80 | 600 | — | — |
| 2023-10-25 | $3.61 | $3.61 | 700 | — | — |
| 2023-10-24 | $4.02 | $4.02 | 0 | — | — |
| 2023-10-23 | $4.02 | $4.02 | 1,200 | — | — |
| 2023-10-20 | $3.95 | $3.95 | 2,000 | — | — |
| 2023-10-19 | $3.91 | $3.90 | 18,800 | — | — |
| 2023-10-18 | $4.01 | $4.01 | 1,700 | — | — |
| 2023-10-17 | $3.94 | $3.94 | 300 | — | — |
| 2023-10-16 | $3.94 | $3.94 | 1,800 | — | — |
| 2023-10-13 | $4.35 | $4.35 | 100 | — | — |
| 2023-10-12 | $4.35 | $4.35 | 0 | — | — |
| 2023-10-11 | $4.35 | $4.35 | 700 | — | — |
| 2023-10-10 | $4.10 | $4.10 | 0 | — | — |
| 2023-10-09 | $4.10 | $4.10 | 100 | — | — |
| 2023-10-06 | $4.10 | $4.10 | 500 | — | — |
| 2023-10-05 | $4.14 | $4.14 | 0 | — | — |
| 2023-10-04 | $4.14 | $4.14 | 0 | — | — |
| 2023-10-03 | $4.14 | $4.14 | 0 | — | — |
| 2023-10-02 | $4.14 | $4.14 | 0 | — | — |
| 2023-09-29 | $4.14 | $4.14 | 13,000 | — | — |
| 2023-09-28 | $4.17 | $4.17 | 500 | — | — |
| 2023-09-27 | $4.18 | $4.18 | 1,600 | — | — |
| 2023-09-26 | $4.48 | $4.48 | 400 | — | — |
| 2023-09-25 | $4.48 | $4.48 | 3,300 | — | — |
| 2023-09-22 | $4.70 | $4.70 | 6,200 | — | — |
| 2023-09-21 | $4.43 | $4.43 | 400 | — | — |
| 2023-09-20 | $4.44 | $4.44 | 900 | — | — |
| 2023-09-19 | $4.34 | $4.34 | 7,500 | — | — |
| 2023-09-18 | $4.49 | $4.49 | 5,800 | — | — |
| 2023-09-15 | $4.56 | $4.56 | 37,600 | — | — |
| 2023-09-14 | $4.84 | $4.84 | 2,500 | — | — |
| 2023-09-13 | $4.90 | $4.90 | 28,500 | — | — |
| 2023-09-12 | $5.18 | $5.18 | 15,900 | — | — |
| 2023-09-11 | $5.48 | $5.48 | 3,200 | — | — |
| 2023-09-08 | $5.55 | $5.55 | 7,300 | — | — |
| 2023-09-07 | $5.61 | $5.61 | 47,200 | — | — |
| 2023-09-06 | $5.86 | $5.86 | 3,800 | — | — |
| 2023-09-05 | $6.05 | $6.05 | 5,000 | — | — |
| 2023-09-01 | $6.00 | $6.00 | 3,100 | — | — |
| 2023-08-31 | $5.98 | $5.98 | 4,400 | — | — |
| 2023-08-30 | $5.96 | $5.96 | 2,200 | — | — |
| 2023-08-29 | $5.97 | $5.97 | 1,000 | — | — |
| 2023-08-28 | $6.00 | $6.00 | 2,300 | — | — |
| 2023-08-25 | $6.00 | $6.00 | 2,400 | — | — |
| 2023-08-24 | $5.89 | $5.89 | 3,700 | — | — |
| 2023-08-23 | $6.00 | $6.00 | 2,500 | — | — |
| 2023-08-22 | $5.87 | $5.87 | 1,600 | — | — |
| 2023-08-21 | $5.76 | $5.76 | 9,800 | — | — |
| 2023-08-18 | $6.00 | $6.00 | 3,800 | — | — |
| 2023-08-17 | $6.00 | $6.00 | 9,000 | — | — |
| 2023-08-16 | $6.07 | $6.07 | 100 | — | — |
| 2023-08-15 | $6.07 | $6.07 | 6,800 | — | — |
| 2023-08-14 | $6.63 | $6.63 | 14,000 | — | — |
| 2023-08-11 | $6.04 | $6.04 | 400 | — | — |
| 2023-08-10 | $6.01 | $6.01 | 100 | — | — |
| 2023-08-09 | $6.01 | $6.01 | 200 | — | — |
| 2023-08-08 | $6.06 | $6.06 | 14,900 | — | — |
| 2023-08-07 | $6.03 | $6.03 | 5,100 | — | — |
| 2023-08-04 | $6.20 | $6.20 | 400 | — | — |
| 2023-08-03 | $5.85 | $5.85 | 900 | — | — |
| 2023-08-02 | $6.08 | $6.08 | 600 | — | — |
| 2023-08-01 | $5.99 | $5.99 | 100 | — | — |
| 2023-07-31 | $5.99 | $5.99 | 100 | — | — |
| 2023-07-28 | $5.99 | $5.99 | 1,000 | — | — |
| 2023-07-27 | $6.25 | $6.25 | 500 | — | — |
| 2023-07-26 | $6.26 | $6.26 | 200 | — | — |
| 2023-07-25 | $6.19 | $6.19 | 0 | — | — |
| 2023-07-24 | $6.19 | $6.19 | 100 | — | — |
| 2023-07-21 | $6.68 | $6.68 | 0 | — | — |
| 2023-07-20 | $6.68 | $6.68 | 0 | — | — |
| 2023-07-19 | $6.68 | $6.68 | 700 | — | — |
| 2023-07-18 | $6.69 | $6.69 | 100 | — | — |
| 2023-07-17 | $6.69 | $6.69 | 1,300 | — | — |
| 2023-07-14 | $6.54 | $6.54 | 100 | — | — |
| 2023-07-13 | $6.54 | $6.54 | 3,200 | — | — |
| 2023-07-12 | $6.40 | $6.40 | 0 | — | — |
| 2023-07-11 | $6.40 | $6.40 | 300 | — | — |
| 2023-07-10 | $6.40 | $6.40 | 700 | — | — |
| 2023-07-07 | $6.34 | $6.34 | 800 | — | — |
| 2023-07-06 | $6.45 | $6.45 | 1,000 | — | — |
| 2023-07-05 | $6.10 | $6.10 | 0 | — | — |
| 2023-07-03 | $6.10 | $6.10 | 4,600 | — | — |
| 2023-06-30 | $6.22 | $6.22 | 0 | — | — |
| 2023-06-29 | $6.22 | $6.22 | 200 | — | — |
| 2023-06-28 | $6.11 | $6.11 | 400 | — | — |
| 2023-06-27 | $6.35 | $6.35 | 2,500 | — | — |
| 2023-06-26 | $6.13 | $6.13 | 300 | — | — |
| 2023-06-23 | $6.55 | $6.55 | 400 | — | — |
| 2023-06-22 | $6.21 | $6.21 | 2,300 | — | — |
| 2023-06-21 | $6.51 | $6.51 | 0 | — | — |
| 2023-06-20 | $6.51 | $6.51 | 1,000 | — | — |
| 2023-06-16 | $6.78 | $6.78 | 700 | — | — |
| 2023-06-15 | $6.75 | $6.75 | 3,300 | — | — |
| 2023-06-14 | $6.74 | $6.74 | 0 | — | — |
| 2023-06-13 | $6.74 | $6.74 | 0 | — | — |
| 2023-06-12 | $6.74 | $6.74 | 400 | — | — |
| 2023-06-09 | $6.84 | $6.84 | 1,300 | — | — |
| 2023-06-08 | $6.93 | $6.93 | 900 | — | — |
| 2023-06-07 | $6.65 | $6.65 | 300 | — | — |
| 2023-06-06 | $6.76 | $6.76 | 1,000 | — | — |
| 2023-06-05 | $6.70 | $6.70 | 5,900 | — | — |
| 2023-06-02 | $6.60 | $6.60 | 4,800 | — | — |
| 2023-06-01 | $6.29 | $6.29 | 4,900 | — | — |
| 2023-05-31 | $6.42 | $6.42 | 8,200 | — | — |
| 2023-05-30 | $6.50 | $6.50 | 200 | — | — |
| 2023-05-26 | $6.53 | $6.53 | 400 | — | — |
| 2023-05-25 | $6.55 | $6.55 | 0 | — | — |
| 2023-05-24 | $6.55 | $6.55 | 300 | — | — |
| 2023-05-23 | $6.55 | $6.55 | 1,100 | — | — |
| 2023-05-22 | $6.63 | $6.63 | 300 | — | — |
| 2023-05-19 | $6.63 | $6.63 | 1,800 | — | — |
| 2023-05-18 | $6.50 | $6.50 | 0 | — | — |
| 2023-05-17 | $6.50 | $6.50 | 700 | — | — |
| 2023-05-16 | $6.88 | $6.88 | 1,000 | — | — |
| 2023-05-15 | $6.62 | $6.62 | 700 | — | — |
| 2023-05-12 | $6.75 | $6.75 | 1,100 | — | — |
| 2023-05-11 | $6.72 | $6.72 | 900 | — | — |
| 2023-05-10 | $6.35 | $6.35 | 500 | — | — |
| 2023-05-09 | $6.35 | $6.35 | 400 | — | — |
| 2023-05-08 | $6.74 | $6.74 | 300 | — | — |
| 2023-05-05 | $6.87 | $6.86 | 500 | — | — |
| 2023-05-04 | $6.80 | $6.80 | 0 | — | — |
| 2023-05-03 | $6.80 | $6.80 | 1,200 | — | — |
| 2023-05-02 | $6.70 | $6.70 | 1,300 | — | — |
| 2023-05-01 | $6.50 | $6.50 | 1,700 | — | — |
| 2023-04-28 | $6.59 | $6.59 | 300 | — | — |
| 2023-04-27 | $6.49 | $6.49 | 2,100 | — | — |
| 2023-04-26 | $6.67 | $6.67 | 1,800 | — | — |
| 2023-04-25 | $6.56 | $6.56 | 4,200 | — | — |
| 2023-04-24 | $6.61 | $6.61 | 2,900 | — | — |
| 2023-04-21 | $6.58 | $6.58 | 1,300 | — | — |
| 2023-04-20 | $6.49 | $6.49 | 2,500 | — | — |
| 2023-04-19 | $6.23 | $6.23 | 1,700 | — | — |
| 2023-04-18 | $5.90 | $5.90 | 600 | — | — |
| 2023-04-17 | $6.35 | $6.35 | 300 | — | — |
| 2023-04-14 | $6.53 | $6.53 | 100 | — | — |
| 2023-04-13 | $6.47 | $6.47 | 200 | — | — |
| 2023-04-12 | $6.19 | $6.19 | 1,800 | — | — |
| 2023-04-11 | $6.02 | $6.02 | 1,000 | — | — |
| 2023-04-10 | $6.15 | $6.15 | 1,400 | — | — |
| 2023-04-06 | $6.23 | $6.23 | 3,000 | — | — |
| 2023-04-05 | $5.81 | $5.81 | 800 | — | — |
| 2023-04-04 | $6.03 | $6.03 | 0 | — | — |
| 2023-04-03 | $6.03 | $6.03 | 2,500 | — | — |
| 2023-03-31 | $6.04 | $6.04 | 300 | — | — |
| 2023-03-30 | $6.07 | $6.07 | 0 | — | — |
| 2023-03-29 | $6.07 | $6.07 | 200 | — | — |
| 2023-03-28 | $6.12 | $6.12 | 700 | — | — |
| 2023-03-27 | $6.00 | $6.00 | 300 | — | — |
| 2023-03-24 | $5.94 | $5.94 | 1,100 | — | — |
| 2023-03-23 | $5.99 | $5.99 | 2,100 | — | — |
| 2023-03-22 | $5.80 | $5.80 | 1,300 | — | — |
| 2023-03-21 | $5.96 | $5.96 | 7,000 | — | — |
| 2023-03-20 | $6.00 | $6.00 | 3,300 | — | — |
| 2023-03-17 | $5.90 | $5.90 | 1,100 | — | — |
| 2023-03-16 | $6.00 | $6.00 | 5,600 | — | — |
| 2023-03-15 | $5.86 | $5.86 | 4,300 | — | — |
| 2023-03-14 | $5.95 | $5.95 | 4,700 | — | — |
| 2023-03-13 | $6.45 | $6.45 | 1,400 | — | — |
| 2023-03-10 | $5.92 | $5.92 | 1,600 | — | — |
| 2023-03-09 | $6.15 | $6.15 | 2,000 | — | — |
| 2023-03-08 | $6.49 | $6.49 | 1,300 | — | — |
| 2023-03-07 | $6.10 | $6.10 | 400 | — | — |
| 2023-03-06 | $5.98 | $5.98 | 200 | — | — |
| 2023-03-03 | $6.22 | $6.22 | 0 | — | — |
| 2023-03-02 | $6.22 | $6.22 | 400 | — | — |
| 2023-03-01 | $6.03 | $6.03 | 500 | — | — |
| 2023-02-28 | $6.25 | $6.25 | 3,500 | — | — |
| 2023-02-27 | $6.30 | $6.30 | 5,300 | — | — |
| 2023-02-24 | $6.16 | $6.16 | 900 | — | — |
| 2023-02-23 | $6.35 | $6.35 | 0 | — | — |
| 2023-02-22 | $6.35 | $6.35 | 1,000 | — | — |
| 2023-02-21 | $6.30 | $6.30 | 700 | — | — |
| 2023-02-17 | $6.28 | $6.28 | 600 | — | — |
| 2023-02-16 | $6.69 | $6.69 | 9,900 | — | — |
| 2023-02-15 | $6.42 | $6.42 | 3,700 | — | — |
| 2023-02-14 | $6.54 | $6.54 | 800 | — | — |
| 2023-02-13 | $6.67 | $6.67 | 0 | — | — |
| 2023-02-10 | $6.67 | $6.67 | 300 | — | — |
| 2023-02-09 | $6.67 | $6.67 | 900 | — | — |
| 2023-02-08 | $6.53 | $6.53 | 3,900 | — | — |
| 2023-02-07 | $6.91 | $6.91 | 11,000 | — | — |
| 2023-02-06 | $6.63 | $6.63 | 2,400 | — | — |
| 2023-02-03 | $6.50 | $6.50 | 3,800 | — | — |
| 2023-02-02 | $6.63 | $6.63 | 1,800 | — | — |
| 2023-02-01 | $6.48 | $6.48 | 4,600 | — | — |
| 2023-01-31 | $6.45 | $6.45 | 2,900 | — | — |
| 2023-01-30 | $6.61 | $6.61 | 4,900 | — | — |
| 2023-01-27 | $6.58 | $6.58 | 4,200 | — | — |
| 2023-01-26 | $6.73 | $6.73 | 400 | — | — |
| 2023-01-25 | $7.00 | $7.00 | 600 | — | — |
| 2023-01-24 | $7.20 | $7.19 | 1,900 | — | — |
| 2023-01-23 | $7.32 | $7.32 | 2,300 | — | — |
| 2023-01-20 | $7.03 | $7.03 | 7,800 | — | — |
| 2023-01-19 | $7.04 | $7.04 | 600 | — | — |
| 2023-01-18 | $7.00 | $7.00 | 0 | — | — |
| 2023-01-17 | $7.00 | $7.00 | 2,500 | — | — |
| 2023-01-13 | $6.80 | $6.80 | 1,500 | — | — |
| 2023-01-12 | $6.44 | $6.44 | 800 | — | — |
| 2023-01-11 | $6.64 | $6.64 | 1,700 | — | — |
| 2023-01-10 | $6.87 | $6.87 | 4,500 | — | — |
| 2023-01-09 | $7.00 | $7.00 | 2,200 | — | — |
| 2023-01-06 | $6.31 | $6.31 | 1,000 | — | — |
| 2023-01-05 | $6.31 | $6.31 | 1,000 | — | — |
| 2023-01-04 | $6.54 | $6.54 | 500 | — | — |
| 2023-01-03 | $6.42 | $6.42 | 300 | — | — |