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
- 2021-07-30 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 | $4.70 | $4.70 | 624,900 | — | — |
| 2023-12-28 | $4.60 | $4.60 | 459,400 | — | — |
| 2023-12-27 | $4.47 | $4.47 | 575,600 | — | — |
| 2023-12-26 | $4.50 | $4.50 | 687,800 | — | — |
| 2023-12-22 | $4.58 | $4.58 | 521,800 | — | — |
| 2023-12-21 | $4.52 | $4.52 | 625,500 | — | — |
| 2023-12-20 | $4.69 | $4.69 | 1,234,500 | — | — |
| 2023-12-19 | $4.96 | $4.96 | 1,272,900 | — | — |
| 2023-12-18 | $4.55 | $4.55 | 636,300 | — | — |
| 2023-12-15 | $4.59 | $4.59 | 1,883,200 | — | — |
| 2023-12-14 | $4.91 | $4.91 | 760,900 | — | — |
| 2023-12-13 | $5.03 | $5.03 | 1,824,500 | — | — |
| 2023-12-12 | $4.90 | $4.90 | 3,356,300 | — | — |
| 2023-12-11 | $5.02 | $5.02 | 979,200 | — | — |
| 2023-12-08 | $4.85 | $4.85 | 2,786,600 | — | — |
| 2023-12-07 | $5.00 | $5.00 | 895,300 | — | — |
| 2023-12-06 | $5.13 | $5.13 | 753,400 | — | — |
| 2023-12-05 | $5.24 | $5.24 | 765,500 | — | — |
| 2023-12-04 | $5.02 | $5.02 | 928,500 | — | — |
| 2023-12-01 | $4.98 | $4.98 | 871,700 | — | — |
| 2023-11-30 | $4.75 | $4.75 | 472,100 | — | — |
| 2023-11-29 | $4.87 | $4.87 | 828,000 | — | — |
| 2023-11-28 | $4.68 | $4.68 | 442,200 | — | — |
| 2023-11-27 | $4.65 | $4.65 | 588,300 | — | — |
| 2023-11-24 | $4.68 | $4.68 | 507,000 | — | — |
| 2023-11-22 | $4.50 | $4.50 | 572,300 | — | — |
| 2023-11-21 | $4.33 | $4.33 | 1,012,200 | — | — |
| 2023-11-20 | $4.50 | $4.50 | 1,038,900 | — | — |
| 2023-11-17 | $4.15 | $4.15 | 1,042,700 | — | — |
| 2023-11-16 | $3.90 | $3.90 | 1,118,000 | — | — |
| 2023-11-15 | $3.74 | $3.74 | 739,700 | — | — |
| 2023-11-14 | $3.71 | $3.71 | 1,027,300 | — | — |
| 2023-11-13 | $3.48 | $3.48 | 721,400 | — | — |
| 2023-11-10 | $3.29 | $3.29 | 795,800 | — | — |
| 2023-11-09 | $3.24 | $3.24 | 1,170,900 | — | — |
| 2023-11-08 | $3.35 | $3.35 | 701,300 | — | — |
| 2023-11-07 | $3.40 | $3.40 | 657,700 | — | — |
| 2023-11-06 | $3.50 | $3.50 | 958,900 | — | — |
| 2023-11-03 | $3.42 | $3.42 | 1,122,700 | — | — |
| 2023-11-02 | $3.43 | $3.43 | 1,365,700 | — | — |
| 2023-11-01 | $3.28 | $3.28 | 1,919,500 | — | — |
| 2023-10-31 | $2.96 | $2.96 | 573,500 | — | — |
| 2023-10-30 | $2.96 | $2.96 | 789,400 | — | — |
| 2023-10-27 | $2.90 | $2.90 | 762,200 | — | — |
| 2023-10-26 | $2.96 | $2.96 | 703,700 | — | — |
| 2023-10-25 | $3.00 | $3.00 | 1,543,300 | — | — |
| 2023-10-24 | $3.11 | $3.11 | 1,112,000 | — | — |
| 2023-10-23 | $3.02 | $3.02 | 906,500 | — | — |
| 2023-10-20 | $3.12 | $3.12 | 686,400 | — | — |
| 2023-10-19 | $3.11 | $3.11 | 860,500 | — | — |
| 2023-10-18 | $3.19 | $3.19 | 884,800 | — | — |
| 2023-10-17 | $3.17 | $3.17 | 656,700 | — | — |
| 2023-10-16 | $3.08 | $3.08 | 759,200 | — | — |
| 2023-10-13 | $2.91 | $2.91 | 462,800 | — | — |
| 2023-10-12 | $2.90 | $2.90 | 1,015,700 | — | — |
| 2023-10-11 | $2.99 | $2.99 | 662,500 | — | — |
| 2023-10-10 | $3.06 | $3.06 | 1,219,000 | — | — |
| 2023-10-09 | $3.01 | $3.01 | 1,548,800 | — | — |
| 2023-10-06 | $2.86 | $2.86 | 1,881,300 | — | — |
| 2023-10-05 | $2.60 | $2.60 | 6,486,600 | — | — |
| 2023-10-04 | $3.27 | $3.27 | 616,700 | — | — |
| 2023-10-03 | $3.00 | $3.00 | 439,600 | — | — |
| 2023-10-02 | $3.02 | $3.02 | 385,500 | — | — |
| 2023-09-29 | $3.12 | $3.12 | 664,900 | — | — |
| 2023-09-28 | $3.17 | $3.17 | 905,500 | — | — |
| 2023-09-27 | $3.08 | $3.08 | 1,373,300 | — | — |
| 2023-09-26 | $3.02 | $3.02 | 480,400 | — | — |
| 2023-09-25 | $3.08 | $3.08 | 634,400 | — | — |
| 2023-09-22 | $3.11 | $3.11 | 501,100 | — | — |
| 2023-09-21 | $3.20 | $3.20 | 714,000 | — | — |
| 2023-09-20 | $3.17 | $3.17 | 407,100 | — | — |
| 2023-09-19 | $3.26 | $3.26 | 336,200 | — | — |
| 2023-09-18 | $3.35 | $3.35 | 587,900 | — | — |
| 2023-09-15 | $3.42 | $3.42 | 1,268,400 | — | — |
| 2023-09-14 | $3.54 | $3.54 | 460,400 | — | — |
| 2023-09-13 | $3.52 | $3.52 | 557,100 | — | — |
| 2023-09-12 | $3.76 | $3.76 | 649,800 | — | — |
| 2023-09-11 | $3.82 | $3.82 | 482,700 | — | — |
| 2023-09-08 | $3.70 | $3.70 | 523,800 | — | — |
| 2023-09-07 | $3.57 | $3.57 | 321,000 | — | — |
| 2023-09-06 | $3.65 | $3.65 | 279,700 | — | — |
| 2023-09-05 | $3.65 | $3.65 | 669,100 | — | — |
| 2023-09-01 | $3.70 | $3.70 | 304,600 | — | — |
| 2023-08-31 | $3.66 | $3.66 | 329,200 | — | — |
| 2023-08-30 | $3.72 | $3.72 | 372,100 | — | — |
| 2023-08-29 | $3.69 | $3.69 | 388,300 | — | — |
| 2023-08-28 | $3.53 | $3.53 | 670,200 | — | — |
| 2023-08-25 | $3.66 | $3.66 | 331,700 | — | — |
| 2023-08-24 | $3.51 | $3.51 | 233,300 | — | — |
| 2023-08-23 | $3.72 | $3.72 | 530,100 | — | — |
| 2023-08-22 | $3.71 | $3.71 | 436,400 | — | — |
| 2023-08-21 | $3.77 | $3.77 | 366,700 | — | — |
| 2023-08-18 | $3.72 | $3.72 | 518,400 | — | — |
| 2023-08-17 | $3.65 | $3.65 | 341,300 | — | — |
| 2023-08-16 | $3.65 | $3.65 | 383,200 | — | — |
| 2023-08-15 | $3.81 | $3.81 | 349,200 | — | — |
| 2023-08-14 | $3.84 | $3.84 | 260,900 | — | — |
| 2023-08-11 | $3.84 | $3.84 | 417,400 | — | — |
| 2023-08-10 | $3.91 | $3.90 | 961,000 | — | — |
| 2023-08-09 | $4.36 | $4.36 | 340,300 | — | — |
| 2023-08-08 | $4.48 | $4.48 | 355,600 | — | — |
| 2023-08-07 | $4.26 | $4.26 | 266,700 | — | — |
| 2023-08-04 | $4.33 | $4.33 | 293,600 | — | — |
| 2023-08-03 | $4.40 | $4.40 | 166,200 | — | — |
| 2023-08-02 | $4.42 | $4.42 | 208,800 | — | — |
| 2023-08-01 | $4.50 | $4.50 | 466,400 | — | — |
| 2023-07-31 | $4.47 | $4.47 | 307,800 | — | — |
| 2023-07-28 | $4.48 | $4.48 | 264,500 | — | — |
| 2023-07-27 | $4.47 | $4.47 | 199,100 | — | — |
| 2023-07-26 | $4.72 | $4.72 | 399,900 | — | — |
| 2023-07-25 | $4.78 | $4.78 | 142,000 | — | — |
| 2023-07-24 | $4.78 | $4.78 | 257,900 | — | — |
| 2023-07-21 | $4.94 | $4.94 | 187,700 | — | — |
| 2023-07-20 | $4.87 | $4.87 | 202,200 | — | — |
| 2023-07-19 | $4.89 | $4.89 | 188,300 | — | — |
| 2023-07-18 | $4.89 | $4.89 | 371,400 | — | — |
| 2023-07-17 | $4.91 | $4.91 | 621,200 | — | — |
| 2023-07-14 | $5.10 | $5.10 | 526,000 | — | — |
| 2023-07-13 | $5.03 | $5.03 | 430,400 | — | — |
| 2023-07-12 | $5.00 | $5.00 | 351,400 | — | — |
| 2023-07-11 | $5.05 | $5.05 | 343,700 | — | — |
| 2023-07-10 | $4.99 | $4.99 | 502,400 | — | — |
| 2023-07-07 | $4.63 | $4.63 | 233,200 | — | — |
| 2023-07-06 | $4.39 | $4.39 | 359,900 | — | — |
| 2023-07-05 | $4.39 | $4.39 | 197,300 | — | — |
| 2023-07-03 | $4.46 | $4.46 | 150,400 | — | — |
| 2023-06-30 | $4.59 | $4.59 | 253,700 | — | — |
| 2023-06-29 | $4.49 | $4.49 | 268,600 | — | — |
| 2023-06-28 | $4.54 | $4.54 | 336,500 | — | — |
| 2023-06-27 | $4.43 | $4.43 | 291,200 | — | — |
| 2023-06-26 | $4.44 | $4.44 | 209,700 | — | — |
| 2023-06-23 | $4.68 | $4.68 | 981,700 | — | — |
| 2023-06-22 | $4.57 | $4.57 | 181,100 | — | — |
| 2023-06-21 | $4.70 | $4.70 | 303,900 | — | — |
| 2023-06-20 | $4.80 | $4.80 | 266,100 | — | — |
| 2023-06-16 | $4.89 | $4.89 | 522,500 | — | — |
| 2023-06-15 | $5.03 | $5.03 | 523,000 | — | — |
| 2023-06-14 | $5.06 | $5.06 | 845,100 | — | — |
| 2023-06-13 | $5.00 | $5.00 | 678,200 | — | — |
| 2023-06-12 | $4.91 | $4.91 | 722,600 | — | — |
| 2023-06-09 | $4.55 | $4.55 | 389,500 | — | — |
| 2023-06-08 | $4.48 | $4.48 | 298,800 | — | — |
| 2023-06-07 | $4.47 | $4.47 | 486,700 | — | — |
| 2023-06-06 | $4.45 | $4.45 | 397,400 | — | — |
| 2023-06-05 | $4.34 | $4.34 | 337,300 | — | — |
| 2023-06-02 | $4.37 | $4.37 | 455,000 | — | — |
| 2023-06-01 | $4.14 | $4.14 | 242,400 | — | — |
| 2023-05-31 | $4.08 | $4.08 | 685,400 | — | — |
| 2023-05-30 | $4.00 | $4.00 | 250,500 | — | — |
| 2023-05-26 | $4.09 | $4.09 | 296,100 | — | — |
| 2023-05-25 | $4.04 | $4.04 | 437,700 | — | — |
| 2023-05-24 | $4.04 | $4.04 | 341,800 | — | — |
| 2023-05-23 | $4.07 | $4.07 | 588,400 | — | — |
| 2023-05-22 | $4.10 | $4.10 | 694,600 | — | — |
| 2023-05-19 | $3.83 | $3.83 | 2,164,100 | — | — |
| 2023-05-18 | $3.75 | $3.75 | 358,200 | — | — |
| 2023-05-17 | $3.81 | $3.81 | 556,900 | — | — |
| 2023-05-16 | $3.69 | $3.69 | 601,700 | — | — |
| 2023-05-15 | $3.78 | $3.78 | 555,800 | — | — |
| 2023-05-12 | $3.83 | $3.83 | 717,900 | — | — |
| 2023-05-11 | $3.73 | $3.73 | 1,668,000 | — | — |
| 2023-05-10 | $4.65 | $4.65 | 346,000 | — | — |
| 2023-05-09 | $4.68 | $4.68 | 199,600 | — | — |
| 2023-05-08 | $4.74 | $4.74 | 298,900 | — | — |
| 2023-05-05 | $4.76 | $4.76 | 280,900 | — | — |
| 2023-05-04 | $4.73 | $4.73 | 308,100 | — | — |
| 2023-05-03 | $4.91 | $4.91 | 315,500 | — | — |
| 2023-05-02 | $4.73 | $4.73 | 859,400 | — | — |
| 2023-05-01 | $4.85 | $4.85 | 309,900 | — | — |
| 2023-04-28 | $5.00 | $5.00 | 256,300 | — | — |
| 2023-04-27 | $4.83 | $4.83 | 251,500 | — | — |
| 2023-04-26 | $4.64 | $4.64 | 412,200 | — | — |
| 2023-04-25 | $4.70 | $4.70 | 1,042,200 | — | — |
| 2023-04-24 | $4.99 | $4.99 | 387,000 | — | — |
| 2023-04-21 | $5.05 | $5.05 | 247,000 | — | — |
| 2023-04-20 | $5.01 | $5.01 | 204,300 | — | — |
| 2023-04-19 | $5.05 | $5.05 | 134,200 | — | — |
| 2023-04-18 | $5.16 | $5.16 | 260,200 | — | — |
| 2023-04-17 | $5.24 | $5.24 | 271,200 | — | — |
| 2023-04-14 | $5.35 | $5.35 | 377,600 | — | — |
| 2023-04-13 | $5.32 | $5.32 | 359,100 | — | — |
| 2023-04-12 | $5.17 | $5.17 | 517,800 | — | — |
| 2023-04-11 | $4.95 | $4.95 | 522,600 | — | — |
| 2023-04-10 | $4.89 | $4.89 | 264,300 | — | — |
| 2023-04-06 | $5.04 | $5.04 | 525,900 | — | — |
| 2023-04-05 | $4.98 | $4.98 | 610,500 | — | — |
| 2023-04-04 | $4.95 | $4.95 | 689,300 | — | — |
| 2023-04-03 | $4.79 | $4.79 | 440,000 | — | — |
| 2023-03-31 | $4.95 | $4.95 | 857,000 | — | — |
| 2023-03-30 | $4.70 | $4.70 | 881,500 | — | — |
| 2023-03-29 | $4.41 | $4.41 | 770,300 | — | — |
| 2023-03-28 | $4.08 | $4.08 | 506,300 | — | — |
| 2023-03-27 | $4.11 | $4.11 | 291,500 | — | — |
| 2023-03-24 | $4.09 | $4.09 | 376,500 | — | — |
| 2023-03-23 | $4.03 | $4.03 | 382,700 | — | — |
| 2023-03-22 | $4.13 | $4.13 | 446,100 | — | — |
| 2023-03-21 | $4.38 | $4.38 | 517,000 | — | — |
| 2023-03-20 | $4.19 | $4.19 | 750,900 | — | — |
| 2023-03-17 | $4.46 | $4.46 | 933,800 | — | — |
| 2023-03-16 | $4.47 | $4.47 | 613,200 | — | — |
| 2023-03-15 | $4.20 | $4.20 | 1,471,900 | — | — |
| 2023-03-14 | $4.09 | $4.09 | 931,000 | — | — |
| 2023-03-13 | $4.12 | $4.12 | 1,207,400 | — | — |
| 2023-03-10 | $4.39 | $4.39 | 471,600 | — | — |
| 2023-03-09 | $4.60 | $4.60 | 577,300 | — | — |
| 2023-03-08 | $4.60 | $4.60 | 522,900 | — | — |
| 2023-03-07 | $4.40 | $4.40 | 629,000 | — | — |
| 2023-03-06 | $4.41 | $4.41 | 284,700 | — | — |
| 2023-03-03 | $4.77 | $4.77 | 545,500 | — | — |
| 2023-03-02 | $4.74 | $4.74 | 316,700 | — | — |
| 2023-03-01 | $4.43 | $4.43 | 304,300 | — | — |
| 2023-02-28 | $4.54 | $4.54 | 664,500 | — | — |
| 2023-02-27 | $4.51 | $4.51 | 346,400 | — | — |
| 2023-02-24 | $4.57 | $4.57 | 282,000 | — | — |
| 2023-02-23 | $4.61 | $4.61 | 284,300 | — | — |
| 2023-02-22 | $4.70 | $4.70 | 514,100 | — | — |
| 2023-02-21 | $4.63 | $4.63 | 1,038,600 | — | — |
| 2023-02-17 | $4.85 | $4.85 | 578,100 | — | — |
| 2023-02-16 | $4.88 | $4.88 | 916,000 | — | — |
| 2023-02-15 | $4.91 | $4.91 | 840,100 | — | — |
| 2023-02-14 | $4.95 | $4.95 | 551,500 | — | — |
| 2023-02-13 | $5.03 | $5.03 | 727,100 | — | — |
| 2023-02-10 | $5.20 | $5.20 | 1,016,000 | — | — |
| 2023-02-09 | $5.06 | $5.06 | 1,012,200 | — | — |
| 2023-02-08 | $5.15 | $5.15 | 1,139,800 | — | — |
| 2023-02-07 | $5.50 | $5.50 | 256,100 | — | — |
| 2023-02-06 | $5.44 | $5.44 | 367,700 | — | — |
| 2023-02-03 | $5.77 | $5.77 | 504,700 | — | — |
| 2023-02-02 | $5.89 | $5.89 | 492,000 | — | — |
| 2023-02-01 | $5.69 | $5.69 | 303,900 | — | — |
| 2023-01-31 | $5.84 | $5.84 | 561,400 | — | — |
| 2023-01-30 | $5.70 | $5.70 | 283,500 | — | — |
| 2023-01-27 | $5.77 | $5.77 | 508,900 | — | — |
| 2023-01-26 | $5.77 | $5.77 | 425,500 | — | — |
| 2023-01-25 | $5.73 | $5.73 | 227,700 | — | — |
| 2023-01-24 | $5.58 | $5.58 | 810,900 | — | — |
| 2023-01-23 | $5.48 | $5.48 | 554,100 | — | — |
| 2023-01-20 | $5.33 | $5.33 | 914,900 | — | — |
| 2023-01-19 | $5.19 | $5.19 | 1,173,800 | — | — |
| 2023-01-18 | $5.36 | $5.36 | 690,100 | — | — |
| 2023-01-17 | $5.67 | $5.67 | 409,300 | — | — |
| 2023-01-13 | $5.49 | $5.49 | 169,100 | — | — |
| 2023-01-12 | $5.46 | $5.46 | 275,100 | — | — |
| 2023-01-11 | $5.41 | $5.41 | 187,400 | — | — |
| 2023-01-10 | $5.30 | $5.30 | 297,600 | — | — |
| 2023-01-09 | $5.13 | $5.13 | 324,400 | — | — |
| 2023-01-06 | $5.23 | $5.23 | 512,100 | — | — |
| 2023-01-05 | $5.09 | $5.09 | 444,700 | — | — |
| 2023-01-04 | $5.02 | $5.02 | 275,500 | — | — |
| 2023-01-03 | $5.12 | $5.12 | 293,700 | — | — |