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
- 2021-09-15 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 | $4.06 | $4.06 | 4,880 | — | — |
| 2023-12-28 | $4.43 | $4.43 | 2,040 | — | — |
| 2023-12-27 | $4.39 | $4.39 | 1,880 | — | — |
| 2023-12-26 | $4.48 | $4.48 | 1,800 | — | — |
| 2023-12-22 | $4.30 | $4.30 | 3,120 | — | — |
| 2023-12-21 | $4.33 | $4.33 | 2,000 | — | — |
| 2023-12-20 | $4.25 | $4.25 | 7,920 | — | — |
| 2023-12-19 | $4.48 | $4.48 | 6,000 | — | — |
| 2023-12-18 | $4.43 | $4.43 | 13,720 | — | — |
| 2023-12-15 | $4.28 | $4.28 | 1,560 | — | — |
| 2023-12-14 | $4.58 | $4.58 | 1,280 | — | — |
| 2023-12-13 | $4.93 | $4.93 | 3,920 | — | — |
| 2023-12-12 | $4.78 | $4.78 | 1,320 | — | — |
| 2023-12-11 | $4.87 | $4.87 | 1,040 | — | — |
| 2023-12-08 | $4.85 | $4.85 | 560 | — | — |
| 2023-12-07 | $4.98 | $4.98 | 400 | — | — |
| 2023-12-06 | $5.00 | $5.00 | 1,880 | — | — |
| 2023-12-05 | $4.38 | $4.38 | 1,000 | — | — |
| 2023-12-04 | $4.25 | $4.25 | 6,280 | — | — |
| 2023-12-01 | $4.28 | $4.28 | 840 | — | — |
| 2023-11-30 | $4.43 | $4.43 | 3,200 | — | — |
| 2023-11-29 | $4.17 | $4.17 | 6,400 | — | — |
| 2023-11-28 | $4.50 | $4.50 | 2,360 | — | — |
| 2023-11-27 | $4.55 | $4.55 | 880 | — | — |
| 2023-11-24 | $4.89 | $4.89 | 680 | — | — |
| 2023-11-22 | $4.70 | $4.70 | 880 | — | — |
| 2023-11-21 | $4.75 | $4.75 | 3,560 | — | — |
| 2023-11-20 | $4.65 | $4.65 | 2,720 | — | — |
| 2023-11-17 | $4.75 | $4.75 | 640 | — | — |
| 2023-11-16 | $4.60 | $4.60 | 480 | — | — |
| 2023-11-15 | $4.55 | $4.55 | 1,240 | — | — |
| 2023-11-14 | $4.80 | $4.80 | 5,720 | — | — |
| 2023-11-13 | $4.85 | $4.85 | 520 | — | — |
| 2023-11-10 | $5.03 | $5.03 | 1,120 | — | — |
| 2023-11-09 | $4.61 | $4.61 | 5,040 | — | — |
| 2023-11-08 | $4.40 | $4.40 | 400 | — | — |
| 2023-11-07 | $4.43 | $4.43 | 4,360 | — | — |
| 2023-11-06 | $4.45 | $4.45 | 1,840 | — | — |
| 2023-11-03 | $4.20 | $4.20 | 5,680 | — | — |
| 2023-11-02 | $4.88 | $4.88 | 1,920 | — | — |
| 2023-11-01 | $5.11 | $5.11 | 480 | — | — |
| 2023-10-31 | $4.99 | $4.99 | 2,160 | — | — |
| 2023-10-30 | $5.75 | $5.75 | 7,680 | — | — |
| 2023-10-27 | $5.20 | $5.20 | 400 | — | — |
| 2023-10-26 | $5.38 | $5.38 | 1,400 | — | — |
| 2023-10-25 | $5.25 | $5.25 | 7,920 | — | — |
| 2023-10-24 | $4.55 | $4.55 | 1,120 | — | — |
| 2023-10-23 | $4.37 | $4.37 | 360 | — | — |
| 2023-10-20 | $4.61 | $4.61 | 1,040 | — | — |
| 2023-10-19 | $4.85 | $4.85 | 1,040 | — | — |
| 2023-10-18 | $5.03 | $5.03 | 1,200 | — | — |
| 2023-10-17 | $4.95 | $4.95 | 1,560 | — | — |
| 2023-10-16 | $4.93 | $4.93 | 2,320 | — | — |
| 2023-10-13 | $5.19 | $5.19 | 760 | — | — |
| 2023-10-12 | $5.10 | $5.10 | 520 | — | — |
| 2023-10-11 | $5.25 | $5.25 | 1,800 | — | — |
| 2023-10-10 | $5.28 | $5.28 | 2,840 | — | — |
| 2023-10-09 | $5.63 | $5.63 | 760 | — | — |
| 2023-10-06 | $5.45 | $5.45 | 1,720 | — | — |
| 2023-10-05 | $6.23 | $6.23 | 320 | — | — |
| 2023-10-04 | $5.93 | $5.92 | 200 | — | — |
| 2023-10-03 | $5.88 | $5.88 | 6,280 | — | — |
| 2023-10-02 | $5.88 | $5.88 | 2,560 | — | — |
| 2023-09-29 | $6.73 | $6.73 | 4,840 | — | — |
| 2023-09-28 | $5.70 | $5.70 | 3,200 | — | — |
| 2023-09-27 | $6.59 | $6.59 | 1,320 | — | — |
| 2023-09-26 | $6.58 | $6.58 | 640 | — | — |
| 2023-09-25 | $6.78 | $6.78 | 160 | — | — |
| 2023-09-22 | $6.78 | $6.78 | 440 | — | — |
| 2023-09-21 | $6.63 | $6.62 | 11,880 | — | — |
| 2023-09-20 | $6.90 | $6.90 | 2,280 | — | — |
| 2023-09-19 | $7.63 | $7.63 | 9,360 | — | — |
| 2023-09-18 | $8.10 | $8.10 | 880 | — | — |
| 2023-09-15 | $8.85 | $8.85 | 6,400 | — | — |
| 2023-09-14 | $7.10 | $7.10 | 1,640 | — | — |
| 2023-09-13 | $7.65 | $7.65 | 11,520 | — | — |
| 2023-09-12 | $8.58 | $8.58 | 2,720 | — | — |
| 2023-09-11 | $8.13 | $8.13 | 320 | — | — |
| 2023-09-08 | $8.13 | $8.13 | 760 | — | — |
| 2023-09-07 | $7.70 | $7.70 | 880 | — | — |
| 2023-09-06 | $7.55 | $7.55 | 3,280 | — | — |
| 2023-09-05 | $7.30 | $7.30 | 2,960 | — | — |
| 2023-09-01 | $7.50 | $7.50 | 17,520 | — | — |
| 2023-08-31 | $8.48 | $8.48 | 21,040 | — | — |
| 2023-08-30 | $9.83 | $9.83 | 3,480 | — | — |
| 2023-08-29 | $9.28 | $9.28 | 21,240 | — | — |
| 2023-08-28 | $8.98 | $8.98 | 880 | — | — |
| 2023-08-25 | $9.38 | $9.38 | 18,920 | — | — |
| 2023-08-24 | $9.25 | $9.25 | 5,400 | — | — |
| 2023-08-23 | $9.20 | $9.20 | 11,720 | — | — |
| 2023-08-22 | $10.33 | $10.33 | 25,880 | — | — |
| 2023-08-21 | $11.98 | $11.98 | 34,800 | — | — |
| 2023-08-18 | $11.55 | $11.55 | 70,880 | — | — |
| 2023-08-17 | $8.00 | $8.00 | 38,720 | — | — |
| 2023-08-16 | $8.69 | $8.69 | 56,960 | — | — |
| 2023-08-15 | $5.53 | $5.53 | 12,120 | — | — |
| 2023-08-14 | $5.70 | $5.70 | 5,080 | — | — |
| 2023-08-11 | $5.98 | $5.98 | 2,160 | — | — |
| 2023-08-10 | $6.00 | $6.00 | 12,400 | — | — |
| 2023-08-09 | $4.88 | $4.88 | 720 | — | — |
| 2023-08-08 | $5.18 | $5.18 | 2,360 | — | — |
| 2023-08-07 | $5.13 | $5.13 | 2,000 | — | — |
| 2023-08-04 | $4.95 | $4.95 | 200 | — | — |
| 2023-08-03 | $5.10 | $5.10 | 840 | — | — |
| 2023-08-02 | $4.95 | $4.95 | 720 | — | — |
| 2023-08-01 | $5.15 | $5.15 | 2,440 | — | — |
| 2023-07-31 | $5.03 | $5.03 | 7,600 | — | — |
| 2023-07-28 | $5.08 | $5.08 | 1,720 | — | — |
| 2023-07-27 | $4.95 | $4.95 | 11,240 | — | — |
| 2023-07-26 | $4.33 | $4.33 | 9,200 | — | — |
| 2023-07-25 | $5.33 | $5.33 | 1,320 | — | — |
| 2023-07-24 | $5.28 | $5.28 | 2,440 | — | — |
| 2023-07-21 | $5.35 | $5.35 | 800 | — | — |
| 2023-07-20 | $5.35 | $5.35 | 600 | — | — |
| 2023-07-19 | $5.50 | $5.50 | 1,560 | — | — |
| 2023-07-18 | $5.68 | $5.68 | 1,640 | — | — |
| 2023-07-17 | $5.85 | $5.85 | 1,360 | — | — |
| 2023-07-14 | $5.93 | $5.92 | 1,560 | — | — |
| 2023-07-13 | $5.68 | $5.68 | 2,760 | — | — |
| 2023-07-12 | $5.31 | $5.31 | 3,080 | — | — |
| 2023-07-11 | $5.30 | $5.30 | 3,840 | — | — |
| 2023-07-10 | $5.50 | $5.50 | 11,800 | — | — |
| 2023-07-07 | $5.45 | $5.45 | 2,600 | — | — |
| 2023-07-06 | $5.83 | $5.83 | 640 | — | — |
| 2023-07-05 | $5.78 | $5.78 | 800 | — | — |
| 2023-07-03 | $5.85 | $5.85 | 840 | — | — |
| 2023-06-30 | $5.85 | $5.85 | 3,240 | — | — |
| 2023-06-29 | $5.55 | $5.55 | 1,400 | — | — |
| 2023-06-28 | $5.60 | $5.60 | 2,120 | — | — |
| 2023-06-27 | $5.15 | $5.15 | 720 | — | — |
| 2023-06-26 | $5.30 | $5.30 | 1,400 | — | — |
| 2023-06-23 | $5.73 | $5.73 | 840 | — | — |
| 2023-06-22 | $5.68 | $5.68 | 2,080 | — | — |
| 2023-06-21 | $5.58 | $5.58 | 3,320 | — | — |
| 2023-06-20 | $5.60 | $5.60 | 1,480 | — | — |
| 2023-06-16 | $5.68 | $5.68 | 6,680 | — | — |
| 2023-06-15 | $5.73 | $5.73 | 1,920 | — | — |
| 2023-06-14 | $5.50 | $5.50 | 2,480 | — | — |
| 2023-06-13 | $5.15 | $5.15 | 8,480 | — | — |
| 2023-06-12 | $5.45 | $5.45 | 6,760 | — | — |
| 2023-06-09 | $5.70 | $5.70 | 1,000 | — | — |
| 2023-06-08 | $5.73 | $5.73 | 3,160 | — | — |
| 2023-06-07 | $5.83 | $5.83 | 13,800 | — | — |
| 2023-06-06 | $5.43 | $5.43 | 2,120 | — | — |
| 2023-06-05 | $5.50 | $5.50 | 5,160 | — | — |
| 2023-06-02 | $5.53 | $5.53 | 3,120 | — | — |
| 2023-06-01 | $5.58 | $5.58 | 6,240 | — | — |
| 2023-05-31 | $5.23 | $5.23 | 2,120 | — | — |
| 2023-05-30 | $5.40 | $5.40 | 6,480 | — | — |
| 2023-05-26 | $5.65 | $5.65 | 7,600 | — | — |
| 2023-05-25 | $6.03 | $6.02 | 4,000 | — | — |
| 2023-05-24 | $5.98 | $5.98 | 7,400 | — | — |
| 2023-05-23 | $6.05 | $6.05 | 6,440 | — | — |
| 2023-05-22 | $6.15 | $6.15 | 12,960 | — | — |
| 2023-05-19 | $6.43 | $6.43 | 11,560 | — | — |
| 2023-05-18 | $5.78 | $5.78 | 10,120 | — | — |
| 2023-05-17 | $6.23 | $6.23 | 9,280 | — | — |
| 2023-05-16 | $5.95 | $5.95 | 6,480 | — | — |
| 2023-05-15 | $6.43 | $6.43 | 28,400 | — | — |
| 2023-05-12 | $5.70 | $5.70 | 23,120 | — | — |
| 2023-05-11 | $6.40 | $6.40 | 22,240 | — | — |
| 2023-05-10 | $7.10 | $7.10 | 62,080 | — | — |
| 2023-05-09 | $7.28 | $7.28 | 108,880 | — | — |
| 2023-05-08 | $6.73 | $6.73 | 3,683,800 | — | — |
| 2023-05-05 | $5.60 | $5.60 | 13,720 | — | — |
| 2023-05-04 | $4.98 | $4.98 | 35,440 | — | — |
| 2023-05-03 | $7.13 | $7.13 | 170,120 | — | — |
| 2023-05-02 | $5.35 | $5.35 | 178,240 | — | — |
| 2023-05-01 | $4.38 | $4.38 | 19,640 | — | — |
| 2023-04-28 | $4.78 | $4.78 | 19,360 | — | — |
| 2023-04-27 | $4.49 | $4.49 | 23,400 | — | — |
| 2023-04-26 | $5.40 | $5.40 | 14,205 | — | — |
| 2023-04-25 | $5.80 | $5.80 | 1,430 | — | — |
| 2023-04-24 | $6.58 | $6.58 | 970 | — | — |
| 2023-04-21 | $6.10 | $6.10 | 4,810 | — | — |
| 2023-04-20 | $6.40 | $6.40 | 2,355 | — | — |
| 2023-04-19 | $6.40 | $6.40 | 5,725 | — | — |
| 2023-04-18 | $7.34 | $7.34 | 63,795 | — | — |
| 2023-04-17 | $5.60 | $5.60 | 5,855 | — | — |
| 2023-04-14 | $5.60 | $5.60 | 2,730 | — | — |
| 2023-04-13 | $5.80 | $5.80 | 3,700 | — | — |
| 2023-04-12 | $6.06 | $6.06 | 550 | — | — |
| 2023-04-11 | $6.12 | $6.12 | 895 | — | — |
| 2023-04-10 | $6.44 | $6.44 | 1,005 | — | — |
| 2023-04-06 | $6.20 | $6.20 | 625 | — | — |
| 2023-04-05 | $6.62 | $6.62 | 770 | — | — |
| 2023-04-04 | $6.20 | $6.20 | 1,165 | — | — |
| 2023-04-03 | $6.26 | $6.26 | 1,820 | — | — |
| 2023-03-31 | $5.80 | $5.80 | 1,215 | — | — |
| 2023-03-30 | $6.40 | $6.40 | 1,010 | — | — |
| 2023-03-29 | $5.80 | $5.80 | 735 | — | — |
| 2023-03-28 | $5.80 | $5.80 | 1,810 | — | — |
| 2023-03-27 | $6.02 | $6.02 | 1,615 | — | — |
| 2023-03-24 | $6.18 | $6.18 | 605 | — | — |
| 2023-03-23 | $6.26 | $6.26 | 625 | — | — |
| 2023-03-22 | $6.50 | $6.50 | 585 | — | — |
| 2023-03-21 | $6.50 | $6.50 | 955 | — | — |
| 2023-03-20 | $6.70 | $6.70 | 765 | — | — |
| 2023-03-17 | $7.00 | $7.00 | 685 | — | — |
| 2023-03-16 | $7.40 | $7.40 | 1,290 | — | — |
| 2023-03-15 | $6.50 | $6.50 | 1,090 | — | — |
| 2023-03-14 | $6.78 | $6.78 | 475 | — | — |
| 2023-03-13 | $7.20 | $7.20 | 870 | — | — |
| 2023-03-10 | $7.14 | $7.14 | 2,180 | — | — |
| 2023-03-09 | $7.70 | $7.70 | 875 | — | — |
| 2023-03-08 | $7.98 | $7.98 | 875 | — | — |
| 2023-03-07 | $7.72 | $7.72 | 730 | — | — |
| 2023-03-06 | $7.98 | $7.98 | 1,215 | — | — |
| 2023-03-03 | $7.86 | $7.86 | 2,955 | — | — |
| 2023-03-02 | $7.60 | $7.60 | 1,665 | — | — |
| 2023-03-01 | $7.70 | $7.70 | 1,515 | — | — |
| 2023-02-28 | $7.92 | $7.92 | 680 | — | — |
| 2023-02-27 | $7.80 | $7.80 | 1,125 | — | — |
| 2023-02-24 | $8.02 | $8.02 | 2,145 | — | — |
| 2023-02-23 | $8.50 | $8.50 | 860 | — | — |
| 2023-02-22 | $8.24 | $8.24 | 1,065 | — | — |
| 2023-02-21 | $8.60 | $8.60 | 1,680 | — | — |
| 2023-02-17 | $8.90 | $8.90 | 620 | — | — |
| 2023-02-16 | $9.00 | $9.00 | 600 | — | — |
| 2023-02-15 | $9.00 | $9.00 | 3,290 | — | — |
| 2023-02-14 | $9.10 | $9.10 | 1,130 | — | — |
| 2023-02-13 | $9.00 | $9.00 | 3,675 | — | — |
| 2023-02-10 | $9.60 | $9.60 | 34,815 | — | — |
| 2023-02-09 | $8.04 | $8.04 | 1,680 | — | — |
| 2023-02-08 | $8.48 | $8.48 | 2,305 | — | — |
| 2023-02-07 | $9.04 | $9.04 | 920 | — | — |
| 2023-02-06 | $9.54 | $9.54 | 1,365 | — | — |
| 2023-02-03 | $9.20 | $9.20 | 2,395 | — | — |
| 2023-02-02 | $9.60 | $9.60 | 1,120 | — | — |
| 2023-02-01 | $9.60 | $9.60 | 2,860 | — | — |
| 2023-01-31 | $9.80 | $9.80 | 3,685 | — | — |
| 2023-01-30 | $9.80 | $9.80 | 18,520 | — | — |
| 2023-01-27 | $9.60 | $9.60 | 1,180 | — | — |
| 2023-01-26 | $8.40 | $8.40 | 955 | — | — |
| 2023-01-25 | $8.52 | $8.52 | 1,065 | — | — |
| 2023-01-24 | $8.90 | $8.90 | 330 | — | — |
| 2023-01-23 | $9.18 | $9.18 | 1,055 | — | — |
| 2023-01-20 | $9.40 | $9.40 | 2,500 | — | — |
| 2023-01-19 | $9.28 | $9.28 | 2,865 | — | — |
| 2023-01-18 | $9.72 | $9.72 | 6,760 | — | — |
| 2023-01-17 | $7.80 | $7.80 | 2,310 | — | — |
| 2023-01-13 | $8.10 | $8.10 | 1,890 | — | — |
| 2023-01-12 | $8.52 | $8.52 | 765 | — | — |
| 2023-01-11 | $8.40 | $8.40 | 560 | — | — |
| 2023-01-10 | $8.18 | $8.18 | 980 | — | — |
| 2023-01-09 | $8.36 | $8.36 | 2,630 | — | — |
| 2023-01-06 | $7.64 | $7.64 | 2,475 | — | — |
| 2023-01-05 | $8.36 | $8.36 | 4,250 | — | — |
| 2023-01-04 | $6.40 | $6.40 | 1,545 | — | — |
| 2023-01-03 | $5.68 | $5.68 | 675 | — | — |