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
- 2021-09-30 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 | $6.17 | $6.17 | 1,007,900 | — | — |
| 2023-12-28 | $6.12 | $6.12 | 456,800 | — | — |
| 2023-12-27 | $6.17 | $6.17 | 758,600 | — | — |
| 2023-12-26 | $6.13 | $6.13 | 665,100 | — | — |
| 2023-12-22 | $5.80 | $5.80 | 767,700 | — | — |
| 2023-12-21 | $5.92 | $5.92 | 1,199,800 | — | — |
| 2023-12-20 | $5.66 | $5.66 | 1,280,500 | — | — |
| 2023-12-19 | $5.71 | $5.71 | 649,400 | — | — |
| 2023-12-18 | $5.59 | $5.59 | 588,300 | — | — |
| 2023-12-15 | $5.64 | $5.64 | 1,436,300 | — | — |
| 2023-12-14 | $5.64 | $5.64 | 912,700 | — | — |
| 2023-12-13 | $5.42 | $5.42 | 994,000 | — | — |
| 2023-12-12 | $5.06 | $5.06 | 612,700 | — | — |
| 2023-12-11 | $4.89 | $4.89 | 366,000 | — | — |
| 2023-12-08 | $4.88 | $4.88 | 402,700 | — | — |
| 2023-12-07 | $4.85 | $4.85 | 315,200 | — | — |
| 2023-12-06 | $4.75 | $4.75 | 371,200 | — | — |
| 2023-12-05 | $4.80 | $4.80 | 725,400 | — | — |
| 2023-12-04 | $4.71 | $4.71 | 452,200 | — | — |
| 2023-12-01 | $4.60 | $4.60 | 679,900 | — | — |
| 2023-11-30 | $4.39 | $4.39 | 667,300 | — | — |
| 2023-11-29 | $4.49 | $4.49 | 385,000 | — | — |
| 2023-11-28 | $4.23 | $4.23 | 270,100 | — | — |
| 2023-11-27 | $4.34 | $4.34 | 759,300 | — | — |
| 2023-11-24 | $4.40 | $4.40 | 67,300 | — | — |
| 2023-11-22 | $4.40 | $4.40 | 472,500 | — | — |
| 2023-11-21 | $4.47 | $4.47 | 450,100 | — | — |
| 2023-11-20 | $4.52 | $4.52 | 279,600 | — | — |
| 2023-11-17 | $4.45 | $4.45 | 445,400 | — | — |
| 2023-11-16 | $4.45 | $4.45 | 579,900 | — | — |
| 2023-11-15 | $4.64 | $4.64 | 309,500 | — | — |
| 2023-11-14 | $4.71 | $4.71 | 570,000 | — | — |
| 2023-11-13 | $4.43 | $4.43 | 643,000 | — | — |
| 2023-11-10 | $4.24 | $4.24 | 1,298,000 | — | — |
| 2023-11-09 | $4.36 | $4.36 | 828,000 | — | — |
| 2023-11-08 | $4.55 | $4.55 | 364,800 | — | — |
| 2023-11-07 | $4.59 | $4.59 | 287,000 | — | — |
| 2023-11-06 | $4.56 | $4.56 | 472,500 | — | — |
| 2023-11-03 | $4.70 | $4.70 | 510,000 | — | — |
| 2023-11-02 | $4.57 | $4.57 | 413,300 | — | — |
| 2023-11-01 | $4.51 | $4.51 | 386,300 | — | — |
| 2023-10-31 | $4.55 | $4.55 | 349,800 | — | — |
| 2023-10-30 | $4.49 | $4.49 | 407,900 | — | — |
| 2023-10-27 | $4.48 | $4.48 | 575,500 | — | — |
| 2023-10-26 | $4.47 | $4.47 | 330,000 | — | — |
| 2023-10-25 | $4.53 | $4.53 | 542,900 | — | — |
| 2023-10-24 | $4.65 | $4.65 | 371,900 | — | — |
| 2023-10-23 | $4.71 | $4.71 | 452,200 | — | — |
| 2023-10-20 | $4.85 | $4.85 | 426,800 | — | — |
| 2023-10-19 | $4.90 | $4.90 | 270,700 | — | — |
| 2023-10-18 | $4.99 | $4.99 | 483,400 | — | — |
| 2023-10-17 | $5.13 | $5.13 | 399,400 | — | — |
| 2023-10-16 | $4.97 | $4.97 | 340,400 | — | — |
| 2023-10-13 | $4.85 | $4.85 | 396,400 | — | — |
| 2023-10-12 | $4.94 | $4.94 | 331,200 | — | — |
| 2023-10-11 | $5.08 | $5.08 | 267,500 | — | — |
| 2023-10-10 | $5.25 | $5.25 | 404,400 | — | — |
| 2023-10-09 | $5.13 | $5.13 | 217,800 | — | — |
| 2023-10-06 | $5.06 | $5.06 | 274,500 | — | — |
| 2023-10-05 | $5.12 | $5.12 | 322,900 | — | — |
| 2023-10-04 | $5.13 | $5.13 | 339,500 | — | — |
| 2023-10-03 | $4.96 | $4.96 | 374,200 | — | — |
| 2023-10-02 | $5.08 | $5.08 | 398,600 | — | — |
| 2023-09-29 | $5.19 | $5.19 | 925,100 | — | — |
| 2023-09-28 | $5.28 | $5.28 | 461,800 | — | — |
| 2023-09-27 | $5.17 | $5.17 | 648,100 | — | — |
| 2023-09-26 | $5.31 | $5.31 | 879,100 | — | — |
| 2023-09-25 | $4.98 | $4.98 | 395,700 | — | — |
| 2023-09-22 | $5.01 | $5.01 | 233,200 | — | — |
| 2023-09-21 | $5.01 | $5.01 | 250,000 | — | — |
| 2023-09-20 | $5.07 | $5.07 | 193,300 | — | — |
| 2023-09-19 | $5.21 | $5.21 | 271,300 | — | — |
| 2023-09-18 | $5.11 | $5.11 | 261,200 | — | — |
| 2023-09-15 | $5.19 | $5.19 | 840,200 | — | — |
| 2023-09-14 | $5.24 | $5.24 | 199,500 | — | — |
| 2023-09-13 | $5.26 | $5.26 | 226,600 | — | — |
| 2023-09-12 | $5.22 | $5.22 | 233,300 | — | — |
| 2023-09-11 | $5.30 | $5.30 | 247,800 | — | — |
| 2023-09-08 | $5.19 | $5.19 | 397,600 | — | — |
| 2023-09-07 | $5.37 | $5.37 | 453,800 | — | — |
| 2023-09-06 | $5.44 | $5.44 | 365,100 | — | — |
| 2023-09-05 | $5.65 | $5.65 | 435,400 | — | — |
| 2023-09-01 | $5.83 | $5.83 | 265,800 | — | — |
| 2023-08-31 | $5.80 | $5.80 | 368,000 | — | — |
| 2023-08-30 | $5.86 | $5.86 | 254,900 | — | — |
| 2023-08-29 | $5.80 | $5.80 | 205,500 | — | — |
| 2023-08-28 | $5.62 | $5.62 | 226,600 | — | — |
| 2023-08-25 | $5.65 | $5.65 | 275,900 | — | — |
| 2023-08-24 | $5.71 | $5.71 | 320,200 | — | — |
| 2023-08-23 | $5.73 | $5.73 | 423,500 | — | — |
| 2023-08-22 | $5.62 | $5.62 | 524,900 | — | — |
| 2023-08-21 | $5.80 | $5.80 | 838,500 | — | — |
| 2023-08-18 | $5.69 | $5.69 | 707,900 | — | — |
| 2023-08-17 | $5.85 | $5.85 | 790,300 | — | — |
| 2023-08-16 | $5.93 | $5.93 | 655,100 | — | — |
| 2023-08-15 | $5.57 | $5.57 | 481,000 | — | — |
| 2023-08-14 | $5.45 | $5.45 | 701,400 | — | — |
| 2023-08-11 | $5.46 | $5.46 | 1,798,600 | — | — |
| 2023-08-10 | $5.78 | $5.78 | 480,700 | — | — |
| 2023-08-09 | $5.79 | $5.79 | 595,500 | — | — |
| 2023-08-08 | $5.64 | $5.64 | 725,600 | — | — |
| 2023-08-07 | $5.44 | $5.44 | 360,800 | — | — |
| 2023-08-04 | $5.41 | $5.41 | 462,600 | — | — |
| 2023-08-03 | $5.49 | $5.49 | 482,100 | — | — |
| 2023-08-02 | $5.26 | $5.26 | 643,400 | — | — |
| 2023-08-01 | $5.54 | $5.54 | 561,600 | — | — |
| 2023-07-31 | $5.50 | $5.50 | 258,400 | — | — |
| 2023-07-28 | $5.36 | $5.36 | 184,900 | — | — |
| 2023-07-27 | $5.32 | $5.32 | 274,400 | — | — |
| 2023-07-26 | $5.34 | $5.34 | 432,600 | — | — |
| 2023-07-25 | $5.37 | $5.37 | 426,100 | — | — |
| 2023-07-24 | $5.32 | $5.32 | 411,700 | — | — |
| 2023-07-21 | $5.42 | $5.42 | 345,600 | — | — |
| 2023-07-20 | $5.14 | $5.14 | 363,000 | — | — |
| 2023-07-19 | $5.18 | $5.18 | 738,600 | — | — |
| 2023-07-18 | $5.10 | $5.10 | 388,500 | — | — |
| 2023-07-17 | $5.01 | $5.01 | 795,100 | — | — |
| 2023-07-14 | $5.01 | $5.01 | 600,100 | — | — |
| 2023-07-13 | $4.98 | $4.98 | 788,600 | — | — |
| 2023-07-12 | $4.95 | $4.95 | 525,000 | — | — |
| 2023-07-11 | $4.70 | $4.70 | 357,800 | — | — |
| 2023-07-10 | $4.76 | $4.76 | 462,600 | — | — |
| 2023-07-07 | $4.66 | $4.66 | 456,900 | — | — |
| 2023-07-06 | $4.68 | $4.68 | 566,300 | — | — |
| 2023-07-05 | $4.77 | $4.77 | 492,000 | — | — |
| 2023-07-03 | $4.76 | $4.76 | 469,400 | — | — |
| 2023-06-30 | $5.03 | $5.03 | 698,300 | — | — |
| 2023-06-29 | $4.94 | $4.94 | 455,700 | — | — |
| 2023-06-28 | $4.84 | $4.84 | 778,100 | — | — |
| 2023-06-27 | $4.61 | $4.61 | 1,021,300 | — | — |
| 2023-06-26 | $4.64 | $4.64 | 723,000 | — | — |
| 2023-06-23 | $4.81 | $4.81 | 3,096,200 | — | — |
| 2023-06-22 | $4.85 | $4.85 | 536,600 | — | — |
| 2023-06-21 | $4.88 | $4.88 | 379,600 | — | — |
| 2023-06-20 | $4.85 | $4.85 | 479,500 | — | — |
| 2023-06-16 | $4.88 | $4.88 | 1,269,500 | — | — |
| 2023-06-15 | $4.91 | $4.91 | 372,100 | — | — |
| 2023-06-14 | $4.82 | $4.82 | 535,600 | — | — |
| 2023-06-13 | $4.88 | $4.88 | 1,012,600 | — | — |
| 2023-06-12 | $4.59 | $4.59 | 434,600 | — | — |
| 2023-06-09 | $4.53 | $4.53 | 540,900 | — | — |
| 2023-06-08 | $4.51 | $4.51 | 386,700 | — | — |
| 2023-06-07 | $4.53 | $4.53 | 424,200 | — | — |
| 2023-06-06 | $4.53 | $4.53 | 862,100 | — | — |
| 2023-06-05 | $4.44 | $4.44 | 760,900 | — | — |
| 2023-06-02 | $4.35 | $4.35 | 659,300 | — | — |
| 2023-06-01 | $4.23 | $4.23 | 500,000 | — | — |
| 2023-05-31 | $4.32 | $4.32 | 811,300 | — | — |
| 2023-05-30 | $4.31 | $4.31 | 357,500 | — | — |
| 2023-05-26 | $4.25 | $4.25 | 279,100 | — | — |
| 2023-05-25 | $4.17 | $4.17 | 294,700 | — | — |
| 2023-05-24 | $4.29 | $4.29 | 615,800 | — | — |
| 2023-05-23 | $4.31 | $4.31 | 1,314,700 | — | — |
| 2023-05-22 | $4.02 | $4.02 | 636,900 | — | — |
| 2023-05-19 | $3.86 | $3.86 | 455,500 | — | — |
| 2023-05-18 | $3.92 | $3.92 | 685,500 | — | — |
| 2023-05-17 | $3.88 | $3.88 | 430,400 | — | — |
| 2023-05-16 | $3.83 | $3.83 | 1,187,600 | — | — |
| 2023-05-15 | $3.51 | $3.51 | 540,000 | — | — |
| 2023-05-12 | $3.50 | $3.50 | 1,017,100 | — | — |
| 2023-05-11 | $3.23 | $3.23 | 799,300 | — | — |
| 2023-05-10 | $3.30 | $3.30 | 576,400 | — | — |
| 2023-05-09 | $3.44 | $3.44 | 267,800 | — | — |
| 2023-05-08 | $3.45 | $3.45 | 219,200 | — | — |
| 2023-05-05 | $3.61 | $3.61 | 480,300 | — | — |
| 2023-05-04 | $3.44 | $3.44 | 384,100 | — | — |
| 2023-05-03 | $3.28 | $3.28 | 498,400 | — | — |
| 2023-05-02 | $3.43 | $3.43 | 577,100 | — | — |
| 2023-05-01 | $3.45 | $3.45 | 445,200 | — | — |
| 2023-04-28 | $3.48 | $3.48 | 508,500 | — | — |
| 2023-04-27 | $3.48 | $3.48 | 287,600 | — | — |
| 2023-04-26 | $3.50 | $3.50 | 654,800 | — | — |
| 2023-04-25 | $3.48 | $3.48 | 422,400 | — | — |
| 2023-04-24 | $3.64 | $3.64 | 604,500 | — | — |
| 2023-04-21 | $3.88 | $3.88 | 1,121,000 | — | — |
| 2023-04-20 | $3.59 | $3.59 | 289,400 | — | — |
| 2023-04-19 | $3.59 | $3.59 | 485,100 | — | — |
| 2023-04-18 | $3.50 | $3.50 | 639,600 | — | — |
| 2023-04-17 | $3.68 | $3.68 | 1,112,000 | — | — |
| 2023-04-14 | $3.79 | $3.79 | 1,010,500 | — | — |
| 2023-04-13 | $3.83 | $3.83 | 816,000 | — | — |
| 2023-04-12 | $3.81 | $3.81 | 325,100 | — | — |
| 2023-04-11 | $3.98 | $3.98 | 451,300 | — | — |
| 2023-04-10 | $3.85 | $3.85 | 402,500 | — | — |
| 2023-04-06 | $3.75 | $3.75 | 401,900 | — | — |
| 2023-04-05 | $3.70 | $3.70 | 539,800 | — | — |
| 2023-04-04 | $3.70 | $3.70 | 451,600 | — | — |
| 2023-04-03 | $3.66 | $3.66 | 648,800 | — | — |
| 2023-03-31 | $3.68 | $3.68 | 1,167,600 | — | — |
| 2023-03-30 | $3.51 | $3.51 | 628,400 | — | — |
| 2023-03-29 | $3.36 | $3.36 | 663,200 | — | — |
| 2023-03-28 | $3.32 | $3.32 | 414,800 | — | — |
| 2023-03-27 | $3.37 | $3.37 | 624,200 | — | — |
| 2023-03-24 | $3.22 | $3.22 | 444,800 | — | — |
| 2023-03-23 | $3.21 | $3.21 | 790,900 | — | — |
| 2023-03-22 | $3.33 | $3.33 | 692,800 | — | — |
| 2023-03-21 | $3.59 | $3.59 | 655,200 | — | — |
| 2023-03-20 | $3.42 | $3.42 | 854,000 | — | — |
| 2023-03-17 | $3.43 | $3.43 | 1,405,200 | — | — |
| 2023-03-16 | $3.53 | $3.53 | 852,100 | — | — |
| 2023-03-15 | $3.68 | $3.68 | 1,032,000 | — | — |
| 2023-03-14 | $3.56 | $3.56 | 656,600 | — | — |
| 2023-03-13 | $3.32 | $3.32 | 509,900 | — | — |
| 2023-03-10 | $3.28 | $3.28 | 1,195,700 | — | — |
| 2023-03-09 | $3.40 | $3.40 | 1,053,900 | — | — |
| 2023-03-08 | $3.58 | $3.58 | 1,250,000 | — | — |
| 2023-03-07 | $3.63 | $3.63 | 302,200 | — | — |
| 2023-03-06 | $3.81 | $3.81 | 837,900 | — | — |
| 2023-03-03 | $4.17 | $4.17 | 615,900 | — | — |
| 2023-03-02 | $4.25 | $4.25 | 657,000 | — | — |
| 2023-03-01 | $4.15 | $4.15 | 527,100 | — | — |
| 2023-02-28 | $4.17 | $4.17 | 671,400 | — | — |
| 2023-02-27 | $3.99 | $3.99 | 427,400 | — | — |
| 2023-02-24 | $3.97 | $3.97 | 568,600 | — | — |
| 2023-02-23 | $3.95 | $3.95 | 771,600 | — | — |
| 2023-02-22 | $3.95 | $3.95 | 1,373,900 | — | — |
| 2023-02-21 | $3.86 | $3.86 | 694,100 | — | — |
| 2023-02-17 | $3.68 | $3.68 | 366,700 | — | — |
| 2023-02-16 | $3.70 | $3.70 | 587,700 | — | — |
| 2023-02-15 | $3.80 | $3.80 | 813,500 | — | — |
| 2023-02-14 | $3.83 | $3.83 | 400,700 | — | — |
| 2023-02-13 | $3.82 | $3.82 | 1,024,400 | — | — |
| 2023-02-10 | $3.88 | $3.88 | 1,000,000 | — | — |
| 2023-02-09 | $4.00 | $4.00 | 531,200 | — | — |
| 2023-02-08 | $3.98 | $3.98 | 657,100 | — | — |
| 2023-02-07 | $4.02 | $4.02 | 669,700 | — | — |
| 2023-02-06 | $4.02 | $4.02 | 844,000 | — | — |
| 2023-02-03 | $4.17 | $4.17 | 517,700 | — | — |
| 2023-02-02 | $4.34 | $4.34 | 494,800 | — | — |
| 2023-02-01 | $4.25 | $4.25 | 453,800 | — | — |
| 2023-01-31 | $4.14 | $4.14 | 475,900 | — | — |
| 2023-01-30 | $4.25 | $4.25 | 343,600 | — | — |
| 2023-01-27 | $4.36 | $4.36 | 353,400 | — | — |
| 2023-01-26 | $4.46 | $4.46 | 666,700 | — | — |
| 2023-01-25 | $4.42 | $4.42 | 795,500 | — | — |
| 2023-01-24 | $4.22 | $4.22 | 701,400 | — | — |
| 2023-01-23 | $4.05 | $4.05 | 578,400 | — | — |
| 2023-01-20 | $3.94 | $3.94 | 559,100 | — | — |
| 2023-01-19 | $3.82 | $3.82 | 350,200 | — | — |
| 2023-01-18 | $3.78 | $3.78 | 476,700 | — | — |
| 2023-01-17 | $3.82 | $3.82 | 513,300 | — | — |
| 2023-01-13 | $3.85 | $3.85 | 581,200 | — | — |
| 2023-01-12 | $3.76 | $3.76 | 332,500 | — | — |
| 2023-01-11 | $3.69 | $3.69 | 499,000 | — | — |
| 2023-01-10 | $3.65 | $3.65 | 414,700 | — | — |
| 2023-01-09 | $3.47 | $3.47 | 464,800 | — | — |
| 2023-01-06 | $3.31 | $3.31 | 596,500 | — | — |
| 2023-01-05 | $3.21 | $3.21 | 863,200 | — | — |
| 2023-01-04 | $3.23 | $3.23 | 915,100 | — | — |
| 2023-01-03 | $3.47 | $3.47 | 538,400 | — | — |