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
- 2020-11-05 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 | $5.28 | $5.28 | 69,000 | — | — |
| 2023-12-28 | $6.04 | $6.04 | 10,800 | — | — |
| 2023-12-27 | $5.95 | $5.95 | 28,500 | — | — |
| 2023-12-26 | $5.82 | $5.82 | 8,900 | — | — |
| 2023-12-22 | $5.70 | $5.70 | 7,000 | — | — |
| 2023-12-21 | $5.64 | $5.64 | 5,700 | — | — |
| 2023-12-20 | $5.67 | $5.67 | 24,100 | — | — |
| 2023-12-19 | $5.71 | $5.71 | 29,800 | — | — |
| 2023-12-18 | $5.15 | $5.15 | 24,400 | — | — |
| 2023-12-15 | $5.05 | $5.05 | 25,500 | — | — |
| 2023-12-14 | $5.10 | $5.10 | 17,000 | — | — |
| 2023-12-13 | $4.99 | $4.99 | 37,500 | — | — |
| 2023-12-12 | $5.08 | $5.08 | 25,500 | — | — |
| 2023-12-11 | $5.25 | $5.25 | 7,500 | — | — |
| 2023-12-08 | $5.38 | $5.38 | 22,800 | — | — |
| 2023-12-07 | $5.08 | $5.08 | 15,900 | — | — |
| 2023-12-06 | $5.18 | $5.18 | 15,000 | — | — |
| 2023-12-05 | $5.08 | $5.08 | 8,400 | — | — |
| 2023-12-04 | $5.11 | $5.11 | 17,200 | — | — |
| 2023-12-01 | $5.17 | $5.17 | 9,400 | — | — |
| 2023-11-30 | $5.03 | $5.03 | 10,000 | — | — |
| 2023-11-29 | $5.05 | $5.05 | 49,000 | — | — |
| 2023-11-28 | $5.10 | $5.10 | 50,500 | — | — |
| 2023-11-27 | $5.40 | $5.40 | 56,800 | — | — |
| 2023-11-24 | $5.78 | $5.78 | 6,400 | — | — |
| 2023-11-22 | $5.82 | $5.82 | 19,200 | — | — |
| 2023-11-21 | $5.82 | $5.82 | 11,900 | — | — |
| 2023-11-20 | $5.94 | $5.94 | 39,100 | — | — |
| 2023-11-17 | $5.82 | $5.82 | 24,100 | — | — |
| 2023-11-16 | $5.75 | $5.75 | 39,100 | — | — |
| 2023-11-15 | $6.16 | $6.16 | 110,200 | — | — |
| 2023-11-14 | $5.95 | $5.95 | 75,300 | — | — |
| 2023-11-13 | $6.44 | $6.44 | 260,300 | — | — |
| 2023-11-10 | $5.00 | $5.00 | 76,000 | — | — |
| 2023-11-09 | $4.80 | $4.80 | 359,300 | — | — |
| 2023-11-08 | $4.79 | $4.79 | 24,600 | — | — |
| 2023-11-07 | $4.53 | $4.53 | 13,400 | — | — |
| 2023-11-06 | $4.34 | $4.34 | 9,100 | — | — |
| 2023-11-03 | $4.33 | $4.33 | 8,000 | — | — |
| 2023-11-02 | $4.23 | $4.23 | 13,900 | — | — |
| 2023-11-01 | $4.20 | $4.20 | 4,100 | — | — |
| 2023-10-31 | $4.05 | $4.05 | 16,800 | — | — |
| 2023-10-30 | $4.18 | $4.18 | 16,000 | — | — |
| 2023-10-27 | $4.05 | $4.05 | 2,300 | — | — |
| 2023-10-26 | $4.05 | $4.05 | 4,700 | — | — |
| 2023-10-25 | $4.14 | $4.14 | 2,700 | — | — |
| 2023-10-24 | $4.09 | $4.09 | 7,200 | — | — |
| 2023-10-23 | $3.99 | $3.99 | 2,200 | — | — |
| 2023-10-20 | $4.01 | $4.01 | 2,900 | — | — |
| 2023-10-19 | $3.79 | $3.79 | 4,700 | — | — |
| 2023-10-18 | $3.94 | $3.94 | 1,500 | — | — |
| 2023-10-17 | $3.91 | $3.91 | 8,500 | — | — |
| 2023-10-16 | $3.98 | $3.98 | 5,900 | — | — |
| 2023-10-13 | $3.98 | $3.98 | 18,600 | — | — |
| 2023-10-12 | $3.94 | $3.94 | 11,200 | — | — |
| 2023-10-11 | $4.19 | $4.19 | 34,500 | — | — |
| 2023-10-10 | $4.39 | $4.39 | 44,600 | — | — |
| 2023-10-09 | $4.45 | $4.45 | 3,600 | — | — |
| 2023-10-06 | $4.49 | $4.49 | 16,200 | — | — |
| 2023-10-05 | $4.17 | $4.17 | 25,600 | — | — |
| 2023-10-04 | $4.48 | $4.48 | 2,500 | — | — |
| 2023-10-03 | $4.50 | $4.50 | 17,700 | — | — |
| 2023-10-02 | $4.50 | $4.50 | 9,900 | — | — |
| 2023-09-29 | $4.48 | $4.48 | 5,900 | — | — |
| 2023-09-28 | $4.13 | $4.13 | 10,400 | — | — |
| 2023-09-27 | $4.00 | $4.00 | 14,100 | — | — |
| 2023-09-26 | $3.80 | $3.80 | 7,200 | — | — |
| 2023-09-25 | $3.53 | $3.53 | 4,500 | — | — |
| 2023-09-22 | $3.55 | $3.55 | 5,300 | — | — |
| 2023-09-21 | $3.65 | $3.65 | 4,000 | — | — |
| 2023-09-20 | $3.78 | $3.78 | 3,800 | — | — |
| 2023-09-19 | $3.78 | $3.78 | 3,300 | — | — |
| 2023-09-18 | $3.74 | $3.74 | 6,100 | — | — |
| 2023-09-15 | $3.83 | $3.83 | 23,800 | — | — |
| 2023-09-14 | $3.83 | $3.83 | 9,600 | — | — |
| 2023-09-13 | $3.58 | $3.58 | 7,600 | — | — |
| 2023-09-12 | $3.58 | $3.58 | 7,600 | — | — |
| 2023-09-11 | $3.41 | $3.41 | 13,100 | — | — |
| 2023-09-08 | $3.52 | $3.52 | 6,000 | — | — |
| 2023-09-07 | $3.56 | $3.56 | 6,300 | — | — |
| 2023-09-06 | $3.45 | $3.45 | 7,200 | — | — |
| 2023-09-05 | $3.51 | $3.51 | 9,700 | — | — |
| 2023-09-01 | $3.43 | $3.43 | 27,200 | — | — |
| 2023-08-31 | $3.07 | $3.07 | 38,800 | — | — |
| 2023-08-30 | $3.30 | $3.30 | 32,400 | — | — |
| 2023-08-29 | $3.24 | $3.24 | 26,000 | — | — |
| 2023-08-28 | $3.31 | $3.31 | 54,200 | — | — |
| 2023-08-25 | $3.64 | $3.64 | 6,200 | — | — |
| 2023-08-24 | $3.72 | $3.72 | 30,100 | — | — |
| 2023-08-23 | $3.87 | $3.87 | 12,200 | — | — |
| 2023-08-22 | $3.91 | $3.91 | 58,500 | — | — |
| 2023-08-21 | $4.15 | $4.15 | 15,600 | — | — |
| 2023-08-18 | $4.21 | $4.21 | 35,300 | — | — |
| 2023-08-17 | $4.51 | $4.51 | 68,200 | — | — |
| 2023-08-16 | $4.85 | $4.85 | 67,900 | — | — |
| 2023-08-15 | $4.43 | $4.43 | 41,700 | — | — |
| 2023-08-14 | $4.54 | $4.54 | 12,500 | — | — |
| 2023-08-11 | $4.46 | $4.46 | 11,800 | — | — |
| 2023-08-10 | $4.32 | $4.32 | 26,900 | — | — |
| 2023-08-09 | $4.62 | $4.62 | 6,200 | — | — |
| 2023-08-08 | $4.77 | $4.77 | 5,800 | — | — |
| 2023-08-07 | $4.85 | $4.85 | 11,600 | — | — |
| 2023-08-04 | $4.87 | $4.87 | 20,200 | — | — |
| 2023-08-03 | $4.92 | $4.92 | 16,300 | — | — |
| 2023-08-02 | $4.56 | $4.56 | 13,300 | — | — |
| 2023-08-01 | $4.74 | $4.74 | 11,600 | — | — |
| 2023-07-31 | $4.82 | $4.82 | 8,700 | — | — |
| 2023-07-28 | $4.75 | $4.75 | 8,600 | — | — |
| 2023-07-27 | $4.80 | $4.80 | 25,300 | — | — |
| 2023-07-26 | $4.90 | $4.90 | 23,400 | — | — |
| 2023-07-25 | $4.90 | $4.90 | 29,400 | — | — |
| 2023-07-24 | $4.92 | $4.92 | 37,500 | — | — |
| 2023-07-21 | $4.92 | $4.92 | 86,400 | — | — |
| 2023-07-20 | $4.48 | $4.48 | 22,000 | — | — |
| 2023-07-19 | $4.41 | $4.41 | 62,800 | — | — |
| 2023-07-18 | $4.42 | $4.42 | 29,300 | — | — |
| 2023-07-17 | $4.44 | $4.44 | 21,800 | — | — |
| 2023-07-14 | $4.38 | $4.38 | 36,500 | — | — |
| 2023-07-13 | $4.53 | $4.53 | 24,300 | — | — |
| 2023-07-12 | $4.67 | $4.67 | 50,500 | — | — |
| 2023-07-11 | $4.82 | $4.82 | 57,800 | — | — |
| 2023-07-10 | $4.69 | $4.69 | 174,200 | — | — |
| 2023-07-07 | $4.52 | $4.52 | 62,671 | — | — |
| 2023-07-06 | $4.30 | $4.30 | 71,114 | — | — |
| 2023-07-05 | $4.54 | $4.54 | 24,579 | — | — |
| 2023-07-03 | $4.84 | $4.84 | 16,893 | — | — |
| 2023-06-30 | $4.76 | $4.76 | 44,143 | — | — |
| 2023-06-29 | $4.70 | $4.70 | 26,993 | — | — |
| 2023-06-28 | $4.70 | $4.70 | 42,007 | — | — |
| 2023-06-27 | $4.91 | $4.91 | 71,107 | — | — |
| 2023-06-26 | $5.07 | $5.07 | 103,107 | — | — |
| 2023-06-23 | $4.82 | $4.82 | 338,607 | — | — |
| 2023-06-22 | $4.69 | $4.69 | 105,243 | — | — |
| 2023-06-21 | $4.87 | $4.87 | 528,000 | — | — |
| 2023-06-20 | $4.83 | $4.83 | 2,480,571 | — | — |
| 2023-06-16 | $3.50 | $3.50 | 50,721 | — | — |
| 2023-06-15 | $3.08 | $3.08 | 54,129 | — | — |
| 2023-06-14 | $3.14 | $3.14 | 27,657 | — | — |
| 2023-06-13 | $3.16 | $3.16 | 42,836 | — | — |
| 2023-06-12 | $2.95 | $2.95 | 43,393 | — | — |
| 2023-06-09 | $2.94 | $2.94 | 24,343 | — | — |
| 2023-06-08 | $2.87 | $2.87 | 72,721 | — | — |
| 2023-06-07 | $2.81 | $2.81 | 75,114 | — | — |
| 2023-06-06 | $2.83 | $2.83 | 55,400 | — | — |
| 2023-06-05 | $3.00 | $3.00 | 69,100 | — | — |
| 2023-06-02 | $3.08 | $3.08 | 42,000 | — | — |
| 2023-06-01 | $3.00 | $3.00 | 24,493 | — | — |
| 2023-05-31 | $3.09 | $3.09 | 53,079 | — | — |
| 2023-05-30 | $3.14 | $3.14 | 55,786 | — | — |
| 2023-05-26 | $3.64 | $3.64 | 26,029 | — | — |
| 2023-05-25 | $3.67 | $3.67 | 21,814 | — | — |
| 2023-05-24 | $3.65 | $3.65 | 25,207 | — | — |
| 2023-05-23 | $3.60 | $3.60 | 36,943 | — | — |
| 2023-05-22 | $3.78 | $3.78 | 19,686 | — | — |
| 2023-05-19 | $3.60 | $3.60 | 43,286 | — | — |
| 2023-05-18 | $3.78 | $3.78 | 57,221 | — | — |
| 2023-05-17 | $3.56 | $3.56 | 61,043 | — | — |
| 2023-05-16 | $3.72 | $3.72 | 45,036 | — | — |
| 2023-05-15 | $3.96 | $3.96 | 97,621 | — | — |
| 2023-05-12 | $4.51 | $4.51 | 24,721 | — | — |
| 2023-05-11 | $4.54 | $4.54 | 17,614 | — | — |
| 2023-05-10 | $4.73 | $4.73 | 25,079 | — | — |
| 2023-05-09 | $4.37 | $4.37 | 34,286 | — | — |
| 2023-05-08 | $4.66 | $4.66 | 73,464 | — | — |
| 2023-05-05 | $4.47 | $4.47 | 14,943 | — | — |
| 2023-05-04 | $4.33 | $4.33 | 21,343 | — | — |
| 2023-05-03 | $4.38 | $4.38 | 23,343 | — | — |
| 2023-05-02 | $4.38 | $4.38 | 24,114 | — | — |
| 2023-05-01 | $4.42 | $4.42 | 27,286 | — | — |
| 2023-04-28 | $4.38 | $4.38 | 33,529 | — | — |
| 2023-04-27 | $4.52 | $4.52 | 46,700 | — | — |
| 2023-04-26 | $4.82 | $4.82 | 49,157 | — | — |
| 2023-04-25 | $5.07 | $5.07 | 55,650 | — | — |
| 2023-04-24 | $5.31 | $5.31 | 206,307 | — | — |
| 2023-04-21 | $4.80 | $4.80 | 26,936 | — | — |
| 2023-04-20 | $4.90 | $4.90 | 28,107 | — | — |
| 2023-04-19 | $4.96 | $4.96 | 75,379 | — | — |
| 2023-04-18 | $4.42 | $4.42 | 34,879 | — | — |
| 2023-04-17 | $4.66 | $4.66 | 36,200 | — | — |
| 2023-04-14 | $4.24 | $4.24 | 26,457 | — | — |
| 2023-04-13 | $4.38 | $4.38 | 15,864 | — | — |
| 2023-04-12 | $4.40 | $4.40 | 9,786 | — | — |
| 2023-04-11 | $4.44 | $4.44 | 15,579 | — | — |
| 2023-04-10 | $4.45 | $4.45 | 12,293 | — | — |
| 2023-04-06 | $4.47 | $4.47 | 10,929 | — | — |
| 2023-04-05 | $4.37 | $4.37 | 11,836 | — | — |
| 2023-04-04 | $4.38 | $4.38 | 13,014 | — | — |
| 2023-04-03 | $4.37 | $4.37 | 26,993 | — | — |
| 2023-03-31 | $4.54 | $4.54 | 41,414 | — | — |
| 2023-03-30 | $4.49 | $4.49 | 21,593 | — | — |
| 2023-03-29 | $4.56 | $4.56 | 32,636 | — | — |
| 2023-03-28 | $4.45 | $4.45 | 23,286 | — | — |
| 2023-03-27 | $4.62 | $4.62 | 26,221 | — | — |
| 2023-03-24 | $4.75 | $4.75 | 29,814 | — | — |
| 2023-03-23 | $4.82 | $4.82 | 32,579 | — | — |
| 2023-03-22 | $5.10 | $5.10 | 46,786 | — | — |
| 2023-03-21 | $4.77 | $4.77 | 44,686 | — | — |
| 2023-03-20 | $4.48 | $4.48 | 77,679 | — | — |
| 2023-03-17 | $4.89 | $4.89 | 241,400 | — | — |
| 2023-03-16 | $4.90 | $4.90 | 61,057 | — | — |
| 2023-03-15 | $4.62 | $4.62 | 38,707 | — | — |
| 2023-03-14 | $5.04 | $5.04 | 57,143 | — | — |
| 2023-03-13 | $5.19 | $5.19 | 47,464 | — | — |
| 2023-03-10 | $5.67 | $5.67 | 84,893 | — | — |
| 2023-03-09 | $6.17 | $6.17 | 48,679 | — | — |
| 2023-03-08 | $6.86 | $6.86 | 64,350 | — | — |
| 2023-03-07 | $6.58 | $6.58 | 93,457 | — | — |
| 2023-03-06 | $6.16 | $6.16 | 56,264 | — | — |
| 2023-03-03 | $6.02 | $6.02 | 59,257 | — | — |
| 2023-03-02 | $6.02 | $6.02 | 167,243 | — | — |
| 2023-03-01 | $5.08 | $5.08 | 42,829 | — | — |
| 2023-02-28 | $5.15 | $5.15 | 48,150 | — | — |
| 2023-02-27 | $5.36 | $5.36 | 69,729 | — | — |
| 2023-02-24 | $5.01 | $5.01 | 62,736 | — | — |
| 2023-02-23 | $4.75 | $4.75 | 111,393 | — | — |
| 2023-02-22 | $4.87 | $4.87 | 145,007 | — | — |
| 2023-02-21 | $5.57 | $5.57 | 917,007 | — | — |
| 2023-02-17 | $4.77 | $4.77 | 525,864 | — | — |
| 2023-02-16 | $4.66 | $4.66 | 25,550 | — | — |
| 2023-02-15 | $4.75 | $4.75 | 36,379 | — | — |
| 2023-02-14 | $4.76 | $4.76 | 39,243 | — | — |
| 2023-02-13 | $4.76 | $4.76 | 41,850 | — | — |
| 2023-02-10 | $4.37 | $4.37 | 47,021 | — | — |
| 2023-02-09 | $4.54 | $4.54 | 42,350 | — | — |
| 2023-02-08 | $4.77 | $4.77 | 56,686 | — | — |
| 2023-02-07 | $5.00 | $5.00 | 111,900 | — | — |
| 2023-02-06 | $5.29 | $5.29 | 55,921 | — | — |
| 2023-02-03 | $5.45 | $5.45 | 62,243 | — | — |
| 2023-02-02 | $5.89 | $5.89 | 74,036 | — | — |
| 2023-02-01 | $5.39 | $5.39 | 92,164 | — | — |
| 2023-01-31 | $5.73 | $5.73 | 57,571 | — | — |
| 2023-01-30 | $5.60 | $5.60 | 58,729 | — | — |
| 2023-01-27 | $5.59 | $5.59 | 47,607 | — | — |
| 2023-01-26 | $5.77 | $5.77 | 67,179 | — | — |
| 2023-01-25 | $6.45 | $6.45 | 34,029 | — | — |
| 2023-01-24 | $6.86 | $6.86 | 19,193 | — | — |
| 2023-01-23 | $7.42 | $7.42 | 10,914 | — | — |
| 2023-01-20 | $7.56 | $7.56 | 20,471 | — | — |
| 2023-01-19 | $7.98 | $7.98 | 2,579 | — | — |
| 2023-01-18 | $7.97 | $7.97 | 8,750 | — | — |
| 2023-01-17 | $8.86 | $8.86 | 7,536 | — | — |
| 2023-01-13 | $8.40 | $8.40 | 8,021 | — | — |
| 2023-01-12 | $8.62 | $8.62 | 4,886 | — | — |
| 2023-01-11 | $8.78 | $8.78 | 2,679 | — | — |
| 2023-01-10 | $9.10 | $9.10 | 4,193 | — | — |
| 2023-01-09 | $8.89 | $8.89 | 4,043 | — | — |
| 2023-01-06 | $8.40 | $8.40 | 4,271 | — | — |
| 2023-01-05 | $8.06 | $8.06 | 7,257 | — | — |
| 2023-01-04 | $8.58 | $8.58 | 5,229 | — | — |
| 2023-01-03 | $7.98 | $7.98 | 3,543 | — | — |