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
- 2020-09-25 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 | $4.27 | $4.27 | 99,800 | — | — |
| 2023-12-28 | $4.15 | $4.15 | 45,300 | — | — |
| 2023-12-27 | $4.03 | $4.03 | 49,000 | — | — |
| 2023-12-26 | $4.18 | $4.18 | 44,100 | — | — |
| 2023-12-22 | $4.21 | $4.21 | 59,600 | — | — |
| 2023-12-21 | $4.06 | $4.06 | 103,200 | — | — |
| 2023-12-20 | $3.97 | $3.97 | 120,100 | — | — |
| 2023-12-19 | $4.04 | $4.04 | 130,100 | — | — |
| 2023-12-18 | $4.37 | $4.37 | 194,000 | — | — |
| 2023-12-15 | $4.35 | $4.35 | 456,100 | — | — |
| 2023-12-14 | $4.01 | $4.01 | 230,300 | — | — |
| 2023-12-13 | $3.73 | $3.73 | 134,800 | — | — |
| 2023-12-12 | $3.40 | $3.40 | 343,100 | — | — |
| 2023-12-11 | $3.30 | $3.30 | 1,218,700 | — | — |
| 2023-12-08 | $3.36 | $3.36 | 129,800 | — | — |
| 2023-12-07 | $3.24 | $3.24 | 1,242,700 | — | — |
| 2023-12-06 | $2.90 | $2.90 | 70,500 | — | — |
| 2023-12-05 | $3.06 | $3.06 | 1,157,900 | — | — |
| 2023-12-04 | $3.20 | $3.20 | 65,900 | — | — |
| 2023-12-01 | $3.23 | $3.23 | 77,100 | — | — |
| 2023-11-30 | $3.31 | $3.31 | 106,300 | — | — |
| 2023-11-29 | $3.36 | $3.36 | 74,700 | — | — |
| 2023-11-28 | $3.31 | $3.31 | 27,600 | — | — |
| 2023-11-27 | $3.25 | $3.25 | 62,100 | — | — |
| 2023-11-24 | $3.33 | $3.33 | 13,200 | — | — |
| 2023-11-22 | $3.37 | $3.37 | 23,600 | — | — |
| 2023-11-21 | $3.23 | $3.23 | 28,800 | — | — |
| 2023-11-20 | $3.44 | $3.44 | 44,500 | — | — |
| 2023-11-17 | $3.60 | $3.60 | 57,100 | — | — |
| 2023-11-16 | $3.40 | $3.40 | 88,600 | — | — |
| 2023-11-15 | $3.39 | $3.39 | 163,400 | — | — |
| 2023-11-14 | $3.20 | $3.20 | 109,300 | — | — |
| 2023-11-13 | $3.01 | $3.01 | 96,800 | — | — |
| 2023-11-10 | $3.01 | $3.01 | 142,600 | — | — |
| 2023-11-09 | $3.02 | $3.02 | 147,600 | — | — |
| 2023-11-08 | $3.00 | $3.00 | 121,500 | — | — |
| 2023-11-07 | $3.01 | $3.01 | 160,000 | — | — |
| 2023-11-06 | $2.95 | $2.95 | 506,700 | — | — |
| 2023-11-03 | $2.27 | $2.27 | 601,000 | — | — |
| 2023-11-02 | $2.21 | $2.21 | 3,066,700 | — | — |
| 2023-11-01 | $1.86 | $1.86 | 118,100 | — | — |
| 2023-10-31 | $1.69 | $1.69 | 213,000 | — | — |
| 2023-10-30 | $1.79 | $1.79 | 202,400 | — | — |
| 2023-10-27 | $1.81 | $1.81 | 109,000 | — | — |
| 2023-10-26 | $2.00 | $2.00 | 38,600 | — | — |
| 2023-10-25 | $2.07 | $2.07 | 35,600 | — | — |
| 2023-10-24 | $2.11 | $2.11 | 49,800 | — | — |
| 2023-10-23 | $2.14 | $2.14 | 96,300 | — | — |
| 2023-10-20 | $2.39 | $2.39 | 87,800 | — | — |
| 2023-10-19 | $2.32 | $2.32 | 44,000 | — | — |
| 2023-10-18 | $2.38 | $2.38 | 62,500 | — | — |
| 2023-10-17 | $2.57 | $2.57 | 60,700 | — | — |
| 2023-10-16 | $2.45 | $2.45 | 67,100 | — | — |
| 2023-10-13 | $2.42 | $2.42 | 95,600 | — | — |
| 2023-10-12 | $2.47 | $2.47 | 56,600 | — | — |
| 2023-10-11 | $2.71 | $2.71 | 49,300 | — | — |
| 2023-10-10 | $2.75 | $2.75 | 65,000 | — | — |
| 2023-10-09 | $2.43 | $2.43 | 57,300 | — | — |
| 2023-10-06 | $2.69 | $2.69 | 77,900 | — | — |
| 2023-10-05 | $2.78 | $2.78 | 47,300 | — | — |
| 2023-10-04 | $2.69 | $2.69 | 45,500 | — | — |
| 2023-10-03 | $2.78 | $2.78 | 67,600 | — | — |
| 2023-10-02 | $2.77 | $2.77 | 97,600 | — | — |
| 2023-09-29 | $3.09 | $3.09 | 57,100 | — | — |
| 2023-09-28 | $3.04 | $3.04 | 59,800 | — | — |
| 2023-09-27 | $3.07 | $3.07 | 440,400 | — | — |
| 2023-09-26 | $2.74 | $2.74 | 38,300 | — | — |
| 2023-09-25 | $2.80 | $2.80 | 92,600 | — | — |
| 2023-09-22 | $2.81 | $2.81 | 175,900 | — | — |
| 2023-09-21 | $2.79 | $2.79 | 112,200 | — | — |
| 2023-09-20 | $2.96 | $2.96 | 78,500 | — | — |
| 2023-09-19 | $3.07 | $3.07 | 82,500 | — | — |
| 2023-09-18 | $3.17 | $3.17 | 60,500 | — | — |
| 2023-09-15 | $3.18 | $3.18 | 524,900 | — | — |
| 2023-09-14 | $3.19 | $3.19 | 45,700 | — | — |
| 2023-09-13 | $3.17 | $3.17 | 65,600 | — | — |
| 2023-09-12 | $3.32 | $3.32 | 44,900 | — | — |
| 2023-09-11 | $3.50 | $3.50 | 37,800 | — | — |
| 2023-09-08 | $3.68 | $3.68 | 33,600 | — | — |
| 2023-09-07 | $3.70 | $3.70 | 71,800 | — | — |
| 2023-09-06 | $3.61 | $3.61 | 47,000 | — | — |
| 2023-09-05 | $3.81 | $3.81 | 111,300 | — | — |
| 2023-09-01 | $3.66 | $3.66 | 41,000 | — | — |
| 2023-08-31 | $3.73 | $3.73 | 48,800 | — | — |
| 2023-08-30 | $3.83 | $3.83 | 488,200 | — | — |
| 2023-08-29 | $3.84 | $3.84 | 503,900 | — | — |
| 2023-08-28 | $4.02 | $4.02 | 51,700 | — | — |
| 2023-08-25 | $3.77 | $3.77 | 60,400 | — | — |
| 2023-08-24 | $3.58 | $3.58 | 64,500 | — | — |
| 2023-08-23 | $3.44 | $3.44 | 463,500 | — | — |
| 2023-08-22 | $3.30 | $3.30 | 43,600 | — | — |
| 2023-08-21 | $3.34 | $3.34 | 65,100 | — | — |
| 2023-08-18 | $3.32 | $3.32 | 63,900 | — | — |
| 2023-08-17 | $3.45 | $3.45 | 70,700 | — | — |
| 2023-08-16 | $3.57 | $3.57 | 55,800 | — | — |
| 2023-08-15 | $3.77 | $3.77 | 75,200 | — | — |
| 2023-08-14 | $3.68 | $3.68 | 74,500 | — | — |
| 2023-08-11 | $3.65 | $3.65 | 69,200 | — | — |
| 2023-08-10 | $3.62 | $3.62 | 77,000 | — | — |
| 2023-08-09 | $3.56 | $3.56 | 42,100 | — | — |
| 2023-08-08 | $3.57 | $3.57 | 70,900 | — | — |
| 2023-08-07 | $3.67 | $3.67 | 68,000 | — | — |
| 2023-08-04 | $3.67 | $3.67 | 60,000 | — | — |
| 2023-08-03 | $3.61 | $3.61 | 83,800 | — | — |
| 2023-08-02 | $3.75 | $3.75 | 92,700 | — | — |
| 2023-08-01 | $3.69 | $3.69 | 64,000 | — | — |
| 2023-07-31 | $3.91 | $3.91 | 71,900 | — | — |
| 2023-07-28 | $3.98 | $3.98 | 56,700 | — | — |
| 2023-07-27 | $4.17 | $4.17 | 34,200 | — | — |
| 2023-07-26 | $4.12 | $4.12 | 40,900 | — | — |
| 2023-07-25 | $4.14 | $4.14 | 76,100 | — | — |
| 2023-07-24 | $4.58 | $4.58 | 471,700 | — | — |
| 2023-07-21 | $4.57 | $4.57 | 16,900 | — | — |
| 2023-07-20 | $4.57 | $4.57 | 39,400 | — | — |
| 2023-07-19 | $4.79 | $4.79 | 60,000 | — | — |
| 2023-07-18 | $4.65 | $4.65 | 396,000 | — | — |
| 2023-07-17 | $4.52 | $4.52 | 58,300 | — | — |
| 2023-07-14 | $4.36 | $4.36 | 43,200 | — | — |
| 2023-07-13 | $4.64 | $4.64 | 39,100 | — | — |
| 2023-07-12 | $4.61 | $4.61 | 58,000 | — | — |
| 2023-07-11 | $4.47 | $4.47 | 71,800 | — | — |
| 2023-07-10 | $4.57 | $4.57 | 56,200 | — | — |
| 2023-07-07 | $4.41 | $4.41 | 82,700 | — | — |
| 2023-07-06 | $4.38 | $4.38 | 35,600 | — | — |
| 2023-07-05 | $4.65 | $4.65 | 74,500 | — | — |
| 2023-07-03 | $4.52 | $4.52 | 36,700 | — | — |
| 2023-06-30 | $4.50 | $4.50 | 90,300 | — | — |
| 2023-06-29 | $4.51 | $4.51 | 69,400 | — | — |
| 2023-06-28 | $4.64 | $4.64 | 122,700 | — | — |
| 2023-06-27 | $4.86 | $4.86 | 121,500 | — | — |
| 2023-06-26 | $4.45 | $4.45 | 166,800 | — | — |
| 2023-06-23 | $4.70 | $4.70 | 1,239,900 | — | — |
| 2023-06-22 | $5.00 | $5.00 | 77,500 | — | — |
| 2023-06-21 | $5.08 | $5.08 | 89,900 | — | — |
| 2023-06-20 | $5.28 | $5.28 | 92,500 | — | — |
| 2023-06-16 | $5.56 | $5.56 | 198,300 | — | — |
| 2023-06-15 | $5.29 | $5.29 | 56,100 | — | — |
| 2023-06-14 | $5.35 | $5.35 | 75,800 | — | — |
| 2023-06-13 | $5.59 | $5.59 | 43,100 | — | — |
| 2023-06-12 | $5.48 | $5.48 | 50,300 | — | — |
| 2023-06-09 | $5.42 | $5.42 | 45,300 | — | — |
| 2023-06-08 | $5.54 | $5.54 | 118,900 | — | — |
| 2023-06-07 | $5.71 | $5.71 | 99,800 | — | — |
| 2023-06-06 | $5.71 | $5.71 | 96,300 | — | — |
| 2023-06-05 | $5.94 | $5.94 | 88,800 | — | — |
| 2023-06-02 | $5.69 | $5.69 | 46,700 | — | — |
| 2023-06-01 | $5.56 | $5.56 | 38,500 | — | — |
| 2023-05-31 | $5.58 | $5.58 | 160,300 | — | — |
| 2023-05-30 | $5.79 | $5.79 | 106,100 | — | — |
| 2023-05-26 | $5.53 | $5.53 | 70,600 | — | — |
| 2023-05-25 | $5.26 | $5.26 | 130,800 | — | — |
| 2023-05-24 | $5.16 | $5.16 | 166,200 | — | — |
| 2023-05-23 | $5.45 | $5.45 | 91,000 | — | — |
| 2023-05-22 | $5.47 | $5.47 | 258,800 | — | — |
| 2023-05-19 | $5.55 | $5.55 | 231,000 | — | — |
| 2023-05-18 | $5.58 | $5.58 | 1,077,100 | — | — |
| 2023-05-17 | $6.30 | $6.30 | 35,800 | — | — |
| 2023-05-16 | $6.51 | $6.51 | 25,000 | — | — |
| 2023-05-15 | $6.64 | $6.64 | 24,600 | — | — |
| 2023-05-12 | $6.73 | $6.73 | 48,600 | — | — |
| 2023-05-11 | $6.56 | $6.56 | 23,500 | — | — |
| 2023-05-10 | $6.46 | $6.46 | 40,500 | — | — |
| 2023-05-09 | $6.26 | $6.26 | 25,100 | — | — |
| 2023-05-08 | $6.37 | $6.37 | 35,300 | — | — |
| 2023-05-05 | $6.51 | $6.51 | 47,800 | — | — |
| 2023-05-04 | $6.10 | $6.10 | 36,600 | — | — |
| 2023-05-03 | $6.36 | $6.36 | 51,900 | — | — |
| 2023-05-02 | $6.40 | $6.40 | 63,800 | — | — |
| 2023-05-01 | $6.16 | $6.16 | 25,200 | — | — |
| 2023-04-28 | $6.46 | $6.46 | 91,700 | — | — |
| 2023-04-27 | $5.75 | $5.75 | 38,000 | — | — |
| 2023-04-26 | $6.02 | $6.02 | 30,000 | — | — |
| 2023-04-25 | $5.87 | $5.87 | 49,800 | — | — |
| 2023-04-24 | $6.31 | $6.31 | 66,100 | — | — |
| 2023-04-21 | $6.14 | $6.14 | 17,900 | — | — |
| 2023-04-20 | $5.98 | $5.98 | 89,600 | — | — |
| 2023-04-19 | $6.54 | $6.54 | 95,200 | — | — |
| 2023-04-18 | $7.24 | $7.24 | 42,600 | — | — |
| 2023-04-17 | $8.04 | $8.04 | 56,100 | — | — |
| 2023-04-14 | $8.12 | $8.12 | 103,800 | — | — |
| 2023-04-13 | $8.06 | $8.06 | 91,200 | — | — |
| 2023-04-12 | $7.68 | $7.68 | 55,500 | — | — |
| 2023-04-11 | $7.62 | $7.62 | 56,200 | — | — |
| 2023-04-10 | $6.99 | $6.99 | 283,200 | — | — |
| 2023-04-06 | $6.16 | $6.16 | 353,300 | — | — |
| 2023-04-05 | $6.23 | $6.23 | 510,700 | — | — |
| 2023-04-04 | $6.06 | $6.06 | 25,600 | — | — |
| 2023-04-03 | $6.60 | $6.60 | 80,900 | — | — |
| 2023-03-31 | $5.70 | $5.70 | 199,800 | — | — |
| 2023-03-30 | $6.23 | $6.23 | 50,600 | — | — |
| 2023-03-29 | $6.40 | $6.40 | 30,300 | — | — |
| 2023-03-28 | $5.95 | $5.95 | 63,900 | — | — |
| 2023-03-27 | $6.27 | $6.27 | 33,100 | — | — |
| 2023-03-24 | $6.44 | $6.44 | 26,000 | — | — |
| 2023-03-23 | $6.46 | $6.46 | 35,400 | — | — |
| 2023-03-22 | $6.08 | $6.08 | 431,400 | — | — |
| 2023-03-21 | $5.97 | $5.97 | 69,200 | — | — |
| 2023-03-20 | $6.73 | $6.73 | 30,300 | — | — |
| 2023-03-17 | $6.74 | $6.74 | 119,400 | — | — |
| 2023-03-16 | $6.56 | $6.56 | 32,400 | — | — |
| 2023-03-15 | $6.52 | $6.52 | 35,800 | — | — |
| 2023-03-14 | $6.01 | $6.01 | 89,000 | — | — |
| 2023-03-13 | $5.90 | $5.90 | 53,400 | — | — |
| 2023-03-10 | $6.03 | $6.03 | 63,700 | — | — |
| 2023-03-09 | $5.99 | $5.99 | 42,500 | — | — |
| 2023-03-08 | $6.03 | $6.03 | 53,500 | — | — |
| 2023-03-07 | $5.96 | $5.96 | 45,500 | — | — |
| 2023-03-06 | $5.91 | $5.91 | 58,900 | — | — |
| 2023-03-03 | $6.12 | $6.12 | 58,900 | — | — |
| 2023-03-02 | $5.80 | $5.80 | 28,200 | — | — |
| 2023-03-01 | $5.93 | $5.93 | 52,900 | — | — |
| 2023-02-28 | $5.66 | $5.66 | 34,200 | — | — |
| 2023-02-27 | $5.58 | $5.58 | 28,700 | — | — |
| 2023-02-24 | $5.53 | $5.53 | 29,300 | — | — |
| 2023-02-23 | $5.77 | $5.77 | 32,100 | — | — |
| 2023-02-22 | $5.60 | $5.60 | 132,100 | — | — |
| 2023-02-21 | $5.60 | $5.60 | 112,900 | — | — |
| 2023-02-17 | $5.84 | $5.84 | 45,300 | — | — |
| 2023-02-16 | $5.47 | $5.47 | 74,800 | — | — |
| 2023-02-15 | $5.79 | $5.78 | 22,300 | — | — |
| 2023-02-14 | $5.43 | $5.43 | 27,000 | — | — |
| 2023-02-13 | $5.59 | $5.59 | 24,600 | — | — |
| 2023-02-10 | $5.97 | $5.97 | 38,500 | — | — |
| 2023-02-09 | $6.08 | $6.08 | 53,200 | — | — |
| 2023-02-08 | $6.37 | $6.37 | 48,500 | — | — |
| 2023-02-07 | $7.20 | $7.20 | 108,000 | — | — |
| 2023-02-06 | $7.14 | $7.14 | 39,600 | — | — |
| 2023-02-03 | $7.06 | $7.06 | 21,500 | — | — |
| 2023-02-02 | $7.10 | $7.10 | 29,800 | — | — |
| 2023-02-01 | $6.59 | $6.59 | 52,500 | — | — |
| 2023-01-31 | $6.38 | $6.38 | 73,200 | — | — |
| 2023-01-30 | $6.07 | $6.07 | 40,000 | — | — |
| 2023-01-27 | $6.42 | $6.42 | 65,500 | — | — |
| 2023-01-26 | $7.02 | $7.02 | 93,300 | — | — |
| 2023-01-25 | $7.34 | $7.34 | 125,500 | — | — |
| 2023-01-24 | $7.27 | $7.27 | 77,800 | — | — |
| 2023-01-23 | $7.23 | $7.23 | 94,100 | — | — |
| 2023-01-20 | $7.29 | $7.29 | 52,400 | — | — |
| 2023-01-19 | $6.98 | $6.98 | 48,900 | — | — |
| 2023-01-18 | $6.76 | $6.76 | 99,900 | — | — |
| 2023-01-17 | $6.19 | $6.19 | 89,900 | — | — |
| 2023-01-13 | $6.01 | $6.01 | 45,200 | — | — |
| 2023-01-12 | $5.75 | $5.75 | 25,300 | — | — |
| 2023-01-11 | $5.39 | $5.39 | 64,200 | — | — |
| 2023-01-10 | $5.19 | $5.19 | 89,700 | — | — |
| 2023-01-09 | $4.64 | $4.64 | 23,100 | — | — |
| 2023-01-06 | $4.61 | $4.61 | 16,100 | — | — |
| 2023-01-05 | $4.58 | $4.58 | 58,200 | — | — |
| 2023-01-04 | $4.94 | $4.94 | 28,900 | — | — |
| 2023-01-03 | $5.02 | $5.02 | 134,000 | — | — |