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
- 2021-11-09 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 | $4.60 | $4.60 | 770,800 | — | — |
| 2023-12-28 | $4.70 | $4.70 | 910,700 | — | — |
| 2023-12-27 | $4.57 | $4.57 | 838,500 | — | — |
| 2023-12-26 | $4.56 | $4.56 | 564,700 | — | — |
| 2023-12-22 | $4.59 | $4.59 | 783,600 | — | — |
| 2023-12-21 | $4.42 | $4.42 | 958,400 | — | — |
| 2023-12-20 | $4.35 | $4.35 | 1,284,900 | — | — |
| 2023-12-19 | $4.64 | $4.64 | 1,291,600 | — | — |
| 2023-12-18 | $4.39 | $4.39 | 1,538,300 | — | — |
| 2023-12-15 | $4.39 | $4.39 | 2,799,800 | — | — |
| 2023-12-14 | $4.50 | $4.50 | 2,269,000 | — | — |
| 2023-12-13 | $4.18 | $4.18 | 1,607,400 | — | — |
| 2023-12-12 | $3.91 | $3.91 | 1,170,100 | — | — |
| 2023-12-11 | $4.03 | $4.03 | 1,617,900 | — | — |
| 2023-12-08 | $4.20 | $4.20 | 1,448,700 | — | — |
| 2023-12-07 | $4.11 | $4.11 | 1,285,900 | — | — |
| 2023-12-06 | $4.18 | $4.18 | 1,192,700 | — | — |
| 2023-12-05 | $4.23 | $4.23 | 1,556,700 | — | — |
| 2023-12-04 | $4.34 | $4.34 | 1,470,300 | — | — |
| 2023-12-01 | $4.41 | $4.41 | 2,085,100 | — | — |
| 2023-11-30 | $4.16 | $4.16 | 2,108,100 | — | — |
| 2023-11-29 | $4.20 | $4.20 | 1,940,100 | — | — |
| 2023-11-28 | $4.20 | $4.20 | 1,563,200 | — | — |
| 2023-11-27 | $4.12 | $4.12 | 766,800 | — | — |
| 2023-11-24 | $4.21 | $4.21 | 445,400 | — | — |
| 2023-11-22 | $4.14 | $4.14 | 794,800 | — | — |
| 2023-11-21 | $4.13 | $4.13 | 728,200 | — | — |
| 2023-11-20 | $4.11 | $4.11 | 911,400 | — | — |
| 2023-11-17 | $4.11 | $4.11 | 1,294,900 | — | — |
| 2023-11-16 | $3.89 | $3.89 | 1,317,600 | — | — |
| 2023-11-15 | $4.25 | $4.25 | 1,197,200 | — | — |
| 2023-11-14 | $4.18 | $4.18 | 1,499,000 | — | — |
| 2023-11-13 | $3.84 | $3.84 | 1,960,900 | — | — |
| 2023-11-10 | $3.38 | $3.38 | 1,015,000 | — | — |
| 2023-11-09 | $3.22 | $3.22 | 1,753,800 | — | — |
| 2023-11-08 | $3.05 | $3.05 | 3,264,800 | — | — |
| 2023-11-07 | $3.06 | $3.06 | 3,817,100 | — | — |
| 2023-11-06 | $3.18 | $3.18 | 3,127,800 | — | — |
| 2023-11-03 | $3.19 | $3.19 | 2,482,100 | — | — |
| 2023-11-02 | $2.94 | $2.94 | 1,575,100 | — | — |
| 2023-11-01 | $2.92 | $2.92 | 1,520,800 | — | — |
| 2023-10-31 | $3.20 | $3.20 | 1,903,400 | — | — |
| 2023-10-30 | $3.17 | $3.17 | 1,021,000 | — | — |
| 2023-10-27 | $3.11 | $3.11 | 1,242,000 | — | — |
| 2023-10-26 | $3.15 | $3.15 | 813,600 | — | — |
| 2023-10-25 | $3.09 | $3.09 | 795,800 | — | — |
| 2023-10-24 | $3.13 | $3.13 | 1,122,300 | — | — |
| 2023-10-23 | $3.09 | $3.09 | 1,284,500 | — | — |
| 2023-10-20 | $3.16 | $3.16 | 756,000 | — | — |
| 2023-10-19 | $3.14 | $3.14 | 2,120,600 | — | — |
| 2023-10-18 | $3.35 | $3.35 | 483,200 | — | — |
| 2023-10-17 | $3.39 | $3.39 | 1,648,700 | — | — |
| 2023-10-16 | $3.28 | $3.28 | 1,812,200 | — | — |
| 2023-10-13 | $3.23 | $3.23 | 1,703,700 | — | — |
| 2023-10-12 | $3.32 | $3.32 | 902,000 | — | — |
| 2023-10-11 | $3.45 | $3.45 | 2,166,900 | — | — |
| 2023-10-10 | $3.87 | $3.87 | 1,334,600 | — | — |
| 2023-10-09 | $3.79 | $3.79 | 1,495,600 | — | — |
| 2023-10-06 | $3.79 | $3.79 | 1,621,400 | — | — |
| 2023-10-05 | $3.93 | $3.93 | 1,111,800 | — | — |
| 2023-10-04 | $4.07 | $4.07 | 1,192,900 | — | — |
| 2023-10-03 | $4.15 | $4.15 | 1,241,600 | — | — |
| 2023-10-02 | $4.30 | $4.30 | 3,715,900 | — | — |
| 2023-09-29 | $4.54 | $4.54 | 1,471,300 | — | — |
| 2023-09-28 | $4.66 | $4.66 | 1,770,100 | — | — |
| 2023-09-27 | $4.79 | $4.79 | 1,499,700 | — | — |
| 2023-09-26 | $4.77 | $4.77 | 1,481,200 | — | — |
| 2023-09-25 | $5.01 | $5.01 | 736,300 | — | — |
| 2023-09-22 | $5.09 | $5.09 | 923,400 | — | — |
| 2023-09-21 | $5.13 | $5.13 | 1,114,300 | — | — |
| 2023-09-20 | $5.49 | $5.49 | 842,100 | — | — |
| 2023-09-19 | $5.60 | $5.60 | 871,900 | — | — |
| 2023-09-18 | $5.68 | $5.68 | 988,200 | — | — |
| 2023-09-15 | $5.86 | $5.86 | 1,950,000 | — | — |
| 2023-09-14 | $5.86 | $5.86 | 1,080,700 | — | — |
| 2023-09-13 | $5.65 | $5.65 | 838,300 | — | — |
| 2023-09-12 | $5.60 | $5.60 | 790,700 | — | — |
| 2023-09-11 | $5.55 | $5.55 | 1,041,400 | — | — |
| 2023-09-08 | $5.36 | $5.36 | 1,095,500 | — | — |
| 2023-09-07 | $5.25 | $5.25 | 1,670,700 | — | — |
| 2023-09-06 | $5.50 | $5.50 | 1,261,500 | — | — |
| 2023-09-05 | $5.70 | $5.70 | 693,900 | — | — |
| 2023-09-01 | $5.91 | $5.91 | 513,800 | — | — |
| 2023-08-31 | $5.91 | $5.91 | 1,425,600 | — | — |
| 2023-08-30 | $5.99 | $5.99 | 684,600 | — | — |
| 2023-08-29 | $5.88 | $5.88 | 657,900 | — | — |
| 2023-08-28 | $5.75 | $5.75 | 754,600 | — | — |
| 2023-08-25 | $5.50 | $5.50 | 586,000 | — | — |
| 2023-08-24 | $5.49 | $5.49 | 616,900 | — | — |
| 2023-08-23 | $5.65 | $5.65 | 841,100 | — | — |
| 2023-08-22 | $5.56 | $5.56 | 845,100 | — | — |
| 2023-08-21 | $5.65 | $5.65 | 739,400 | — | — |
| 2023-08-18 | $5.62 | $5.62 | 1,011,800 | — | — |
| 2023-08-17 | $5.62 | $5.62 | 854,100 | — | — |
| 2023-08-16 | $5.66 | $5.66 | 701,700 | — | — |
| 2023-08-15 | $5.79 | $5.79 | 916,800 | — | — |
| 2023-08-14 | $5.81 | $5.81 | 812,800 | — | — |
| 2023-08-11 | $5.92 | $5.92 | 986,200 | — | — |
| 2023-08-10 | $5.85 | $5.85 | 1,280,000 | — | — |
| 2023-08-09 | $5.76 | $5.76 | 2,503,500 | — | — |
| 2023-08-08 | $5.76 | $5.76 | 878,800 | — | — |
| 2023-08-07 | $5.79 | $5.79 | 954,100 | — | — |
| 2023-08-04 | $5.99 | $5.99 | 1,233,900 | — | — |
| 2023-08-03 | $6.01 | $6.01 | 1,232,600 | — | — |
| 2023-08-02 | $5.41 | $5.41 | 1,133,700 | — | — |
| 2023-08-01 | $5.60 | $5.60 | 777,000 | — | — |
| 2023-07-31 | $5.56 | $5.56 | 691,600 | — | — |
| 2023-07-28 | $5.50 | $5.50 | 512,500 | — | — |
| 2023-07-27 | $5.54 | $5.54 | 874,500 | — | — |
| 2023-07-26 | $5.68 | $5.68 | 709,400 | — | — |
| 2023-07-25 | $5.50 | $5.50 | 1,350,400 | — | — |
| 2023-07-24 | $5.60 | $5.60 | 808,300 | — | — |
| 2023-07-21 | $5.52 | $5.52 | 1,104,000 | — | — |
| 2023-07-20 | $5.45 | $5.45 | 1,105,600 | — | — |
| 2023-07-19 | $5.67 | $5.67 | 1,138,700 | — | — |
| 2023-07-18 | $5.83 | $5.83 | 896,600 | — | — |
| 2023-07-17 | $5.65 | $5.65 | 1,356,800 | — | — |
| 2023-07-14 | $5.40 | $5.40 | 1,416,300 | — | — |
| 2023-07-13 | $5.52 | $5.52 | 710,600 | — | — |
| 2023-07-12 | $5.47 | $5.47 | 829,800 | — | — |
| 2023-07-11 | $5.50 | $5.50 | 1,207,600 | — | — |
| 2023-07-10 | $5.69 | $5.69 | 981,000 | — | — |
| 2023-07-07 | $5.74 | $5.74 | 563,400 | — | — |
| 2023-07-06 | $5.65 | $5.65 | 783,600 | — | — |
| 2023-07-05 | $5.78 | $5.78 | 940,400 | — | — |
| 2023-07-03 | $5.99 | $5.99 | 563,600 | — | — |
| 2023-06-30 | $6.15 | $6.15 | 2,283,800 | — | — |
| 2023-06-29 | $5.95 | $5.95 | 847,600 | — | — |
| 2023-06-28 | $5.73 | $5.73 | 1,080,500 | — | — |
| 2023-06-27 | $5.68 | $5.68 | 1,108,700 | — | — |
| 2023-06-26 | $5.78 | $5.78 | 1,116,100 | — | — |
| 2023-06-23 | $5.77 | $5.77 | 7,606,900 | — | — |
| 2023-06-22 | $6.08 | $6.08 | 1,501,700 | — | — |
| 2023-06-21 | $5.98 | $5.98 | 1,062,800 | — | — |
| 2023-06-20 | $6.01 | $6.01 | 1,170,100 | — | — |
| 2023-06-16 | $6.14 | $6.14 | 1,319,600 | — | — |
| 2023-06-15 | $6.37 | $6.37 | 1,167,800 | — | — |
| 2023-06-14 | $6.12 | $6.12 | 870,500 | — | — |
| 2023-06-13 | $6.34 | $6.34 | 646,600 | — | — |
| 2023-06-12 | $6.28 | $6.28 | 745,200 | — | — |
| 2023-06-09 | $6.52 | $6.52 | 496,800 | — | — |
| 2023-06-08 | $6.84 | $6.84 | 1,632,900 | — | — |
| 2023-06-07 | $7.00 | $7.00 | 2,032,600 | — | — |
| 2023-06-06 | $6.29 | $6.29 | 1,534,400 | — | — |
| 2023-06-05 | $5.99 | $5.99 | 874,400 | — | — |
| 2023-06-02 | $6.05 | $6.05 | 1,788,800 | — | — |
| 2023-06-01 | $5.65 | $5.65 | 1,798,300 | — | — |
| 2023-05-31 | $5.42 | $5.42 | 2,472,900 | — | — |
| 2023-05-30 | $5.60 | $5.60 | 2,358,500 | — | — |
| 2023-05-26 | $5.63 | $5.63 | 1,519,000 | — | — |
| 2023-05-25 | $5.70 | $5.70 | 1,544,800 | — | — |
| 2023-05-24 | $5.86 | $5.86 | 1,714,900 | — | — |
| 2023-05-23 | $6.14 | $6.14 | 1,265,700 | — | — |
| 2023-05-22 | $6.21 | $6.21 | 1,531,900 | — | — |
| 2023-05-19 | $6.19 | $6.19 | 1,802,400 | — | — |
| 2023-05-18 | $6.50 | $6.50 | 1,014,200 | — | — |
| 2023-05-17 | $6.50 | $6.50 | 930,200 | — | — |
| 2023-05-16 | $6.61 | $6.61 | 889,400 | — | — |
| 2023-05-15 | $7.08 | $7.08 | 752,600 | — | — |
| 2023-05-12 | $6.99 | $6.99 | 1,492,400 | — | — |
| 2023-05-11 | $7.02 | $7.02 | 1,469,300 | — | — |
| 2023-05-10 | $7.31 | $7.31 | 1,899,800 | — | — |
| 2023-05-09 | $7.42 | $7.42 | 797,100 | — | — |
| 2023-05-08 | $7.36 | $7.36 | 413,700 | — | — |
| 2023-05-05 | $7.31 | $7.31 | 533,500 | — | — |
| 2023-05-04 | $7.18 | $7.18 | 361,400 | — | — |
| 2023-05-03 | $7.24 | $7.24 | 502,700 | — | — |
| 2023-05-02 | $7.31 | $7.31 | 523,900 | — | — |
| 2023-05-01 | $7.42 | $7.42 | 507,500 | — | — |
| 2023-04-28 | $7.48 | $7.48 | 695,400 | — | — |
| 2023-04-27 | $7.40 | $7.40 | 566,400 | — | — |
| 2023-04-26 | $7.22 | $7.22 | 620,700 | — | — |
| 2023-04-25 | $7.26 | $7.26 | 956,900 | — | — |
| 2023-04-24 | $7.41 | $7.41 | 446,500 | — | — |
| 2023-04-21 | $7.40 | $7.40 | 353,100 | — | — |
| 2023-04-20 | $7.40 | $7.40 | 538,000 | — | — |
| 2023-04-19 | $7.46 | $7.46 | 631,100 | — | — |
| 2023-04-18 | $7.47 | $7.47 | 361,000 | — | — |
| 2023-04-17 | $7.49 | $7.49 | 522,700 | — | — |
| 2023-04-14 | $7.36 | $7.36 | 524,100 | — | — |
| 2023-04-13 | $7.49 | $7.49 | 626,300 | — | — |
| 2023-04-12 | $7.47 | $7.47 | 483,500 | — | — |
| 2023-04-11 | $7.48 | $7.48 | 737,000 | — | — |
| 2023-04-10 | $7.41 | $7.41 | 1,311,700 | — | — |
| 2023-04-06 | $7.17 | $7.17 | 1,136,100 | — | — |
| 2023-04-05 | $7.24 | $7.24 | 862,400 | — | — |
| 2023-04-04 | $7.45 | $7.45 | 661,300 | — | — |
| 2023-04-03 | $7.57 | $7.57 | 737,300 | — | — |
| 2023-03-31 | $8.08 | $8.08 | 895,200 | — | — |
| 2023-03-30 | $7.81 | $7.81 | 352,500 | — | — |
| 2023-03-29 | $7.84 | $7.84 | 401,400 | — | — |
| 2023-03-28 | $7.77 | $7.77 | 286,600 | — | — |
| 2023-03-27 | $7.76 | $7.76 | 398,500 | — | — |
| 2023-03-24 | $7.61 | $7.61 | 500,200 | — | — |
| 2023-03-23 | $7.50 | $7.50 | 410,800 | — | — |
| 2023-03-22 | $7.41 | $7.41 | 338,100 | — | — |
| 2023-03-21 | $7.64 | $7.64 | 382,600 | — | — |
| 2023-03-20 | $7.47 | $7.47 | 453,800 | — | — |
| 2023-03-17 | $7.49 | $7.49 | 950,400 | — | — |
| 2023-03-16 | $7.89 | $7.89 | 529,100 | — | — |
| 2023-03-15 | $7.74 | $7.74 | 507,000 | — | — |
| 2023-03-14 | $7.77 | $7.77 | 473,900 | — | — |
| 2023-03-13 | $7.60 | $7.60 | 458,000 | — | — |
| 2023-03-10 | $7.76 | $7.76 | 793,300 | — | — |
| 2023-03-09 | $7.99 | $7.99 | 437,500 | — | — |
| 2023-03-08 | $8.26 | $8.26 | 298,900 | — | — |
| 2023-03-07 | $8.11 | $8.11 | 414,500 | — | — |
| 2023-03-06 | $8.40 | $8.40 | 529,100 | — | — |
| 2023-03-03 | $8.64 | $8.64 | 385,600 | — | — |
| 2023-03-02 | $8.54 | $8.54 | 506,000 | — | — |
| 2023-03-01 | $8.71 | $8.71 | 642,300 | — | — |
| 2023-02-28 | $8.56 | $8.56 | 519,800 | — | — |
| 2023-02-27 | $8.48 | $8.48 | 521,500 | — | — |
| 2023-02-24 | $8.67 | $8.67 | 502,600 | — | — |
| 2023-02-23 | $8.79 | $8.79 | 432,900 | — | — |
| 2023-02-22 | $8.76 | $8.76 | 479,300 | — | — |
| 2023-02-21 | $8.59 | $8.59 | 425,300 | — | — |
| 2023-02-17 | $8.79 | $8.79 | 447,300 | — | — |
| 2023-02-16 | $8.79 | $8.79 | 343,600 | — | — |
| 2023-02-15 | $8.88 | $8.88 | 289,000 | — | — |
| 2023-02-14 | $8.89 | $8.89 | 311,600 | — | — |
| 2023-02-13 | $8.80 | $8.80 | 279,500 | — | — |
| 2023-02-10 | $8.81 | $8.81 | 373,600 | — | — |
| 2023-02-09 | $8.75 | $8.75 | 480,800 | — | — |
| 2023-02-08 | $9.02 | $9.02 | 343,400 | — | — |
| 2023-02-07 | $9.44 | $9.44 | 442,900 | — | — |
| 2023-02-06 | $9.25 | $9.25 | 455,900 | — | — |
| 2023-02-03 | $9.40 | $9.40 | 576,300 | — | — |
| 2023-02-02 | $9.57 | $9.57 | 614,700 | — | — |
| 2023-02-01 | $9.25 | $9.25 | 568,100 | — | — |
| 2023-01-31 | $9.30 | $9.30 | 1,140,100 | — | — |
| 2023-01-30 | $8.95 | $8.95 | 520,400 | — | — |
| 2023-01-27 | $9.21 | $9.21 | 464,600 | — | — |
| 2023-01-26 | $9.24 | $9.24 | 461,300 | — | — |
| 2023-01-25 | $9.17 | $9.17 | 613,300 | — | — |
| 2023-01-24 | $9.19 | $9.19 | 259,900 | — | — |
| 2023-01-23 | $9.37 | $9.37 | 361,900 | — | — |
| 2023-01-20 | $9.18 | $9.18 | 942,300 | — | — |
| 2023-01-19 | $9.22 | $9.22 | 356,200 | — | — |
| 2023-01-18 | $9.25 | $9.25 | 362,800 | — | — |
| 2023-01-17 | $9.20 | $9.20 | 527,100 | — | — |
| 2023-01-13 | $9.03 | $9.03 | 292,100 | — | — |
| 2023-01-12 | $9.18 | $9.18 | 485,900 | — | — |
| 2023-01-11 | $9.01 | $9.01 | 514,400 | — | — |
| 2023-01-10 | $9.05 | $9.05 | 419,700 | — | — |
| 2023-01-09 | $9.18 | $9.18 | 621,400 | — | — |
| 2023-01-06 | $9.11 | $9.11 | 447,600 | — | — |
| 2023-01-05 | $9.04 | $9.04 | 417,600 | — | — |
| 2023-01-04 | $9.09 | $9.09 | 489,700 | — | — |
| 2023-01-03 | $9.10 | $9.10 | 629,900 | — | — |