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
- 2015-11-04 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 | $4.17 | $4.17 | 75,500 | — | — |
| 2023-12-28 | $4.12 | $4.12 | 83,600 | — | — |
| 2023-12-27 | $4.19 | $4.19 | 129,400 | — | — |
| 2023-12-26 | $4.29 | $4.29 | 717,900 | — | — |
| 2023-12-22 | $4.59 | $4.59 | 161,700 | — | — |
| 2023-12-21 | $4.22 | $4.22 | 46,900 | — | — |
| 2023-12-20 | $4.14 | $4.14 | 58,200 | — | — |
| 2023-12-19 | $4.02 | $4.02 | 93,000 | — | — |
| 2023-12-18 | $4.04 | $4.04 | 144,800 | — | — |
| 2023-12-15 | $4.03 | $4.03 | 15,800 | — | — |
| 2023-12-14 | $3.95 | $3.95 | 82,200 | — | — |
| 2023-12-13 | $3.86 | $3.86 | 15,300 | — | — |
| 2023-12-12 | $3.90 | $3.90 | 23,100 | — | — |
| 2023-12-11 | $3.91 | $3.91 | 42,500 | — | — |
| 2023-12-08 | $3.94 | $3.94 | 53,200 | — | — |
| 2023-12-07 | $4.02 | $4.02 | 9,000 | — | — |
| 2023-12-06 | $4.01 | $4.01 | 72,200 | — | — |
| 2023-12-05 | $4.10 | $4.10 | 67,700 | — | — |
| 2023-12-04 | $4.18 | $4.18 | 46,100 | — | — |
| 2023-12-01 | $4.21 | $4.21 | 65,300 | — | — |
| 2023-11-30 | $4.12 | $4.12 | 28,500 | — | — |
| 2023-11-29 | $4.00 | $4.00 | 62,400 | — | — |
| 2023-11-28 | $4.04 | $4.04 | 74,200 | — | — |
| 2023-11-27 | $4.15 | $4.15 | 45,800 | — | — |
| 2023-11-24 | $4.23 | $4.23 | 84,000 | — | — |
| 2023-11-22 | $4.08 | $4.08 | 38,200 | — | — |
| 2023-11-21 | $4.04 | $4.04 | 27,400 | — | — |
| 2023-11-20 | $4.22 | $4.22 | 270,800 | — | — |
| 2023-11-17 | $3.99 | $3.99 | 62,800 | — | — |
| 2023-11-16 | $3.81 | $3.81 | 86,600 | — | — |
| 2023-11-15 | $3.71 | $3.71 | 29,900 | — | — |
| 2023-11-14 | $3.67 | $3.67 | 43,700 | — | — |
| 2023-11-13 | $3.66 | $3.66 | 12,400 | — | — |
| 2023-11-10 | $3.60 | $3.60 | 48,000 | — | — |
| 2023-11-09 | $3.65 | $3.65 | 22,500 | — | — |
| 2023-11-08 | $3.66 | $3.66 | 16,400 | — | — |
| 2023-11-07 | $3.65 | $3.65 | 34,900 | — | — |
| 2023-11-06 | $3.80 | $3.80 | 23,300 | — | — |
| 2023-11-03 | $3.82 | $3.82 | 16,900 | — | — |
| 2023-11-02 | $3.85 | $3.85 | 18,900 | — | — |
| 2023-11-01 | $3.76 | $3.76 | 11,900 | — | — |
| 2023-10-31 | $3.84 | $3.84 | 17,300 | — | — |
| 2023-10-30 | $3.85 | $3.85 | 46,200 | — | — |
| 2023-10-27 | $3.89 | $3.89 | 48,700 | — | — |
| 2023-10-26 | $3.72 | $3.72 | 33,200 | — | — |
| 2023-10-25 | $3.80 | $3.80 | 13,200 | — | — |
| 2023-10-24 | $3.89 | $3.89 | 12,600 | — | — |
| 2023-10-23 | $3.86 | $3.86 | 15,000 | — | — |
| 2023-10-20 | $3.83 | $3.83 | 12,500 | — | — |
| 2023-10-19 | $3.79 | $3.79 | 32,500 | — | — |
| 2023-10-18 | $3.83 | $3.83 | 23,800 | — | — |
| 2023-10-17 | $3.87 | $3.87 | 26,800 | — | — |
| 2023-10-16 | $3.89 | $3.89 | 45,000 | — | — |
| 2023-10-13 | $3.98 | $3.98 | 31,400 | — | — |
| 2023-10-12 | $3.93 | $3.93 | 62,000 | — | — |
| 2023-10-11 | $3.83 | $3.83 | 14,700 | — | — |
| 2023-10-10 | $3.82 | $3.82 | 18,800 | — | — |
| 2023-10-09 | $3.75 | $3.75 | 37,000 | — | — |
| 2023-10-06 | $3.66 | $3.66 | 8,200 | — | — |
| 2023-10-05 | $3.74 | $3.74 | 12,700 | — | — |
| 2023-10-04 | $3.65 | $3.65 | 26,000 | — | — |
| 2023-10-03 | $3.73 | $3.73 | 52,500 | — | — |
| 2023-10-02 | $3.66 | $3.66 | 75,400 | — | — |
| 2023-09-29 | $3.72 | $3.72 | 28,200 | — | — |
| 2023-09-28 | $3.76 | $3.76 | 19,600 | — | — |
| 2023-09-27 | $3.84 | $3.84 | 23,000 | — | — |
| 2023-09-26 | $3.87 | $3.87 | 45,400 | — | — |
| 2023-09-25 | $3.73 | $3.73 | 272,400 | — | — |
| 2023-09-22 | $3.78 | $3.78 | 177,800 | — | — |
| 2023-09-21 | $3.59 | $3.59 | 52,300 | — | — |
| 2023-09-20 | $3.67 | $3.67 | 10,700 | — | — |
| 2023-09-19 | $3.64 | $3.64 | 56,600 | — | — |
| 2023-09-18 | $3.70 | $3.70 | 73,700 | — | — |
| 2023-09-15 | $3.60 | $3.60 | 49,700 | — | — |
| 2023-09-14 | $3.50 | $3.50 | 68,100 | — | — |
| 2023-09-13 | $3.29 | $3.29 | 21,200 | — | — |
| 2023-09-12 | $3.36 | $3.36 | 22,900 | — | — |
| 2023-09-11 | $3.36 | $3.36 | 39,200 | — | — |
| 2023-09-08 | $3.46 | $3.46 | 29,700 | — | — |
| 2023-09-07 | $3.32 | $3.32 | 50,100 | — | — |
| 2023-09-06 | $3.35 | $3.35 | 45,300 | — | — |
| 2023-09-05 | $3.40 | $3.40 | 40,500 | — | — |
| 2023-09-01 | $3.46 | $3.46 | 21,200 | — | — |
| 2023-08-31 | $3.46 | $3.46 | 17,900 | — | — |
| 2023-08-30 | $3.65 | $3.65 | 49,300 | — | — |
| 2023-08-29 | $3.42 | $3.42 | 24,400 | — | — |
| 2023-08-28 | $3.46 | $3.46 | 24,200 | — | — |
| 2023-08-25 | $3.43 | $3.43 | 18,900 | — | — |
| 2023-08-24 | $3.42 | $3.42 | 20,600 | — | — |
| 2023-08-23 | $3.42 | $3.42 | 19,000 | — | — |
| 2023-08-22 | $3.53 | $3.53 | 9,600 | — | — |
| 2023-08-21 | $3.56 | $3.56 | 19,000 | — | — |
| 2023-08-18 | $3.66 | $3.66 | 35,400 | — | — |
| 2023-08-17 | $3.60 | $3.60 | 19,300 | — | — |
| 2023-08-16 | $3.52 | $3.52 | 15,300 | — | — |
| 2023-08-15 | $3.55 | $3.55 | 10,000 | — | — |
| 2023-08-14 | $3.54 | $3.54 | 19,900 | — | — |
| 2023-08-11 | $3.55 | $3.55 | 17,200 | — | — |
| 2023-08-10 | $3.45 | $3.45 | 47,000 | — | — |
| 2023-08-09 | $3.52 | $3.52 | 50,100 | — | — |
| 2023-08-08 | $3.49 | $3.49 | 34,400 | — | — |
| 2023-08-07 | $3.55 | $3.55 | 43,600 | — | — |
| 2023-08-04 | $3.60 | $3.60 | 24,600 | — | — |
| 2023-08-03 | $3.44 | $3.44 | 80,100 | — | — |
| 2023-08-02 | $3.40 | $3.40 | 187,900 | — | — |
| 2023-08-01 | $3.49 | $3.49 | 115,100 | — | — |
| 2023-07-31 | $3.62 | $3.62 | 218,000 | — | — |
| 2023-07-28 | $3.81 | $3.81 | 60,200 | — | — |
| 2023-07-27 | $3.69 | $3.69 | 25,800 | — | — |
| 2023-07-26 | $3.71 | $3.71 | 33,800 | — | — |
| 2023-07-25 | $3.69 | $3.69 | 38,400 | — | — |
| 2023-07-24 | $3.65 | $3.65 | 27,800 | — | — |
| 2023-07-21 | $3.61 | $3.61 | 94,700 | — | — |
| 2023-07-20 | $3.65 | $3.65 | 28,500 | — | — |
| 2023-07-19 | $3.67 | $3.67 | 60,300 | — | — |
| 2023-07-18 | $3.68 | $3.68 | 103,600 | — | — |
| 2023-07-17 | $3.73 | $3.73 | 49,300 | — | — |
| 2023-07-14 | $3.72 | $3.72 | 61,700 | — | — |
| 2023-07-13 | $3.81 | $3.81 | 38,900 | — | — |
| 2023-07-12 | $3.84 | $3.84 | 24,900 | — | — |
| 2023-07-11 | $3.84 | $3.84 | 24,100 | — | — |
| 2023-07-10 | $3.82 | $3.82 | 28,000 | — | — |
| 2023-07-07 | $3.78 | $3.78 | 38,300 | — | — |
| 2023-07-06 | $3.72 | $3.72 | 32,300 | — | — |
| 2023-07-05 | $3.79 | $3.79 | 46,200 | — | — |
| 2023-07-03 | $3.75 | $3.75 | 37,000 | — | — |
| 2023-06-30 | $3.78 | $3.78 | 59,900 | — | — |
| 2023-06-29 | $3.72 | $3.72 | 12,300 | — | — |
| 2023-06-28 | $3.70 | $3.70 | 49,400 | — | — |
| 2023-06-27 | $3.74 | $3.74 | 28,800 | — | — |
| 2023-06-26 | $3.73 | $3.73 | 37,900 | — | — |
| 2023-06-23 | $3.73 | $3.73 | 36,600 | — | — |
| 2023-06-22 | $3.79 | $3.79 | 19,300 | — | — |
| 2023-06-21 | $3.80 | $3.80 | 13,900 | — | — |
| 2023-06-20 | $3.80 | $3.80 | 62,600 | — | — |
| 2023-06-16 | $3.86 | $3.86 | 31,300 | — | — |
| 2023-06-15 | $3.88 | $3.88 | 53,700 | — | — |
| 2023-06-14 | $3.80 | $3.80 | 49,900 | — | — |
| 2023-06-13 | $3.68 | $3.68 | 47,700 | — | — |
| 2023-06-12 | $3.62 | $3.62 | 59,900 | — | — |
| 2023-06-09 | $3.72 | $3.72 | 83,200 | — | — |
| 2023-06-08 | $3.76 | $3.76 | 69,000 | — | — |
| 2023-06-07 | $3.80 | $3.80 | 218,300 | — | — |
| 2023-06-06 | $3.84 | $3.84 | 44,200 | — | — |
| 2023-06-05 | $3.85 | $3.85 | 50,700 | — | — |
| 2023-06-02 | $4.06 | $4.06 | 70,200 | — | — |
| 2023-06-01 | $4.08 | $4.08 | 29,400 | — | — |
| 2023-05-31 | $3.99 | $3.99 | 40,800 | — | — |
| 2023-05-30 | $4.07 | $4.07 | 51,900 | — | — |
| 2023-05-26 | $4.24 | $4.24 | 57,000 | — | — |
| 2023-05-25 | $4.13 | $4.13 | 65,800 | — | — |
| 2023-05-24 | $4.19 | $4.19 | 80,300 | — | — |
| 2023-05-23 | $4.19 | $4.19 | 54,500 | — | — |
| 2023-05-22 | $4.20 | $4.20 | 68,400 | — | — |
| 2023-05-19 | $4.16 | $4.16 | 65,000 | — | — |
| 2023-05-18 | $4.11 | $4.11 | 97,300 | — | — |
| 2023-05-17 | $4.33 | $4.33 | 156,000 | — | — |
| 2023-05-16 | $4.01 | $4.01 | 156,500 | — | — |
| 2023-05-15 | $4.13 | $4.13 | 179,000 | — | — |
| 2023-05-12 | $4.09 | $4.09 | 99,000 | — | — |
| 2023-05-11 | $4.03 | $4.03 | 148,100 | — | — |
| 2023-05-10 | $4.02 | $4.02 | 144,300 | — | — |
| 2023-05-09 | $4.06 | $4.06 | 366,500 | — | — |
| 2023-05-08 | $4.34 | $4.34 | 531,600 | — | — |
| 2023-05-05 | $4.84 | $4.84 | 80,600 | — | — |
| 2023-05-04 | $4.78 | $4.78 | 97,800 | — | — |
| 2023-05-03 | $5.06 | $5.06 | 72,700 | — | — |
| 2023-05-02 | $5.19 | $5.19 | 65,300 | — | — |
| 2023-05-01 | $5.29 | $5.29 | 116,100 | — | — |
| 2023-04-28 | $5.37 | $5.37 | 54,700 | — | — |
| 2023-04-27 | $5.42 | $5.42 | 93,800 | — | — |
| 2023-04-26 | $5.52 | $5.52 | 101,800 | — | — |
| 2023-04-25 | $5.74 | $5.74 | 152,100 | — | — |
| 2023-04-24 | $5.71 | $5.71 | 61,700 | — | — |
| 2023-04-21 | $5.69 | $5.69 | 54,700 | — | — |
| 2023-04-20 | $5.95 | $5.95 | 77,300 | — | — |
| 2023-04-19 | $6.03 | $6.03 | 127,100 | — | — |
| 2023-04-18 | $6.05 | $6.05 | 294,200 | — | — |
| 2023-04-17 | $5.76 | $5.76 | 101,500 | — | — |
| 2023-04-14 | $5.63 | $5.63 | 51,900 | — | — |
| 2023-04-13 | $5.59 | $5.59 | 67,000 | — | — |
| 2023-04-12 | $5.53 | $5.53 | 85,500 | — | — |
| 2023-04-11 | $5.63 | $5.63 | 130,500 | — | — |
| 2023-04-10 | $5.51 | $5.51 | 70,900 | — | — |
| 2023-04-06 | $5.29 | $5.29 | 71,800 | — | — |
| 2023-04-05 | $5.39 | $5.39 | 193,600 | — | — |
| 2023-04-04 | $5.49 | $5.49 | 856,300 | — | — |
| 2023-04-03 | $4.85 | $4.85 | 123,700 | — | — |
| 2023-03-31 | $4.91 | $4.91 | 34,600 | — | — |
| 2023-03-30 | $4.85 | $4.85 | 28,200 | — | — |
| 2023-03-29 | $4.89 | $4.89 | 33,100 | — | — |
| 2023-03-28 | $5.02 | $5.02 | 31,800 | — | — |
| 2023-03-27 | $5.10 | $5.10 | 28,400 | — | — |
| 2023-03-24 | $4.87 | $4.87 | 42,200 | — | — |
| 2023-03-23 | $4.89 | $4.89 | 78,400 | — | — |
| 2023-03-22 | $5.21 | $5.21 | 58,100 | — | — |
| 2023-03-21 | $5.24 | $5.24 | 143,500 | — | — |
| 2023-03-20 | $4.86 | $4.86 | 28,900 | — | — |
| 2023-03-17 | $4.87 | $4.87 | 87,000 | — | — |
| 2023-03-16 | $4.98 | $4.98 | 122,400 | — | — |
| 2023-03-15 | $5.27 | $5.27 | 133,500 | — | — |
| 2023-03-14 | $5.70 | $5.70 | 39,200 | — | — |
| 2023-03-13 | $5.55 | $5.55 | 56,600 | — | — |
| 2023-03-10 | $5.70 | $5.70 | 61,900 | — | — |
| 2023-03-09 | $5.95 | $5.95 | 72,300 | — | — |
| 2023-03-08 | $6.11 | $6.11 | 42,500 | — | — |
| 2023-03-07 | $5.98 | $5.98 | 44,800 | — | — |
| 2023-03-06 | $5.81 | $5.81 | 54,500 | — | — |
| 2023-03-03 | $6.06 | $6.06 | 56,000 | — | — |
| 2023-03-02 | $5.80 | $5.80 | 75,000 | — | — |
| 2023-03-01 | $6.02 | $6.02 | 85,600 | — | — |
| 2023-02-28 | $5.97 | $5.97 | 188,200 | — | — |
| 2023-02-27 | $5.89 | $5.89 | 166,600 | — | — |
| 2023-02-24 | $5.56 | $5.56 | 43,100 | — | — |
| 2023-02-23 | $5.54 | $5.54 | 82,000 | — | — |
| 2023-02-22 | $5.18 | $5.18 | 45,600 | — | — |
| 2023-02-21 | $5.15 | $5.15 | 81,300 | — | — |
| 2023-02-17 | $5.42 | $5.42 | 39,800 | — | — |
| 2023-02-16 | $5.42 | $5.42 | 95,900 | — | — |
| 2023-02-15 | $5.77 | $5.77 | 80,200 | — | — |
| 2023-02-14 | $5.60 | $5.60 | 52,400 | — | — |
| 2023-02-13 | $5.51 | $5.51 | 112,100 | — | — |
| 2023-02-10 | $5.24 | $5.24 | 81,300 | — | — |
| 2023-02-09 | $5.24 | $5.24 | 85,200 | — | — |
| 2023-02-08 | $4.88 | $4.88 | 92,800 | — | — |
| 2023-02-07 | $5.00 | $5.00 | 116,900 | — | — |
| 2023-02-06 | $4.81 | $4.81 | 161,400 | — | — |
| 2023-02-03 | $4.81 | $4.81 | 70,000 | — | — |
| 2023-02-02 | $4.76 | $4.76 | 51,100 | — | — |
| 2023-02-01 | $4.80 | $4.80 | 104,300 | — | — |
| 2023-01-31 | $4.68 | $4.68 | 67,100 | — | — |
| 2023-01-30 | $4.55 | $4.55 | 95,200 | — | — |
| 2023-01-27 | $4.71 | $4.71 | 63,500 | — | — |
| 2023-01-26 | $4.80 | $4.80 | 55,300 | — | — |
| 2023-01-25 | $5.09 | $5.09 | 46,100 | — | — |
| 2023-01-24 | $5.02 | $5.02 | 45,400 | — | — |
| 2023-01-23 | $4.95 | $4.95 | 89,700 | — | — |
| 2023-01-20 | $5.15 | $5.15 | 47,200 | — | — |
| 2023-01-19 | $5.24 | $5.24 | 43,500 | — | — |
| 2023-01-18 | $5.31 | $5.31 | 72,100 | — | — |
| 2023-01-17 | $5.70 | $5.70 | 105,900 | — | — |
| 2023-01-13 | $5.53 | $5.53 | 47,800 | — | — |
| 2023-01-12 | $5.49 | $5.49 | 75,500 | — | — |
| 2023-01-11 | $5.31 | $5.31 | 74,600 | — | — |
| 2023-01-10 | $5.50 | $5.50 | 63,100 | — | — |
| 2023-01-09 | $5.38 | $5.38 | 252,000 | — | — |
| 2023-01-06 | $4.83 | $4.83 | 91,000 | — | — |
| 2023-01-05 | $4.47 | $4.47 | 137,000 | — | — |
| 2023-01-04 | $4.39 | $4.39 | 264,300 | — | — |
| 2023-01-03 | $4.29 | $4.29 | 171,900 | — | — |