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
- 2021-07-30 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 | $3.32 | $3.32 | 57,500 | — | — |
| 2023-12-28 | $3.35 | $3.35 | 73,100 | — | — |
| 2023-12-27 | $3.37 | $3.37 | 39,000 | — | — |
| 2023-12-26 | $3.30 | $3.30 | 69,600 | — | — |
| 2023-12-22 | $3.39 | $3.39 | 110,200 | — | — |
| 2023-12-21 | $3.14 | $3.14 | 37,700 | — | — |
| 2023-12-20 | $3.12 | $3.12 | 109,900 | — | — |
| 2023-12-19 | $3.10 | $3.10 | 168,500 | — | — |
| 2023-12-18 | $2.85 | $2.85 | 52,900 | — | — |
| 2023-12-15 | $2.84 | $2.84 | 108,400 | — | — |
| 2023-12-14 | $2.95 | $2.95 | 180,000 | — | — |
| 2023-12-13 | $2.99 | $2.99 | 369,200 | — | — |
| 2023-12-12 | $3.43 | $3.43 | 190,700 | — | — |
| 2023-12-11 | $3.67 | $3.67 | 546,000 | — | — |
| 2023-12-08 | $3.14 | $3.14 | 514,000 | — | — |
| 2023-12-07 | $2.61 | $2.61 | 75,300 | — | — |
| 2023-12-06 | $2.52 | $2.52 | 108,300 | — | — |
| 2023-12-05 | $2.27 | $2.27 | 52,600 | — | — |
| 2023-12-04 | $2.53 | $2.53 | 199,800 | — | — |
| 2023-12-01 | $2.44 | $2.44 | 251,000 | — | — |
| 2023-11-30 | $1.98 | $1.98 | 62,700 | — | — |
| 2023-11-29 | $1.95 | $1.95 | 78,900 | — | — |
| 2023-11-28 | $2.00 | $2.00 | 43,500 | — | — |
| 2023-11-27 | $1.98 | $1.98 | 45,600 | — | — |
| 2023-11-24 | $2.01 | $2.01 | 18,600 | — | — |
| 2023-11-22 | $2.01 | $2.01 | 60,800 | — | — |
| 2023-11-21 | $2.02 | $2.02 | 58,200 | — | — |
| 2023-11-20 | $2.00 | $2.00 | 32,500 | — | — |
| 2023-11-17 | $2.01 | $2.01 | 184,800 | — | — |
| 2023-11-16 | $1.98 | $1.98 | 30,600 | — | — |
| 2023-11-15 | $1.99 | $1.99 | 88,200 | — | — |
| 2023-11-14 | $1.98 | $1.98 | 30,100 | — | — |
| 2023-11-13 | $1.95 | $1.95 | 12,600 | — | — |
| 2023-11-10 | $1.98 | $1.98 | 55,600 | — | — |
| 2023-11-09 | $1.92 | $1.92 | 41,700 | — | — |
| 2023-11-08 | $1.98 | $1.98 | 60,000 | — | — |
| 2023-11-07 | $1.98 | $1.98 | 40,900 | — | — |
| 2023-11-06 | $1.94 | $1.94 | 64,800 | — | — |
| 2023-11-03 | $1.96 | $1.96 | 35,400 | — | — |
| 2023-11-02 | $1.90 | $1.90 | 48,000 | — | — |
| 2023-11-01 | $1.91 | $1.91 | 38,400 | — | — |
| 2023-10-31 | $1.96 | $1.96 | 21,000 | — | — |
| 2023-10-30 | $1.96 | $1.96 | 23,100 | — | — |
| 2023-10-27 | $1.96 | $1.96 | 9,600 | — | — |
| 2023-10-26 | $1.99 | $1.99 | 20,500 | — | — |
| 2023-10-25 | $1.98 | $1.98 | 29,000 | — | — |
| 2023-10-24 | $2.00 | $2.00 | 27,700 | — | — |
| 2023-10-23 | $1.96 | $1.96 | 28,900 | — | — |
| 2023-10-20 | $1.99 | $1.99 | 71,800 | — | — |
| 2023-10-19 | $2.02 | $2.02 | 55,100 | — | — |
| 2023-10-18 | $2.01 | $2.01 | 101,500 | — | — |
| 2023-10-17 | $2.06 | $2.06 | 157,500 | — | — |
| 2023-10-16 | $2.20 | $2.20 | 415,800 | — | — |
| 2023-10-13 | $1.98 | $1.98 | 21,900 | — | — |
| 2023-10-12 | $1.99 | $1.99 | 87,600 | — | — |
| 2023-10-11 | $1.96 | $1.96 | 104,300 | — | — |
| 2023-10-10 | $2.08 | $2.08 | 111,300 | — | — |
| 2023-10-09 | $1.85 | $1.85 | 16,900 | — | — |
| 2023-10-06 | $1.99 | $1.99 | 24,500 | — | — |
| 2023-10-05 | $1.99 | $1.99 | 38,700 | — | — |
| 2023-10-04 | $1.97 | $1.97 | 23,700 | — | — |
| 2023-10-03 | $1.96 | $1.96 | 64,200 | — | — |
| 2023-10-02 | $2.06 | $2.06 | 69,300 | — | — |
| 2023-09-29 | $2.18 | $2.18 | 205,300 | — | — |
| 2023-09-28 | $2.65 | $2.65 | 42,300 | — | — |
| 2023-09-27 | $2.80 | $2.80 | 68,600 | — | — |
| 2023-09-26 | $2.95 | $2.95 | 31,500 | — | — |
| 2023-09-25 | $2.76 | $2.76 | 23,300 | — | — |
| 2023-09-22 | $2.78 | $2.78 | 17,400 | — | — |
| 2023-09-21 | $2.96 | $2.96 | 26,700 | — | — |
| 2023-09-20 | $2.77 | $2.77 | 33,500 | — | — |
| 2023-09-19 | $2.95 | $2.95 | 30,500 | — | — |
| 2023-09-18 | $2.71 | $2.71 | 100,000 | — | — |
| 2023-09-15 | $2.74 | $2.74 | 68,400 | — | — |
| 2023-09-14 | $2.92 | $2.92 | 66,600 | — | — |
| 2023-09-13 | $3.05 | $3.05 | 128,900 | — | — |
| 2023-09-12 | $3.08 | $3.08 | 53,500 | — | — |
| 2023-09-11 | $3.45 | $3.45 | 62,000 | — | — |
| 2023-09-08 | $3.72 | $3.72 | 36,100 | — | — |
| 2023-09-07 | $3.75 | $3.75 | 23,300 | — | — |
| 2023-09-06 | $3.90 | $3.90 | 27,300 | — | — |
| 2023-09-05 | $3.92 | $3.92 | 69,300 | — | — |
| 2023-09-01 | $3.80 | $3.80 | 5,000 | — | — |
| 2023-08-31 | $3.80 | $3.80 | 6,100 | — | — |
| 2023-08-30 | $3.85 | $3.85 | 13,300 | — | — |
| 2023-08-29 | $3.78 | $3.78 | 32,500 | — | — |
| 2023-08-28 | $3.80 | $3.80 | 5,800 | — | — |
| 2023-08-25 | $3.81 | $3.81 | 24,100 | — | — |
| 2023-08-24 | $3.96 | $3.96 | 42,700 | — | — |
| 2023-08-23 | $3.84 | $3.84 | 46,900 | — | — |
| 2023-08-22 | $3.80 | $3.80 | 45,700 | — | — |
| 2023-08-21 | $3.95 | $3.95 | 57,100 | — | — |
| 2023-08-18 | $4.10 | $4.10 | 14,900 | — | — |
| 2023-08-17 | $4.01 | $4.01 | 30,900 | — | — |
| 2023-08-16 | $4.16 | $4.16 | 17,800 | — | — |
| 2023-08-15 | $4.28 | $4.28 | 11,400 | — | — |
| 2023-08-14 | $4.39 | $4.39 | 43,600 | — | — |
| 2023-08-11 | $4.20 | $4.20 | 20,900 | — | — |
| 2023-08-10 | $4.23 | $4.23 | 37,900 | — | — |
| 2023-08-09 | $4.40 | $4.40 | 187,400 | — | — |
| 2023-08-08 | $4.22 | $4.22 | 37,900 | — | — |
| 2023-08-07 | $4.13 | $4.13 | 25,500 | — | — |
| 2023-08-04 | $4.31 | $4.31 | 8,300 | — | — |
| 2023-08-03 | $4.30 | $4.30 | 44,200 | — | — |
| 2023-08-02 | $4.30 | $4.30 | 27,600 | — | — |
| 2023-08-01 | $4.32 | $4.32 | 15,300 | — | — |
| 2023-07-31 | $4.28 | $4.28 | 12,400 | — | — |
| 2023-07-28 | $4.27 | $4.27 | 15,400 | — | — |
| 2023-07-27 | $4.18 | $4.18 | 17,500 | — | — |
| 2023-07-26 | $4.29 | $4.29 | 28,700 | — | — |
| 2023-07-25 | $4.10 | $4.10 | 24,600 | — | — |
| 2023-07-24 | $4.09 | $4.09 | 47,900 | — | — |
| 2023-07-21 | $4.31 | $4.31 | 22,900 | — | — |
| 2023-07-20 | $4.27 | $4.27 | 20,200 | — | — |
| 2023-07-19 | $4.40 | $4.40 | 15,400 | — | — |
| 2023-07-18 | $4.28 | $4.28 | 16,000 | — | — |
| 2023-07-17 | $4.26 | $4.26 | 19,200 | — | — |
| 2023-07-14 | $4.21 | $4.21 | 102,700 | — | — |
| 2023-07-13 | $4.35 | $4.35 | 31,800 | — | — |
| 2023-07-12 | $4.25 | $4.25 | 41,000 | — | — |
| 2023-07-11 | $4.15 | $4.15 | 29,300 | — | — |
| 2023-07-10 | $4.42 | $4.42 | 23,100 | — | — |
| 2023-07-07 | $4.44 | $4.44 | 40,300 | — | — |
| 2023-07-06 | $4.20 | $4.20 | 48,800 | — | — |
| 2023-07-05 | $4.15 | $4.15 | 33,600 | — | — |
| 2023-07-03 | $4.04 | $4.04 | 19,000 | — | — |
| 2023-06-30 | $4.12 | $4.12 | 68,100 | — | — |
| 2023-06-29 | $4.11 | $4.11 | 8,200 | — | — |
| 2023-06-28 | $4.07 | $4.07 | 36,600 | — | — |
| 2023-06-27 | $4.11 | $4.11 | 64,300 | — | — |
| 2023-06-26 | $4.27 | $4.27 | 37,600 | — | — |
| 2023-06-23 | $4.31 | $4.31 | 25,000 | — | — |
| 2023-06-22 | $4.30 | $4.30 | 24,800 | — | — |
| 2023-06-21 | $4.34 | $4.34 | 56,000 | — | — |
| 2023-06-20 | $4.45 | $4.45 | 57,100 | — | — |
| 2023-06-16 | $4.42 | $4.42 | 58,500 | — | — |
| 2023-06-15 | $4.43 | $4.43 | 58,700 | — | — |
| 2023-06-14 | $4.73 | $4.73 | 48,500 | — | — |
| 2023-06-13 | $4.86 | $4.86 | 34,500 | — | — |
| 2023-06-12 | $4.75 | $4.75 | 85,000 | — | — |
| 2023-06-09 | $5.04 | $5.04 | 65,800 | — | — |
| 2023-06-08 | $4.95 | $4.95 | 52,700 | — | — |
| 2023-06-07 | $4.78 | $4.78 | 86,000 | — | — |
| 2023-06-06 | $4.93 | $4.93 | 74,700 | — | — |
| 2023-06-05 | $4.63 | $4.63 | 40,600 | — | — |
| 2023-06-02 | $4.48 | $4.48 | 91,200 | — | — |
| 2023-06-01 | $4.28 | $4.28 | 55,700 | — | — |
| 2023-05-31 | $4.08 | $4.08 | 109,000 | — | — |
| 2023-05-30 | $4.17 | $4.17 | 54,200 | — | — |
| 2023-05-26 | $4.19 | $4.19 | 90,100 | — | — |
| 2023-05-25 | $4.11 | $4.11 | 25,900 | — | — |
| 2023-05-24 | $4.22 | $4.22 | 86,800 | — | — |
| 2023-05-23 | $4.40 | $4.40 | 58,600 | — | — |
| 2023-05-22 | $4.46 | $4.46 | 148,600 | — | — |
| 2023-05-19 | $4.41 | $4.41 | 128,600 | — | — |
| 2023-05-18 | $4.39 | $4.39 | 240,100 | — | — |
| 2023-05-17 | $4.58 | $4.58 | 456,500 | — | — |
| 2023-05-16 | $4.08 | $4.08 | 15,900 | — | — |
| 2023-05-15 | $4.10 | $4.10 | 28,200 | — | — |
| 2023-05-12 | $4.02 | $4.02 | 49,400 | — | — |
| 2023-05-11 | $3.92 | $3.92 | 88,200 | — | — |
| 2023-05-10 | $4.30 | $4.30 | 85,300 | — | — |
| 2023-05-09 | $4.37 | $4.37 | 32,500 | — | — |
| 2023-05-08 | $4.28 | $4.28 | 65,800 | — | — |
| 2023-05-05 | $4.71 | $4.71 | 18,200 | — | — |
| 2023-05-04 | $4.73 | $4.73 | 12,500 | — | — |
| 2023-05-03 | $4.73 | $4.73 | 11,600 | — | — |
| 2023-05-02 | $4.70 | $4.70 | 36,300 | — | — |
| 2023-05-01 | $4.76 | $4.76 | 35,900 | — | — |
| 2023-04-28 | $4.70 | $4.70 | 32,100 | — | — |
| 2023-04-27 | $4.43 | $4.43 | 48,800 | — | — |
| 2023-04-26 | $4.51 | $4.51 | 52,600 | — | — |
| 2023-04-25 | $4.59 | $4.59 | 70,700 | — | — |
| 2023-04-24 | $4.70 | $4.70 | 51,400 | — | — |
| 2023-04-21 | $4.83 | $4.83 | 92,800 | — | — |
| 2023-04-20 | $5.28 | $5.28 | 43,100 | — | — |
| 2023-04-19 | $5.55 | $5.55 | 94,800 | — | — |
| 2023-04-18 | $5.34 | $5.34 | 79,000 | — | — |
| 2023-04-17 | $5.51 | $5.51 | 42,500 | — | — |
| 2023-04-14 | $5.24 | $5.24 | 36,300 | — | — |
| 2023-04-13 | $5.38 | $5.38 | 26,300 | — | — |
| 2023-04-12 | $5.30 | $5.30 | 51,700 | — | — |
| 2023-04-11 | $5.57 | $5.57 | 55,900 | — | — |
| 2023-04-10 | $5.46 | $5.46 | 84,200 | — | — |
| 2023-04-06 | $4.92 | $4.92 | 63,000 | — | — |
| 2023-04-05 | $5.25 | $5.25 | 37,200 | — | — |
| 2023-04-04 | $5.58 | $5.58 | 20,700 | — | — |
| 2023-04-03 | $5.58 | $5.58 | 36,600 | — | — |
| 2023-03-31 | $5.16 | $5.16 | 14,500 | — | — |
| 2023-03-30 | $5.07 | $5.07 | 239,600 | — | — |
| 2023-03-29 | $5.26 | $5.26 | 26,700 | — | — |
| 2023-03-28 | $5.43 | $5.43 | 26,100 | — | — |
| 2023-03-27 | $5.44 | $5.44 | 9,100 | — | — |
| 2023-03-24 | $5.41 | $5.41 | 49,000 | — | — |
| 2023-03-23 | $5.54 | $5.54 | 35,600 | — | — |
| 2023-03-22 | $5.95 | $5.95 | 34,200 | — | — |
| 2023-03-21 | $6.01 | $6.01 | 26,400 | — | — |
| 2023-03-20 | $6.33 | $6.33 | 4,500 | — | — |
| 2023-03-17 | $6.32 | $6.32 | 9,100 | — | — |
| 2023-03-16 | $6.29 | $6.29 | 10,000 | — | — |
| 2023-03-15 | $5.95 | $5.95 | 12,300 | — | — |
| 2023-03-14 | $6.05 | $6.05 | 30,000 | — | — |
| 2023-03-13 | $6.15 | $6.15 | 27,000 | — | — |
| 2023-03-10 | $6.44 | $6.44 | 23,800 | — | — |
| 2023-03-09 | $6.50 | $6.50 | 17,600 | — | — |
| 2023-03-08 | $6.71 | $6.71 | 30,200 | — | — |
| 2023-03-07 | $6.71 | $6.71 | 20,100 | — | — |
| 2023-03-06 | $6.67 | $6.67 | 30,200 | — | — |
| 2023-03-03 | $6.30 | $6.30 | 9,800 | — | — |
| 2023-03-02 | $6.29 | $6.29 | 31,700 | — | — |
| 2023-03-01 | $6.51 | $6.51 | 15,400 | — | — |
| 2023-02-28 | $6.30 | $6.30 | 9,300 | — | — |
| 2023-02-27 | $6.35 | $6.35 | 41,100 | — | — |
| 2023-02-24 | $6.24 | $6.24 | 19,200 | — | — |
| 2023-02-23 | $6.20 | $6.20 | 15,500 | — | — |
| 2023-02-22 | $6.22 | $6.22 | 25,000 | — | — |
| 2023-02-21 | $6.05 | $6.05 | 16,400 | — | — |
| 2023-02-17 | $5.95 | $5.95 | 47,700 | — | — |
| 2023-02-16 | $5.56 | $5.56 | 53,000 | — | — |
| 2023-02-15 | $5.13 | $5.13 | 58,800 | — | — |
| 2023-02-14 | $5.12 | $5.12 | 89,900 | — | — |
| 2023-02-13 | $5.57 | $5.57 | 40,700 | — | — |
| 2023-02-10 | $5.93 | $5.93 | 48,800 | — | — |
| 2023-02-09 | $5.98 | $5.98 | 23,100 | — | — |
| 2023-02-08 | $5.76 | $5.76 | 8,400 | — | — |
| 2023-02-07 | $5.75 | $5.75 | 40,500 | — | — |
| 2023-02-06 | $5.85 | $5.85 | 63,000 | — | — |
| 2023-02-03 | $5.55 | $5.55 | 58,000 | — | — |
| 2023-02-02 | $5.57 | $5.57 | 32,600 | — | — |
| 2023-02-01 | $5.57 | $5.57 | 68,100 | — | — |
| 2023-01-31 | $5.49 | $5.49 | 24,100 | — | — |
| 2023-01-30 | $5.51 | $5.51 | 61,200 | — | — |
| 2023-01-27 | $5.70 | $5.70 | 86,600 | — | — |
| 2023-01-26 | $5.83 | $5.83 | 12,900 | — | — |
| 2023-01-25 | $5.90 | $5.90 | 58,300 | — | — |
| 2023-01-24 | $6.05 | $6.05 | 46,700 | — | — |
| 2023-01-23 | $6.36 | $6.36 | 26,700 | — | — |
| 2023-01-20 | $6.09 | $6.09 | 13,200 | — | — |
| 2023-01-19 | $5.91 | $5.91 | 58,500 | — | — |
| 2023-01-18 | $5.95 | $5.95 | 31,200 | — | — |
| 2023-01-17 | $6.21 | $6.21 | 16,200 | — | — |
| 2023-01-13 | $6.54 | $6.54 | 26,900 | — | — |
| 2023-01-12 | $6.89 | $6.89 | 17,400 | — | — |
| 2023-01-11 | $6.83 | $6.83 | 21,300 | — | — |
| 2023-01-10 | $6.83 | $6.83 | 12,000 | — | — |
| 2023-01-09 | $6.45 | $6.45 | 33,000 | — | — |
| 2023-01-06 | $6.50 | $6.50 | 11,500 | — | — |
| 2023-01-05 | $6.66 | $6.66 | 21,300 | — | — |
| 2023-01-04 | $6.16 | $6.16 | 16,600 | — | — |
| 2023-01-03 | $5.90 | $5.90 | 35,400 | — | — |