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
- 2021-02-04 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 | $4.08 | $4.08 | 1,396,600 | — | — |
| 2023-12-28 | $4.35 | $4.35 | 1,375,600 | — | — |
| 2023-12-27 | $4.27 | $4.27 | 1,475,400 | — | — |
| 2023-12-26 | $4.55 | $4.55 | 970,000 | — | — |
| 2023-12-22 | $4.37 | $4.37 | 1,480,000 | — | — |
| 2023-12-21 | $4.11 | $4.11 | 1,216,200 | — | — |
| 2023-12-20 | $4.10 | $4.10 | 2,250,000 | — | — |
| 2023-12-19 | $4.26 | $4.26 | 1,927,200 | — | — |
| 2023-12-18 | $3.75 | $3.75 | 1,311,100 | — | — |
| 2023-12-15 | $4.01 | $4.01 | 3,808,800 | — | — |
| 2023-12-14 | $3.99 | $3.99 | 2,029,500 | — | — |
| 2023-12-13 | $3.62 | $3.62 | 3,080,300 | — | — |
| 2023-12-12 | $3.40 | $3.40 | 996,600 | — | — |
| 2023-12-11 | $3.64 | $3.64 | 1,717,300 | — | — |
| 2023-12-08 | $3.72 | $3.72 | 718,500 | — | — |
| 2023-12-07 | $3.90 | $3.90 | 984,100 | — | — |
| 2023-12-06 | $3.85 | $3.85 | 1,093,500 | — | — |
| 2023-12-05 | $4.01 | $4.01 | 1,050,400 | — | — |
| 2023-12-04 | $4.09 | $4.09 | 1,519,100 | — | — |
| 2023-12-01 | $4.04 | $4.04 | 1,544,600 | — | — |
| 2023-11-30 | $4.06 | $4.06 | 1,844,000 | — | — |
| 2023-11-29 | $4.19 | $4.19 | 1,686,400 | — | — |
| 2023-11-28 | $4.24 | $4.24 | 659,600 | — | — |
| 2023-11-27 | $4.24 | $4.24 | 1,668,600 | — | — |
| 2023-11-24 | $4.38 | $4.38 | 597,400 | — | — |
| 2023-11-22 | $4.25 | $4.25 | 746,800 | — | — |
| 2023-11-21 | $4.01 | $4.01 | 778,300 | — | — |
| 2023-11-20 | $4.30 | $4.30 | 1,379,700 | — | — |
| 2023-11-17 | $4.20 | $4.20 | 1,434,300 | — | — |
| 2023-11-16 | $3.92 | $3.92 | 1,421,900 | — | — |
| 2023-11-15 | $4.24 | $4.24 | 1,916,800 | — | — |
| 2023-11-14 | $3.80 | $3.80 | 1,374,500 | — | — |
| 2023-11-13 | $3.48 | $3.48 | 984,700 | — | — |
| 2023-11-10 | $3.37 | $3.37 | 1,325,400 | — | — |
| 2023-11-09 | $3.31 | $3.31 | 1,822,700 | — | — |
| 2023-11-08 | $3.34 | $3.34 | 1,724,600 | — | — |
| 2023-11-07 | $3.88 | $3.88 | 1,928,400 | — | — |
| 2023-11-06 | $3.43 | $3.43 | 1,819,000 | — | — |
| 2023-11-03 | $3.53 | $3.53 | 1,734,500 | — | — |
| 2023-11-02 | $3.08 | $3.08 | 1,136,800 | — | — |
| 2023-11-01 | $3.09 | $3.09 | 1,108,200 | — | — |
| 2023-10-31 | $2.96 | $2.96 | 892,500 | — | — |
| 2023-10-30 | $2.96 | $2.96 | 957,100 | — | — |
| 2023-10-27 | $2.80 | $2.80 | 1,704,100 | — | — |
| 2023-10-26 | $2.92 | $2.92 | 1,067,900 | — | — |
| 2023-10-25 | $2.81 | $2.81 | 1,047,500 | — | — |
| 2023-10-24 | $2.98 | $2.98 | 1,039,100 | — | — |
| 2023-10-23 | $3.00 | $3.00 | 1,696,700 | — | — |
| 2023-10-20 | $3.06 | $3.06 | 1,086,000 | — | — |
| 2023-10-19 | $2.99 | $2.99 | 1,230,800 | — | — |
| 2023-10-18 | $3.10 | $3.10 | 1,211,800 | — | — |
| 2023-10-17 | $3.11 | $3.11 | 3,266,000 | — | — |
| 2023-10-16 | $3.06 | $3.06 | 1,606,100 | — | — |
| 2023-10-13 | $3.35 | $3.35 | 1,321,700 | — | — |
| 2023-10-12 | $3.20 | $3.20 | 1,442,500 | — | — |
| 2023-10-11 | $3.46 | $3.46 | 1,138,600 | — | — |
| 2023-10-10 | $3.80 | $3.80 | 1,207,800 | — | — |
| 2023-10-09 | $3.65 | $3.65 | 710,800 | — | — |
| 2023-10-06 | $3.80 | $3.80 | 1,009,900 | — | — |
| 2023-10-05 | $3.77 | $3.77 | 1,251,200 | — | — |
| 2023-10-04 | $3.66 | $3.66 | 2,246,100 | — | — |
| 2023-10-03 | $3.61 | $3.61 | 2,793,500 | — | — |
| 2023-10-02 | $3.58 | $3.58 | 1,329,100 | — | — |
| 2023-09-29 | $3.87 | $3.87 | 1,020,800 | — | — |
| 2023-09-28 | $3.99 | $3.99 | 1,395,800 | — | — |
| 2023-09-27 | $3.97 | $3.97 | 1,175,300 | — | — |
| 2023-09-26 | $3.77 | $3.77 | 1,738,600 | — | — |
| 2023-09-25 | $3.93 | $3.93 | 1,826,500 | — | — |
| 2023-09-22 | $3.83 | $3.83 | 888,200 | — | — |
| 2023-09-21 | $3.96 | $3.96 | 871,700 | — | — |
| 2023-09-20 | $4.22 | $4.22 | 931,600 | — | — |
| 2023-09-19 | $4.39 | $4.39 | 814,200 | — | — |
| 2023-09-18 | $4.23 | $4.23 | 1,103,400 | — | — |
| 2023-09-15 | $4.47 | $4.47 | 2,194,700 | — | — |
| 2023-09-14 | $4.51 | $4.51 | 1,733,700 | — | — |
| 2023-09-13 | $5.14 | $5.14 | 2,672,200 | — | — |
| 2023-09-12 | $5.69 | $5.69 | 579,300 | — | — |
| 2023-09-11 | $5.57 | $5.57 | 600,100 | — | — |
| 2023-09-08 | $5.51 | $5.51 | 687,300 | — | — |
| 2023-09-07 | $5.54 | $5.54 | 639,100 | — | — |
| 2023-09-06 | $5.92 | $5.92 | 744,700 | — | — |
| 2023-09-05 | $5.80 | $5.80 | 1,138,300 | — | — |
| 2023-09-01 | $5.34 | $5.34 | 909,200 | — | — |
| 2023-08-31 | $5.35 | $5.35 | 712,500 | — | — |
| 2023-08-30 | $5.49 | $5.49 | 606,500 | — | — |
| 2023-08-29 | $5.40 | $5.40 | 310,400 | — | — |
| 2023-08-28 | $5.53 | $5.53 | 1,071,500 | — | — |
| 2023-08-25 | $5.45 | $5.45 | 464,300 | — | — |
| 2023-08-24 | $5.38 | $5.38 | 764,100 | — | — |
| 2023-08-23 | $5.45 | $5.45 | 545,600 | — | — |
| 2023-08-22 | $5.60 | $5.60 | 493,200 | — | — |
| 2023-08-21 | $5.56 | $5.56 | 500,800 | — | — |
| 2023-08-18 | $5.44 | $5.44 | 612,100 | — | — |
| 2023-08-17 | $5.38 | $5.38 | 524,400 | — | — |
| 2023-08-16 | $5.38 | $5.38 | 1,077,300 | — | — |
| 2023-08-15 | $5.38 | $5.38 | 673,100 | — | — |
| 2023-08-14 | $5.40 | $5.40 | 891,500 | — | — |
| 2023-08-11 | $5.46 | $5.46 | 554,300 | — | — |
| 2023-08-10 | $5.48 | $5.48 | 695,100 | — | — |
| 2023-08-09 | $5.61 | $5.61 | 909,500 | — | — |
| 2023-08-08 | $5.52 | $5.52 | 1,331,900 | — | — |
| 2023-08-07 | $5.12 | $5.12 | 1,065,000 | — | — |
| 2023-08-04 | $5.38 | $5.38 | 724,500 | — | — |
| 2023-08-03 | $5.43 | $5.43 | 786,100 | — | — |
| 2023-08-02 | $5.59 | $5.59 | 786,300 | — | — |
| 2023-08-01 | $5.73 | $5.73 | 654,200 | — | — |
| 2023-07-31 | $5.86 | $5.86 | 1,095,500 | — | — |
| 2023-07-28 | $5.82 | $5.82 | 811,700 | — | — |
| 2023-07-27 | $5.69 | $5.69 | 1,179,700 | — | — |
| 2023-07-26 | $5.94 | $5.94 | 536,500 | — | — |
| 2023-07-25 | $5.92 | $5.92 | 373,000 | — | — |
| 2023-07-24 | $5.98 | $5.98 | 743,400 | — | — |
| 2023-07-21 | $6.12 | $6.12 | 628,100 | — | — |
| 2023-07-20 | $5.86 | $5.86 | 1,765,500 | — | — |
| 2023-07-19 | $5.98 | $5.98 | 842,900 | — | — |
| 2023-07-18 | $6.00 | $6.00 | 1,264,100 | — | — |
| 2023-07-17 | $6.12 | $6.12 | 2,067,200 | — | — |
| 2023-07-14 | $5.78 | $5.78 | 951,900 | — | — |
| 2023-07-13 | $5.93 | $5.93 | 815,300 | — | — |
| 2023-07-12 | $6.23 | $6.23 | 718,800 | — | — |
| 2023-07-11 | $6.11 | $6.11 | 497,000 | — | — |
| 2023-07-10 | $6.15 | $6.15 | 1,167,400 | — | — |
| 2023-07-07 | $5.99 | $5.99 | 604,700 | — | — |
| 2023-07-06 | $5.92 | $5.92 | 527,200 | — | — |
| 2023-07-05 | $6.02 | $6.02 | 675,900 | — | — |
| 2023-07-03 | $6.04 | $6.04 | 411,800 | — | — |
| 2023-06-30 | $5.96 | $5.96 | 880,900 | — | — |
| 2023-06-29 | $5.90 | $5.90 | 1,198,400 | — | — |
| 2023-06-28 | $6.26 | $6.26 | 845,500 | — | — |
| 2023-06-27 | $6.20 | $6.20 | 719,100 | — | — |
| 2023-06-26 | $6.01 | $6.01 | 811,100 | — | — |
| 2023-06-23 | $5.71 | $5.71 | 1,425,900 | — | — |
| 2023-06-22 | $5.62 | $5.62 | 1,023,900 | — | — |
| 2023-06-21 | $5.86 | $5.86 | 5,478,700 | — | — |
| 2023-06-20 | $6.19 | $6.19 | 884,300 | — | — |
| 2023-06-16 | $6.19 | $6.19 | 3,172,800 | — | — |
| 2023-06-15 | $6.50 | $6.50 | 1,063,500 | — | — |
| 2023-06-14 | $6.30 | $6.30 | 1,152,800 | — | — |
| 2023-06-13 | $6.42 | $6.42 | 1,933,800 | — | — |
| 2023-06-12 | $6.57 | $6.57 | 1,861,400 | — | — |
| 2023-06-09 | $6.20 | $6.20 | 1,015,100 | — | — |
| 2023-06-08 | $6.70 | $6.70 | 1,117,400 | — | — |
| 2023-06-07 | $6.21 | $6.21 | 888,600 | — | — |
| 2023-06-06 | $6.34 | $6.34 | 1,143,800 | — | — |
| 2023-06-05 | $6.22 | $6.22 | 633,100 | — | — |
| 2023-06-02 | $6.43 | $6.43 | 1,250,600 | — | — |
| 2023-06-01 | $6.10 | $6.10 | 824,900 | — | — |
| 2023-05-31 | $6.02 | $6.02 | 1,246,200 | — | — |
| 2023-05-30 | $5.80 | $5.80 | 1,676,100 | — | — |
| 2023-05-26 | $6.28 | $6.28 | 1,098,600 | — | — |
| 2023-05-25 | $6.24 | $6.24 | 1,295,000 | — | — |
| 2023-05-24 | $6.48 | $6.48 | 1,881,200 | — | — |
| 2023-05-23 | $7.09 | $7.09 | 2,585,100 | — | — |
| 2023-05-22 | $7.53 | $7.53 | 1,600,100 | — | — |
| 2023-05-19 | $7.12 | $7.12 | 1,424,400 | — | — |
| 2023-05-18 | $7.22 | $7.22 | 1,565,700 | — | — |
| 2023-05-17 | $7.48 | $7.48 | 1,490,400 | — | — |
| 2023-05-16 | $7.24 | $7.24 | 1,522,600 | — | — |
| 2023-05-15 | $7.52 | $7.52 | 3,379,700 | — | — |
| 2023-05-12 | $6.37 | $6.37 | 986,600 | — | — |
| 2023-05-11 | $6.48 | $6.48 | 1,569,700 | — | — |
| 2023-05-10 | $6.58 | $6.58 | 1,791,200 | — | — |
| 2023-05-09 | $6.11 | $6.11 | 1,628,800 | — | — |
| 2023-05-08 | $5.54 | $5.54 | 809,800 | — | — |
| 2023-05-05 | $5.70 | $5.70 | 1,154,000 | — | — |
| 2023-05-04 | $5.75 | $5.75 | 1,462,900 | — | — |
| 2023-05-03 | $5.50 | $5.50 | 1,700,700 | — | — |
| 2023-05-02 | $5.05 | $5.05 | 1,930,600 | — | — |
| 2023-05-01 | $5.47 | $5.47 | 991,300 | — | — |
| 2023-04-28 | $5.29 | $5.29 | 675,000 | — | — |
| 2023-04-27 | $5.19 | $5.19 | 739,800 | — | — |
| 2023-04-26 | $5.23 | $5.23 | 721,000 | — | — |
| 2023-04-25 | $5.25 | $5.25 | 1,150,000 | — | — |
| 2023-04-24 | $5.03 | $5.03 | 1,015,500 | — | — |
| 2023-04-21 | $5.24 | $5.24 | 1,207,200 | — | — |
| 2023-04-20 | $5.11 | $5.11 | 1,453,700 | — | — |
| 2023-04-19 | $5.59 | $5.59 | 1,429,900 | — | — |
| 2023-04-18 | $5.55 | $5.55 | 2,217,100 | — | — |
| 2023-04-17 | $5.64 | $5.64 | 2,578,200 | — | — |
| 2023-04-14 | $5.19 | $5.19 | 2,579,400 | — | — |
| 2023-04-13 | $4.90 | $4.90 | 5,128,700 | — | — |
| 2023-04-12 | $3.75 | $3.75 | 1,353,000 | — | — |
| 2023-04-11 | $3.65 | $3.65 | 1,152,600 | — | — |
| 2023-04-10 | $3.28 | $3.28 | 816,500 | — | — |
| 2023-04-06 | $3.29 | $3.29 | 883,300 | — | — |
| 2023-04-05 | $3.24 | $3.24 | 1,858,800 | — | — |
| 2023-04-04 | $3.22 | $3.22 | 1,216,800 | — | — |
| 2023-04-03 | $3.22 | $3.22 | 625,600 | — | — |
| 2023-03-31 | $3.27 | $3.27 | 1,163,000 | — | — |
| 2023-03-30 | $3.11 | $3.11 | 701,200 | — | — |
| 2023-03-29 | $3.27 | $3.27 | 684,400 | — | — |
| 2023-03-28 | $3.13 | $3.13 | 522,500 | — | — |
| 2023-03-27 | $3.34 | $3.34 | 565,100 | — | — |
| 2023-03-24 | $3.23 | $3.23 | 933,900 | — | — |
| 2023-03-23 | $3.25 | $3.25 | 952,500 | — | — |
| 2023-03-22 | $3.27 | $3.27 | 1,006,200 | — | — |
| 2023-03-21 | $3.50 | $3.50 | 734,200 | — | — |
| 2023-03-20 | $3.52 | $3.52 | 895,800 | — | — |
| 2023-03-17 | $3.50 | $3.50 | 2,943,300 | — | — |
| 2023-03-16 | $3.26 | $3.26 | 874,200 | — | — |
| 2023-03-15 | $3.42 | $3.42 | 873,400 | — | — |
| 2023-03-14 | $3.44 | $3.44 | 1,003,900 | — | — |
| 2023-03-13 | $3.49 | $3.49 | 1,512,800 | — | — |
| 2023-03-10 | $3.16 | $3.16 | 1,602,200 | — | — |
| 2023-03-09 | $3.34 | $3.34 | 1,052,400 | — | — |
| 2023-03-08 | $3.59 | $3.59 | 913,800 | — | — |
| 2023-03-07 | $3.73 | $3.73 | 825,800 | — | — |
| 2023-03-06 | $3.54 | $3.54 | 1,007,100 | — | — |
| 2023-03-03 | $3.90 | $3.90 | 685,800 | — | — |
| 2023-03-02 | $3.76 | $3.76 | 1,229,300 | — | — |
| 2023-03-01 | $3.59 | $3.59 | 842,400 | — | — |
| 2023-02-28 | $3.67 | $3.67 | 1,436,200 | — | — |
| 2023-02-27 | $3.70 | $3.70 | 1,209,800 | — | — |
| 2023-02-24 | $3.76 | $3.76 | 1,358,000 | — | — |
| 2023-02-23 | $3.99 | $3.99 | 750,800 | — | — |
| 2023-02-22 | $4.07 | $4.07 | 985,800 | — | — |
| 2023-02-21 | $3.98 | $3.98 | 1,124,400 | — | — |
| 2023-02-17 | $4.38 | $4.38 | 618,200 | — | — |
| 2023-02-16 | $4.31 | $4.31 | 600,600 | — | — |
| 2023-02-15 | $4.64 | $4.64 | 575,900 | — | — |
| 2023-02-14 | $4.53 | $4.53 | 632,600 | — | — |
| 2023-02-13 | $4.28 | $4.28 | 725,900 | — | — |
| 2023-02-10 | $4.26 | $4.26 | 918,100 | — | — |
| 2023-02-09 | $4.36 | $4.36 | 837,700 | — | — |
| 2023-02-08 | $4.48 | $4.48 | 800,700 | — | — |
| 2023-02-07 | $4.76 | $4.76 | 729,500 | — | — |
| 2023-02-06 | $4.72 | $4.72 | 664,100 | — | — |
| 2023-02-03 | $4.68 | $4.68 | 641,200 | — | — |
| 2023-02-02 | $4.92 | $4.92 | 1,370,800 | — | — |
| 2023-02-01 | $4.71 | $4.71 | 1,019,200 | — | — |
| 2023-01-31 | $4.56 | $4.56 | 1,082,800 | — | — |
| 2023-01-30 | $4.65 | $4.65 | 962,200 | — | — |
| 2023-01-27 | $4.81 | $4.81 | 1,167,300 | — | — |
| 2023-01-26 | $4.61 | $4.61 | 783,000 | — | — |
| 2023-01-25 | $4.69 | $4.69 | 569,900 | — | — |
| 2023-01-24 | $4.71 | $4.71 | 824,200 | — | — |
| 2023-01-23 | $4.60 | $4.60 | 884,800 | — | — |
| 2023-01-20 | $4.54 | $4.54 | 1,233,500 | — | — |
| 2023-01-19 | $4.18 | $4.18 | 828,200 | — | — |
| 2023-01-18 | $4.38 | $4.38 | 916,700 | — | — |
| 2023-01-17 | $4.72 | $4.72 | 1,147,700 | — | — |
| 2023-01-13 | $4.73 | $4.73 | 1,924,700 | — | — |
| 2023-01-12 | $4.57 | $4.57 | 1,813,000 | — | — |
| 2023-01-11 | $4.39 | $4.39 | 1,163,400 | — | — |
| 2023-01-10 | $3.92 | $3.92 | 632,700 | — | — |
| 2023-01-09 | $3.74 | $3.74 | 773,200 | — | — |
| 2023-01-06 | $3.63 | $3.63 | 783,700 | — | — |
| 2023-01-05 | $3.73 | $3.73 | 981,700 | — | — |
| 2023-01-04 | $4.02 | $4.02 | 943,700 | — | — |
| 2023-01-03 | $3.73 | $3.73 | 724,500 | — | — |