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
- 2021-07-23 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 | $4.38 | $4.38 | 58,000 | — | — |
| 2023-12-28 | $4.42 | $4.42 | 85,600 | — | — |
| 2023-12-27 | $4.40 | $4.40 | 100,900 | — | — |
| 2023-12-26 | $4.56 | $4.56 | 87,800 | — | — |
| 2023-12-22 | $4.51 | $4.51 | 81,400 | — | — |
| 2023-12-21 | $4.37 | $4.37 | 112,700 | — | — |
| 2023-12-20 | $4.30 | $4.30 | 146,300 | — | — |
| 2023-12-19 | $4.28 | $4.28 | 123,500 | — | — |
| 2023-12-18 | $4.11 | $4.11 | 155,000 | — | — |
| 2023-12-15 | $4.34 | $4.34 | 253,700 | — | — |
| 2023-12-14 | $4.31 | $4.31 | 153,900 | — | — |
| 2023-12-13 | $4.29 | $4.29 | 118,100 | — | — |
| 2023-12-12 | $4.12 | $4.12 | 83,500 | — | — |
| 2023-12-11 | $4.06 | $4.06 | 110,800 | — | — |
| 2023-12-08 | $4.07 | $4.07 | 91,900 | — | — |
| 2023-12-07 | $3.86 | $3.86 | 132,100 | — | — |
| 2023-12-06 | $3.89 | $3.89 | 104,800 | — | — |
| 2023-12-05 | $3.99 | $3.99 | 118,100 | — | — |
| 2023-12-04 | $3.95 | $3.95 | 148,100 | — | — |
| 2023-12-01 | $3.96 | $3.96 | 121,400 | — | — |
| 2023-11-30 | $3.81 | $3.81 | 119,900 | — | — |
| 2023-11-29 | $3.89 | $3.89 | 125,600 | — | — |
| 2023-11-28 | $3.84 | $3.84 | 98,500 | — | — |
| 2023-11-27 | $3.98 | $3.98 | 85,900 | — | — |
| 2023-11-24 | $3.94 | $3.94 | 31,000 | — | — |
| 2023-11-22 | $3.79 | $3.79 | 112,500 | — | — |
| 2023-11-21 | $3.79 | $3.79 | 82,100 | — | — |
| 2023-11-20 | $3.80 | $3.80 | 155,800 | — | — |
| 2023-11-17 | $3.84 | $3.84 | 142,500 | — | — |
| 2023-11-16 | $3.92 | $3.92 | 97,400 | — | — |
| 2023-11-15 | $3.79 | $3.79 | 236,600 | — | — |
| 2023-11-14 | $3.70 | $3.70 | 312,800 | — | — |
| 2023-11-13 | $3.52 | $3.52 | 92,700 | — | — |
| 2023-11-10 | $3.63 | $3.63 | 80,900 | — | — |
| 2023-11-09 | $3.55 | $3.55 | 75,200 | — | — |
| 2023-11-08 | $3.62 | $3.62 | 299,100 | — | — |
| 2023-11-07 | $3.60 | $3.60 | 236,300 | — | — |
| 2023-11-06 | $4.17 | $4.17 | 79,000 | — | — |
| 2023-11-03 | $4.00 | $4.00 | 84,400 | — | — |
| 2023-11-02 | $4.00 | $4.00 | 125,300 | — | — |
| 2023-11-01 | $4.06 | $4.06 | 59,200 | — | — |
| 2023-10-31 | $4.27 | $4.27 | 78,800 | — | — |
| 2023-10-30 | $4.26 | $4.26 | 91,400 | — | — |
| 2023-10-27 | $4.30 | $4.30 | 84,800 | — | — |
| 2023-10-26 | $4.26 | $4.26 | 85,000 | — | — |
| 2023-10-25 | $4.42 | $4.42 | 71,600 | — | — |
| 2023-10-24 | $4.52 | $4.52 | 101,000 | — | — |
| 2023-10-23 | $4.52 | $4.52 | 168,700 | — | — |
| 2023-10-20 | $4.62 | $4.62 | 83,300 | — | — |
| 2023-10-19 | $4.68 | $4.68 | 84,300 | — | — |
| 2023-10-18 | $4.67 | $4.67 | 69,400 | — | — |
| 2023-10-17 | $4.76 | $4.76 | 124,600 | — | — |
| 2023-10-16 | $4.79 | $4.79 | 103,600 | — | — |
| 2023-10-13 | $4.68 | $4.68 | 69,000 | — | — |
| 2023-10-12 | $4.82 | $4.82 | 67,400 | — | — |
| 2023-10-11 | $4.83 | $4.83 | 66,800 | — | — |
| 2023-10-10 | $4.99 | $4.99 | 77,400 | — | — |
| 2023-10-09 | $4.91 | $4.91 | 90,600 | — | — |
| 2023-10-06 | $5.00 | $5.00 | 79,400 | — | — |
| 2023-10-05 | $4.84 | $4.84 | 105,900 | — | — |
| 2023-10-04 | $4.82 | $4.82 | 86,400 | — | — |
| 2023-10-03 | $4.74 | $4.74 | 81,700 | — | — |
| 2023-10-02 | $4.71 | $4.71 | 90,900 | — | — |
| 2023-09-29 | $4.87 | $4.87 | 76,400 | — | — |
| 2023-09-28 | $4.96 | $4.96 | 80,700 | — | — |
| 2023-09-27 | $4.98 | $4.98 | 92,600 | — | — |
| 2023-09-26 | $5.01 | $5.01 | 74,100 | — | — |
| 2023-09-25 | $5.10 | $5.10 | 81,800 | — | — |
| 2023-09-22 | $5.01 | $5.01 | 67,500 | — | — |
| 2023-09-21 | $4.95 | $4.95 | 79,700 | — | — |
| 2023-09-20 | $4.92 | $4.92 | 82,200 | — | — |
| 2023-09-19 | $5.12 | $5.12 | 129,300 | — | — |
| 2023-09-18 | $5.01 | $5.01 | 99,000 | — | — |
| 2023-09-15 | $4.99 | $4.99 | 200,600 | — | — |
| 2023-09-14 | $5.01 | $5.01 | 129,700 | — | — |
| 2023-09-13 | $5.00 | $5.00 | 130,500 | — | — |
| 2023-09-12 | $5.27 | $5.27 | 98,000 | — | — |
| 2023-09-11 | $5.27 | $5.27 | 87,100 | — | — |
| 2023-09-08 | $5.24 | $5.24 | 101,800 | — | — |
| 2023-09-07 | $5.29 | $5.29 | 432,200 | — | — |
| 2023-09-06 | $5.43 | $5.43 | 95,600 | — | — |
| 2023-09-05 | $5.69 | $5.69 | 217,300 | — | — |
| 2023-09-01 | $5.92 | $5.92 | 127,900 | — | — |
| 2023-08-31 | $5.71 | $5.71 | 161,800 | — | — |
| 2023-08-30 | $5.70 | $5.70 | 87,800 | — | — |
| 2023-08-29 | $5.73 | $5.73 | 89,300 | — | — |
| 2023-08-28 | $5.68 | $5.68 | 98,100 | — | — |
| 2023-08-25 | $5.70 | $5.70 | 64,300 | — | — |
| 2023-08-24 | $5.56 | $5.56 | 123,100 | — | — |
| 2023-08-23 | $5.75 | $5.75 | 105,300 | — | — |
| 2023-08-22 | $5.34 | $5.34 | 107,800 | — | — |
| 2023-08-21 | $5.30 | $5.30 | 135,200 | — | — |
| 2023-08-18 | $5.30 | $5.30 | 95,300 | — | — |
| 2023-08-17 | $5.35 | $5.35 | 79,000 | — | — |
| 2023-08-16 | $5.45 | $5.45 | 97,300 | — | — |
| 2023-08-15 | $5.49 | $5.49 | 123,000 | — | — |
| 2023-08-14 | $5.71 | $5.71 | 83,200 | — | — |
| 2023-08-11 | $5.79 | $5.79 | 146,200 | — | — |
| 2023-08-10 | $5.82 | $5.82 | 161,100 | — | — |
| 2023-08-09 | $5.71 | $5.71 | 354,800 | — | — |
| 2023-08-08 | $5.49 | $5.49 | 147,300 | — | — |
| 2023-08-07 | $5.16 | $5.16 | 194,600 | — | — |
| 2023-08-04 | $5.34 | $5.34 | 236,700 | — | — |
| 2023-08-03 | $5.10 | $5.10 | 215,200 | — | — |
| 2023-08-02 | $5.11 | $5.11 | 474,900 | — | — |
| 2023-08-01 | $5.16 | $5.16 | 172,100 | — | — |
| 2023-07-31 | $5.31 | $5.31 | 139,400 | — | — |
| 2023-07-28 | $5.20 | $5.20 | 90,200 | — | — |
| 2023-07-27 | $5.00 | $5.00 | 88,000 | — | — |
| 2023-07-26 | $5.12 | $5.12 | 114,400 | — | — |
| 2023-07-25 | $5.05 | $5.05 | 120,200 | — | — |
| 2023-07-24 | $5.04 | $5.04 | 154,100 | — | — |
| 2023-07-21 | $5.17 | $5.17 | 109,600 | — | — |
| 2023-07-20 | $5.20 | $5.20 | 101,600 | — | — |
| 2023-07-19 | $5.26 | $5.26 | 143,600 | — | — |
| 2023-07-18 | $5.20 | $5.20 | 89,000 | — | — |
| 2023-07-17 | $5.24 | $5.24 | 179,800 | — | — |
| 2023-07-14 | $5.42 | $5.42 | 59,100 | — | — |
| 2023-07-13 | $5.38 | $5.38 | 54,500 | — | — |
| 2023-07-12 | $5.39 | $5.39 | 89,300 | — | — |
| 2023-07-11 | $5.36 | $5.36 | 119,100 | — | — |
| 2023-07-10 | $5.11 | $5.11 | 99,400 | — | — |
| 2023-07-07 | $4.91 | $4.91 | 354,600 | — | — |
| 2023-07-06 | $4.73 | $4.73 | 135,800 | — | — |
| 2023-07-05 | $4.96 | $4.96 | 163,500 | — | — |
| 2023-07-03 | $5.18 | $5.18 | 123,900 | — | — |
| 2023-06-30 | $4.92 | $4.92 | 72,000 | — | — |
| 2023-06-29 | $4.96 | $4.96 | 111,300 | — | — |
| 2023-06-28 | $4.93 | $4.93 | 66,100 | — | — |
| 2023-06-27 | $4.91 | $4.91 | 75,300 | — | — |
| 2023-06-26 | $4.85 | $4.85 | 124,900 | — | — |
| 2023-06-23 | $4.95 | $4.95 | 590,000 | — | — |
| 2023-06-22 | $4.87 | $4.87 | 104,400 | — | — |
| 2023-06-21 | $4.80 | $4.80 | 133,100 | — | — |
| 2023-06-20 | $4.85 | $4.85 | 147,800 | — | — |
| 2023-06-16 | $4.86 | $4.86 | 255,100 | — | — |
| 2023-06-15 | $4.93 | $4.93 | 142,200 | — | — |
| 2023-06-14 | $4.79 | $4.79 | 166,400 | — | — |
| 2023-06-13 | $4.88 | $4.88 | 101,200 | — | — |
| 2023-06-12 | $4.75 | $4.75 | 96,200 | — | — |
| 2023-06-09 | $4.71 | $4.71 | 78,000 | — | — |
| 2023-06-08 | $4.80 | $4.80 | 88,200 | — | — |
| 2023-06-07 | $4.72 | $4.72 | 162,500 | — | — |
| 2023-06-06 | $4.84 | $4.84 | 141,000 | — | — |
| 2023-06-05 | $4.82 | $4.82 | 116,700 | — | — |
| 2023-06-02 | $4.97 | $4.97 | 119,900 | — | — |
| 2023-06-01 | $4.83 | $4.83 | 144,900 | — | — |
| 2023-05-31 | $4.63 | $4.63 | 219,700 | — | — |
| 2023-05-30 | $4.49 | $4.49 | 90,400 | — | — |
| 2023-05-26 | $4.67 | $4.67 | 92,000 | — | — |
| 2023-05-25 | $4.65 | $4.65 | 113,500 | — | — |
| 2023-05-24 | $4.41 | $4.41 | 140,100 | — | — |
| 2023-05-23 | $4.74 | $4.74 | 199,500 | — | — |
| 2023-05-22 | $4.43 | $4.43 | 316,500 | — | — |
| 2023-05-19 | $4.43 | $4.43 | 189,500 | — | — |
| 2023-05-18 | $4.37 | $4.37 | 142,700 | — | — |
| 2023-05-17 | $4.14 | $4.14 | 177,800 | — | — |
| 2023-05-16 | $3.94 | $3.94 | 123,200 | — | — |
| 2023-05-15 | $3.88 | $3.88 | 167,800 | — | — |
| 2023-05-12 | $3.79 | $3.79 | 68,300 | — | — |
| 2023-05-11 | $3.79 | $3.79 | 162,000 | — | — |
| 2023-05-10 | $3.78 | $3.78 | 172,400 | — | — |
| 2023-05-09 | $3.63 | $3.63 | 102,600 | — | — |
| 2023-05-08 | $3.70 | $3.70 | 179,900 | — | — |
| 2023-05-05 | $3.71 | $3.71 | 130,300 | — | — |
| 2023-05-04 | $3.65 | $3.65 | 66,300 | — | — |
| 2023-05-03 | $3.73 | $3.73 | 57,100 | — | — |
| 2023-05-02 | $3.86 | $3.86 | 113,300 | — | — |
| 2023-05-01 | $3.87 | $3.87 | 123,300 | — | — |
| 2023-04-28 | $3.83 | $3.83 | 81,200 | — | — |
| 2023-04-27 | $3.92 | $3.92 | 68,900 | — | — |
| 2023-04-26 | $3.78 | $3.78 | 93,300 | — | — |
| 2023-04-25 | $3.88 | $3.88 | 123,000 | — | — |
| 2023-04-24 | $4.17 | $4.17 | 57,800 | — | — |
| 2023-04-21 | $4.17 | $4.17 | 64,500 | — | — |
| 2023-04-20 | $4.33 | $4.33 | 33,400 | — | — |
| 2023-04-19 | $4.35 | $4.35 | 55,800 | — | — |
| 2023-04-18 | $4.28 | $4.28 | 37,500 | — | — |
| 2023-04-17 | $4.34 | $4.34 | 37,000 | — | — |
| 2023-04-14 | $4.33 | $4.33 | 72,300 | — | — |
| 2023-04-13 | $4.45 | $4.45 | 38,300 | — | — |
| 2023-04-12 | $4.49 | $4.49 | 62,700 | — | — |
| 2023-04-11 | $4.61 | $4.61 | 89,500 | — | — |
| 2023-04-10 | $4.52 | $4.52 | 131,600 | — | — |
| 2023-04-06 | $4.40 | $4.40 | 111,900 | — | — |
| 2023-04-05 | $4.17 | $4.17 | 73,400 | — | — |
| 2023-04-04 | $4.22 | $4.22 | 112,000 | — | — |
| 2023-04-03 | $4.21 | $4.21 | 55,200 | — | — |
| 2023-03-31 | $4.13 | $4.13 | 45,300 | — | — |
| 2023-03-30 | $3.96 | $3.96 | 61,800 | — | — |
| 2023-03-29 | $4.02 | $4.02 | 39,200 | — | — |
| 2023-03-28 | $4.08 | $4.08 | 63,400 | — | — |
| 2023-03-27 | $4.09 | $4.09 | 77,300 | — | — |
| 2023-03-24 | $3.96 | $3.96 | 75,400 | — | — |
| 2023-03-23 | $4.15 | $4.15 | 35,300 | — | — |
| 2023-03-22 | $4.16 | $4.16 | 85,000 | — | — |
| 2023-03-21 | $4.16 | $4.16 | 76,100 | — | — |
| 2023-03-20 | $4.00 | $4.00 | 58,600 | — | — |
| 2023-03-17 | $4.12 | $4.12 | 277,600 | — | — |
| 2023-03-16 | $4.22 | $4.22 | 101,700 | — | — |
| 2023-03-15 | $4.19 | $4.19 | 75,800 | — | — |
| 2023-03-14 | $4.30 | $4.30 | 86,200 | — | — |
| 2023-03-13 | $4.31 | $4.31 | 133,300 | — | — |
| 2023-03-10 | $4.20 | $4.20 | 266,700 | — | — |
| 2023-03-09 | $4.65 | $4.65 | 109,900 | — | — |
| 2023-03-08 | $4.72 | $4.72 | 64,400 | — | — |
| 2023-03-07 | $4.78 | $4.78 | 99,300 | — | — |
| 2023-03-06 | $4.77 | $4.77 | 282,100 | — | — |
| 2023-03-03 | $4.87 | $4.87 | 235,200 | — | — |
| 2023-03-02 | $5.00 | $5.00 | 262,300 | — | — |
| 2023-03-01 | $4.30 | $4.30 | 68,000 | — | — |
| 2023-02-28 | $4.42 | $4.42 | 95,400 | — | — |
| 2023-02-27 | $4.39 | $4.39 | 95,400 | — | — |
| 2023-02-24 | $4.44 | $4.44 | 81,500 | — | — |
| 2023-02-23 | $4.82 | $4.82 | 79,800 | — | — |
| 2023-02-22 | $4.96 | $4.96 | 149,900 | — | — |
| 2023-02-21 | $5.10 | $5.10 | 171,900 | — | — |
| 2023-02-17 | $5.00 | $5.00 | 194,400 | — | — |
| 2023-02-16 | $5.22 | $5.22 | 130,300 | — | — |
| 2023-02-15 | $5.23 | $5.23 | 155,400 | — | — |
| 2023-02-14 | $5.14 | $5.14 | 133,100 | — | — |
| 2023-02-13 | $5.00 | $5.00 | 114,700 | — | — |
| 2023-02-10 | $4.88 | $4.88 | 95,700 | — | — |
| 2023-02-09 | $4.94 | $4.94 | 175,800 | — | — |
| 2023-02-08 | $5.17 | $5.17 | 114,800 | — | — |
| 2023-02-07 | $5.16 | $5.16 | 133,900 | — | — |
| 2023-02-06 | $5.13 | $5.13 | 118,700 | — | — |
| 2023-02-03 | $5.19 | $5.19 | 222,000 | — | — |
| 2023-02-02 | $5.05 | $5.05 | 274,000 | — | — |
| 2023-02-01 | $4.95 | $4.95 | 202,900 | — | — |
| 2023-01-31 | $4.92 | $4.92 | 172,800 | — | — |
| 2023-01-30 | $4.80 | $4.80 | 45,000 | — | — |
| 2023-01-27 | $4.96 | $4.96 | 117,500 | — | — |
| 2023-01-26 | $4.93 | $4.93 | 153,000 | — | — |
| 2023-01-25 | $5.00 | $5.00 | 159,000 | — | — |
| 2023-01-24 | $4.81 | $4.81 | 211,300 | — | — |
| 2023-01-23 | $4.57 | $4.57 | 173,200 | — | — |
| 2023-01-20 | $4.37 | $4.37 | 309,800 | — | — |
| 2023-01-19 | $4.16 | $4.16 | 269,600 | — | — |
| 2023-01-18 | $4.15 | $4.15 | 192,800 | — | — |
| 2023-01-17 | $4.32 | $4.32 | 147,900 | — | — |
| 2023-01-13 | $4.30 | $4.30 | 102,500 | — | — |
| 2023-01-12 | $4.18 | $4.18 | 284,400 | — | — |
| 2023-01-11 | $4.24 | $4.24 | 146,400 | — | — |
| 2023-01-10 | $4.25 | $4.25 | 134,600 | — | — |
| 2023-01-09 | $4.16 | $4.16 | 152,700 | — | — |
| 2023-01-06 | $4.03 | $4.03 | 131,300 | — | — |
| 2023-01-05 | $3.91 | $3.91 | 149,300 | — | — |
| 2023-01-04 | $3.96 | $3.96 | 175,100 | — | — |
| 2023-01-03 | $3.87 | $3.87 | 215,300 | — | — |