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
- 2023-03-03 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 | $4.92 | $4.92 | 38,300 | — | — |
| 2023-12-28 | $5.02 | $5.02 | 53,300 | — | — |
| 2023-12-27 | $5.23 | $5.23 | 51,800 | — | — |
| 2023-12-26 | $5.19 | $5.19 | 42,100 | — | — |
| 2023-12-22 | $5.32 | $5.32 | 78,000 | — | — |
| 2023-12-21 | $5.16 | $5.16 | 49,100 | — | — |
| 2023-12-20 | $4.96 | $4.96 | 58,300 | — | — |
| 2023-12-19 | $5.11 | $5.11 | 64,100 | — | — |
| 2023-12-18 | $5.01 | $5.01 | 37,600 | — | — |
| 2023-12-15 | $4.85 | $4.85 | 35,400 | — | — |
| 2023-12-14 | $4.81 | $4.81 | 47,000 | — | — |
| 2023-12-13 | $4.75 | $4.75 | 50,700 | — | — |
| 2023-12-12 | $4.65 | $4.65 | 66,200 | — | — |
| 2023-12-11 | $4.26 | $4.26 | 25,300 | — | — |
| 2023-12-08 | $4.40 | $4.40 | 39,300 | — | — |
| 2023-12-07 | $4.41 | $4.41 | 51,000 | — | — |
| 2023-12-06 | $4.63 | $4.63 | 25,000 | — | — |
| 2023-12-05 | $4.62 | $4.62 | 37,500 | — | — |
| 2023-12-04 | $4.66 | $4.66 | 44,200 | — | — |
| 2023-12-01 | $4.72 | $4.72 | 57,000 | — | — |
| 2023-11-30 | $4.38 | $4.38 | 47,100 | — | — |
| 2023-11-29 | $4.29 | $4.29 | 35,400 | — | — |
| 2023-11-28 | $4.24 | $4.24 | 24,500 | — | — |
| 2023-11-27 | $4.29 | $4.29 | 46,100 | — | — |
| 2023-11-24 | $4.24 | $4.24 | 30,700 | — | — |
| 2023-11-22 | $4.01 | $4.01 | 18,700 | — | — |
| 2023-11-21 | $3.87 | $3.87 | 80,800 | — | — |
| 2023-11-20 | $4.31 | $4.31 | 46,900 | — | — |
| 2023-11-17 | $4.14 | $4.13 | 35,500 | — | — |
| 2023-11-16 | $4.02 | $4.02 | 16,100 | — | — |
| 2023-11-15 | $3.94 | $3.94 | 30,800 | — | — |
| 2023-11-14 | $3.72 | $3.72 | 24,200 | — | — |
| 2023-11-13 | $3.75 | $3.75 | 58,300 | — | — |
| 2023-11-10 | $3.68 | $3.68 | 41,300 | — | — |
| 2023-11-09 | $4.07 | $4.07 | 40,100 | — | — |
| 2023-11-08 | $4.17 | $4.17 | 25,200 | — | — |
| 2023-11-07 | $4.29 | $4.29 | 36,300 | — | — |
| 2023-11-06 | $4.05 | $4.05 | 27,800 | — | — |
| 2023-11-03 | $4.09 | $4.09 | 35,200 | — | — |
| 2023-11-02 | $4.04 | $4.04 | 16,400 | — | — |
| 2023-11-01 | $4.07 | $4.07 | 13,600 | — | — |
| 2023-10-31 | $4.14 | $4.14 | 48,200 | — | — |
| 2023-10-30 | $4.10 | $4.10 | 25,000 | — | — |
| 2023-10-27 | $3.80 | $3.80 | 53,700 | — | — |
| 2023-10-26 | $4.00 | $4.00 | 22,900 | — | — |
| 2023-10-25 | $4.13 | $4.13 | 29,100 | — | — |
| 2023-10-24 | $4.19 | $4.19 | 34,100 | — | — |
| 2023-10-23 | $4.01 | $4.01 | 36,100 | — | — |
| 2023-10-20 | $3.95 | $3.95 | 37,600 | — | — |
| 2023-10-19 | $4.16 | $4.16 | 41,200 | — | — |
| 2023-10-18 | $4.05 | $4.05 | 48,700 | — | — |
| 2023-10-17 | $4.40 | $4.40 | 54,500 | — | — |
| 2023-10-16 | $4.50 | $4.50 | 34,800 | — | — |
| 2023-10-13 | $4.52 | $4.52 | 47,900 | — | — |
| 2023-10-12 | $4.53 | $4.53 | 68,900 | — | — |
| 2023-10-11 | $4.93 | $4.93 | 43,200 | — | — |
| 2023-10-10 | $5.03 | $5.03 | 37,700 | — | — |
| 2023-10-09 | $4.90 | $4.90 | 94,700 | — | — |
| 2023-10-06 | $5.32 | $5.32 | 73,300 | — | — |
| 2023-10-05 | $5.66 | $5.66 | 51,400 | — | — |
| 2023-10-04 | $5.68 | $5.68 | 74,700 | — | — |
| 2023-10-03 | $5.69 | $5.69 | 54,300 | — | — |
| 2023-10-02 | $5.80 | $5.80 | 37,100 | — | — |
| 2023-09-29 | $5.84 | $5.84 | 48,000 | — | — |
| 2023-09-28 | $5.83 | $5.83 | 34,800 | — | — |
| 2023-09-27 | $5.74 | $5.74 | 45,600 | — | — |
| 2023-09-26 | $5.83 | $5.83 | 35,800 | — | — |
| 2023-09-25 | $5.81 | $5.81 | 61,800 | — | — |
| 2023-09-22 | $5.89 | $5.89 | 37,400 | — | — |
| 2023-09-21 | $5.83 | $5.83 | 70,000 | — | — |
| 2023-09-20 | $6.05 | $6.05 | 83,000 | — | — |
| 2023-09-19 | $5.86 | $5.86 | 37,100 | — | — |
| 2023-09-18 | $5.89 | $5.89 | 39,800 | — | — |
| 2023-09-15 | $6.00 | $6.00 | 38,800 | — | — |
| 2023-09-14 | $5.95 | $5.95 | 30,200 | — | — |
| 2023-09-13 | $5.93 | $5.93 | 36,100 | — | — |
| 2023-09-12 | $5.91 | $5.91 | 51,400 | — | — |
| 2023-09-11 | $5.76 | $5.76 | 87,400 | — | — |
| 2023-09-08 | $5.86 | $5.86 | 67,000 | — | — |
| 2023-09-07 | $6.11 | $6.11 | 53,900 | — | — |
| 2023-09-06 | $6.32 | $6.32 | 120,400 | — | — |
| 2023-09-05 | $6.24 | $6.24 | 122,600 | — | — |
| 2023-09-01 | $5.84 | $5.84 | 63,100 | — | — |
| 2023-08-31 | $5.75 | $5.75 | 89,700 | — | — |
| 2023-08-30 | $5.55 | $5.55 | 84,800 | — | — |
| 2023-08-29 | $5.30 | $5.30 | 155,000 | — | — |
| 2023-08-28 | $5.56 | $5.56 | 58,900 | — | — |
| 2023-08-25 | $5.50 | $5.50 | 53,900 | — | — |
| 2023-08-24 | $5.55 | $5.55 | 105,300 | — | — |
| 2023-08-23 | $5.77 | $5.77 | 194,700 | — | — |
| 2023-08-22 | $5.25 | $5.25 | 267,200 | — | — |
| 2023-08-21 | $6.12 | $6.12 | 105,800 | — | — |
| 2023-08-18 | $6.21 | $6.21 | 111,500 | — | — |
| 2023-08-17 | $6.25 | $6.25 | 168,800 | — | — |
| 2023-08-16 | $5.91 | $5.91 | 144,600 | — | — |
| 2023-08-15 | $6.01 | $6.01 | 492,700 | — | — |
| 2023-08-14 | $6.42 | $6.42 | 190,000 | — | — |
| 2023-08-11 | $6.30 | $6.30 | 236,800 | — | — |
| 2023-08-10 | $6.21 | $6.21 | 286,000 | — | — |
| 2023-08-09 | $5.41 | $5.41 | 197,800 | — | — |
| 2023-08-08 | $5.84 | $5.84 | 211,400 | — | — |
| 2023-08-07 | $5.51 | $5.51 | 270,900 | — | — |
| 2023-08-04 | $5.35 | $5.35 | 135,800 | — | — |
| 2023-08-03 | $5.25 | $5.25 | 133,700 | — | — |
| 2023-08-02 | $5.03 | $5.03 | 143,200 | — | — |
| 2023-08-01 | $5.10 | $5.10 | 178,600 | — | — |
| 2023-07-31 | $5.27 | $5.27 | 464,900 | — | — |
| 2023-07-28 | $5.00 | $5.00 | 107,900 | — | — |
| 2023-07-27 | $4.44 | $4.44 | 191,900 | — | — |
| 2023-07-26 | $4.93 | $4.93 | 252,900 | — | — |
| 2023-07-25 | $4.68 | $4.68 | 364,300 | — | — |
| 2023-07-24 | $4.92 | $4.92 | 352,000 | — | — |
| 2023-07-21 | $4.38 | $4.38 | 197,400 | — | — |
| 2023-07-20 | $4.20 | $4.20 | 111,000 | — | — |
| 2023-07-19 | $4.07 | $4.07 | 111,600 | — | — |
| 2023-07-18 | $4.15 | $4.15 | 109,400 | — | — |
| 2023-07-17 | $4.18 | $4.18 | 200,300 | — | — |
| 2023-07-14 | $4.04 | $4.04 | 179,500 | — | — |
| 2023-07-13 | $3.96 | $3.95 | 158,200 | — | — |
| 2023-07-12 | $4.02 | $4.02 | 112,600 | — | — |
| 2023-07-11 | $3.92 | $3.92 | 117,300 | — | — |
| 2023-07-10 | $3.88 | $3.88 | 86,900 | — | — |
| 2023-07-07 | $3.72 | $3.72 | 91,400 | — | — |
| 2023-07-06 | $3.76 | $3.76 | 118,300 | — | — |
| 2023-07-05 | $3.91 | $3.91 | 103,100 | — | — |
| 2023-07-03 | $3.79 | $3.79 | 57,500 | — | — |
| 2023-06-30 | $3.80 | $3.80 | 200,000 | — | — |
| 2023-06-29 | $3.87 | $3.87 | 164,000 | — | — |
| 2023-06-28 | $3.60 | $3.60 | 113,500 | — | — |
| 2023-06-27 | $3.42 | $3.42 | 68,700 | — | — |
| 2023-06-26 | $3.38 | $3.38 | 69,000 | — | — |
| 2023-06-23 | $3.36 | $3.36 | 67,600 | — | — |
| 2023-06-22 | $3.42 | $3.42 | 126,600 | — | — |
| 2023-06-21 | $3.29 | $3.29 | 130,400 | — | — |
| 2023-06-20 | $3.26 | $3.26 | 114,800 | — | — |
| 2023-06-16 | $3.16 | $3.16 | 80,400 | — | — |
| 2023-06-15 | $3.01 | $3.01 | 123,400 | — | — |
| 2023-06-14 | $3.09 | $3.09 | 146,900 | — | — |
| 2023-06-13 | $3.02 | $3.02 | 86,800 | — | — |
| 2023-06-12 | $2.95 | $2.95 | 91,100 | — | — |
| 2023-06-09 | $2.98 | $2.98 | 269,400 | — | — |
| 2023-06-08 | $3.04 | $3.04 | 142,500 | — | — |
| 2023-06-07 | $3.03 | $3.03 | 178,200 | — | — |
| 2023-06-06 | $2.76 | $2.76 | 412,300 | — | — |
| 2023-06-05 | $3.11 | $3.11 | 125,500 | — | — |
| 2023-06-02 | $3.36 | $3.36 | 130,900 | — | — |
| 2023-06-01 | $3.12 | $3.12 | 148,100 | — | — |
| 2023-05-31 | $3.06 | $3.06 | 202,800 | — | — |
| 2023-05-30 | $3.25 | $3.25 | 287,400 | — | — |
| 2023-05-26 | $3.57 | $3.57 | 172,100 | — | — |
| 2023-05-25 | $3.56 | $3.56 | 235,900 | — | — |
| 2023-05-24 | $3.71 | $3.71 | 349,600 | — | — |
| 2023-05-23 | $4.11 | $4.11 | 433,300 | — | — |
| 2023-05-22 | $4.13 | $4.13 | 746,700 | — | — |
| 2023-05-19 | $4.00 | $4.00 | 379,700 | — | — |
| 2023-05-18 | $4.11 | $4.11 | 522,600 | — | — |
| 2023-05-17 | $4.11 | $4.11 | 927,100 | — | — |
| 2023-05-16 | $3.63 | $3.63 | 81,300 | — | — |
| 2023-05-15 | $3.65 | $3.65 | 114,800 | — | — |
| 2023-05-12 | $3.65 | $3.65 | 219,000 | — | — |
| 2023-05-11 | $3.67 | $3.67 | 139,700 | — | — |
| 2023-05-10 | $3.73 | $3.73 | 322,600 | — | — |
| 2023-05-09 | $3.60 | $3.60 | 164,200 | — | — |
| 2023-05-08 | $3.49 | $3.49 | 107,800 | — | — |
| 2023-05-05 | $3.50 | $3.50 | 213,200 | — | — |
| 2023-05-04 | $3.66 | $3.65 | 557,200 | — | — |
| 2023-05-03 | $3.00 | $3.00 | 265,400 | — | — |
| 2023-05-02 | $3.10 | $3.10 | 172,800 | — | — |
| 2023-05-01 | $3.05 | $3.05 | 304,200 | — | — |
| 2023-04-28 | $3.39 | $3.39 | 239,200 | — | — |
| 2023-04-27 | $3.28 | $3.28 | 260,700 | — | — |
| 2023-04-26 | $3.32 | $3.32 | 201,500 | — | — |
| 2023-04-25 | $3.25 | $3.25 | 489,300 | — | — |
| 2023-04-24 | $3.02 | $3.02 | 389,200 | — | — |
| 2023-04-21 | $3.46 | $3.46 | 578,900 | — | — |
| 2023-04-20 | $3.81 | $3.81 | 558,100 | — | — |
| 2023-04-19 | $3.60 | $3.60 | 1,900,100 | — | — |
| 2023-04-18 | $3.91 | $3.91 | 6,247,300 | — | — |
| 2023-04-17 | $3.27 | $3.27 | 5,636,800 | — | — |
| 2023-04-14 | $2.24 | $2.24 | 134,200 | — | — |
| 2023-04-13 | $2.29 | $2.29 | 252,700 | — | — |
| 2023-04-12 | $2.39 | $2.39 | 131,100 | — | — |
| 2023-04-11 | $2.46 | $2.46 | 365,800 | — | — |
| 2023-04-10 | $2.55 | $2.55 | 351,000 | — | — |
| 2023-04-06 | $2.20 | $2.20 | 330,600 | — | — |
| 2023-04-05 | $2.17 | $2.17 | 425,600 | — | — |
| 2023-04-04 | $2.52 | $2.52 | 452,000 | — | — |
| 2023-04-03 | $2.58 | $2.58 | 2,769,300 | — | — |
| 2023-03-31 | $2.69 | $2.69 | 10,354,200 | — | — |
| 2023-03-30 | $2.37 | $2.37 | 10,269,900 | — | — |
| 2023-03-29 | $1.95 | $1.95 | 24,972,600 | — | — |
| 2023-03-28 | $1.63 | $1.63 | 314,900 | — | — |
| 2023-03-27 | $1.50 | $1.50 | 166,900 | — | — |
| 2023-03-24 | $1.53 | $1.53 | 92,700 | — | — |
| 2023-03-23 | $1.47 | $1.47 | 262,500 | — | — |
| 2023-03-22 | $1.49 | $1.49 | 222,200 | — | — |
| 2023-03-21 | $1.59 | $1.59 | 488,500 | — | — |
| 2023-03-20 | $1.76 | $1.76 | 383,200 | — | — |
| 2023-03-17 | $1.70 | $1.70 | 729,900 | — | — |
| 2023-03-16 | $1.99 | $1.99 | 631,100 | — | — |
| 2023-03-15 | $2.04 | $2.04 | 632,500 | — | — |
| 2023-03-14 | $2.41 | $2.41 | 1,433,900 | — | — |
| 2023-03-13 | $3.95 | $3.95 | 438,700 | — | — |
| 2023-03-10 | $3.71 | $3.71 | 946,800 | — | — |
| 2023-03-09 | $4.94 | $4.94 | 10,574,600 | — | — |
| 2023-03-08 | $3.85 | $3.85 | 680,200 | — | — |
| 2023-03-07 | $8.16 | $8.16 | 11,100 | — | — |
| 2023-03-06 | $13.14 | $13.14 | 6,700 | — | — |
| 2023-03-03 | $11.50 | $11.50 | 5,100 | — | — |