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
- 2015-04-15 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 | $4.00 | $4.64 | 9,800 | — | — |
| 2023-12-28 | $3.97 | $4.61 | 15,600 | — | — |
| 2023-12-27 | $4.00 | $4.64 | 30,600 | — | — |
| 2023-12-26 | $3.93 | $4.56 | 13,700 | — | — |
| 2023-12-22 | $3.92 | $4.55 | 14,900 | — | — |
| 2023-12-21 | $3.99 | $4.63 | 15,400 | — | — |
| 2023-12-20 | $3.94 | $4.57 | 36,500 | — | — |
| 2023-12-19 | $4.11 | $4.77 | 38,000 | — | — |
| 2023-12-18 | $4.14 | $4.80 | 37,100 | — | — |
| 2023-12-15 | $4.65 | $5.40 | 31,700 | — | — |
| 2023-12-14 | $4.63 | $5.37 | 18,000 | — | — |
| 2023-12-13 | $4.46 | $5.18 | 14,100 | — | — |
| 2023-12-12 | $4.50 | $5.22 | 35,500 | — | — |
| 2023-12-11 | $4.19 | $4.86 | 14,900 | — | — |
| 2023-12-08 | $4.17 | $4.84 | 20,100 | — | — |
| 2023-12-07 | $4.18 | $4.85 | 5,500 | — | — |
| 2023-12-06 | $4.11 | $4.77 | 23,300 | — | — |
| 2023-12-05 | $3.96 | $4.60 | 20,800 | — | — |
| 2023-12-04 | $3.93 | $4.56 | 15,900 | — | — |
| 2023-12-01 | $3.98 | $4.62 | 21,100 | — | — |
| 2023-11-30 | $3.92 | $4.55 | 14,700 | — | — |
| 2023-11-29 | $3.71 | $4.31 | 9,500 | — | — |
| 2023-11-28 | $3.70 | $4.29 | 11,800 | — | — |
| 2023-11-27 | $3.75 | $4.35 | 15,200 | — | — |
| 2023-11-24 | $3.58 | $4.15 | 2,300 | — | — |
| 2023-11-22 | $3.58 | $4.15 | 17,700 | — | — |
| 2023-11-21 | $3.56 | $4.13 | 24,900 | — | — |
| 2023-11-20 | $3.65 | $4.24 | 38,600 | — | — |
| 2023-11-17 | $3.81 | $4.42 | 12,400 | — | — |
| 2023-11-16 | $3.70 | $4.29 | 20,800 | — | — |
| 2023-11-15 | $3.80 | $4.41 | 24,600 | — | — |
| 2023-11-14 | $3.81 | $4.42 | 32,700 | — | — |
| 2023-11-13 | $3.93 | $4.56 | 16,100 | — | — |
| 2023-11-10 | $3.94 | $4.57 | 19,200 | — | — |
| 2023-11-09 | $3.83 | $4.44 | 21,800 | — | — |
| 2023-11-08 | $3.96 | $4.59 | 30,800 | — | — |
| 2023-11-07 | $3.93 | $4.56 | 7,800 | — | — |
| 2023-11-06 | $4.15 | $4.82 | 7,000 | — | — |
| 2023-11-03 | $4.18 | $4.85 | 12,800 | — | — |
| 2023-11-02 | $4.36 | $5.06 | 11,700 | — | — |
| 2023-11-01 | $4.30 | $4.99 | 21,100 | — | — |
| 2023-10-31 | $4.18 | $4.85 | 26,800 | — | — |
| 2023-10-30 | $4.00 | $4.64 | 25,700 | — | — |
| 2023-10-27 | $4.00 | $4.64 | 14,400 | — | — |
| 2023-10-26 | $3.93 | $4.56 | 2,500 | — | — |
| 2023-10-25 | $3.95 | $4.58 | 13,500 | — | — |
| 2023-10-24 | $3.95 | $4.58 | 4,500 | — | — |
| 2023-10-23 | $3.97 | $4.61 | 16,500 | — | — |
| 2023-10-20 | $3.78 | $4.38 | 8,000 | — | — |
| 2023-10-19 | $3.78 | $4.39 | 7,500 | — | — |
| 2023-10-18 | $3.93 | $4.56 | 26,700 | — | — |
| 2023-10-17 | $3.90 | $4.53 | 18,700 | — | — |
| 2023-10-16 | $3.93 | $4.56 | 11,400 | — | — |
| 2023-10-13 | $3.93 | $4.56 | 3,400 | — | — |
| 2023-10-12 | $3.99 | $4.63 | 19,200 | — | — |
| 2023-10-11 | $3.89 | $4.51 | 35,700 | — | — |
| 2023-10-10 | $4.10 | $4.76 | 4,000 | — | — |
| 2023-10-09 | $4.13 | $4.79 | 1,100 | — | — |
| 2023-10-06 | $4.10 | $4.76 | 8,800 | — | — |
| 2023-10-05 | $4.01 | $4.65 | 9,800 | — | — |
| 2023-10-04 | $3.87 | $4.49 | 8,100 | — | — |
| 2023-10-03 | $3.81 | $4.42 | 26,300 | — | — |
| 2023-10-02 | $3.85 | $4.47 | 15,200 | — | — |
| 2023-09-29 | $4.12 | $4.78 | 9,900 | — | — |
| 2023-09-28 | $4.05 | $4.70 | 27,600 | — | — |
| 2023-09-27 | $4.02 | $4.67 | 28,700 | — | — |
| 2023-09-26 | $4.16 | $4.83 | 15,300 | — | — |
| 2023-09-25 | $4.18 | $4.85 | 19,300 | — | — |
| 2023-09-22 | $4.36 | $5.06 | 7,400 | — | — |
| 2023-09-21 | $4.56 | $5.29 | 7,200 | — | — |
| 2023-09-20 | $4.47 | $5.19 | 5,800 | — | — |
| 2023-09-19 | $4.57 | $5.30 | 12,300 | — | — |
| 2023-09-18 | $4.45 | $5.16 | 25,000 | — | — |
| 2023-09-15 | $4.55 | $5.28 | 44,400 | — | — |
| 2023-09-14 | $4.74 | $5.50 | 18,800 | — | — |
| 2023-09-13 | $4.77 | $5.54 | 10,600 | — | — |
| 2023-09-12 | $4.65 | $5.40 | 6,700 | — | — |
| 2023-09-11 | $4.68 | $5.43 | 13,400 | — | — |
| 2023-09-08 | $4.82 | $5.59 | 8,000 | — | — |
| 2023-09-07 | $4.73 | $5.49 | 1,500 | — | — |
| 2023-09-06 | $4.73 | $5.49 | 16,700 | — | — |
| 2023-09-05 | $4.81 | $5.58 | 65,800 | — | — |
| 2023-09-01 | $4.76 | $5.52 | 32,600 | — | — |
| 2023-08-31 | $4.92 | $5.71 | 74,000 | — | — |
| 2023-08-30 | $4.98 | $5.78 | 31,600 | — | — |
| 2023-08-29 | $5.15 | $5.98 | 7,600 | — | — |
| 2023-08-28 | $5.19 | $6.02 | 37,500 | — | — |
| 2023-08-25 | $5.66 | $6.57 | 6,800 | — | — |
| 2023-08-24 | $5.80 | $6.73 | 4,000 | — | — |
| 2023-08-23 | $5.81 | $6.74 | 26,900 | — | — |
| 2023-08-22 | $5.60 | $6.50 | 26,600 | — | — |
| 2023-08-21 | $5.15 | $5.98 | 74,800 | — | — |
| 2023-08-18 | $5.00 | $5.80 | 8,300 | — | — |
| 2023-08-17 | $5.11 | $5.93 | 19,100 | — | — |
| 2023-08-16 | $4.86 | $5.64 | 13,800 | — | — |
| 2023-08-15 | $4.85 | $5.63 | 7,600 | — | — |
| 2023-08-14 | $4.93 | $5.72 | 3,400 | — | — |
| 2023-08-11 | $5.09 | $5.91 | 15,100 | — | — |
| 2023-08-10 | $5.08 | $5.90 | 13,100 | — | — |
| 2023-08-09 | $4.80 | $5.57 | 15,700 | — | — |
| 2023-08-08 | $5.00 | $5.80 | 11,400 | — | — |
| 2023-08-07 | $4.91 | $5.70 | 5,200 | — | — |
| 2023-08-04 | $5.02 | $5.83 | 6,000 | — | — |
| 2023-08-03 | $4.98 | $5.78 | 8,400 | — | — |
| 2023-08-02 | $5.18 | $6.01 | 5,700 | — | — |
| 2023-08-01 | $5.34 | $6.20 | 12,400 | — | — |
| 2023-07-31 | $5.03 | $5.84 | 9,100 | — | — |
| 2023-07-28 | $5.07 | $5.88 | 10,400 | — | — |
| 2023-07-27 | $4.95 | $5.74 | 28,600 | — | — |
| 2023-07-26 | $5.42 | $6.29 | 7,400 | — | — |
| 2023-07-25 | $5.23 | $6.07 | 19,900 | — | — |
| 2023-07-24 | $5.32 | $6.17 | 28,500 | — | — |
| 2023-07-21 | $5.53 | $6.42 | 10,500 | — | — |
| 2023-07-20 | $5.42 | $6.29 | 20,200 | — | — |
| 2023-07-19 | $5.26 | $6.10 | 12,700 | — | — |
| 2023-07-18 | $5.31 | $6.16 | 8,500 | — | — |
| 2023-07-17 | $5.31 | $6.16 | 16,000 | — | — |
| 2023-07-14 | $5.20 | $6.03 | 39,100 | — | — |
| 2023-07-13 | $5.49 | $6.37 | 32,400 | — | — |
| 2023-07-12 | $5.44 | $6.31 | 18,600 | — | — |
| 2023-07-11 | $5.22 | $6.06 | 17,700 | — | — |
| 2023-07-10 | $5.41 | $6.28 | 4,800 | — | — |
| 2023-07-07 | $5.52 | $6.41 | 21,500 | — | — |
| 2023-07-06 | $5.29 | $6.14 | 40,400 | — | — |
| 2023-07-05 | $5.44 | $6.31 | 43,500 | — | — |
| 2023-07-03 | $5.59 | $6.49 | 48,900 | — | — |
| 2023-06-30 | $5.94 | $6.89 | 28,400 | — | — |
| 2023-06-29 | $5.99 | $6.95 | 41,600 | — | — |
| 2023-06-28 | $5.85 | $6.79 | 39,000 | — | — |
| 2023-06-27 | $6.09 | $7.07 | 55,000 | — | — |
| 2023-06-26 | $6.00 | $6.96 | 44,800 | — | — |
| 2023-06-23 | $6.04 | $7.01 | 65,800 | — | — |
| 2023-06-22 | $5.75 | $6.67 | 23,100 | — | — |
| 2023-06-21 | $5.95 | $6.91 | 35,800 | — | — |
| 2023-06-20 | $5.91 | $6.86 | 64,400 | — | — |
| 2023-06-16 | $6.19 | $7.18 | 75,500 | — | — |
| 2023-06-15 | $6.14 | $7.13 | 44,900 | — | — |
| 2023-06-14 | $6.38 | $7.40 | 164,700 | — | — |
| 2023-06-13 | $6.11 | $7.09 | 133,500 | — | — |
| 2023-06-12 | $5.28 | $6.13 | 43,400 | — | — |
| 2023-06-09 | $5.45 | $6.33 | 54,700 | — | — |
| 2023-06-08 | $5.50 | $6.38 | 82,600 | — | — |
| 2023-06-07 | $5.76 | $6.68 | 72,100 | — | — |
| 2023-06-06 | $5.61 | $6.51 | 137,900 | — | — |
| 2023-06-05 | $5.60 | $6.50 | 128,400 | — | — |
| 2023-06-02 | $5.11 | $5.93 | 75,500 | — | — |
| 2023-06-01 | $4.92 | $5.71 | 99,700 | — | — |
| 2023-05-31 | $5.10 | $5.91 | 115,800 | — | — |
| 2023-05-30 | $5.30 | $6.15 | 80,500 | — | — |
| 2023-05-26 | $5.47 | $6.35 | 125,000 | — | — |
| 2023-05-25 | $5.40 | $6.26 | 132,800 | — | — |
| 2023-05-24 | $5.08 | $5.90 | 185,900 | — | — |
| 2023-05-23 | $5.73 | $6.65 | 276,500 | — | — |
| 2023-05-22 | $5.05 | $5.86 | 177,200 | — | — |
| 2023-05-19 | $4.95 | $5.74 | 204,800 | — | — |
| 2023-05-18 | $5.04 | $5.85 | 334,900 | — | — |
| 2023-05-17 | $4.49 | $5.21 | 1,820,600 | — | — |
| 2023-05-16 | $3.48 | $4.04 | 49,200 | — | — |
| 2023-05-15 | $3.34 | $3.88 | 31,400 | — | — |
| 2023-05-12 | $3.35 | $3.89 | 15,000 | — | — |
| 2023-05-11 | $3.36 | $3.90 | 26,800 | — | — |
| 2023-05-10 | $3.29 | $3.82 | 29,100 | — | — |
| 2023-05-09 | $3.28 | $3.81 | 23,200 | — | — |
| 2023-05-08 | $3.29 | $3.82 | 8,500 | — | — |
| 2023-05-05 | $3.35 | $3.89 | 24,000 | — | — |
| 2023-05-04 | $3.33 | $3.86 | 7,200 | — | — |
| 2023-05-03 | $3.38 | $3.92 | 32,500 | — | — |
| 2023-05-02 | $3.49 | $4.05 | 9,000 | — | — |
| 2023-05-01 | $3.47 | $4.03 | 42,900 | — | — |
| 2023-04-28 | $3.44 | $3.99 | 34,500 | — | — |
| 2023-04-27 | $3.27 | $3.80 | 17,600 | — | — |
| 2023-04-26 | $3.06 | $3.55 | 39,700 | — | — |
| 2023-04-25 | $3.32 | $3.85 | 16,300 | — | — |
| 2023-04-24 | $3.43 | $3.98 | 16,000 | — | — |
| 2023-04-21 | $3.46 | $4.02 | 5,900 | — | — |
| 2023-04-20 | $3.47 | $4.03 | 14,500 | — | — |
| 2023-04-19 | $3.50 | $4.06 | 34,400 | — | — |
| 2023-04-18 | $3.51 | $4.07 | 105,800 | — | — |
| 2023-04-17 | $3.68 | $4.27 | 16,100 | — | — |
| 2023-04-14 | $3.56 | $4.13 | 24,200 | — | — |
| 2023-04-13 | $3.62 | $4.20 | 11,200 | — | — |
| 2023-04-12 | $3.67 | $4.26 | 71,600 | — | — |
| 2023-04-11 | $3.65 | $4.24 | 59,500 | — | — |
| 2023-04-10 | $3.55 | $4.12 | 14,100 | — | — |
| 2023-04-06 | $3.61 | $4.19 | 27,500 | — | — |
| 2023-04-05 | $3.48 | $4.04 | 20,000 | — | — |
| 2023-04-04 | $3.42 | $3.97 | 7,300 | — | — |
| 2023-04-03 | $3.46 | $4.02 | 7,000 | — | — |
| 2023-03-31 | $3.45 | $4.00 | 34,500 | — | — |
| 2023-03-30 | $3.37 | $3.91 | 25,400 | — | — |
| 2023-03-29 | $3.44 | $3.99 | 48,200 | — | — |
| 2023-03-28 | $3.33 | $3.86 | 12,600 | — | — |
| 2023-03-27 | $3.37 | $3.91 | 6,600 | — | — |
| 2023-03-24 | $3.33 | $3.86 | 13,300 | — | — |
| 2023-03-23 | $3.25 | $3.77 | 37,600 | — | — |
| 2023-03-22 | $3.35 | $3.89 | 12,400 | — | — |
| 2023-03-21 | $3.26 | $3.78 | 33,800 | — | — |
| 2023-03-20 | $3.31 | $3.84 | 20,400 | — | — |
| 2023-03-17 | $3.42 | $3.97 | 19,700 | — | — |
| 2023-03-16 | $3.42 | $3.97 | 18,800 | — | — |
| 2023-03-15 | $3.38 | $3.92 | 30,400 | — | — |
| 2023-03-14 | $3.26 | $3.78 | 28,100 | — | — |
| 2023-03-13 | $3.31 | $3.84 | 9,300 | — | — |
| 2023-03-10 | $3.34 | $3.88 | 17,300 | — | — |
| 2023-03-09 | $3.26 | $3.78 | 16,100 | — | — |
| 2023-03-08 | $3.30 | $3.83 | 23,700 | — | — |
| 2023-03-07 | $3.45 | $4.00 | 10,500 | — | — |
| 2023-03-06 | $3.50 | $4.06 | 15,800 | — | — |
| 2023-03-03 | $3.35 | $3.89 | 45,600 | — | — |
| 2023-03-02 | $3.45 | $4.00 | 31,100 | — | — |
| 2023-03-01 | $3.37 | $3.91 | 24,700 | — | — |
| 2023-02-28 | $3.36 | $3.90 | 8,600 | — | — |
| 2023-02-27 | $3.36 | $3.90 | 18,300 | — | — |
| 2023-02-24 | $3.22 | $3.74 | 54,000 | — | — |
| 2023-02-23 | $3.55 | $4.12 | 66,700 | — | — |
| 2023-02-22 | $3.48 | $4.04 | 30,800 | — | — |
| 2023-02-21 | $3.50 | $4.06 | 30,400 | — | — |
| 2023-02-17 | $3.54 | $4.11 | 31,600 | — | — |
| 2023-02-16 | $3.56 | $4.13 | 10,700 | — | — |
| 2023-02-15 | $3.67 | $4.26 | 31,100 | — | — |
| 2023-02-14 | $3.50 | $4.06 | 168,200 | — | — |
| 2023-02-13 | $3.70 | $4.29 | 35,800 | — | — |
| 2023-02-10 | $3.84 | $4.46 | 50,500 | — | — |
| 2023-02-09 | $3.85 | $4.47 | 23,700 | — | — |
| 2023-02-08 | $3.65 | $4.24 | 83,200 | — | — |
| 2023-02-07 | $4.08 | $4.74 | 26,600 | — | — |
| 2023-02-06 | $4.15 | $4.82 | 5,300 | — | — |
| 2023-02-03 | $4.15 | $4.82 | 30,600 | — | — |
| 2023-02-02 | $4.24 | $4.92 | 36,600 | — | — |
| 2023-02-01 | $4.36 | $5.06 | 26,900 | — | — |
| 2023-01-31 | $4.35 | $5.05 | 25,500 | — | — |
| 2023-01-30 | $4.27 | $4.96 | 22,100 | — | — |
| 2023-01-27 | $4.44 | $5.15 | 14,800 | — | — |
| 2023-01-26 | $4.50 | $5.22 | 21,000 | — | — |
| 2023-01-25 | $4.36 | $5.06 | 16,600 | — | — |
| 2023-01-24 | $4.30 | $4.99 | 61,800 | — | — |
| 2023-01-23 | $4.14 | $4.80 | 43,500 | — | — |
| 2023-01-20 | $4.20 | $4.87 | 21,400 | — | — |
| 2023-01-19 | $4.13 | $4.79 | 28,500 | — | — |
| 2023-01-18 | $4.31 | $5.00 | 27,000 | — | — |
| 2023-01-17 | $4.72 | $5.48 | 58,600 | — | — |
| 2023-01-13 | $4.66 | $5.41 | 37,800 | — | — |
| 2023-01-12 | $4.53 | $5.26 | 40,600 | — | — |
| 2023-01-11 | $4.31 | $5.00 | 61,500 | — | — |
| 2023-01-10 | $3.80 | $4.41 | 52,800 | — | — |
| 2023-01-09 | $3.73 | $4.33 | 33,000 | — | — |
| 2023-01-06 | $3.62 | $4.20 | 8,000 | — | — |
| 2023-01-05 | $3.70 | $4.29 | 76,600 | — | — |
| 2023-01-04 | $3.55 | $4.12 | 11,800 | — | — |
| 2023-01-03 | $3.38 | $3.92 | 21,000 | — | — |