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
- 2020-11-19 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 | $3.66 | $3.66 | 81,960 | — | — |
| 2023-12-28 | $3.95 | $3.95 | 121,140 | — | — |
| 2023-12-27 | $3.77 | $3.77 | 171,460 | — | — |
| 2023-12-26 | $3.50 | $3.50 | 187,300 | — | — |
| 2023-12-22 | $3.56 | $3.56 | 268,240 | — | — |
| 2023-12-21 | $3.50 | $3.50 | 55,140 | — | — |
| 2023-12-20 | $3.46 | $3.46 | 51,660 | — | — |
| 2023-12-19 | $3.69 | $3.69 | 256,880 | — | — |
| 2023-12-18 | $3.57 | $3.57 | 82,080 | — | — |
| 2023-12-15 | $3.56 | $3.56 | 258,720 | — | — |
| 2023-12-14 | $3.62 | $3.62 | 308,420 | — | — |
| 2023-12-13 | $3.60 | $3.60 | 53,460 | — | — |
| 2023-12-12 | $3.71 | $3.71 | 83,420 | — | — |
| 2023-12-11 | $3.75 | $3.75 | 121,100 | — | — |
| 2023-12-08 | $3.94 | $3.94 | 35,240 | — | — |
| 2023-12-07 | $3.99 | $3.99 | 88,560 | — | — |
| 2023-12-06 | $3.93 | $3.93 | 161,520 | — | — |
| 2023-12-05 | $4.09 | $4.09 | 110,820 | — | — |
| 2023-12-04 | $4.03 | $4.03 | 77,420 | — | — |
| 2023-12-01 | $4.00 | $4.00 | 156,980 | — | — |
| 2023-11-30 | $4.00 | $4.00 | 240,940 | — | — |
| 2023-11-29 | $3.93 | $3.93 | 119,060 | — | — |
| 2023-11-28 | $3.94 | $3.94 | 137,360 | — | — |
| 2023-11-27 | $4.01 | $4.01 | 63,640 | — | — |
| 2023-11-24 | $4.15 | $4.15 | 183,880 | — | — |
| 2023-11-22 | $4.10 | $4.10 | 255,300 | — | — |
| 2023-11-21 | $3.95 | $3.95 | 1,054,600 | — | — |
| 2023-11-20 | $3.51 | $3.51 | 2,243,600 | — | — |
| 2023-11-17 | $4.33 | $4.33 | 74,140 | — | — |
| 2023-11-16 | $4.30 | $4.30 | 118,080 | — | — |
| 2023-11-15 | $4.46 | $4.46 | 80,840 | — | — |
| 2023-11-14 | $4.22 | $4.22 | 77,680 | — | — |
| 2023-11-13 | $4.12 | $4.12 | 24,880 | — | — |
| 2023-11-10 | $4.09 | $4.09 | 181,780 | — | — |
| 2023-11-09 | $4.15 | $4.15 | 117,220 | — | — |
| 2023-11-08 | $4.31 | $4.31 | 35,600 | — | — |
| 2023-11-07 | $4.47 | $4.47 | 30,080 | — | — |
| 2023-11-06 | $4.38 | $4.38 | 18,240 | — | — |
| 2023-11-03 | $4.57 | $4.57 | 43,740 | — | — |
| 2023-11-02 | $4.47 | $4.47 | 113,960 | — | — |
| 2023-11-01 | $4.13 | $4.13 | 121,320 | — | — |
| 2023-10-31 | $4.12 | $4.12 | 460,540 | — | — |
| 2023-10-30 | $4.69 | $4.69 | 69,640 | — | — |
| 2023-10-27 | $4.61 | $4.61 | 39,040 | — | — |
| 2023-10-26 | $4.85 | $4.85 | 60,980 | — | — |
| 2023-10-25 | $4.73 | $4.73 | 74,320 | — | — |
| 2023-10-24 | $4.76 | $4.76 | 50,220 | — | — |
| 2023-10-23 | $4.90 | $4.90 | 188,160 | — | — |
| 2023-10-20 | $4.67 | $4.67 | 58,620 | — | — |
| 2023-10-19 | $4.75 | $4.75 | 43,220 | — | — |
| 2023-10-18 | $4.88 | $4.88 | 124,760 | — | — |
| 2023-10-17 | $4.90 | $4.90 | 67,640 | — | — |
| 2023-10-16 | $5.00 | $5.00 | 53,920 | — | — |
| 2023-10-13 | $5.10 | $5.10 | 77,740 | — | — |
| 2023-10-12 | $5.15 | $5.15 | 169,600 | — | — |
| 2023-10-11 | $5.35 | $5.35 | 117,120 | — | — |
| 2023-10-10 | $5.05 | $5.05 | 58,380 | — | — |
| 2023-10-09 | $4.92 | $4.92 | 72,360 | — | — |
| 2023-10-06 | $4.84 | $4.84 | 140,280 | — | — |
| 2023-10-05 | $4.85 | $4.85 | 35,280 | — | — |
| 2023-10-04 | $4.90 | $4.90 | 27,820 | — | — |
| 2023-10-03 | $4.87 | $4.87 | 81,200 | — | — |
| 2023-10-02 | $5.20 | $5.20 | 104,160 | — | — |
| 2023-09-29 | $5.00 | $5.00 | 45,260 | — | — |
| 2023-09-28 | $4.97 | $4.97 | 118,940 | — | — |
| 2023-09-27 | $4.94 | $4.94 | 65,760 | — | — |
| 2023-09-26 | $5.00 | $5.00 | 150,200 | — | — |
| 2023-09-25 | $5.05 | $5.05 | 116,000 | — | — |
| 2023-09-22 | $5.00 | $5.00 | 126,380 | — | — |
| 2023-09-21 | $5.00 | $5.00 | 138,060 | — | — |
| 2023-09-20 | $4.95 | $4.95 | 89,980 | — | — |
| 2023-09-19 | $5.10 | $5.10 | 143,080 | — | — |
| 2023-09-18 | $5.00 | $5.00 | 216,600 | — | — |
| 2023-09-15 | $4.95 | $4.95 | 1,153,240 | — | — |
| 2023-09-14 | $4.92 | $4.92 | 189,380 | — | — |
| 2023-09-13 | $4.80 | $4.80 | 207,600 | — | — |
| 2023-09-12 | $5.00 | $5.00 | 176,800 | — | — |
| 2023-09-11 | $4.95 | $4.95 | 198,740 | — | — |
| 2023-09-08 | $4.55 | $4.55 | 121,580 | — | — |
| 2023-09-07 | $4.75 | $4.75 | 217,480 | — | — |
| 2023-09-06 | $4.98 | $4.98 | 139,700 | — | — |
| 2023-09-05 | $5.00 | $5.00 | 126,320 | — | — |
| 2023-09-01 | $5.05 | $5.05 | 186,520 | — | — |
| 2023-08-31 | $5.10 | $5.10 | 168,920 | — | — |
| 2023-08-30 | $5.10 | $5.10 | 246,760 | — | — |
| 2023-08-29 | $5.10 | $5.10 | 191,280 | — | — |
| 2023-08-28 | $5.15 | $5.15 | 130,020 | — | — |
| 2023-08-25 | $5.10 | $5.10 | 164,360 | — | — |
| 2023-08-24 | $4.80 | $4.80 | 139,840 | — | — |
| 2023-08-23 | $5.00 | $5.00 | 179,680 | — | — |
| 2023-08-22 | $5.05 | $5.05 | 269,320 | — | — |
| 2023-08-21 | $4.90 | $4.90 | 418,360 | — | — |
| 2023-08-18 | $5.00 | $5.00 | 111,540 | — | — |
| 2023-08-17 | $5.05 | $5.05 | 127,800 | — | — |
| 2023-08-16 | $5.05 | $5.05 | 161,460 | — | — |
| 2023-08-15 | $5.05 | $5.05 | 117,900 | — | — |
| 2023-08-14 | $5.05 | $5.05 | 217,220 | — | — |
| 2023-08-11 | $5.65 | $5.65 | 152,480 | — | — |
| 2023-08-10 | $5.55 | $5.55 | 131,520 | — | — |
| 2023-08-09 | $5.50 | $5.50 | 209,260 | — | — |
| 2023-08-08 | $5.75 | $5.75 | 108,240 | — | — |
| 2023-08-07 | $5.85 | $5.85 | 140,160 | — | — |
| 2023-08-04 | $6.00 | $6.00 | 210,880 | — | — |
| 2023-08-03 | $5.95 | $5.95 | 247,120 | — | — |
| 2023-08-02 | $5.90 | $5.90 | 172,640 | — | — |
| 2023-08-01 | $5.85 | $5.85 | 117,020 | — | — |
| 2023-07-31 | $6.15 | $6.15 | 160,680 | — | — |
| 2023-07-28 | $6.25 | $6.25 | 213,720 | — | — |
| 2023-07-27 | $5.90 | $5.90 | 145,580 | — | — |
| 2023-07-26 | $6.20 | $6.20 | 176,840 | — | — |
| 2023-07-25 | $6.00 | $6.00 | 164,680 | — | — |
| 2023-07-24 | $6.00 | $6.00 | 141,820 | — | — |
| 2023-07-21 | $6.00 | $6.00 | 124,380 | — | — |
| 2023-07-20 | $5.95 | $5.95 | 132,940 | — | — |
| 2023-07-19 | $6.10 | $6.10 | 92,080 | — | — |
| 2023-07-18 | $5.90 | $5.90 | 150,420 | — | — |
| 2023-07-17 | $6.35 | $6.35 | 122,340 | — | — |
| 2023-07-14 | $6.35 | $6.35 | 228,560 | — | — |
| 2023-07-13 | $6.40 | $6.40 | 257,680 | — | — |
| 2023-07-12 | $6.00 | $6.00 | 442,440 | — | — |
| 2023-07-11 | $5.35 | $5.35 | 196,420 | — | — |
| 2023-07-10 | $5.20 | $5.20 | 189,640 | — | — |
| 2023-07-07 | $5.15 | $5.15 | 247,520 | — | — |
| 2023-07-06 | $4.88 | $4.88 | 205,720 | — | — |
| 2023-07-05 | $4.79 | $4.79 | 144,400 | — | — |
| 2023-07-03 | $4.95 | $4.95 | 115,320 | — | — |
| 2023-06-30 | $5.05 | $5.05 | 113,780 | — | — |
| 2023-06-29 | $5.05 | $5.05 | 113,740 | — | — |
| 2023-06-28 | $5.10 | $5.10 | 194,020 | — | — |
| 2023-06-27 | $5.05 | $5.05 | 195,020 | — | — |
| 2023-06-26 | $5.05 | $5.05 | 171,780 | — | — |
| 2023-06-23 | $4.95 | $4.95 | 137,940 | — | — |
| 2023-06-22 | $5.05 | $5.05 | 148,940 | — | — |
| 2023-06-21 | $5.00 | $5.00 | 151,120 | — | — |
| 2023-06-20 | $4.92 | $4.92 | 239,420 | — | — |
| 2023-06-16 | $5.00 | $5.00 | 1,067,160 | — | — |
| 2023-06-15 | $5.05 | $5.05 | 199,820 | — | — |
| 2023-06-14 | $4.90 | $4.90 | 192,040 | — | — |
| 2023-06-13 | $4.90 | $4.90 | 285,040 | — | — |
| 2023-06-12 | $5.30 | $5.30 | 180,460 | — | — |
| 2023-06-09 | $5.20 | $5.20 | 126,900 | — | — |
| 2023-06-08 | $5.10 | $5.10 | 218,400 | — | — |
| 2023-06-07 | $5.35 | $5.35 | 295,760 | — | — |
| 2023-06-06 | $5.35 | $5.35 | 294,680 | — | — |
| 2023-06-05 | $5.10 | $5.10 | 227,060 | — | — |
| 2023-06-02 | $4.85 | $4.85 | 176,180 | — | — |
| 2023-06-01 | $4.79 | $4.79 | 358,840 | — | — |
| 2023-05-31 | $4.43 | $4.43 | 182,980 | — | — |
| 2023-05-30 | $4.32 | $4.32 | 253,160 | — | — |
| 2023-05-26 | $4.70 | $4.70 | 172,120 | — | — |
| 2023-05-25 | $4.43 | $4.43 | 174,500 | — | — |
| 2023-05-24 | $4.51 | $4.51 | 160,440 | — | — |
| 2023-05-23 | $4.70 | $4.70 | 144,020 | — | — |
| 2023-05-22 | $4.75 | $4.75 | 251,820 | — | — |
| 2023-05-19 | $4.45 | $4.45 | 165,960 | — | — |
| 2023-05-18 | $4.40 | $4.40 | 339,820 | — | — |
| 2023-05-17 | $4.37 | $4.37 | 118,460 | — | — |
| 2023-05-16 | $4.35 | $4.35 | 346,660 | — | — |
| 2023-05-15 | $4.61 | $4.61 | 205,420 | — | — |
| 2023-05-12 | $4.28 | $4.28 | 156,720 | — | — |
| 2023-05-11 | $4.21 | $4.21 | 123,340 | — | — |
| 2023-05-10 | $4.23 | $4.23 | 107,380 | — | — |
| 2023-05-09 | $4.27 | $4.27 | 121,560 | — | — |
| 2023-05-08 | $4.44 | $4.44 | 195,440 | — | — |
| 2023-05-05 | $4.91 | $4.91 | 142,660 | — | — |
| 2023-05-04 | $4.72 | $4.72 | 150,760 | — | — |
| 2023-05-03 | $4.80 | $4.80 | 200,200 | — | — |
| 2023-05-02 | $4.64 | $4.64 | 253,080 | — | — |
| 2023-05-01 | $5.10 | $5.10 | 130,880 | — | — |
| 2023-04-28 | $5.05 | $5.05 | 567,060 | — | — |
| 2023-04-27 | $4.13 | $4.13 | 281,580 | — | — |
| 2023-04-26 | $4.29 | $4.29 | 366,840 | — | — |
| 2023-04-25 | $4.42 | $4.42 | 388,200 | — | — |
| 2023-04-24 | $4.98 | $4.98 | 380,500 | — | — |
| 2023-04-21 | $5.15 | $5.15 | 546,400 | — | — |
| 2023-04-20 | $5.40 | $5.40 | 941,020 | — | — |
| 2023-04-19 | $5.60 | $5.60 | 528,000 | — | — |
| 2023-04-18 | $6.10 | $6.10 | 338,240 | — | — |
| 2023-04-17 | $6.25 | $6.25 | 284,480 | — | — |
| 2023-04-14 | $6.30 | $6.30 | 313,600 | — | — |
| 2023-04-13 | $6.30 | $6.30 | 209,720 | — | — |
| 2023-04-12 | $6.40 | $6.40 | 320,900 | — | — |
| 2023-04-11 | $6.80 | $6.80 | 213,160 | — | — |
| 2023-04-10 | $6.90 | $6.90 | 267,820 | — | — |
| 2023-04-06 | $7.20 | $7.20 | 259,380 | — | — |
| 2023-04-05 | $7.10 | $7.10 | 329,980 | — | — |
| 2023-04-04 | $7.45 | $7.45 | 299,840 | — | — |
| 2023-04-03 | $7.50 | $7.50 | 170,720 | — | — |
| 2023-03-31 | $7.40 | $7.40 | 194,820 | — | — |
| 2023-03-30 | $7.60 | $7.60 | 217,580 | — | — |
| 2023-03-29 | $7.40 | $7.40 | 253,980 | — | — |
| 2023-03-28 | $7.25 | $7.25 | 260,780 | — | — |
| 2023-03-27 | $7.15 | $7.15 | 499,200 | — | — |
| 2023-03-24 | $7.50 | $7.50 | 340,560 | — | — |
| 2023-03-23 | $7.10 | $7.10 | 180,020 | — | — |
| 2023-03-22 | $7.05 | $7.05 | 245,960 | — | — |
| 2023-03-21 | $7.30 | $7.30 | 181,320 | — | — |
| 2023-03-20 | $7.05 | $7.05 | 274,220 | — | — |
| 2023-03-17 | $7.70 | $7.70 | 451,020 | — | — |
| 2023-03-16 | $7.40 | $7.40 | 375,700 | — | — |
| 2023-03-15 | $7.35 | $7.35 | 476,580 | — | — |
| 2023-03-14 | $7.15 | $7.15 | 322,360 | — | — |
| 2023-03-13 | $7.10 | $7.10 | 715,900 | — | — |
| 2023-03-10 | $7.70 | $7.70 | 451,420 | — | — |
| 2023-03-09 | $7.55 | $7.55 | 487,680 | — | — |
| 2023-03-08 | $7.25 | $7.25 | 797,080 | — | — |
| 2023-03-07 | $7.80 | $7.80 | 520,660 | — | — |
| 2023-03-06 | $7.50 | $7.50 | 350,400 | — | — |
| 2023-03-03 | $7.85 | $7.85 | 301,180 | — | — |
| 2023-03-02 | $7.75 | $7.75 | 407,580 | — | — |
| 2023-03-01 | $7.15 | $7.15 | 370,480 | — | — |
| 2023-02-28 | $7.10 | $7.10 | 262,800 | — | — |
| 2023-02-27 | $6.90 | $6.90 | 534,060 | — | — |
| 2023-02-24 | $6.55 | $6.55 | 303,540 | — | — |
| 2023-02-23 | $7.00 | $7.00 | 133,440 | — | — |
| 2023-02-22 | $6.85 | $6.85 | 390,540 | — | — |
| 2023-02-21 | $6.40 | $6.40 | 639,140 | — | — |
| 2023-02-17 | $6.50 | $6.50 | 83,520 | — | — |
| 2023-02-16 | $6.65 | $6.65 | 165,440 | — | — |
| 2023-02-15 | $6.70 | $6.70 | 266,040 | — | — |
| 2023-02-14 | $6.35 | $6.35 | 179,720 | — | — |
| 2023-02-13 | $6.40 | $6.40 | 377,700 | — | — |
| 2023-02-10 | $6.60 | $6.60 | 323,260 | — | — |
| 2023-02-09 | $6.75 | $6.75 | 391,140 | — | — |
| 2023-02-08 | $6.85 | $6.85 | 216,120 | — | — |
| 2023-02-07 | $7.20 | $7.20 | 376,780 | — | — |
| 2023-02-06 | $7.35 | $7.35 | 256,820 | — | — |
| 2023-02-03 | $7.45 | $7.45 | 907,580 | — | — |
| 2023-02-02 | $7.95 | $7.95 | 529,660 | — | — |
| 2023-02-01 | $8.10 | $8.10 | 347,060 | — | — |
| 2023-01-31 | $8.10 | $8.10 | 296,520 | — | — |
| 2023-01-30 | $8.15 | $8.15 | 270,960 | — | — |
| 2023-01-27 | $8.15 | $8.15 | 331,580 | — | — |
| 2023-01-26 | $8.25 | $8.25 | 282,840 | — | — |
| 2023-01-25 | $8.20 | $8.20 | 203,660 | — | — |
| 2023-01-24 | $8.40 | $8.40 | 104,520 | — | — |
| 2023-01-23 | $8.65 | $8.65 | 169,840 | — | — |
| 2023-01-20 | $8.50 | $8.50 | 434,100 | — | — |
| 2023-01-19 | $8.25 | $8.25 | 732,040 | — | — |
| 2023-01-18 | $7.75 | $7.75 | 574,660 | — | — |
| 2023-01-17 | $8.55 | $8.55 | 283,200 | — | — |
| 2023-01-13 | $8.45 | $8.45 | 1,065,100 | — | — |
| 2023-01-12 | $8.00 | $8.00 | 413,500 | — | — |
| 2023-01-11 | $7.90 | $7.90 | 381,640 | — | — |
| 2023-01-10 | $8.05 | $8.05 | 249,300 | — | — |
| 2023-01-09 | $7.90 | $7.90 | 895,140 | — | — |
| 2023-01-06 | $8.90 | $8.90 | 340,160 | — | — |
| 2023-01-05 | $8.40 | $8.40 | 294,000 | — | — |
| 2023-01-04 | $8.35 | $8.35 | 317,340 | — | — |
| 2023-01-03 | $7.60 | $7.60 | 229,340 | — | — |