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
- 1995-10-12 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 | $4.12 | $4.12 | 70,700 | — | — |
| 2023-12-28 | $4.16 | $4.16 | 59,400 | — | — |
| 2023-12-27 | $4.11 | $4.11 | 48,900 | — | — |
| 2023-12-26 | $4.04 | $4.04 | 154,800 | — | — |
| 2023-12-22 | $3.67 | $3.67 | 104,000 | — | — |
| 2023-12-21 | $3.46 | $3.46 | 103,100 | — | — |
| 2023-12-20 | $3.39 | $3.39 | 126,700 | — | — |
| 2023-12-19 | $3.45 | $3.45 | 136,900 | — | — |
| 2023-12-18 | $3.31 | $3.31 | 100,400 | — | — |
| 2023-12-15 | $3.18 | $3.18 | 134,200 | — | — |
| 2023-12-14 | $3.28 | $3.28 | 167,500 | — | — |
| 2023-12-13 | $3.32 | $3.32 | 331,500 | — | — |
| 2023-12-12 | $3.15 | $3.15 | 1,721,100 | — | — |
| 2023-12-11 | $5.45 | $5.45 | 35,400 | — | — |
| 2023-12-08 | $5.51 | $5.51 | 30,300 | — | — |
| 2023-12-07 | $5.56 | $5.56 | 11,700 | — | — |
| 2023-12-06 | $5.50 | $5.50 | 17,500 | — | — |
| 2023-12-05 | $5.49 | $5.49 | 54,900 | — | — |
| 2023-12-04 | $5.76 | $5.76 | 51,400 | — | — |
| 2023-12-01 | $5.84 | $5.84 | 30,000 | — | — |
| 2023-11-30 | $5.79 | $5.79 | 9,400 | — | — |
| 2023-11-29 | $5.72 | $5.72 | 24,200 | — | — |
| 2023-11-28 | $5.86 | $5.86 | 38,800 | — | — |
| 2023-11-27 | $5.69 | $5.69 | 67,700 | — | — |
| 2023-11-24 | $5.44 | $5.44 | 8,100 | — | — |
| 2023-11-22 | $5.16 | $5.16 | 14,300 | — | — |
| 2023-11-21 | $5.27 | $5.27 | 17,600 | — | — |
| 2023-11-20 | $5.51 | $5.51 | 46,100 | — | — |
| 2023-11-17 | $5.30 | $5.30 | 46,600 | — | — |
| 2023-11-16 | $5.14 | $5.14 | 81,200 | — | — |
| 2023-11-15 | $4.86 | $4.86 | 61,100 | — | — |
| 2023-11-14 | $4.50 | $4.50 | 102,900 | — | — |
| 2023-11-13 | $4.20 | $4.20 | 62,100 | — | — |
| 2023-11-10 | $4.11 | $4.11 | 36,200 | — | — |
| 2023-11-09 | $4.19 | $4.19 | 29,500 | — | — |
| 2023-11-08 | $4.30 | $4.30 | 31,300 | — | — |
| 2023-11-07 | $4.16 | $4.16 | 18,900 | — | — |
| 2023-11-06 | $4.18 | $4.18 | 47,100 | — | — |
| 2023-11-03 | $4.28 | $4.28 | 21,800 | — | — |
| 2023-11-02 | $4.30 | $4.30 | 21,200 | — | — |
| 2023-11-01 | $4.27 | $4.27 | 10,000 | — | — |
| 2023-10-31 | $4.02 | $4.02 | 7,100 | — | — |
| 2023-10-30 | $3.98 | $3.98 | 19,000 | — | — |
| 2023-10-27 | $3.92 | $3.92 | 35,200 | — | — |
| 2023-10-26 | $4.02 | $4.02 | 29,200 | — | — |
| 2023-10-25 | $4.04 | $4.04 | 22,700 | — | — |
| 2023-10-24 | $4.00 | $4.00 | 14,100 | — | — |
| 2023-10-23 | $3.86 | $3.86 | 24,700 | — | — |
| 2023-10-20 | $4.00 | $4.00 | 54,400 | — | — |
| 2023-10-19 | $3.65 | $3.65 | 27,500 | — | — |
| 2023-10-18 | $3.75 | $3.75 | 24,100 | — | — |
| 2023-10-17 | $3.89 | $3.89 | 35,200 | — | — |
| 2023-10-16 | $3.78 | $3.78 | 59,400 | — | — |
| 2023-10-13 | $3.72 | $3.72 | 38,600 | — | — |
| 2023-10-12 | $3.75 | $3.75 | 32,200 | — | — |
| 2023-10-11 | $3.71 | $3.71 | 58,300 | — | — |
| 2023-10-10 | $3.74 | $3.74 | 101,900 | — | — |
| 2023-10-09 | $3.98 | $3.98 | 27,000 | — | — |
| 2023-10-06 | $4.03 | $4.03 | 23,900 | — | — |
| 2023-10-05 | $4.00 | $4.00 | 35,000 | — | — |
| 2023-10-04 | $4.07 | $4.07 | 45,700 | — | — |
| 2023-10-03 | $4.29 | $4.29 | 46,000 | — | — |
| 2023-10-02 | $4.25 | $4.25 | 31,100 | — | — |
| 2023-09-29 | $4.30 | $4.30 | 49,500 | — | — |
| 2023-09-28 | $4.30 | $4.30 | 23,600 | — | — |
| 2023-09-27 | $4.30 | $4.30 | 38,900 | — | — |
| 2023-09-26 | $4.43 | $4.43 | 39,300 | — | — |
| 2023-09-25 | $4.49 | $4.49 | 49,200 | — | — |
| 2023-09-22 | $4.36 | $4.36 | 44,800 | — | — |
| 2023-09-21 | $4.40 | $4.40 | 37,200 | — | — |
| 2023-09-20 | $4.41 | $4.41 | 26,900 | — | — |
| 2023-09-19 | $4.40 | $4.40 | 30,300 | — | — |
| 2023-09-18 | $4.54 | $4.54 | 47,900 | — | — |
| 2023-09-15 | $4.64 | $4.64 | 116,300 | — | — |
| 2023-09-14 | $4.66 | $4.66 | 37,100 | — | — |
| 2023-09-13 | $4.86 | $4.86 | 29,900 | — | — |
| 2023-09-12 | $4.86 | $4.86 | 30,200 | — | — |
| 2023-09-11 | $4.93 | $4.93 | 32,500 | — | — |
| 2023-09-08 | $4.76 | $4.76 | 33,100 | — | — |
| 2023-09-07 | $4.88 | $4.88 | 32,900 | — | — |
| 2023-09-06 | $5.15 | $5.15 | 43,400 | — | — |
| 2023-09-05 | $5.43 | $5.43 | 110,400 | — | — |
| 2023-09-01 | $5.18 | $5.18 | 58,800 | — | — |
| 2023-08-31 | $4.96 | $4.96 | 46,100 | — | — |
| 2023-08-30 | $4.88 | $4.88 | 41,000 | — | — |
| 2023-08-29 | $4.74 | $4.74 | 49,200 | — | — |
| 2023-08-28 | $4.55 | $4.55 | 79,700 | — | — |
| 2023-08-25 | $4.64 | $4.64 | 59,400 | — | — |
| 2023-08-24 | $4.67 | $4.67 | 30,000 | — | — |
| 2023-08-23 | $4.83 | $4.83 | 30,100 | — | — |
| 2023-08-22 | $4.89 | $4.89 | 26,100 | — | — |
| 2023-08-21 | $4.88 | $4.88 | 83,100 | — | — |
| 2023-08-18 | $4.90 | $4.90 | 23,200 | — | — |
| 2023-08-17 | $5.00 | $5.00 | 45,000 | — | — |
| 2023-08-16 | $4.96 | $4.96 | 131,300 | — | — |
| 2023-08-15 | $5.19 | $5.19 | 39,800 | — | — |
| 2023-08-14 | $5.35 | $5.35 | 32,500 | — | — |
| 2023-08-11 | $5.31 | $5.31 | 33,700 | — | — |
| 2023-08-10 | $5.37 | $5.37 | 62,600 | — | — |
| 2023-08-09 | $5.32 | $5.32 | 27,300 | — | — |
| 2023-08-08 | $5.42 | $5.42 | 40,800 | — | — |
| 2023-08-07 | $5.40 | $5.40 | 53,100 | — | — |
| 2023-08-04 | $5.41 | $5.41 | 33,600 | — | — |
| 2023-08-03 | $5.41 | $5.41 | 19,200 | — | — |
| 2023-08-02 | $5.57 | $5.57 | 36,200 | — | — |
| 2023-08-01 | $5.63 | $5.63 | 53,000 | — | — |
| 2023-07-31 | $5.60 | $5.60 | 48,300 | — | — |
| 2023-07-28 | $5.60 | $5.60 | 62,500 | — | — |
| 2023-07-27 | $5.36 | $5.36 | 63,500 | — | — |
| 2023-07-26 | $5.68 | $5.68 | 91,200 | — | — |
| 2023-07-25 | $5.37 | $5.37 | 32,700 | — | — |
| 2023-07-24 | $5.26 | $5.26 | 29,100 | — | — |
| 2023-07-21 | $5.44 | $5.44 | 51,900 | — | — |
| 2023-07-20 | $5.30 | $5.30 | 21,400 | — | — |
| 2023-07-19 | $5.28 | $5.28 | 40,500 | — | — |
| 2023-07-18 | $5.52 | $5.52 | 10,500 | — | — |
| 2023-07-17 | $5.57 | $5.57 | 51,700 | — | — |
| 2023-07-14 | $5.32 | $5.32 | 64,900 | — | — |
| 2023-07-13 | $5.70 | $5.70 | 47,100 | — | — |
| 2023-07-12 | $5.55 | $5.55 | 123,300 | — | — |
| 2023-07-11 | $5.24 | $5.24 | 158,500 | — | — |
| 2023-07-10 | $5.12 | $5.12 | 58,000 | — | — |
| 2023-07-07 | $5.07 | $5.07 | 46,200 | — | — |
| 2023-07-06 | $4.88 | $4.88 | 97,200 | — | — |
| 2023-07-05 | $5.10 | $5.10 | 41,600 | — | — |
| 2023-07-03 | $5.04 | $5.04 | 20,000 | — | — |
| 2023-06-30 | $5.19 | $5.19 | 102,700 | — | — |
| 2023-06-29 | $5.01 | $5.01 | 311,200 | — | — |
| 2023-06-28 | $5.40 | $5.40 | 73,500 | — | — |
| 2023-06-27 | $5.59 | $5.59 | 68,100 | — | — |
| 2023-06-26 | $5.56 | $5.56 | 148,000 | — | — |
| 2023-06-23 | $5.91 | $5.91 | 33,900 | — | — |
| 2023-06-22 | $5.86 | $5.86 | 40,600 | — | — |
| 2023-06-21 | $6.13 | $6.13 | 94,300 | — | — |
| 2023-06-20 | $5.73 | $5.73 | 113,700 | — | — |
| 2023-06-16 | $5.81 | $5.81 | 230,700 | — | — |
| 2023-06-15 | $5.90 | $5.90 | 175,800 | — | — |
| 2023-06-14 | $6.30 | $6.30 | 154,300 | — | — |
| 2023-06-13 | $5.98 | $5.98 | 71,900 | — | — |
| 2023-06-12 | $5.90 | $5.90 | 76,000 | — | — |
| 2023-06-09 | $5.95 | $5.95 | 117,200 | — | — |
| 2023-06-08 | $5.91 | $5.91 | 100,700 | — | — |
| 2023-06-07 | $6.00 | $6.00 | 205,800 | — | — |
| 2023-06-06 | $6.28 | $6.28 | 114,000 | — | — |
| 2023-06-05 | $6.45 | $6.45 | 86,800 | — | — |
| 2023-06-02 | $6.74 | $6.74 | 144,600 | — | — |
| 2023-06-01 | $6.46 | $6.46 | 105,500 | — | — |
| 2023-05-31 | $6.20 | $6.20 | 144,200 | — | — |
| 2023-05-30 | $6.24 | $6.24 | 165,000 | — | — |
| 2023-05-26 | $6.28 | $6.28 | 407,300 | — | — |
| 2023-05-25 | $5.65 | $5.65 | 753,300 | — | — |
| 2023-05-24 | $6.02 | $6.02 | 339,900 | — | — |
| 2023-05-23 | $6.21 | $6.21 | 1,529,300 | — | — |
| 2023-05-22 | $8.15 | $8.15 | 140,600 | — | — |
| 2023-05-19 | $7.22 | $7.22 | 72,900 | — | — |
| 2023-05-18 | $7.15 | $7.15 | 205,900 | — | — |
| 2023-05-17 | $7.65 | $7.65 | 107,800 | — | — |
| 2023-05-16 | $7.90 | $7.90 | 147,600 | — | — |
| 2023-05-15 | $7.84 | $7.84 | 154,700 | — | — |
| 2023-05-12 | $8.22 | $8.22 | 133,600 | — | — |
| 2023-05-11 | $8.88 | $8.88 | 211,100 | — | — |
| 2023-05-10 | $9.93 | $9.93 | 432,700 | — | — |
| 2023-05-09 | $8.81 | $8.81 | 80,600 | — | — |
| 2023-05-08 | $8.74 | $8.74 | 88,300 | — | — |
| 2023-05-05 | $8.71 | $8.71 | 69,100 | — | — |
| 2023-05-04 | $8.47 | $8.47 | 118,500 | — | — |
| 2023-05-03 | $8.63 | $8.63 | 145,600 | — | — |
| 2023-05-02 | $8.73 | $8.73 | 145,100 | — | — |
| 2023-05-01 | $8.59 | $8.59 | 127,700 | — | — |
| 2023-04-28 | $8.33 | $8.33 | 71,100 | — | — |
| 2023-04-27 | $8.29 | $8.29 | 83,600 | — | — |
| 2023-04-26 | $8.14 | $8.14 | 125,900 | — | — |
| 2023-04-25 | $8.02 | $8.02 | 73,200 | — | — |
| 2023-04-24 | $8.08 | $8.08 | 166,500 | — | — |
| 2023-04-21 | $8.05 | $8.05 | 492,300 | — | — |
| 2023-04-20 | $6.80 | $6.80 | 336,300 | — | — |
| 2023-04-19 | $7.01 | $7.01 | 63,100 | — | — |
| 2023-04-18 | $7.38 | $7.38 | 126,600 | — | — |
| 2023-04-17 | $7.80 | $7.80 | 120,100 | — | — |
| 2023-04-14 | $7.25 | $7.25 | 304,200 | — | — |
| 2023-04-13 | $6.98 | $6.98 | 29,400 | — | — |
| 2023-04-12 | $6.82 | $6.82 | 44,600 | — | — |
| 2023-04-11 | $6.79 | $6.79 | 66,200 | — | — |
| 2023-04-10 | $7.10 | $7.10 | 143,900 | — | — |
| 2023-04-06 | $7.06 | $7.06 | 136,500 | — | — |
| 2023-04-05 | $6.71 | $6.71 | 74,100 | — | — |
| 2023-04-04 | $6.75 | $6.75 | 189,300 | — | — |
| 2023-04-03 | $7.20 | $7.20 | 173,700 | — | — |
| 2023-03-31 | $6.80 | $6.80 | 244,700 | — | — |
| 2023-03-30 | $6.32 | $6.32 | 732,000 | — | — |
| 2023-03-29 | $5.97 | $5.97 | 233,200 | — | — |
| 2023-03-28 | $5.55 | $5.55 | 112,800 | — | — |
| 2023-03-27 | $5.13 | $5.13 | 93,800 | — | — |
| 2023-03-24 | $4.92 | $4.92 | 71,400 | — | — |
| 2023-03-23 | $4.71 | $4.71 | 36,800 | — | — |
| 2023-03-22 | $4.70 | $4.70 | 35,200 | — | — |
| 2023-03-21 | $4.38 | $4.38 | 119,900 | — | — |
| 2023-03-20 | $4.38 | $4.38 | 62,100 | — | — |
| 2023-03-17 | $4.35 | $4.35 | 249,200 | — | — |
| 2023-03-16 | $4.44 | $4.44 | 55,100 | — | — |
| 2023-03-15 | $4.56 | $4.56 | 84,500 | — | — |
| 2023-03-14 | $4.53 | $4.53 | 91,100 | — | — |
| 2023-03-13 | $4.28 | $4.28 | 165,400 | — | — |
| 2023-03-10 | $4.44 | $4.44 | 127,100 | — | — |
| 2023-03-09 | $4.95 | $4.95 | 95,800 | — | — |
| 2023-03-08 | $5.11 | $5.11 | 57,800 | — | — |
| 2023-03-07 | $5.05 | $5.05 | 58,100 | — | — |
| 2023-03-06 | $5.37 | $5.37 | 73,600 | — | — |
| 2023-03-03 | $5.12 | $5.12 | 66,800 | — | — |
| 2023-03-02 | $4.75 | $4.75 | 23,000 | — | — |
| 2023-03-01 | $4.81 | $4.81 | 57,100 | — | — |
| 2023-02-28 | $4.85 | $4.85 | 82,600 | — | — |
| 2023-02-27 | $4.93 | $4.93 | 80,700 | — | — |
| 2023-02-24 | $4.99 | $4.99 | 91,300 | — | — |
| 2023-02-23 | $5.07 | $5.07 | 122,800 | — | — |
| 2023-02-22 | $5.22 | $5.22 | 38,600 | — | — |
| 2023-02-21 | $5.41 | $5.41 | 60,000 | — | — |
| 2023-02-17 | $5.51 | $5.51 | 72,600 | — | — |
| 2023-02-16 | $5.41 | $5.41 | 164,200 | — | — |
| 2023-02-15 | $4.90 | $4.90 | 304,000 | — | — |
| 2023-02-14 | $5.80 | $5.80 | 114,300 | — | — |
| 2023-02-13 | $5.58 | $5.58 | 144,800 | — | — |
| 2023-02-10 | $5.36 | $5.36 | 58,000 | — | — |
| 2023-02-09 | $5.26 | $5.26 | 47,300 | — | — |
| 2023-02-08 | $5.33 | $5.33 | 105,600 | — | — |
| 2023-02-07 | $5.38 | $5.38 | 85,100 | — | — |
| 2023-02-06 | $5.20 | $5.20 | 38,200 | — | — |
| 2023-02-03 | $5.20 | $5.20 | 74,000 | — | — |
| 2023-02-02 | $4.99 | $4.99 | 92,500 | — | — |
| 2023-02-01 | $5.04 | $5.04 | 76,600 | — | — |
| 2023-01-31 | $4.86 | $4.86 | 53,600 | — | — |
| 2023-01-30 | $4.85 | $4.85 | 65,700 | — | — |
| 2023-01-27 | $4.94 | $4.94 | 71,100 | — | — |
| 2023-01-26 | $4.71 | $4.71 | 29,000 | — | — |
| 2023-01-25 | $4.90 | $4.90 | 65,500 | — | — |
| 2023-01-24 | $5.02 | $5.02 | 77,300 | — | — |
| 2023-01-23 | $5.13 | $5.13 | 139,300 | — | — |
| 2023-01-20 | $4.56 | $4.56 | 161,500 | — | — |
| 2023-01-19 | $4.25 | $4.25 | 188,800 | — | — |
| 2023-01-18 | $4.62 | $4.62 | 326,700 | — | — |
| 2023-01-17 | $4.43 | $4.43 | 94,900 | — | — |
| 2023-01-13 | $4.28 | $4.28 | 194,500 | — | — |
| 2023-01-12 | $3.98 | $3.98 | 213,400 | — | — |
| 2023-01-11 | $3.73 | $3.73 | 236,100 | — | — |
| 2023-01-10 | $3.43 | $3.43 | 385,200 | — | — |
| 2023-01-09 | $2.80 | $2.80 | 89,300 | — | — |
| 2023-01-06 | $2.61 | $2.61 | 68,500 | — | — |
| 2023-01-05 | $2.50 | $2.50 | 31,000 | — | — |
| 2023-01-04 | $2.49 | $2.49 | 30,500 | — | — |
| 2023-01-03 | $2.53 | $2.53 | 81,200 | — | — |