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
- 2006-06-27 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 | $5.24 | $5.24 | 741,300 | — | — |
| 2023-12-28 | $5.53 | $5.53 | 654,200 | — | — |
| 2023-12-27 | $5.90 | $5.90 | 774,400 | — | — |
| 2023-12-26 | $5.87 | $5.87 | 995,100 | — | — |
| 2023-12-22 | $5.45 | $5.45 | 406,000 | — | — |
| 2023-12-21 | $5.37 | $5.37 | 453,800 | — | — |
| 2023-12-20 | $5.03 | $5.03 | 763,300 | — | — |
| 2023-12-19 | $5.51 | $5.51 | 1,086,400 | — | — |
| 2023-12-18 | $4.89 | $4.89 | 481,200 | — | — |
| 2023-12-15 | $4.92 | $4.92 | 691,600 | — | — |
| 2023-12-14 | $5.14 | $5.14 | 1,106,700 | — | — |
| 2023-12-13 | $4.62 | $4.62 | 629,800 | — | — |
| 2023-12-12 | $4.59 | $4.59 | 367,600 | — | — |
| 2023-12-11 | $4.52 | $4.52 | 288,900 | — | — |
| 2023-12-08 | $4.55 | $4.55 | 178,700 | — | — |
| 2023-12-07 | $4.53 | $4.53 | 243,700 | — | — |
| 2023-12-06 | $4.38 | $4.38 | 430,300 | — | — |
| 2023-12-05 | $4.53 | $4.53 | 511,600 | — | — |
| 2023-12-04 | $4.75 | $4.75 | 380,000 | — | — |
| 2023-12-01 | $4.70 | $4.70 | 464,600 | — | — |
| 2023-11-30 | $4.44 | $4.44 | 760,600 | — | — |
| 2023-11-29 | $4.37 | $4.37 | 418,000 | — | — |
| 2023-11-28 | $4.50 | $4.50 | 418,100 | — | — |
| 2023-11-27 | $4.67 | $4.67 | 460,900 | — | — |
| 2023-11-24 | $4.81 | $4.81 | 247,300 | — | — |
| 2023-11-22 | $4.71 | $4.71 | 197,300 | — | — |
| 2023-11-21 | $4.71 | $4.71 | 372,900 | — | — |
| 2023-11-20 | $4.88 | $4.88 | 280,000 | — | — |
| 2023-11-17 | $4.93 | $4.93 | 402,700 | — | — |
| 2023-11-16 | $4.86 | $4.86 | 369,200 | — | — |
| 2023-11-15 | $4.90 | $4.90 | 468,200 | — | — |
| 2023-11-14 | $4.59 | $4.59 | 387,500 | — | — |
| 2023-11-13 | $4.39 | $4.39 | 258,300 | — | — |
| 2023-11-10 | $4.52 | $4.52 | 390,000 | — | — |
| 2023-11-09 | $4.61 | $4.61 | 559,500 | — | — |
| 2023-11-08 | $4.58 | $4.58 | 330,000 | — | — |
| 2023-11-07 | $4.65 | $4.65 | 485,800 | — | — |
| 2023-11-06 | $4.86 | $4.86 | 378,600 | — | — |
| 2023-11-03 | $4.85 | $4.85 | 311,300 | — | — |
| 2023-11-02 | $4.85 | $4.85 | 352,700 | — | — |
| 2023-11-01 | $4.61 | $4.61 | 290,300 | — | — |
| 2023-10-31 | $4.74 | $4.74 | 385,200 | — | — |
| 2023-10-30 | $4.58 | $4.58 | 717,500 | — | — |
| 2023-10-27 | $4.31 | $4.31 | 145,700 | — | — |
| 2023-10-26 | $4.37 | $4.37 | 381,100 | — | — |
| 2023-10-25 | $4.61 | $4.61 | 290,800 | — | — |
| 2023-10-24 | $4.81 | $4.81 | 542,800 | — | — |
| 2023-10-23 | $4.61 | $4.61 | 415,900 | — | — |
| 2023-10-20 | $4.65 | $4.65 | 411,100 | — | — |
| 2023-10-19 | $4.99 | $4.99 | 755,000 | — | — |
| 2023-10-18 | $5.05 | $5.05 | 534,800 | — | — |
| 2023-10-17 | $5.05 | $5.05 | 706,400 | — | — |
| 2023-10-16 | $4.83 | $4.83 | 459,800 | — | — |
| 2023-10-13 | $4.48 | $4.48 | 450,300 | — | — |
| 2023-10-12 | $4.29 | $4.29 | 425,300 | — | — |
| 2023-10-11 | $4.53 | $4.53 | 639,100 | — | — |
| 2023-10-10 | $4.47 | $4.47 | 652,400 | — | — |
| 2023-10-09 | $4.75 | $4.75 | 700,200 | — | — |
| 2023-10-06 | $4.14 | $4.14 | 339,100 | — | — |
| 2023-10-05 | $3.97 | $3.97 | 352,900 | — | — |
| 2023-10-04 | $4.01 | $4.01 | 552,300 | — | — |
| 2023-10-03 | $4.01 | $4.01 | 759,500 | — | — |
| 2023-10-02 | $4.32 | $4.32 | 1,215,200 | — | — |
| 2023-09-29 | $4.15 | $4.15 | 1,172,100 | — | — |
| 2023-09-28 | $4.09 | $4.09 | 568,400 | — | — |
| 2023-09-27 | $4.19 | $4.19 | 522,000 | — | — |
| 2023-09-26 | $4.40 | $4.40 | 522,800 | — | — |
| 2023-09-25 | $4.47 | $4.47 | 871,300 | — | — |
| 2023-09-22 | $4.24 | $4.24 | 443,600 | — | — |
| 2023-09-21 | $4.28 | $4.28 | 833,500 | — | — |
| 2023-09-20 | $4.77 | $4.77 | 346,100 | — | — |
| 2023-09-19 | $4.95 | $4.95 | 399,600 | — | — |
| 2023-09-18 | $4.75 | $4.75 | 484,300 | — | — |
| 2023-09-15 | $5.04 | $5.04 | 624,500 | — | — |
| 2023-09-14 | $5.16 | $5.16 | 593,500 | — | — |
| 2023-09-13 | $5.47 | $5.47 | 538,100 | — | — |
| 2023-09-12 | $5.57 | $5.57 | 632,700 | — | — |
| 2023-09-11 | $5.43 | $5.43 | 2,752,700 | — | — |
| 2023-09-08 | $4.82 | $4.82 | 383,300 | — | — |
| 2023-09-07 | $4.96 | $4.96 | 316,200 | — | — |
| 2023-09-06 | $5.00 | $5.00 | 672,400 | — | — |
| 2023-09-05 | $4.89 | $4.89 | 304,300 | — | — |
| 2023-09-01 | $4.88 | $4.88 | 400,000 | — | — |
| 2023-08-31 | $5.01 | $5.01 | 460,200 | — | — |
| 2023-08-30 | $5.39 | $5.39 | 396,500 | — | — |
| 2023-08-29 | $5.30 | $5.30 | 430,200 | — | — |
| 2023-08-28 | $4.94 | $4.94 | 424,600 | — | — |
| 2023-08-25 | $4.98 | $4.98 | 537,600 | — | — |
| 2023-08-24 | $4.78 | $4.78 | 572,500 | — | — |
| 2023-08-23 | $5.19 | $5.19 | 485,300 | — | — |
| 2023-08-22 | $5.18 | $5.18 | 660,100 | — | — |
| 2023-08-21 | $5.20 | $5.20 | 448,100 | — | — |
| 2023-08-18 | $5.24 | $5.24 | 731,700 | — | — |
| 2023-08-17 | $5.67 | $5.67 | 533,600 | — | — |
| 2023-08-16 | $5.80 | $5.80 | 850,600 | — | — |
| 2023-08-15 | $6.16 | $6.16 | 532,100 | — | — |
| 2023-08-14 | $6.64 | $6.64 | 285,200 | — | — |
| 2023-08-11 | $6.87 | $6.87 | 261,800 | — | — |
| 2023-08-10 | $6.85 | $6.85 | 259,500 | — | — |
| 2023-08-09 | $6.99 | $6.99 | 467,400 | — | — |
| 2023-08-08 | $7.13 | $7.13 | 366,400 | — | — |
| 2023-08-07 | $6.87 | $6.87 | 791,400 | — | — |
| 2023-08-04 | $7.46 | $7.46 | 311,100 | — | — |
| 2023-08-03 | $7.53 | $7.53 | 924,100 | — | — |
| 2023-08-02 | $6.81 | $6.81 | 524,100 | — | — |
| 2023-08-01 | $7.07 | $7.07 | 427,100 | — | — |
| 2023-07-31 | $7.38 | $7.38 | 418,200 | — | — |
| 2023-07-28 | $6.87 | $6.86 | 559,200 | — | — |
| 2023-07-27 | $6.64 | $6.64 | 641,900 | — | — |
| 2023-07-26 | $7.26 | $7.26 | 392,300 | — | — |
| 2023-07-25 | $7.35 | $7.35 | 212,200 | — | — |
| 2023-07-24 | $7.51 | $7.51 | 291,900 | — | — |
| 2023-07-21 | $7.43 | $7.43 | 404,900 | — | — |
| 2023-07-20 | $7.70 | $7.70 | 368,100 | — | — |
| 2023-07-19 | $7.47 | $7.47 | 755,300 | — | — |
| 2023-07-18 | $8.22 | $8.22 | 994,500 | — | — |
| 2023-07-17 | $8.02 | $8.02 | 841,100 | — | — |
| 2023-07-14 | $7.22 | $7.22 | 964,800 | — | — |
| 2023-07-13 | $8.15 | $8.15 | 729,900 | — | — |
| 2023-07-12 | $8.70 | $8.70 | 1,190,600 | — | — |
| 2023-07-11 | $8.05 | $8.05 | 582,400 | — | — |
| 2023-07-10 | $7.91 | $7.91 | 521,700 | — | — |
| 2023-07-07 | $7.58 | $7.58 | 552,000 | — | — |
| 2023-07-06 | $6.99 | $6.99 | 506,700 | — | — |
| 2023-07-05 | $7.05 | $7.05 | 470,300 | — | — |
| 2023-07-03 | $7.29 | $7.29 | 402,700 | — | — |
| 2023-06-30 | $7.33 | $7.33 | 1,380,200 | — | — |
| 2023-06-29 | $7.08 | $7.08 | 1,061,700 | — | — |
| 2023-06-28 | $6.50 | $6.50 | 919,000 | — | — |
| 2023-06-27 | $5.88 | $5.88 | 599,600 | — | — |
| 2023-06-26 | $5.73 | $5.73 | 760,000 | — | — |
| 2023-06-23 | $5.61 | $5.61 | 4,624,300 | — | — |
| 2023-06-22 | $6.08 | $6.08 | 465,900 | — | — |
| 2023-06-21 | $6.26 | $6.26 | 530,700 | — | — |
| 2023-06-20 | $6.35 | $6.35 | 903,200 | — | — |
| 2023-06-16 | $6.42 | $6.42 | 1,010,100 | — | — |
| 2023-06-15 | $6.87 | $6.87 | 776,700 | — | — |
| 2023-06-14 | $6.84 | $6.84 | 796,700 | — | — |
| 2023-06-13 | $6.93 | $6.93 | 1,552,600 | — | — |
| 2023-06-12 | $7.68 | $7.68 | 1,970,300 | — | — |
| 2023-06-09 | $6.63 | $6.63 | 1,459,300 | — | — |
| 2023-06-08 | $6.02 | $6.02 | 1,711,100 | — | — |
| 2023-06-07 | $5.71 | $5.71 | 3,871,900 | — | — |
| 2023-06-06 | $6.95 | $6.95 | 2,593,600 | — | — |
| 2023-06-05 | $5.76 | $5.76 | 1,660,500 | — | — |
| 2023-06-02 | $4.92 | $4.92 | 1,074,100 | — | — |
| 2023-06-01 | $5.20 | $5.20 | 1,503,800 | — | — |
| 2023-05-31 | $4.77 | $4.77 | 1,781,400 | — | — |
| 2023-05-30 | $4.37 | $4.37 | 886,100 | — | — |
| 2023-05-26 | $4.17 | $4.17 | 1,199,200 | — | — |
| 2023-05-25 | $4.23 | $4.23 | 1,894,000 | — | — |
| 2023-05-24 | $4.13 | $4.13 | 1,495,500 | — | — |
| 2023-05-23 | $4.26 | $4.26 | 3,426,100 | — | — |
| 2023-05-22 | $4.35 | $4.35 | 4,137,500 | — | — |
| 2023-05-19 | $3.22 | $3.22 | 8,946,100 | — | — |
| 2023-05-18 | $2.44 | $2.44 | 1,707,400 | — | — |
| 2023-05-17 | $2.08 | $2.08 | 715,700 | — | — |
| 2023-05-16 | $1.88 | $1.88 | 382,600 | — | — |
| 2023-05-15 | $1.89 | $1.89 | 719,400 | — | — |
| 2023-05-12 | $1.79 | $1.79 | 434,400 | — | — |
| 2023-05-11 | $1.77 | $1.77 | 604,300 | — | — |
| 2023-05-10 | $1.73 | $1.73 | 886,200 | — | — |
| 2023-05-09 | $1.93 | $1.93 | 1,221,700 | — | — |
| 2023-05-08 | $2.27 | $2.27 | 2,969,600 | — | — |
| 2023-05-05 | $1.87 | $1.87 | 1,392,000 | — | — |
| 2023-05-04 | $1.75 | $1.75 | 4,167,000 | — | — |
| 2023-05-03 | $2.17 | $2.17 | 405,700 | — | — |
| 2023-05-02 | $2.07 | $2.07 | 230,300 | — | — |
| 2023-05-01 | $2.07 | $2.07 | 334,500 | — | — |
| 2023-04-28 | $2.22 | $2.22 | 249,800 | — | — |
| 2023-04-27 | $2.16 | $2.16 | 325,400 | — | — |
| 2023-04-26 | $2.02 | $2.02 | 326,600 | — | — |
| 2023-04-25 | $2.11 | $2.11 | 306,300 | — | — |
| 2023-04-24 | $2.15 | $2.15 | 338,600 | — | — |
| 2023-04-21 | $2.16 | $2.16 | 587,500 | — | — |
| 2023-04-20 | $2.07 | $2.07 | 488,200 | — | — |
| 2023-04-19 | $2.26 | $2.26 | 293,400 | — | — |
| 2023-04-18 | $2.33 | $2.33 | 462,700 | — | — |
| 2023-04-17 | $2.38 | $2.38 | 987,800 | — | — |
| 2023-04-14 | $2.23 | $2.23 | 362,400 | — | — |
| 2023-04-13 | $2.16 | $2.16 | 651,600 | — | — |
| 2023-04-12 | $2.20 | $2.20 | 489,800 | — | — |
| 2023-04-11 | $2.26 | $2.26 | 593,000 | — | — |
| 2023-04-10 | $2.04 | $2.04 | 583,000 | — | — |
| 2023-04-06 | $2.03 | $2.03 | 682,300 | — | — |
| 2023-04-05 | $2.13 | $2.13 | 482,100 | — | — |
| 2023-04-04 | $2.26 | $2.26 | 541,000 | — | — |
| 2023-04-03 | $2.43 | $2.43 | 759,800 | — | — |
| 2023-03-31 | $2.32 | $2.32 | 1,016,800 | — | — |
| 2023-03-30 | $2.15 | $2.15 | 870,200 | — | — |
| 2023-03-29 | $2.25 | $2.25 | 988,900 | — | — |
| 2023-03-28 | $2.43 | $2.43 | 679,500 | — | — |
| 2023-03-27 | $2.72 | $2.72 | 381,200 | — | — |
| 2023-03-24 | $2.61 | $2.61 | 366,900 | — | — |
| 2023-03-23 | $2.60 | $2.60 | 508,000 | — | — |
| 2023-03-22 | $2.69 | $2.69 | 354,100 | — | — |
| 2023-03-21 | $2.77 | $2.77 | 588,600 | — | — |
| 2023-03-20 | $2.60 | $2.60 | 822,900 | — | — |
| 2023-03-17 | $2.75 | $2.75 | 792,800 | — | — |
| 2023-03-16 | $2.79 | $2.79 | 843,700 | — | — |
| 2023-03-15 | $2.71 | $2.71 | 925,400 | — | — |
| 2023-03-14 | $2.76 | $2.76 | 636,700 | — | — |
| 2023-03-13 | $2.76 | $2.76 | 751,600 | — | — |
| 2023-03-10 | $2.68 | $2.68 | 1,490,200 | — | — |
| 2023-03-09 | $2.99 | $2.99 | 1,773,400 | — | — |
| 2023-03-08 | $3.51 | $3.51 | 631,600 | — | — |
| 2023-03-07 | $3.61 | $3.61 | 325,000 | — | — |
| 2023-03-06 | $3.68 | $3.68 | 430,200 | — | — |
| 2023-03-03 | $3.84 | $3.84 | 428,300 | — | — |
| 2023-03-02 | $3.63 | $3.63 | 353,600 | — | — |
| 2023-03-01 | $3.70 | $3.70 | 533,700 | — | — |
| 2023-02-28 | $3.57 | $3.57 | 1,209,400 | — | — |
| 2023-02-27 | $3.85 | $3.85 | 400,200 | — | — |
| 2023-02-24 | $3.81 | $3.81 | 332,300 | — | — |
| 2023-02-23 | $3.90 | $3.90 | 436,000 | — | — |
| 2023-02-22 | $3.90 | $3.90 | 554,600 | — | — |
| 2023-02-21 | $3.92 | $3.92 | 566,100 | — | — |
| 2023-02-17 | $4.30 | $4.30 | 297,900 | — | — |
| 2023-02-16 | $4.51 | $4.51 | 399,100 | — | — |
| 2023-02-15 | $4.93 | $4.93 | 561,700 | — | — |
| 2023-02-14 | $4.79 | $4.79 | 543,700 | — | — |
| 2023-02-13 | $4.61 | $4.61 | 617,000 | — | — |
| 2023-02-10 | $4.22 | $4.22 | 503,700 | — | — |
| 2023-02-09 | $4.30 | $4.30 | 370,700 | — | — |
| 2023-02-08 | $4.38 | $4.38 | 342,700 | — | — |
| 2023-02-07 | $4.37 | $4.37 | 377,500 | — | — |
| 2023-02-06 | $4.52 | $4.52 | 538,600 | — | — |
| 2023-02-03 | $4.69 | $4.69 | 588,700 | — | — |
| 2023-02-02 | $4.70 | $4.70 | 698,600 | — | — |
| 2023-02-01 | $4.60 | $4.60 | 761,200 | — | — |
| 2023-01-31 | $4.67 | $4.67 | 790,300 | — | — |
| 2023-01-30 | $4.32 | $4.32 | 448,400 | — | — |
| 2023-01-27 | $4.31 | $4.31 | 231,700 | — | — |
| 2023-01-26 | $4.19 | $4.19 | 322,300 | — | — |
| 2023-01-25 | $4.16 | $4.16 | 258,300 | — | — |
| 2023-01-24 | $4.06 | $4.06 | 275,700 | — | — |
| 2023-01-23 | $4.16 | $4.16 | 596,800 | — | — |
| 2023-01-20 | $3.84 | $3.84 | 551,400 | — | — |
| 2023-01-19 | $3.82 | $3.82 | 794,700 | — | — |
| 2023-01-18 | $4.11 | $4.11 | 523,000 | — | — |
| 2023-01-17 | $4.37 | $4.37 | 283,600 | — | — |
| 2023-01-13 | $4.39 | $4.39 | 296,200 | — | — |
| 2023-01-12 | $4.30 | $4.30 | 319,500 | — | — |
| 2023-01-11 | $4.23 | $4.23 | 451,300 | — | — |
| 2023-01-10 | $4.05 | $4.05 | 312,600 | — | — |
| 2023-01-09 | $4.08 | $4.08 | 663,100 | — | — |
| 2023-01-06 | $3.87 | $3.87 | 649,400 | — | — |
| 2023-01-05 | $3.75 | $3.75 | 624,400 | — | — |
| 2023-01-04 | $3.94 | $3.94 | 430,800 | — | — |
| 2023-01-03 | $3.90 | $3.90 | 727,700 | — | — |