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
- 2008-01-29 to 2026-08-28
- 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 | $2.38 | $2.38 | 16,000 | — | — |
| 2023-12-28 | $2.27 | $2.27 | 77,600 | — | — |
| 2023-12-27 | $2.56 | $2.56 | 54,100 | — | — |
| 2023-12-26 | $2.55 | $2.55 | 95,000 | — | — |
| 2023-12-22 | $2.17 | $2.17 | 24,800 | — | — |
| 2023-12-21 | $2.17 | $2.17 | 60,800 | — | — |
| 2023-12-20 | $2.00 | $2.00 | 39,000 | — | — |
| 2023-12-19 | $2.20 | $2.20 | 51,100 | — | — |
| 2023-12-18 | $2.26 | $2.26 | 40,600 | — | — |
| 2023-12-15 | $2.36 | $2.36 | 84,200 | — | — |
| 2023-12-14 | $2.56 | $2.56 | 16,900 | — | — |
| 2023-12-13 | $2.56 | $2.56 | 32,000 | — | — |
| 2023-12-12 | $2.49 | $2.49 | 18,300 | — | — |
| 2023-12-11 | $2.62 | $2.62 | 7,900 | — | — |
| 2023-12-08 | $2.84 | $2.84 | 26,800 | — | — |
| 2023-12-07 | $3.15 | $3.15 | 41,800 | — | — |
| 2023-12-06 | $2.94 | $2.94 | 36,600 | — | — |
| 2023-12-05 | $3.12 | $3.12 | 100,300 | — | — |
| 2023-12-04 | $3.42 | $3.42 | 502,700 | — | — |
| 2023-12-01 | $2.48 | $2.48 | 75,400 | — | — |
| 2023-11-30 | $2.32 | $2.32 | 122,900 | — | — |
| 2023-11-29 | $1.94 | $1.94 | 42,900 | — | — |
| 2023-11-28 | $2.01 | $2.01 | 157,200 | — | — |
| 2023-11-27 | $2.66 | $2.66 | 14,800 | — | — |
| 2023-11-24 | $2.79 | $2.79 | 9,100 | — | — |
| 2023-11-22 | $2.73 | $2.73 | 28,500 | — | — |
| 2023-11-21 | $2.94 | $2.94 | 13,400 | — | — |
| 2023-11-20 | $2.93 | $2.93 | 28,600 | — | — |
| 2023-11-17 | $2.97 | $2.97 | 81,400 | — | — |
| 2023-11-16 | $2.94 | $2.94 | 137,700 | — | — |
| 2023-11-15 | $3.80 | $3.80 | 33,700 | — | — |
| 2023-11-14 | $3.86 | $3.86 | 40,400 | — | — |
| 2023-11-13 | $3.45 | $3.45 | 62,700 | — | — |
| 2023-11-10 | $3.50 | $3.50 | 32,100 | — | — |
| 2023-11-09 | $4.00 | $4.00 | 6,200 | — | — |
| 2023-11-08 | $3.62 | $3.62 | 24,300 | — | — |
| 2023-11-07 | $3.75 | $3.75 | 7,700 | — | — |
| 2023-11-06 | $3.75 | $3.75 | 9,000 | — | — |
| 2023-11-03 | $3.86 | $3.86 | 16,000 | — | — |
| 2023-11-02 | $4.00 | $4.00 | 25,400 | — | — |
| 2023-11-01 | $4.04 | $4.04 | 29,900 | — | — |
| 2023-10-31 | $4.23 | $4.23 | 41,300 | — | — |
| 2023-10-30 | $3.56 | $3.56 | 25,100 | — | — |
| 2023-10-27 | $3.29 | $3.29 | 42,500 | — | — |
| 2023-10-26 | $3.34 | $3.34 | 17,600 | — | — |
| 2023-10-25 | $3.40 | $3.40 | 28,600 | — | — |
| 2023-10-24 | $3.59 | $3.59 | 44,700 | — | — |
| 2023-10-23 | $3.74 | $3.74 | 15,000 | — | — |
| 2023-10-20 | $3.74 | $3.74 | 3,700 | — | — |
| 2023-10-19 | $3.86 | $3.86 | 18,000 | — | — |
| 2023-10-18 | $4.14 | $4.14 | 10,700 | — | — |
| 2023-10-17 | $4.22 | $4.22 | 17,300 | — | — |
| 2023-10-16 | $4.13 | $4.13 | 16,600 | — | — |
| 2023-10-13 | $4.32 | $4.32 | 10,500 | — | — |
| 2023-10-12 | $4.20 | $4.20 | 4,400 | — | — |
| 2023-10-11 | $4.34 | $4.34 | 10,200 | — | — |
| 2023-10-10 | $4.07 | $4.07 | 11,700 | — | — |
| 2023-10-09 | $4.44 | $4.44 | 22,500 | — | — |
| 2023-10-06 | $4.60 | $4.60 | 8,800 | — | — |
| 2023-10-05 | $4.53 | $4.53 | 35,100 | — | — |
| 2023-10-04 | $4.50 | $4.50 | 5,900 | — | — |
| 2023-10-03 | $4.37 | $4.37 | 8,800 | — | — |
| 2023-10-02 | $4.20 | $4.20 | 4,500 | — | — |
| 2023-09-29 | $4.28 | $4.28 | 9,100 | — | — |
| 2023-09-28 | $4.20 | $4.20 | 5,300 | — | — |
| 2023-09-27 | $4.22 | $4.22 | 70,100 | — | — |
| 2023-09-26 | $4.53 | $4.53 | 16,300 | — | — |
| 2023-09-25 | $4.20 | $4.20 | 7,700 | — | — |
| 2023-09-22 | $4.37 | $4.37 | 3,700 | — | — |
| 2023-09-21 | $4.34 | $4.34 | 29,900 | — | — |
| 2023-09-20 | $4.32 | $4.32 | 2,900 | — | — |
| 2023-09-19 | $4.40 | $4.40 | 9,600 | — | — |
| 2023-09-18 | $4.38 | $4.38 | 26,000 | — | — |
| 2023-09-15 | $4.73 | $4.73 | 81,500 | — | — |
| 2023-09-14 | $4.16 | $4.16 | 13,700 | — | — |
| 2023-09-13 | $4.16 | $4.16 | 10,300 | — | — |
| 2023-09-12 | $4.07 | $4.07 | 10,800 | — | — |
| 2023-09-11 | $3.98 | $3.98 | 8,200 | — | — |
| 2023-09-08 | $3.94 | $3.94 | 6,900 | — | — |
| 2023-09-07 | $4.28 | $4.28 | 7,200 | — | — |
| 2023-09-06 | $4.42 | $4.42 | 13,000 | — | — |
| 2023-09-05 | $4.62 | $4.62 | 50,700 | — | — |
| 2023-09-01 | $4.13 | $4.13 | 14,200 | — | — |
| 2023-08-31 | $4.07 | $4.07 | 30,000 | — | — |
| 2023-08-30 | $4.21 | $4.21 | 18,500 | — | — |
| 2023-08-29 | $4.28 | $4.28 | 22,800 | — | — |
| 2023-08-28 | $4.16 | $4.16 | 11,200 | — | — |
| 2023-08-25 | $3.98 | $3.98 | 11,500 | — | — |
| 2023-08-24 | $4.06 | $4.06 | 21,500 | — | — |
| 2023-08-23 | $4.08 | $4.08 | 46,700 | — | — |
| 2023-08-22 | $4.25 | $4.25 | 8,800 | — | — |
| 2023-08-21 | $4.12 | $4.12 | 15,700 | — | — |
| 2023-08-18 | $4.39 | $4.39 | 72,900 | — | — |
| 2023-08-17 | $4.27 | $4.27 | 209,500 | — | — |
| 2023-08-16 | $3.92 | $3.92 | 99,400 | — | — |
| 2023-08-15 | $3.75 | $3.75 | 430,200 | — | — |
| 2023-08-14 | $3.38 | $3.38 | 226,400 | — | — |
| 2023-08-11 | $3.37 | $3.37 | 21,300 | — | — |
| 2023-08-10 | $3.41 | $3.41 | 5,700 | — | — |
| 2023-08-09 | $3.52 | $3.52 | 17,300 | — | — |
| 2023-08-08 | $3.60 | $3.60 | 26,400 | — | — |
| 2023-08-07 | $3.50 | $3.50 | 4,600 | — | — |
| 2023-08-04 | $3.84 | $3.84 | 4,800 | — | — |
| 2023-08-03 | $3.85 | $3.85 | 19,200 | — | — |
| 2023-08-02 | $3.86 | $3.86 | 14,800 | — | — |
| 2023-08-01 | $3.87 | $3.87 | 12,000 | — | — |
| 2023-07-31 | $3.76 | $3.76 | 21,200 | — | — |
| 2023-07-28 | $3.91 | $3.91 | 18,200 | — | — |
| 2023-07-27 | $3.54 | $3.54 | 10,700 | — | — |
| 2023-07-26 | $3.70 | $3.70 | 11,000 | — | — |
| 2023-07-25 | $3.75 | $3.75 | 10,600 | — | — |
| 2023-07-24 | $3.87 | $3.87 | 19,800 | — | — |
| 2023-07-21 | $4.09 | $4.09 | 16,500 | — | — |
| 2023-07-20 | $4.09 | $4.09 | 13,600 | — | — |
| 2023-07-19 | $4.14 | $4.14 | 13,200 | — | — |
| 2023-07-18 | $4.36 | $4.36 | 44,300 | — | — |
| 2023-07-17 | $4.34 | $4.34 | 24,200 | — | — |
| 2023-07-14 | $4.35 | $4.35 | 4,100 | — | — |
| 2023-07-13 | $4.40 | $4.40 | 23,400 | — | — |
| 2023-07-12 | $4.35 | $4.35 | 39,300 | — | — |
| 2023-07-11 | $4.34 | $4.34 | 51,000 | — | — |
| 2023-07-10 | $4.34 | $4.34 | 46,200 | — | — |
| 2023-07-07 | $4.38 | $4.38 | 19,200 | — | — |
| 2023-07-06 | $4.31 | $4.31 | 18,200 | — | — |
| 2023-07-05 | $4.49 | $4.49 | 36,100 | — | — |
| 2023-07-03 | $4.76 | $4.76 | 19,300 | — | — |
| 2023-06-30 | $4.58 | $4.58 | 17,900 | — | — |
| 2023-06-29 | $4.67 | $4.67 | 83,600 | — | — |
| 2023-06-28 | $5.04 | $5.04 | 143,400 | — | — |
| 2023-06-27 | $4.90 | $4.90 | 276,400 | — | — |
| 2023-06-26 | $4.11 | $4.11 | 149,100 | — | — |
| 2023-06-23 | $3.66 | $3.66 | 1,529,800 | — | — |
| 2023-06-22 | $3.51 | $3.51 | 68,200 | — | — |
| 2023-06-21 | $3.50 | $3.50 | 57,400 | — | — |
| 2023-06-20 | $3.50 | $3.50 | 69,200 | — | — |
| 2023-06-16 | $3.73 | $3.73 | 128,000 | — | — |
| 2023-06-15 | $3.52 | $3.52 | 55,900 | — | — |
| 2023-06-14 | $3.68 | $3.68 | 64,700 | — | — |
| 2023-06-13 | $3.95 | $3.95 | 42,500 | — | — |
| 2023-06-12 | $3.63 | $3.63 | 47,500 | — | — |
| 2023-06-09 | $3.46 | $3.46 | 51,100 | — | — |
| 2023-06-08 | $3.45 | $3.45 | 57,900 | — | — |
| 2023-06-07 | $3.71 | $3.71 | 40,500 | — | — |
| 2023-06-06 | $3.77 | $3.77 | 64,700 | — | — |
| 2023-06-05 | $4.19 | $4.19 | 32,800 | — | — |
| 2023-06-02 | $3.88 | $3.88 | 60,100 | — | — |
| 2023-06-01 | $3.81 | $3.81 | 40,700 | — | — |
| 2023-05-31 | $4.20 | $4.20 | 30,300 | — | — |
| 2023-05-30 | $4.10 | $4.10 | 50,800 | — | — |
| 2023-05-26 | $3.53 | $3.53 | 59,100 | — | — |
| 2023-05-25 | $3.65 | $3.65 | 27,300 | — | — |
| 2023-05-24 | $3.49 | $3.49 | 29,900 | — | — |
| 2023-05-23 | $3.89 | $3.89 | 40,700 | — | — |
| 2023-05-22 | $3.72 | $3.72 | 56,900 | — | — |
| 2023-05-19 | $3.50 | $3.50 | 87,400 | — | — |
| 2023-05-18 | $3.87 | $3.87 | 43,700 | — | — |
| 2023-05-17 | $3.51 | $3.51 | 36,800 | — | — |
| 2023-05-16 | $3.52 | $3.52 | 102,500 | — | — |
| 2023-05-15 | $3.71 | $3.71 | 18,600 | — | — |
| 2023-05-12 | $3.86 | $3.86 | 26,900 | — | — |
| 2023-05-11 | $3.89 | $3.89 | 37,000 | — | — |
| 2023-05-10 | $4.10 | $4.10 | 25,300 | — | — |
| 2023-05-09 | $4.08 | $4.08 | 13,200 | — | — |
| 2023-05-08 | $4.01 | $4.01 | 30,600 | — | — |
| 2023-05-05 | $4.03 | $4.03 | 24,900 | — | — |
| 2023-05-04 | $4.18 | $4.18 | 32,200 | — | — |
| 2023-05-03 | $4.00 | $4.00 | 33,000 | — | — |
| 2023-05-02 | $3.99 | $3.99 | 29,300 | — | — |
| 2023-05-01 | $4.12 | $4.12 | 24,100 | — | — |
| 2023-04-28 | $4.10 | $4.10 | 33,800 | — | — |
| 2023-04-27 | $4.18 | $4.18 | 23,800 | — | — |
| 2023-04-26 | $4.25 | $4.25 | 32,700 | — | — |
| 2023-04-25 | $4.58 | $4.58 | 32,800 | — | — |
| 2023-04-24 | $4.34 | $4.34 | 29,000 | — | — |
| 2023-04-21 | $4.20 | $4.20 | 34,500 | — | — |
| 2023-04-20 | $4.06 | $4.06 | 28,600 | — | — |
| 2023-04-19 | $4.13 | $4.13 | 39,700 | — | — |
| 2023-04-18 | $4.05 | $4.05 | 33,800 | — | — |
| 2023-04-17 | $4.29 | $4.29 | 22,200 | — | — |
| 2023-04-14 | $4.28 | $4.28 | 62,000 | — | — |
| 2023-04-13 | $4.63 | $4.63 | 53,800 | — | — |
| 2023-04-12 | $4.25 | $4.25 | 44,500 | — | — |
| 2023-04-11 | $4.06 | $4.06 | 138,000 | — | — |
| 2023-04-10 | $4.08 | $4.08 | 357,800 | — | — |
| 2023-04-06 | $4.04 | $4.04 | 14,200 | — | — |
| 2023-04-05 | $3.59 | $3.59 | 70,100 | — | — |
| 2023-04-04 | $3.95 | $3.95 | 34,100 | — | — |
| 2023-04-03 | $4.24 | $4.24 | 116,100 | — | — |
| 2023-03-31 | $4.25 | $4.25 | 215,000 | — | — |
| 2023-03-30 | $3.87 | $3.87 | 26,600 | — | — |
| 2023-03-29 | $3.95 | $3.95 | 48,900 | — | — |
| 2023-03-28 | $3.95 | $3.95 | 22,200 | — | — |
| 2023-03-27 | $4.40 | $4.40 | 29,200 | — | — |
| 2023-03-24 | $4.37 | $4.37 | 18,600 | — | — |
| 2023-03-23 | $4.60 | $4.60 | 23,700 | — | — |
| 2023-03-22 | $4.61 | $4.61 | 31,000 | — | — |
| 2023-03-21 | $4.95 | $4.95 | 80,600 | — | — |
| 2023-03-20 | $5.03 | $5.03 | 27,300 | — | — |
| 2023-03-17 | $4.85 | $4.85 | 84,500 | — | — |
| 2023-03-16 | $4.92 | $4.92 | 43,900 | — | — |
| 2023-03-15 | $4.98 | $4.98 | 49,600 | — | — |
| 2023-03-14 | $5.36 | $5.36 | 16,700 | — | — |
| 2023-03-13 | $5.30 | $5.30 | 23,100 | — | — |
| 2023-03-10 | $5.15 | $5.15 | 34,400 | — | — |
| 2023-03-09 | $5.58 | $5.58 | 67,000 | — | — |
| 2023-03-08 | $6.70 | $6.70 | 34,600 | — | — |
| 2023-03-07 | $6.90 | $6.90 | 15,700 | — | — |
| 2023-03-06 | $6.99 | $6.99 | 17,600 | — | — |
| 2023-03-03 | $7.08 | $7.08 | 23,500 | — | — |
| 2023-03-02 | $7.11 | $7.11 | 19,500 | — | — |
| 2023-03-01 | $7.47 | $7.47 | 30,400 | — | — |
| 2023-02-28 | $7.86 | $7.86 | 33,900 | — | — |
| 2023-02-27 | $7.97 | $7.97 | 23,000 | — | — |
| 2023-02-24 | $8.09 | $8.09 | 36,200 | — | — |
| 2023-02-23 | $8.91 | $8.91 | 41,700 | — | — |
| 2023-02-22 | $8.85 | $8.85 | 23,200 | — | — |
| 2023-02-21 | $9.26 | $9.26 | 16,600 | — | — |
| 2023-02-17 | $9.57 | $9.57 | 20,200 | — | — |
| 2023-02-16 | $9.62 | $9.62 | 23,200 | — | — |
| 2023-02-15 | $9.46 | $9.46 | 28,600 | — | — |
| 2023-02-14 | $8.88 | $8.88 | 21,200 | — | — |
| 2023-02-13 | $9.13 | $9.13 | 15,300 | — | — |
| 2023-02-10 | $9.05 | $9.05 | 31,100 | — | — |
| 2023-02-09 | $9.04 | $9.04 | 28,900 | — | — |
| 2023-02-08 | $9.55 | $9.55 | 33,800 | — | — |
| 2023-02-07 | $10.38 | $10.38 | 42,800 | — | — |
| 2023-02-06 | $10.76 | $10.76 | 47,100 | — | — |
| 2023-02-03 | $10.42 | $10.42 | 183,100 | — | — |
| 2023-02-02 | $9.14 | $9.14 | 30,000 | — | — |
| 2023-02-01 | $8.85 | $8.85 | 50,800 | — | — |
| 2023-01-31 | $8.94 | $8.94 | 48,300 | — | — |
| 2023-01-30 | $9.31 | $9.31 | 28,100 | — | — |
| 2023-01-27 | $9.29 | $9.29 | 40,800 | — | — |
| 2023-01-26 | $9.35 | $9.35 | 15,100 | — | — |
| 2023-01-25 | $9.32 | $9.32 | 27,100 | — | — |
| 2023-01-24 | $9.29 | $9.29 | 115,300 | — | — |
| 2023-01-23 | $8.01 | $8.01 | 53,000 | — | — |
| 2023-01-20 | $7.86 | $7.86 | 22,300 | — | — |
| 2023-01-19 | $7.70 | $7.70 | 58,100 | — | — |
| 2023-01-18 | $7.77 | $7.77 | 70,600 | — | — |
| 2023-01-17 | $8.43 | $8.43 | 48,400 | — | — |
| 2023-01-13 | $8.38 | $8.38 | 54,300 | — | — |
| 2023-01-12 | $8.17 | $8.17 | 31,500 | — | — |
| 2023-01-11 | $7.94 | $7.94 | 34,200 | — | — |
| 2023-01-10 | $8.10 | $8.10 | 38,300 | — | — |
| 2023-01-09 | $8.00 | $8.00 | 93,200 | — | — |
| 2023-01-06 | $8.41 | $8.41 | 46,600 | — | — |
| 2023-01-05 | $8.85 | $8.85 | 39,400 | — | — |
| 2023-01-04 | $9.77 | $9.77 | 23,300 | — | — |
| 2023-01-03 | $10.01 | $10.01 | 17,300 | — | — |