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
- 2005-11-15 to 2026-08-27
- 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 | $4.69 | $4.69 | 67,900 | — | — |
| 2023-12-28 | $4.35 | $4.35 | 18,000 | — | — |
| 2023-12-27 | $4.30 | $4.30 | 8,700 | — | — |
| 2023-12-26 | $4.20 | $4.20 | 1,600 | — | — |
| 2023-12-22 | $4.08 | $4.08 | 5,700 | — | — |
| 2023-12-21 | $4.13 | $4.13 | 3,100 | — | — |
| 2023-12-20 | $4.10 | $4.10 | 4,900 | — | — |
| 2023-12-19 | $4.32 | $4.32 | 3,900 | — | — |
| 2023-12-18 | $4.41 | $4.41 | 14,100 | — | — |
| 2023-12-15 | $4.27 | $4.27 | 52,200 | — | — |
| 2023-12-14 | $4.08 | $4.08 | 15,400 | — | — |
| 2023-12-13 | $3.64 | $3.64 | 5,200 | — | — |
| 2023-12-12 | $3.65 | $3.65 | 3,800 | — | — |
| 2023-12-11 | $3.54 | $3.54 | 6,200 | — | — |
| 2023-12-08 | $3.84 | $3.84 | 5,100 | — | — |
| 2023-12-07 | $3.70 | $3.70 | 3,900 | — | — |
| 2023-12-06 | $3.89 | $3.89 | 0 | — | — |
| 2023-12-05 | $3.89 | $3.89 | 3,200 | — | — |
| 2023-12-04 | $3.87 | $3.87 | 15,300 | — | — |
| 2023-12-01 | $3.70 | $3.70 | 3,800 | — | — |
| 2023-11-30 | $3.80 | $3.80 | 500 | — | — |
| 2023-11-29 | $3.75 | $3.75 | 1,000 | — | — |
| 2023-11-28 | $3.76 | $3.76 | 6,000 | — | — |
| 2023-11-27 | $3.76 | $3.76 | 2,500 | — | — |
| 2023-11-24 | $3.75 | $3.75 | 3,900 | — | — |
| 2023-11-22 | $3.89 | $3.89 | 700 | — | — |
| 2023-11-21 | $3.75 | $3.75 | 1,800 | — | — |
| 2023-11-20 | $3.82 | $3.82 | 2,900 | — | — |
| 2023-11-17 | $3.83 | $3.83 | 4,700 | — | — |
| 2023-11-16 | $3.78 | $3.78 | 3,100 | — | — |
| 2023-11-15 | $4.01 | $4.01 | 2,600 | — | — |
| 2023-11-14 | $4.29 | $4.29 | 19,400 | — | — |
| 2023-11-13 | $4.04 | $4.04 | 1,200 | — | — |
| 2023-11-10 | $3.98 | $3.98 | 1,000 | — | — |
| 2023-11-09 | $3.96 | $3.96 | 1,400 | — | — |
| 2023-11-08 | $3.90 | $3.90 | 3,300 | — | — |
| 2023-11-07 | $4.00 | $4.00 | 7,200 | — | — |
| 2023-11-06 | $3.74 | $3.74 | 3,800 | — | — |
| 2023-11-03 | $3.70 | $3.70 | 5,500 | — | — |
| 2023-11-02 | $4.00 | $4.00 | 1,000 | — | — |
| 2023-11-01 | $3.97 | $3.97 | 7,100 | — | — |
| 2023-10-31 | $3.79 | $3.79 | 2,700 | — | — |
| 2023-10-30 | $3.86 | $3.86 | 4,500 | — | — |
| 2023-10-27 | $3.85 | $3.85 | 3,800 | — | — |
| 2023-10-26 | $3.81 | $3.81 | 13,700 | — | — |
| 2023-10-25 | $3.98 | $3.98 | 1,800 | — | — |
| 2023-10-24 | $3.80 | $3.80 | 3,100 | — | — |
| 2023-10-23 | $3.57 | $3.57 | 41,300 | — | — |
| 2023-10-20 | $3.82 | $3.82 | 8,900 | — | — |
| 2023-10-19 | $3.85 | $3.85 | 11,800 | — | — |
| 2023-10-18 | $3.78 | $3.78 | 12,900 | — | — |
| 2023-10-17 | $4.05 | $4.05 | 7,400 | — | — |
| 2023-10-16 | $4.03 | $4.03 | 4,800 | — | — |
| 2023-10-13 | $3.94 | $3.94 | 24,200 | — | — |
| 2023-10-12 | $4.15 | $4.15 | 25,100 | — | — |
| 2023-10-11 | $4.26 | $4.26 | 37,700 | — | — |
| 2023-10-10 | $4.28 | $4.28 | 26,800 | — | — |
| 2023-10-09 | $4.50 | $4.50 | 14,500 | — | — |
| 2023-10-06 | $4.40 | $4.40 | 11,400 | — | — |
| 2023-10-05 | $4.26 | $4.26 | 28,800 | — | — |
| 2023-10-04 | $4.46 | $4.46 | 3,800 | — | — |
| 2023-10-03 | $4.32 | $4.32 | 18,100 | — | — |
| 2023-10-02 | $4.54 | $4.54 | 17,700 | — | — |
| 2023-09-29 | $4.50 | $4.50 | 7,300 | — | — |
| 2023-09-28 | $4.53 | $4.53 | 6,800 | — | — |
| 2023-09-27 | $4.56 | $4.56 | 10,200 | — | — |
| 2023-09-26 | $4.44 | $4.44 | 3,600 | — | — |
| 2023-09-25 | $4.39 | $4.39 | 32,900 | — | — |
| 2023-09-22 | $4.50 | $4.50 | 12,900 | — | — |
| 2023-09-21 | $4.40 | $4.40 | 25,900 | — | — |
| 2023-09-20 | $4.60 | $4.60 | 26,200 | — | — |
| 2023-09-19 | $4.75 | $4.75 | 19,700 | — | — |
| 2023-09-18 | $4.60 | $4.60 | 31,500 | — | — |
| 2023-09-15 | $4.47 | $4.47 | 30,100 | — | — |
| 2023-09-14 | $4.78 | $4.78 | 53,300 | — | — |
| 2023-09-13 | $4.81 | $4.81 | 50,800 | — | — |
| 2023-09-12 | $4.33 | $4.33 | 23,100 | — | — |
| 2023-09-11 | $4.10 | $4.10 | 9,200 | — | — |
| 2023-09-08 | $3.93 | $3.93 | 12,100 | — | — |
| 2023-09-07 | $3.62 | $3.62 | 84,600 | — | — |
| 2023-09-06 | $3.69 | $3.69 | 274,300 | — | — |
| 2023-09-05 | $3.47 | $3.47 | 10,600 | — | — |
| 2023-09-01 | $3.36 | $3.36 | 11,900 | — | — |
| 2023-08-31 | $3.40 | $3.40 | 4,100 | — | — |
| 2023-08-30 | $3.35 | $3.35 | 3,900 | — | — |
| 2023-08-29 | $3.32 | $3.32 | 19,500 | — | — |
| 2023-08-28 | $3.30 | $3.30 | 6,200 | — | — |
| 2023-08-25 | $3.40 | $3.40 | 2,600 | — | — |
| 2023-08-24 | $3.40 | $3.40 | 8,600 | — | — |
| 2023-08-23 | $3.30 | $3.30 | 5,900 | — | — |
| 2023-08-22 | $3.35 | $3.35 | 3,100 | — | — |
| 2023-08-21 | $3.31 | $3.31 | 17,100 | — | — |
| 2023-08-18 | $3.38 | $3.38 | 3,400 | — | — |
| 2023-08-17 | $3.35 | $3.35 | 5,800 | — | — |
| 2023-08-16 | $3.31 | $3.31 | 11,300 | — | — |
| 2023-08-15 | $3.32 | $3.32 | 14,100 | — | — |
| 2023-08-14 | $3.42 | $3.42 | 22,200 | — | — |
| 2023-08-11 | $3.49 | $3.49 | 10,500 | — | — |
| 2023-08-10 | $3.48 | $3.48 | 6,100 | — | — |
| 2023-08-09 | $3.38 | $3.38 | 13,700 | — | — |
| 2023-08-08 | $3.33 | $3.33 | 47,600 | — | — |
| 2023-08-07 | $3.51 | $3.51 | 62,800 | — | — |
| 2023-08-04 | $3.52 | $3.52 | 40,600 | — | — |
| 2023-08-03 | $3.31 | $3.31 | 68,300 | — | — |
| 2023-08-02 | $3.31 | $3.31 | 24,800 | — | — |
| 2023-08-01 | $3.25 | $3.25 | 94,000 | — | — |
| 2023-07-31 | $3.09 | $3.09 | 253,300 | — | — |
| 2023-07-28 | $4.15 | $4.15 | 12,500 | — | — |
| 2023-07-27 | $4.14 | $4.14 | 5,200 | — | — |
| 2023-07-26 | $4.18 | $4.18 | 6,000 | — | — |
| 2023-07-25 | $4.16 | $4.16 | 6,200 | — | — |
| 2023-07-24 | $4.23 | $4.23 | 43,700 | — | — |
| 2023-07-21 | $4.25 | $4.25 | 75,400 | — | — |
| 2023-07-20 | $4.66 | $4.66 | 11,700 | — | — |
| 2023-07-19 | $4.75 | $4.75 | 7,700 | — | — |
| 2023-07-18 | $4.75 | $4.75 | 14,200 | — | — |
| 2023-07-17 | $4.79 | $4.79 | 30,900 | — | — |
| 2023-07-14 | $4.97 | $4.97 | 40,200 | — | — |
| 2023-07-13 | $5.11 | $5.11 | 10,800 | — | — |
| 2023-07-12 | $5.11 | $5.11 | 17,300 | — | — |
| 2023-07-11 | $5.11 | $5.11 | 88,200 | — | — |
| 2023-07-10 | $5.39 | $5.39 | 4,200 | — | — |
| 2023-07-07 | $5.40 | $5.40 | 16,600 | — | — |
| 2023-07-06 | $5.35 | $5.35 | 10,800 | — | — |
| 2023-07-05 | $5.32 | $5.32 | 16,100 | — | — |
| 2023-07-03 | $5.39 | $5.39 | 1,800 | — | — |
| 2023-06-30 | $5.30 | $5.30 | 5,100 | — | — |
| 2023-06-29 | $5.31 | $5.31 | 1,500 | — | — |
| 2023-06-28 | $5.30 | $5.30 | 12,000 | — | — |
| 2023-06-27 | $5.26 | $5.26 | 48,300 | — | — |
| 2023-06-26 | $5.35 | $5.35 | 10,500 | — | — |
| 2023-06-23 | $5.35 | $5.35 | 11,100 | — | — |
| 2023-06-22 | $5.40 | $5.40 | 13,400 | — | — |
| 2023-06-21 | $5.46 | $5.46 | 11,200 | — | — |
| 2023-06-20 | $5.45 | $5.45 | 12,500 | — | — |
| 2023-06-16 | $5.51 | $5.51 | 36,200 | — | — |
| 2023-06-15 | $5.67 | $5.67 | 76,900 | — | — |
| 2023-06-14 | $5.60 | $5.60 | 52,800 | — | — |
| 2023-06-13 | $5.32 | $5.32 | 30,100 | — | — |
| 2023-06-12 | $5.30 | $5.30 | 30,900 | — | — |
| 2023-06-09 | $5.30 | $5.30 | 22,300 | — | — |
| 2023-06-08 | $5.35 | $5.35 | 59,000 | — | — |
| 2023-06-07 | $5.41 | $5.41 | 24,700 | — | — |
| 2023-06-06 | $5.41 | $5.41 | 51,600 | — | — |
| 2023-06-05 | $5.20 | $5.20 | 50,100 | — | — |
| 2023-06-02 | $5.80 | $5.80 | 93,600 | — | — |
| 2023-06-01 | $7.36 | $7.36 | 102,500 | — | — |
| 2023-05-31 | $9.26 | $9.26 | 66,500 | — | — |
| 2023-05-30 | $9.78 | $9.78 | 31,800 | — | — |
| 2023-05-26 | $9.83 | $9.83 | 18,500 | — | — |
| 2023-05-25 | $9.82 | $9.82 | 14,800 | — | — |
| 2023-05-24 | $9.83 | $9.83 | 8,500 | — | — |
| 2023-05-23 | $9.86 | $9.86 | 13,300 | — | — |
| 2023-05-22 | $9.87 | $9.87 | 11,200 | — | — |
| 2023-05-19 | $9.82 | $9.82 | 14,500 | — | — |
| 2023-05-18 | $9.84 | $9.84 | 28,600 | — | — |
| 2023-05-17 | $9.90 | $9.90 | 20,600 | — | — |
| 2023-05-16 | $9.85 | $9.85 | 18,900 | — | — |
| 2023-05-15 | $9.92 | $9.92 | 19,800 | — | — |
| 2023-05-12 | $9.91 | $9.91 | 26,000 | — | — |
| 2023-05-11 | $9.87 | $9.87 | 47,100 | — | — |
| 2023-05-10 | $9.85 | $9.85 | 26,800 | — | — |
| 2023-05-09 | $9.90 | $9.90 | 23,900 | — | — |
| 2023-05-08 | $9.53 | $9.53 | 36,200 | — | — |
| 2023-05-05 | $9.20 | $9.20 | 41,600 | — | — |
| 2023-05-04 | $8.69 | $8.69 | 6,900 | — | — |
| 2023-05-03 | $8.57 | $8.57 | 14,300 | — | — |
| 2023-05-02 | $8.50 | $8.50 | 29,700 | — | — |
| 2023-05-01 | $8.50 | $8.50 | 14,700 | — | — |
| 2023-04-28 | $8.50 | $8.50 | 21,200 | — | — |
| 2023-04-27 | $8.50 | $8.50 | 23,600 | — | — |
| 2023-04-26 | $8.44 | $8.44 | 12,600 | — | — |
| 2023-04-25 | $8.23 | $8.23 | 23,100 | — | — |
| 2023-04-24 | $8.11 | $8.11 | 4,800 | — | — |
| 2023-04-21 | $8.10 | $8.10 | 39,100 | — | — |
| 2023-04-20 | $8.13 | $8.13 | 14,600 | — | — |
| 2023-04-19 | $8.09 | $8.09 | 5,800 | — | — |
| 2023-04-18 | $8.09 | $8.09 | 35,100 | — | — |
| 2023-04-17 | $8.11 | $8.11 | 9,400 | — | — |
| 2023-04-14 | $8.11 | $8.11 | 11,900 | — | — |
| 2023-04-13 | $8.08 | $8.08 | 23,300 | — | — |
| 2023-04-12 | $8.12 | $8.12 | 15,700 | — | — |
| 2023-04-11 | $8.11 | $8.11 | 27,800 | — | — |
| 2023-04-10 | $8.12 | $8.12 | 13,300 | — | — |
| 2023-04-06 | $8.14 | $8.14 | 14,800 | — | — |
| 2023-04-05 | $8.10 | $8.10 | 29,300 | — | — |
| 2023-04-04 | $8.11 | $8.11 | 25,400 | — | — |
| 2023-04-03 | $8.09 | $8.09 | 48,200 | — | — |
| 2023-03-31 | $8.11 | $8.11 | 30,100 | — | — |
| 2023-03-30 | $8.13 | $8.13 | 25,200 | — | — |
| 2023-03-29 | $8.11 | $8.11 | 25,000 | — | — |
| 2023-03-28 | $8.14 | $8.14 | 26,800 | — | — |
| 2023-03-27 | $8.05 | $8.05 | 30,300 | — | — |
| 2023-03-24 | $8.18 | $8.18 | 82,500 | — | — |
| 2023-03-23 | $8.15 | $8.15 | 72,200 | — | — |
| 2023-03-22 | $8.07 | $8.07 | 57,100 | — | — |
| 2023-03-21 | $8.12 | $8.12 | 41,800 | — | — |
| 2023-03-20 | $8.18 | $8.18 | 26,700 | — | — |
| 2023-03-17 | $8.15 | $8.15 | 55,200 | — | — |
| 2023-03-16 | $8.12 | $8.12 | 29,400 | — | — |
| 2023-03-15 | $8.18 | $8.18 | 20,700 | — | — |
| 2023-03-14 | $8.23 | $8.23 | 16,000 | — | — |
| 2023-03-13 | $8.22 | $8.22 | 28,000 | — | — |
| 2023-03-10 | $8.22 | $8.22 | 20,200 | — | — |
| 2023-03-09 | $8.25 | $8.25 | 28,300 | — | — |
| 2023-03-08 | $8.32 | $8.32 | 7,700 | — | — |
| 2023-03-07 | $8.29 | $8.29 | 40,400 | — | — |
| 2023-03-06 | $8.21 | $8.21 | 33,900 | — | — |
| 2023-03-03 | $8.24 | $8.24 | 17,800 | — | — |
| 2023-03-02 | $8.24 | $8.24 | 17,800 | — | — |
| 2023-03-01 | $8.21 | $8.21 | 7,900 | — | — |
| 2023-02-28 | $8.20 | $8.20 | 19,400 | — | — |
| 2023-02-27 | $8.05 | $8.05 | 96,100 | — | — |
| 2023-02-24 | $7.66 | $7.66 | 38,200 | — | — |
| 2023-02-23 | $7.58 | $7.58 | 10,200 | — | — |
| 2023-02-22 | $7.58 | $7.58 | 11,300 | — | — |
| 2023-02-21 | $7.51 | $7.51 | 21,000 | — | — |
| 2023-02-17 | $7.51 | $7.51 | 74,900 | — | — |
| 2023-02-16 | $7.49 | $7.49 | 51,900 | — | — |
| 2023-02-15 | $7.52 | $7.52 | 5,500 | — | — |
| 2023-02-14 | $7.51 | $7.51 | 62,900 | — | — |
| 2023-02-13 | $7.53 | $7.53 | 8,200 | — | — |
| 2023-02-10 | $7.54 | $7.54 | 45,700 | — | — |
| 2023-02-09 | $7.54 | $7.54 | 7,800 | — | — |
| 2023-02-08 | $7.58 | $7.58 | 21,700 | — | — |
| 2023-02-07 | $7.60 | $7.60 | 45,200 | — | — |
| 2023-02-06 | $7.56 | $7.56 | 30,600 | — | — |
| 2023-02-03 | $7.60 | $7.60 | 136,500 | — | — |
| 2023-02-02 | $7.50 | $7.50 | 164,200 | — | — |
| 2023-02-01 | $7.51 | $7.51 | 49,200 | — | — |
| 2023-01-31 | $7.53 | $7.53 | 32,700 | — | — |
| 2023-01-30 | $7.47 | $7.47 | 21,600 | — | — |
| 2023-01-27 | $7.50 | $7.50 | 31,700 | — | — |
| 2023-01-26 | $7.53 | $7.53 | 35,000 | — | — |
| 2023-01-25 | $7.53 | $7.53 | 13,500 | — | — |
| 2023-01-24 | $7.53 | $7.53 | 32,100 | — | — |
| 2023-01-23 | $7.52 | $7.52 | 44,300 | — | — |
| 2023-01-20 | $7.49 | $7.49 | 37,600 | — | — |
| 2023-01-19 | $7.50 | $7.50 | 31,400 | — | — |
| 2023-01-18 | $7.49 | $7.49 | 36,400 | — | — |
| 2023-01-17 | $7.51 | $7.51 | 28,800 | — | — |
| 2023-01-13 | $7.49 | $7.49 | 55,900 | — | — |
| 2023-01-12 | $7.48 | $7.48 | 72,200 | — | — |
| 2023-01-11 | $7.54 | $7.54 | 33,700 | — | — |
| 2023-01-10 | $7.51 | $7.51 | 26,100 | — | — |
| 2023-01-09 | $7.58 | $7.58 | 39,900 | — | — |
| 2023-01-06 | $7.78 | $7.78 | 81,100 | — | — |
| 2023-01-05 | $7.90 | $7.90 | 159,200 | — | — |
| 2023-01-04 | $7.93 | $7.93 | 59,000 | — | — |
| 2023-01-03 | $8.07 | $8.07 | 183,500 | — | — |