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
- 2005-11-22 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 | $5.82 | $6.63 | 2,096,500 | — | — |
| 2023-12-28 | $5.98 | $6.81 | 1,507,900 | — | — |
| 2023-12-27 | $6.05 | $6.89 | 3,540,000 | — | — |
| 2023-12-26 | $5.73 | $6.53 | 1,313,900 | — | — |
| 2023-12-22 | $5.66 | $6.45 | 1,103,500 | — | — |
| 2023-12-21 | $5.54 | $6.31 | 1,008,900 | — | — |
| 2023-12-20 | $5.50 | $6.27 | 1,161,600 | — | — |
| 2023-12-19 | $5.73 | $6.53 | 2,132,300 | — | — |
| 2023-12-18 | $5.71 | $6.51 | 2,518,700 | — | — |
| 2023-12-15 | $5.77 | $6.57 | 6,806,800 | — | — |
| 2023-12-14 | $5.84 | $6.65 | 5,043,700 | — | — |
| 2023-12-13 | $5.73 | $6.53 | 2,154,200 | — | — |
| 2023-12-12 | $5.47 | $6.23 | 1,433,700 | — | — |
| 2023-12-11 | $5.47 | $6.23 | 1,846,700 | — | — |
| 2023-12-08 | $5.32 | $6.06 | 1,384,800 | — | — |
| 2023-12-07 | $5.23 | $5.96 | 1,009,500 | — | — |
| 2023-12-06 | $5.19 | $5.91 | 871,200 | — | — |
| 2023-12-05 | $5.27 | $6.00 | 917,300 | — | — |
| 2023-12-04 | $5.35 | $6.10 | 1,253,200 | — | — |
| 2023-12-01 | $5.35 | $6.10 | 2,597,200 | — | — |
| 2023-11-30 | $5.30 | $6.04 | 2,731,600 | — | — |
| 2023-11-29 | $5.25 | $5.98 | 2,272,100 | — | — |
| 2023-11-28 | $5.22 | $5.95 | 1,224,500 | — | — |
| 2023-11-27 | $5.22 | $5.95 | 1,924,500 | — | — |
| 2023-11-24 | $5.26 | $5.99 | 597,000 | — | — |
| 2023-11-22 | $5.23 | $5.96 | 2,378,600 | — | — |
| 2023-11-21 | $5.33 | $6.07 | 5,017,500 | — | — |
| 2023-11-20 | $5.54 | $6.31 | 4,203,300 | — | — |
| 2023-11-17 | $5.25 | $5.98 | 11,832,500 | — | — |
| 2023-11-16 | $4.52 | $5.15 | 2,777,600 | — | — |
| 2023-11-15 | $4.48 | $5.10 | 6,497,000 | — | — |
| 2023-11-14 | $4.40 | $5.01 | 2,350,000 | — | — |
| 2023-11-13 | $4.09 | $4.66 | 1,109,900 | — | — |
| 2023-11-10 | $4.18 | $4.76 | 970,300 | — | — |
| 2023-11-09 | $4.20 | $4.78 | 891,800 | — | — |
| 2023-11-08 | $4.35 | $4.96 | 2,140,200 | — | — |
| 2023-11-07 | $4.41 | $5.02 | 2,526,300 | — | — |
| 2023-11-06 | $4.12 | $4.69 | 788,700 | — | — |
| 2023-11-03 | $4.14 | $4.72 | 2,090,300 | — | — |
| 2023-11-02 | $4.14 | $4.72 | 1,290,300 | — | — |
| 2023-11-01 | $3.92 | $4.47 | 1,139,400 | — | — |
| 2023-10-31 | $3.91 | $4.45 | 1,319,200 | — | — |
| 2023-10-30 | $3.83 | $4.36 | 841,500 | — | — |
| 2023-10-27 | $3.93 | $4.48 | 960,200 | — | — |
| 2023-10-26 | $3.98 | $4.53 | 1,249,400 | — | — |
| 2023-10-25 | $3.81 | $4.34 | 1,161,400 | — | — |
| 2023-10-24 | $3.83 | $4.36 | 609,800 | — | — |
| 2023-10-23 | $3.71 | $4.23 | 560,600 | — | — |
| 2023-10-20 | $3.78 | $4.31 | 743,400 | — | — |
| 2023-10-19 | $3.80 | $4.33 | 741,400 | — | — |
| 2023-10-18 | $3.98 | $4.53 | 956,800 | — | — |
| 2023-10-17 | $4.08 | $4.65 | 1,819,400 | — | — |
| 2023-10-16 | $4.07 | $4.64 | 661,000 | — | — |
| 2023-10-13 | $3.91 | $4.45 | 488,100 | — | — |
| 2023-10-12 | $3.97 | $4.52 | 696,200 | — | — |
| 2023-10-11 | $4.22 | $4.81 | 904,900 | — | — |
| 2023-10-10 | $4.13 | $4.71 | 1,678,100 | — | — |
| 2023-10-09 | $3.70 | $4.22 | 678,600 | — | — |
| 2023-10-06 | $3.79 | $4.32 | 714,400 | — | — |
| 2023-10-05 | $3.78 | $4.31 | 841,200 | — | — |
| 2023-10-04 | $3.70 | $4.22 | 648,900 | — | — |
| 2023-10-03 | $3.67 | $4.18 | 1,589,300 | — | — |
| 2023-10-02 | $3.79 | $4.32 | 1,359,300 | — | — |
| 2023-09-29 | $4.14 | $4.72 | 1,215,800 | — | — |
| 2023-09-28 | $4.00 | $4.56 | 1,727,200 | — | — |
| 2023-09-27 | $3.92 | $4.47 | 1,348,800 | — | — |
| 2023-09-26 | $4.08 | $4.65 | 1,694,900 | — | — |
| 2023-09-25 | $4.44 | $5.06 | 1,722,300 | — | — |
| 2023-09-22 | $4.27 | $4.86 | 755,600 | — | — |
| 2023-09-21 | $4.33 | $4.93 | 1,389,900 | — | — |
| 2023-09-20 | $4.30 | $4.90 | 1,515,100 | — | — |
| 2023-09-19 | $4.14 | $4.72 | 535,800 | — | — |
| 2023-09-18 | $4.13 | $4.71 | 658,700 | — | — |
| 2023-09-15 | $4.10 | $4.67 | 2,708,100 | — | — |
| 2023-09-14 | $4.01 | $4.57 | 771,800 | — | — |
| 2023-09-13 | $3.98 | $4.53 | 766,700 | — | — |
| 2023-09-12 | $4.08 | $4.65 | 1,527,700 | — | — |
| 2023-09-11 | $3.92 | $4.47 | 610,600 | — | — |
| 2023-09-08 | $3.95 | $4.50 | 429,200 | — | — |
| 2023-09-07 | $3.93 | $4.48 | 1,422,100 | — | — |
| 2023-09-06 | $3.98 | $4.53 | 1,022,100 | — | — |
| 2023-09-05 | $4.08 | $4.65 | 1,259,600 | — | — |
| 2023-09-01 | $4.30 | $4.90 | 697,400 | — | — |
| 2023-08-31 | $4.25 | $4.84 | 904,200 | — | — |
| 2023-08-30 | $4.19 | $4.77 | 439,500 | — | — |
| 2023-08-29 | $4.24 | $4.83 | 671,100 | — | — |
| 2023-08-28 | $4.17 | $4.75 | 582,100 | — | — |
| 2023-08-25 | $4.20 | $4.78 | 1,391,400 | — | — |
| 2023-08-24 | $4.29 | $4.89 | 944,400 | — | — |
| 2023-08-23 | $4.24 | $4.83 | 493,100 | — | — |
| 2023-08-22 | $4.16 | $4.74 | 974,400 | — | — |
| 2023-08-21 | $4.05 | $4.61 | 762,900 | — | — |
| 2023-08-18 | $4.16 | $4.74 | 711,400 | — | — |
| 2023-08-17 | $4.12 | $4.69 | 877,300 | — | — |
| 2023-08-16 | $4.19 | $4.77 | 1,056,200 | — | — |
| 2023-08-15 | $4.07 | $4.64 | 492,000 | — | — |
| 2023-08-14 | $4.17 | $4.75 | 523,300 | — | — |
| 2023-08-11 | $4.21 | $4.80 | 738,000 | — | — |
| 2023-08-10 | $4.23 | $4.82 | 1,432,800 | — | — |
| 2023-08-09 | $4.50 | $5.13 | 1,483,800 | — | — |
| 2023-08-08 | $4.59 | $5.23 | 4,249,700 | — | — |
| 2023-08-07 | $3.79 | $4.32 | 1,063,200 | — | — |
| 2023-08-04 | $3.76 | $4.28 | 887,200 | — | — |
| 2023-08-03 | $3.85 | $4.39 | 1,414,400 | — | — |
| 2023-08-02 | $3.78 | $4.31 | 1,750,500 | — | — |
| 2023-08-01 | $3.75 | $4.27 | 1,700,500 | — | — |
| 2023-07-31 | $3.52 | $4.01 | 495,600 | — | — |
| 2023-07-28 | $3.49 | $3.98 | 665,500 | — | — |
| 2023-07-27 | $3.48 | $3.96 | 869,300 | — | — |
| 2023-07-26 | $3.53 | $4.02 | 1,506,900 | — | — |
| 2023-07-25 | $3.50 | $3.99 | 377,600 | — | — |
| 2023-07-24 | $3.56 | $4.06 | 978,400 | — | — |
| 2023-07-21 | $3.56 | $4.06 | 611,700 | — | — |
| 2023-07-20 | $3.60 | $4.10 | 683,300 | — | — |
| 2023-07-19 | $3.65 | $4.16 | 818,900 | — | — |
| 2023-07-18 | $3.67 | $4.18 | 778,400 | — | — |
| 2023-07-17 | $3.65 | $4.16 | 901,600 | — | — |
| 2023-07-14 | $3.77 | $4.30 | 2,519,500 | — | — |
| 2023-07-13 | $3.85 | $4.39 | 3,169,600 | — | — |
| 2023-07-12 | $3.79 | $4.32 | 2,929,800 | — | — |
| 2023-07-11 | $4.31 | $4.91 | 1,103,300 | — | — |
| 2023-07-10 | $4.25 | $4.84 | 1,166,900 | — | — |
| 2023-07-07 | $4.23 | $4.82 | 1,154,700 | — | — |
| 2023-07-06 | $4.08 | $4.65 | 751,400 | — | — |
| 2023-07-05 | $4.20 | $4.78 | 1,199,200 | — | — |
| 2023-07-03 | $4.25 | $4.84 | 277,400 | — | — |
| 2023-06-30 | $4.22 | $4.81 | 1,108,500 | — | — |
| 2023-06-29 | $4.20 | $4.78 | 779,300 | — | — |
| 2023-06-28 | $4.15 | $4.73 | 790,500 | — | — |
| 2023-06-27 | $4.12 | $4.69 | 820,500 | — | — |
| 2023-06-26 | $4.01 | $4.57 | 699,500 | — | — |
| 2023-06-23 | $3.90 | $4.44 | 3,635,500 | — | — |
| 2023-06-22 | $3.98 | $4.53 | 664,600 | — | — |
| 2023-06-21 | $4.01 | $4.57 | 752,000 | — | — |
| 2023-06-20 | $4.01 | $4.57 | 892,100 | — | — |
| 2023-06-16 | $4.06 | $4.63 | 1,427,700 | — | — |
| 2023-06-15 | $4.10 | $4.67 | 958,000 | — | — |
| 2023-06-14 | $4.19 | $4.77 | 1,122,100 | — | — |
| 2023-06-13 | $4.23 | $4.82 | 2,016,500 | — | — |
| 2023-06-12 | $4.08 | $4.65 | 1,119,900 | — | — |
| 2023-06-09 | $4.10 | $4.67 | 1,216,100 | — | — |
| 2023-06-08 | $4.04 | $4.60 | 3,195,100 | — | — |
| 2023-06-07 | $4.01 | $4.57 | 2,757,400 | — | — |
| 2023-06-06 | $3.71 | $4.23 | 943,200 | — | — |
| 2023-06-05 | $3.54 | $4.03 | 638,600 | — | — |
| 2023-06-02 | $3.59 | $4.09 | 1,010,500 | — | — |
| 2023-06-01 | $3.39 | $3.86 | 1,020,500 | — | — |
| 2023-05-31 | $3.45 | $3.93 | 2,016,000 | — | — |
| 2023-05-30 | $3.43 | $3.91 | 1,000,400 | — | — |
| 2023-05-26 | $3.43 | $3.91 | 874,000 | — | — |
| 2023-05-25 | $3.42 | $3.90 | 1,692,500 | — | — |
| 2023-05-24 | $3.55 | $4.04 | 1,540,400 | — | — |
| 2023-05-23 | $3.72 | $4.24 | 1,648,900 | — | — |
| 2023-05-22 | $3.70 | $4.22 | 833,300 | — | — |
| 2023-05-19 | $3.68 | $4.19 | 1,212,100 | — | — |
| 2023-05-18 | $3.73 | $4.25 | 1,270,500 | — | — |
| 2023-05-17 | $3.75 | $4.27 | 1,737,700 | — | — |
| 2023-05-16 | $3.60 | $4.10 | 1,819,200 | — | — |
| 2023-05-15 | $3.69 | $4.20 | 1,592,600 | — | — |
| 2023-05-12 | $3.72 | $4.24 | 1,991,900 | — | — |
| 2023-05-11 | $3.85 | $4.39 | 2,677,900 | — | — |
| 2023-05-10 | $4.05 | $4.61 | 1,793,800 | — | — |
| 2023-05-09 | $3.95 | $4.50 | 3,570,300 | — | — |
| 2023-05-08 | $3.99 | $4.55 | 2,955,500 | — | — |
| 2023-05-05 | $3.94 | $4.49 | 2,352,500 | — | — |
| 2023-05-04 | $3.87 | $4.41 | 3,471,600 | — | — |
| 2023-05-03 | $3.92 | $4.47 | 2,571,300 | — | — |
| 2023-05-02 | $3.93 | $4.48 | 2,879,400 | — | — |
| 2023-05-01 | $4.22 | $4.81 | 1,550,300 | — | — |
| 2023-04-28 | $4.29 | $4.89 | 2,479,900 | — | — |
| 2023-04-27 | $4.25 | $4.84 | 1,128,200 | — | — |
| 2023-04-26 | $4.21 | $4.80 | 1,232,100 | — | — |
| 2023-04-25 | $4.22 | $4.81 | 1,243,500 | — | — |
| 2023-04-24 | $4.34 | $4.94 | 1,832,400 | — | — |
| 2023-04-21 | $4.27 | $4.86 | 1,438,000 | — | — |
| 2023-04-20 | $4.23 | $4.82 | 1,985,300 | — | — |
| 2023-04-19 | $4.22 | $4.81 | 1,392,500 | — | — |
| 2023-04-18 | $4.27 | $4.86 | 2,304,600 | — | — |
| 2023-04-17 | $4.25 | $4.84 | 2,273,800 | — | — |
| 2023-04-14 | $4.06 | $4.63 | 1,347,900 | — | — |
| 2023-04-13 | $4.16 | $4.74 | 2,202,700 | — | — |
| 2023-04-12 | $4.17 | $4.75 | 4,105,500 | — | — |
| 2023-04-11 | $3.95 | $4.50 | 9,592,400 | — | — |
| 2023-04-10 | $2.98 | $3.40 | 1,950,700 | — | — |
| 2023-04-06 | $2.86 | $3.26 | 1,925,500 | — | — |
| 2023-04-05 | $2.85 | $3.25 | 1,132,400 | — | — |
| 2023-04-04 | $2.87 | $3.27 | 804,700 | — | — |
| 2023-04-03 | $2.93 | $3.34 | 1,409,800 | — | — |
| 2023-03-31 | $2.95 | $3.36 | 2,360,400 | — | — |
| 2023-03-30 | $3.00 | $3.42 | 2,382,200 | — | — |
| 2023-03-29 | $2.89 | $3.29 | 2,466,500 | — | — |
| 2023-03-28 | $2.70 | $3.08 | 2,929,500 | — | — |
| 2023-03-27 | $2.63 | $3.00 | 2,941,100 | — | — |
| 2023-03-24 | $2.41 | $2.75 | 2,511,600 | — | — |
| 2023-03-23 | $2.35 | $2.68 | 2,408,900 | — | — |
| 2023-03-22 | $2.43 | $2.77 | 2,065,200 | — | — |
| 2023-03-21 | $2.55 | $2.91 | 1,779,100 | — | — |
| 2023-03-20 | $2.50 | $2.85 | 2,248,200 | — | — |
| 2023-03-17 | $2.61 | $2.97 | 5,415,900 | — | — |
| 2023-03-16 | $2.80 | $3.19 | 1,223,800 | — | — |
| 2023-03-15 | $2.79 | $3.18 | 1,985,200 | — | — |
| 2023-03-14 | $2.79 | $3.18 | 1,950,000 | — | — |
| 2023-03-13 | $2.82 | $3.21 | 2,827,200 | — | — |
| 2023-03-10 | $2.95 | $3.36 | 3,115,400 | — | — |
| 2023-03-09 | $3.17 | $3.61 | 1,671,900 | — | — |
| 2023-03-08 | $3.29 | $3.75 | 905,700 | — | — |
| 2023-03-07 | $3.26 | $3.71 | 1,317,700 | — | — |
| 2023-03-06 | $3.29 | $3.75 | 1,482,000 | — | — |
| 2023-03-03 | $3.45 | $3.93 | 1,826,300 | — | — |
| 2023-03-02 | $3.34 | $3.81 | 1,719,000 | — | — |
| 2023-03-01 | $3.20 | $3.65 | 1,932,900 | — | — |
| 2023-02-28 | $3.23 | $3.68 | 2,405,000 | — | — |
| 2023-02-27 | $3.32 | $3.78 | 1,270,600 | — | — |
| 2023-02-24 | $3.29 | $3.75 | 2,479,300 | — | — |
| 2023-02-23 | $3.34 | $3.81 | 4,768,700 | — | — |
| 2023-02-22 | $3.34 | $3.81 | 6,989,600 | — | — |
| 2023-02-21 | $3.02 | $3.44 | 2,172,400 | — | — |
| 2023-02-17 | $3.07 | $3.50 | 3,700,000 | — | — |
| 2023-02-16 | $3.07 | $3.50 | 2,819,700 | — | — |
| 2023-02-15 | $2.95 | $3.36 | 3,867,600 | — | — |
| 2023-02-14 | $2.87 | $3.27 | 1,853,200 | — | — |
| 2023-02-13 | $2.88 | $3.28 | 2,514,300 | — | — |
| 2023-02-10 | $2.75 | $3.13 | 4,975,200 | — | — |
| 2023-02-09 | $2.58 | $2.94 | 1,196,800 | — | — |
| 2023-02-08 | $2.67 | $3.04 | 861,700 | — | — |
| 2023-02-07 | $2.56 | $2.92 | 1,984,700 | — | — |
| 2023-02-06 | $2.64 | $3.01 | 1,523,300 | — | — |
| 2023-02-03 | $2.80 | $3.19 | 2,242,200 | — | — |
| 2023-02-02 | $2.87 | $3.27 | 2,660,600 | — | — |
| 2023-02-01 | $2.91 | $3.32 | 1,713,300 | — | — |
| 2023-01-31 | $2.88 | $3.28 | 1,163,400 | — | — |
| 2023-01-30 | $2.86 | $3.26 | 677,900 | — | — |
| 2023-01-27 | $2.95 | $3.36 | 6,699,100 | — | — |
| 2023-01-26 | $2.88 | $3.28 | 4,232,100 | — | — |
| 2023-01-25 | $2.82 | $3.21 | 1,553,300 | — | — |
| 2023-01-24 | $2.77 | $3.16 | 1,176,700 | — | — |
| 2023-01-23 | $2.90 | $3.30 | 7,222,500 | — | — |
| 2023-01-20 | $2.63 | $3.00 | 4,704,600 | — | — |
| 2023-01-19 | $2.42 | $2.76 | 990,600 | — | — |
| 2023-01-18 | $2.45 | $2.79 | 1,820,800 | — | — |
| 2023-01-17 | $2.54 | $2.89 | 2,011,700 | — | — |
| 2023-01-13 | $2.73 | $3.11 | 1,709,600 | — | — |
| 2023-01-12 | $2.91 | $3.32 | 1,197,300 | — | — |
| 2023-01-11 | $2.90 | $3.30 | 862,900 | — | — |
| 2023-01-10 | $2.90 | $3.30 | 934,300 | — | — |
| 2023-01-09 | $2.90 | $3.30 | 1,333,300 | — | — |
| 2023-01-06 | $2.88 | $3.28 | 1,363,000 | — | — |
| 2023-01-05 | $2.85 | $3.25 | 1,988,000 | — | — |
| 2023-01-04 | $2.78 | $3.17 | 8,103,600 | — | — |
| 2023-01-03 | $2.75 | $3.13 | 1,309,600 | — | — |