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
- 2005-11-10 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 | $2.77 | $2.77 | 139,000 | — | — |
| 2023-12-28 | $2.93 | $2.93 | 114,500 | — | — |
| 2023-12-27 | $2.89 | $2.89 | 163,400 | — | — |
| 2023-12-26 | $2.84 | $2.84 | 225,100 | — | — |
| 2023-12-22 | $2.83 | $2.83 | 123,100 | — | — |
| 2023-12-21 | $2.62 | $2.62 | 177,300 | — | — |
| 2023-12-20 | $2.63 | $2.63 | 236,200 | — | — |
| 2023-12-19 | $2.57 | $2.57 | 97,300 | — | — |
| 2023-12-18 | $2.48 | $2.48 | 176,900 | — | — |
| 2023-12-15 | $2.50 | $2.50 | 252,000 | — | — |
| 2023-12-14 | $2.48 | $2.48 | 507,000 | — | — |
| 2023-12-13 | $2.24 | $2.24 | 150,500 | — | — |
| 2023-12-12 | $2.22 | $2.22 | 133,400 | — | — |
| 2023-12-11 | $2.26 | $2.26 | 236,900 | — | — |
| 2023-12-08 | $2.35 | $2.35 | 70,100 | — | — |
| 2023-12-07 | $2.30 | $2.30 | 127,800 | — | — |
| 2023-12-06 | $2.27 | $2.27 | 93,300 | — | — |
| 2023-12-05 | $2.25 | $2.25 | 82,800 | — | — |
| 2023-12-04 | $2.41 | $2.41 | 171,900 | — | — |
| 2023-12-01 | $2.26 | $2.26 | 196,700 | — | — |
| 2023-11-30 | $2.24 | $2.24 | 114,900 | — | — |
| 2023-11-29 | $2.19 | $2.19 | 94,300 | — | — |
| 2023-11-28 | $2.19 | $2.19 | 126,100 | — | — |
| 2023-11-27 | $2.27 | $2.27 | 124,300 | — | — |
| 2023-11-24 | $2.22 | $2.22 | 47,800 | — | — |
| 2023-11-22 | $2.19 | $2.19 | 113,600 | — | — |
| 2023-11-21 | $2.17 | $2.17 | 332,500 | — | — |
| 2023-11-20 | $2.19 | $2.19 | 296,100 | — | — |
| 2023-11-17 | $2.36 | $2.36 | 114,500 | — | — |
| 2023-11-16 | $2.33 | $2.33 | 616,100 | — | — |
| 2023-11-15 | $2.41 | $2.41 | 683,200 | — | — |
| 2023-11-14 | $2.05 | $2.05 | 1,006,100 | — | — |
| 2023-11-13 | $2.06 | $2.06 | 1,403,700 | — | — |
| 2023-11-10 | $2.84 | $2.84 | 71,100 | — | — |
| 2023-11-09 | $2.76 | $2.76 | 33,400 | — | — |
| 2023-11-08 | $2.82 | $2.82 | 62,600 | — | — |
| 2023-11-07 | $2.72 | $2.72 | 84,700 | — | — |
| 2023-11-06 | $2.56 | $2.56 | 54,400 | — | — |
| 2023-11-03 | $2.65 | $2.65 | 112,300 | — | — |
| 2023-11-02 | $2.74 | $2.74 | 72,000 | — | — |
| 2023-11-01 | $2.66 | $2.66 | 52,700 | — | — |
| 2023-10-31 | $2.62 | $2.62 | 34,800 | — | — |
| 2023-10-30 | $2.55 | $2.55 | 119,400 | — | — |
| 2023-10-27 | $2.37 | $2.37 | 122,400 | — | — |
| 2023-10-26 | $2.53 | $2.53 | 54,300 | — | — |
| 2023-10-25 | $2.57 | $2.57 | 80,800 | — | — |
| 2023-10-24 | $2.76 | $2.76 | 51,800 | — | — |
| 2023-10-23 | $2.79 | $2.79 | 97,300 | — | — |
| 2023-10-20 | $2.84 | $2.84 | 65,500 | — | — |
| 2023-10-19 | $2.83 | $2.83 | 184,600 | — | — |
| 2023-10-18 | $2.96 | $2.96 | 109,100 | — | — |
| 2023-10-17 | $3.13 | $3.13 | 62,000 | — | — |
| 2023-10-16 | $3.16 | $3.16 | 148,100 | — | — |
| 2023-10-13 | $3.19 | $3.19 | 59,100 | — | — |
| 2023-10-12 | $3.25 | $3.25 | 49,700 | — | — |
| 2023-10-11 | $3.34 | $3.34 | 50,900 | — | — |
| 2023-10-10 | $3.46 | $3.46 | 53,300 | — | — |
| 2023-10-09 | $3.37 | $3.37 | 69,100 | — | — |
| 2023-10-06 | $3.36 | $3.36 | 199,900 | — | — |
| 2023-10-05 | $3.37 | $3.37 | 192,100 | — | — |
| 2023-10-04 | $3.05 | $3.05 | 185,100 | — | — |
| 2023-10-03 | $3.05 | $3.05 | 72,900 | — | — |
| 2023-10-02 | $3.14 | $3.14 | 55,500 | — | — |
| 2023-09-29 | $3.20 | $3.20 | 40,400 | — | — |
| 2023-09-28 | $3.23 | $3.23 | 28,800 | — | — |
| 2023-09-27 | $3.28 | $3.28 | 71,100 | — | — |
| 2023-09-26 | $3.19 | $3.19 | 77,200 | — | — |
| 2023-09-25 | $3.23 | $3.23 | 106,800 | — | — |
| 2023-09-22 | $3.31 | $3.31 | 57,000 | — | — |
| 2023-09-21 | $3.36 | $3.36 | 74,700 | — | — |
| 2023-09-20 | $3.31 | $3.31 | 202,500 | — | — |
| 2023-09-19 | $3.51 | $3.51 | 132,300 | — | — |
| 2023-09-18 | $3.45 | $3.45 | 197,100 | — | — |
| 2023-09-15 | $3.70 | $3.70 | 121,300 | — | — |
| 2023-09-14 | $3.84 | $3.84 | 105,300 | — | — |
| 2023-09-13 | $3.89 | $3.89 | 71,800 | — | — |
| 2023-09-12 | $3.98 | $3.98 | 84,400 | — | — |
| 2023-09-11 | $4.16 | $4.16 | 121,500 | — | — |
| 2023-09-08 | $4.24 | $4.24 | 112,100 | — | — |
| 2023-09-07 | $4.01 | $4.01 | 77,100 | — | — |
| 2023-09-06 | $4.12 | $4.12 | 102,600 | — | — |
| 2023-09-05 | $4.30 | $4.30 | 116,800 | — | — |
| 2023-09-01 | $4.42 | $4.42 | 87,700 | — | — |
| 2023-08-31 | $4.53 | $4.53 | 122,500 | — | — |
| 2023-08-30 | $4.52 | $4.52 | 104,100 | — | — |
| 2023-08-29 | $4.59 | $4.59 | 156,600 | — | — |
| 2023-08-28 | $4.26 | $4.26 | 139,000 | — | — |
| 2023-08-25 | $4.04 | $4.04 | 164,300 | — | — |
| 2023-08-24 | $4.19 | $4.19 | 223,200 | — | — |
| 2023-08-23 | $4.39 | $4.39 | 203,600 | — | — |
| 2023-08-22 | $4.24 | $4.24 | 350,100 | — | — |
| 2023-08-21 | $3.87 | $3.87 | 124,400 | — | — |
| 2023-08-18 | $3.91 | $3.91 | 383,100 | — | — |
| 2023-08-17 | $3.52 | $3.52 | 174,600 | — | — |
| 2023-08-16 | $3.45 | $3.45 | 189,100 | — | — |
| 2023-08-15 | $3.47 | $3.47 | 146,900 | — | — |
| 2023-08-14 | $3.71 | $3.71 | 572,300 | — | — |
| 2023-08-11 | $3.35 | $3.35 | 193,200 | — | — |
| 2023-08-10 | $3.20 | $3.20 | 39,300 | — | — |
| 2023-08-09 | $3.18 | $3.18 | 120,400 | — | — |
| 2023-08-08 | $3.10 | $3.10 | 323,500 | — | — |
| 2023-08-07 | $3.41 | $3.41 | 134,100 | — | — |
| 2023-08-04 | $3.45 | $3.45 | 75,000 | — | — |
| 2023-08-03 | $3.50 | $3.50 | 94,500 | — | — |
| 2023-08-02 | $3.53 | $3.53 | 180,400 | — | — |
| 2023-08-01 | $3.80 | $3.80 | 89,800 | — | — |
| 2023-07-31 | $3.80 | $3.80 | 66,500 | — | — |
| 2023-07-28 | $3.79 | $3.79 | 106,700 | — | — |
| 2023-07-27 | $3.76 | $3.76 | 100,300 | — | — |
| 2023-07-26 | $3.88 | $3.88 | 146,400 | — | — |
| 2023-07-25 | $3.85 | $3.85 | 56,300 | — | — |
| 2023-07-24 | $3.96 | $3.96 | 91,600 | — | — |
| 2023-07-21 | $3.87 | $3.87 | 64,300 | — | — |
| 2023-07-20 | $3.96 | $3.96 | 103,000 | — | — |
| 2023-07-19 | $4.04 | $4.04 | 102,900 | — | — |
| 2023-07-18 | $4.18 | $4.18 | 131,000 | — | — |
| 2023-07-17 | $4.30 | $4.30 | 155,600 | — | — |
| 2023-07-14 | $3.93 | $3.93 | 125,300 | — | — |
| 2023-07-13 | $4.19 | $4.19 | 92,500 | — | — |
| 2023-07-12 | $4.00 | $4.00 | 175,300 | — | — |
| 2023-07-11 | $3.81 | $3.81 | 51,600 | — | — |
| 2023-07-10 | $3.78 | $3.78 | 73,900 | — | — |
| 2023-07-07 | $3.81 | $3.81 | 89,000 | — | — |
| 2023-07-06 | $3.84 | $3.84 | 64,800 | — | — |
| 2023-07-05 | $3.93 | $3.93 | 76,000 | — | — |
| 2023-07-03 | $3.94 | $3.94 | 95,200 | — | — |
| 2023-06-30 | $3.82 | $3.82 | 113,800 | — | — |
| 2023-06-29 | $3.70 | $3.70 | 67,400 | — | — |
| 2023-06-28 | $3.78 | $3.78 | 64,500 | — | — |
| 2023-06-27 | $3.89 | $3.89 | 122,200 | — | — |
| 2023-06-26 | $3.67 | $3.67 | 94,200 | — | — |
| 2023-06-23 | $3.78 | $3.78 | 74,200 | — | — |
| 2023-06-22 | $3.77 | $3.77 | 108,700 | — | — |
| 2023-06-21 | $3.96 | $3.96 | 138,400 | — | — |
| 2023-06-20 | $3.82 | $3.82 | 247,200 | — | — |
| 2023-06-16 | $3.54 | $3.54 | 140,400 | — | — |
| 2023-06-15 | $3.62 | $3.62 | 312,700 | — | — |
| 2023-06-14 | $3.64 | $3.64 | 116,100 | — | — |
| 2023-06-13 | $3.70 | $3.70 | 118,000 | — | — |
| 2023-06-12 | $3.65 | $3.65 | 231,700 | — | — |
| 2023-06-09 | $3.75 | $3.75 | 163,400 | — | — |
| 2023-06-08 | $3.94 | $3.94 | 152,900 | — | — |
| 2023-06-07 | $4.15 | $4.15 | 146,700 | — | — |
| 2023-06-06 | $4.03 | $4.03 | 131,500 | — | — |
| 2023-06-05 | $3.98 | $3.98 | 137,100 | — | — |
| 2023-06-02 | $4.00 | $4.00 | 159,500 | — | — |
| 2023-06-01 | $3.85 | $3.85 | 155,800 | — | — |
| 2023-05-31 | $3.75 | $3.75 | 157,700 | — | — |
| 2023-05-30 | $4.00 | $4.00 | 120,200 | — | — |
| 2023-05-26 | $4.02 | $4.02 | 95,000 | — | — |
| 2023-05-25 | $4.11 | $4.11 | 161,100 | — | — |
| 2023-05-24 | $4.18 | $4.18 | 72,700 | — | — |
| 2023-05-23 | $4.24 | $4.24 | 106,300 | — | — |
| 2023-05-22 | $4.31 | $4.31 | 222,300 | — | — |
| 2023-05-19 | $4.15 | $4.15 | 185,900 | — | — |
| 2023-05-18 | $4.47 | $4.47 | 119,900 | — | — |
| 2023-05-17 | $4.54 | $4.54 | 96,800 | — | — |
| 2023-05-16 | $4.51 | $4.51 | 251,200 | — | — |
| 2023-05-15 | $4.83 | $4.83 | 158,400 | — | — |
| 2023-05-12 | $4.94 | $4.94 | 224,200 | — | — |
| 2023-05-11 | $4.36 | $4.36 | 449,500 | — | — |
| 2023-05-10 | $4.70 | $4.70 | 99,100 | — | — |
| 2023-05-09 | $4.77 | $4.77 | 61,700 | — | — |
| 2023-05-08 | $4.82 | $4.82 | 130,900 | — | — |
| 2023-05-05 | $4.84 | $4.84 | 70,800 | — | — |
| 2023-05-04 | $4.59 | $4.59 | 112,700 | — | — |
| 2023-05-03 | $4.55 | $4.55 | 114,000 | — | — |
| 2023-05-02 | $4.73 | $4.73 | 145,100 | — | — |
| 2023-05-01 | $4.96 | $4.96 | 153,900 | — | — |
| 2023-04-28 | $4.96 | $4.96 | 90,900 | — | — |
| 2023-04-27 | $4.72 | $4.72 | 114,600 | — | — |
| 2023-04-26 | $4.85 | $4.85 | 178,800 | — | — |
| 2023-04-25 | $4.97 | $4.97 | 174,900 | — | — |
| 2023-04-24 | $4.84 | $4.84 | 224,900 | — | — |
| 2023-04-21 | $5.20 | $5.20 | 774,500 | — | — |
| 2023-04-20 | $4.62 | $4.62 | 218,600 | — | — |
| 2023-04-19 | $4.62 | $4.62 | 207,200 | — | — |
| 2023-04-18 | $4.93 | $4.93 | 504,600 | — | — |
| 2023-04-17 | $4.58 | $4.58 | 852,200 | — | — |
| 2023-04-14 | $3.93 | $3.93 | 134,400 | — | — |
| 2023-04-13 | $3.65 | $3.65 | 81,800 | — | — |
| 2023-04-12 | $3.63 | $3.63 | 63,100 | — | — |
| 2023-04-11 | $3.66 | $3.66 | 143,000 | — | — |
| 2023-04-10 | $3.52 | $3.52 | 59,600 | — | — |
| 2023-04-06 | $3.35 | $3.35 | 95,700 | — | — |
| 2023-04-05 | $3.38 | $3.38 | 85,500 | — | — |
| 2023-04-04 | $3.53 | $3.53 | 74,000 | — | — |
| 2023-04-03 | $3.75 | $3.75 | 57,600 | — | — |
| 2023-03-31 | $3.84 | $3.84 | 70,000 | — | — |
| 2023-03-30 | $3.70 | $3.70 | 119,200 | — | — |
| 2023-03-29 | $3.51 | $3.51 | 56,600 | — | — |
| 2023-03-28 | $3.40 | $3.40 | 63,800 | — | — |
| 2023-03-27 | $3.36 | $3.36 | 56,400 | — | — |
| 2023-03-24 | $3.45 | $3.45 | 66,800 | — | — |
| 2023-03-23 | $3.49 | $3.49 | 96,000 | — | — |
| 2023-03-22 | $3.43 | $3.43 | 104,700 | — | — |
| 2023-03-21 | $3.37 | $3.37 | 135,100 | — | — |
| 2023-03-20 | $3.17 | $3.17 | 107,400 | — | — |
| 2023-03-17 | $3.36 | $3.36 | 169,100 | — | — |
| 2023-03-16 | $3.50 | $3.50 | 125,600 | — | — |
| 2023-03-15 | $3.45 | $3.45 | 173,700 | — | — |
| 2023-03-14 | $3.72 | $3.72 | 233,500 | — | — |
| 2023-03-13 | $3.67 | $3.67 | 264,500 | — | — |
| 2023-03-10 | $3.60 | $3.60 | 575,300 | — | — |
| 2023-03-09 | $3.69 | $3.69 | 975,900 | — | — |
| 2023-03-08 | $4.57 | $4.57 | 166,400 | — | — |
| 2023-03-07 | $4.53 | $4.53 | 140,800 | — | — |
| 2023-03-06 | $4.65 | $4.65 | 186,900 | — | — |
| 2023-03-03 | $4.83 | $4.83 | 239,100 | — | — |
| 2023-03-02 | $4.38 | $4.38 | 184,800 | — | — |
| 2023-03-01 | $4.52 | $4.52 | 152,400 | — | — |
| 2023-02-28 | $4.52 | $4.52 | 83,700 | — | — |
| 2023-02-27 | $4.42 | $4.42 | 119,300 | — | — |
| 2023-02-24 | $4.44 | $4.44 | 188,600 | — | — |
| 2023-02-23 | $4.64 | $4.64 | 155,200 | — | — |
| 2023-02-22 | $4.34 | $4.34 | 86,900 | — | — |
| 2023-02-21 | $4.33 | $4.33 | 192,000 | — | — |
| 2023-02-17 | $4.43 | $4.43 | 80,600 | — | — |
| 2023-02-16 | $4.42 | $4.42 | 88,800 | — | — |
| 2023-02-15 | $4.66 | $4.66 | 86,200 | — | — |
| 2023-02-14 | $4.56 | $4.56 | 192,600 | — | — |
| 2023-02-13 | $4.33 | $4.33 | 185,600 | — | — |
| 2023-02-10 | $4.48 | $4.48 | 193,700 | — | — |
| 2023-02-09 | $4.53 | $4.53 | 333,900 | — | — |
| 2023-02-08 | $4.52 | $4.52 | 702,500 | — | — |
| 2023-02-07 | $5.33 | $5.33 | 241,900 | — | — |
| 2023-02-06 | $5.26 | $5.26 | 154,400 | — | — |
| 2023-02-03 | $5.23 | $5.23 | 369,300 | — | — |
| 2023-02-02 | $5.68 | $5.68 | 1,130,300 | — | — |
| 2023-02-01 | $5.50 | $5.50 | 273,900 | — | — |
| 2023-01-31 | $5.40 | $5.40 | 346,300 | — | — |
| 2023-01-30 | $5.30 | $5.30 | 280,500 | — | — |
| 2023-01-27 | $5.32 | $5.32 | 415,300 | — | — |
| 2023-01-26 | $5.24 | $5.24 | 688,900 | — | — |
| 2023-01-25 | $5.36 | $5.36 | 503,700 | — | — |
| 2023-01-24 | $5.88 | $5.88 | 558,600 | — | — |
| 2023-01-23 | $5.92 | $5.92 | 775,500 | — | — |
| 2023-01-20 | $5.41 | $5.41 | 724,700 | — | — |
| 2023-01-19 | $5.64 | $5.64 | 1,154,700 | — | — |
| 2023-01-18 | $5.85 | $5.85 | 1,697,100 | — | — |
| 2023-01-17 | $5.38 | $5.38 | 2,044,500 | — | — |
| 2023-01-13 | $5.60 | $5.60 | 6,004,300 | — | — |
| 2023-01-12 | $4.41 | $4.41 | 4,666,800 | — | — |
| 2023-01-11 | $4.45 | $4.45 | 66,455,700 | — | — |
| 2023-01-10 | $2.26 | $2.26 | 606,800 | — | — |
| 2023-01-09 | $2.26 | $2.26 | 206,300 | — | — |
| 2023-01-06 | $1.92 | $1.92 | 86,000 | — | — |
| 2023-01-05 | $1.85 | $1.85 | 64,300 | — | — |
| 2023-01-04 | $1.88 | $1.88 | 45,200 | — | — |
| 2023-01-03 | $1.77 | $1.77 | 19,100 | — | — |