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
- 2015-05-20 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 | $2.74 | $2.74 | 438,800 | — | — |
| 2023-12-28 | $2.73 | $2.73 | 592,900 | — | — |
| 2023-12-27 | $2.62 | $2.62 | 2,252,600 | — | — |
| 2023-12-26 | $2.86 | $2.86 | 443,900 | — | — |
| 2023-12-22 | $2.82 | $2.82 | 767,800 | — | — |
| 2023-12-21 | $2.93 | $2.93 | 632,300 | — | — |
| 2023-12-20 | $2.78 | $2.78 | 609,200 | — | — |
| 2023-12-19 | $2.90 | $2.90 | 893,700 | — | — |
| 2023-12-18 | $2.94 | $2.94 | 918,000 | — | — |
| 2023-12-15 | $2.97 | $2.97 | 610,400 | — | — |
| 2023-12-14 | $2.95 | $2.95 | 628,900 | — | — |
| 2023-12-13 | $2.86 | $2.86 | 352,200 | — | — |
| 2023-12-12 | $2.83 | $2.83 | 326,200 | — | — |
| 2023-12-11 | $2.85 | $2.85 | 245,300 | — | — |
| 2023-12-08 | $2.93 | $2.93 | 944,000 | — | — |
| 2023-12-07 | $2.85 | $2.85 | 944,300 | — | — |
| 2023-12-06 | $2.76 | $2.76 | 562,600 | — | — |
| 2023-12-05 | $2.69 | $2.69 | 339,200 | — | — |
| 2023-12-04 | $2.73 | $2.73 | 370,500 | — | — |
| 2023-12-01 | $2.81 | $2.81 | 606,400 | — | — |
| 2023-11-30 | $2.98 | $2.98 | 915,700 | — | — |
| 2023-11-29 | $2.71 | $2.71 | 569,800 | — | — |
| 2023-11-28 | $2.77 | $2.77 | 717,300 | — | — |
| 2023-11-27 | $2.84 | $2.84 | 671,200 | — | — |
| 2023-11-24 | $3.09 | $3.09 | 372,000 | — | — |
| 2023-11-22 | $2.93 | $2.93 | 885,100 | — | — |
| 2023-11-21 | $3.26 | $3.26 | 538,700 | — | — |
| 2023-11-20 | $3.27 | $3.27 | 298,100 | — | — |
| 2023-11-17 | $3.04 | $3.04 | 289,600 | — | — |
| 2023-11-16 | $3.13 | $3.13 | 282,700 | — | — |
| 2023-11-15 | $3.35 | $3.35 | 349,400 | — | — |
| 2023-11-14 | $3.22 | $3.22 | 429,500 | — | — |
| 2023-11-13 | $2.90 | $2.90 | 290,200 | — | — |
| 2023-11-10 | $2.89 | $2.89 | 294,400 | — | — |
| 2023-11-09 | $2.89 | $2.89 | 233,500 | — | — |
| 2023-11-08 | $3.00 | $3.00 | 177,900 | — | — |
| 2023-11-07 | $3.05 | $3.05 | 222,400 | — | — |
| 2023-11-06 | $3.07 | $3.07 | 314,500 | — | — |
| 2023-11-03 | $3.21 | $3.21 | 322,600 | — | — |
| 2023-11-02 | $3.03 | $3.03 | 314,900 | — | — |
| 2023-11-01 | $2.92 | $2.92 | 355,300 | — | — |
| 2023-10-31 | $3.02 | $3.02 | 702,000 | — | — |
| 2023-10-30 | $3.06 | $3.06 | 363,800 | — | — |
| 2023-10-27 | $2.98 | $2.98 | 330,900 | — | — |
| 2023-10-26 | $2.88 | $2.88 | 243,200 | — | — |
| 2023-10-25 | $2.87 | $2.87 | 361,400 | — | — |
| 2023-10-24 | $2.85 | $2.85 | 480,900 | — | — |
| 2023-10-23 | $2.74 | $2.74 | 407,800 | — | — |
| 2023-10-20 | $2.73 | $2.73 | 305,800 | — | — |
| 2023-10-19 | $2.76 | $2.76 | 393,300 | — | — |
| 2023-10-18 | $2.82 | $2.82 | 660,800 | — | — |
| 2023-10-17 | $3.03 | $3.03 | 215,100 | — | — |
| 2023-10-16 | $3.12 | $3.12 | 220,400 | — | — |
| 2023-10-13 | $3.07 | $3.07 | 231,900 | — | — |
| 2023-10-12 | $3.06 | $3.06 | 447,700 | — | — |
| 2023-10-11 | $3.15 | $3.15 | 169,100 | — | — |
| 2023-10-10 | $3.13 | $3.13 | 315,800 | — | — |
| 2023-10-09 | $3.03 | $3.03 | 267,600 | — | — |
| 2023-10-06 | $3.14 | $3.14 | 345,900 | — | — |
| 2023-10-05 | $2.97 | $2.97 | 235,200 | — | — |
| 2023-10-04 | $2.97 | $2.97 | 573,600 | — | — |
| 2023-10-03 | $2.97 | $2.97 | 296,200 | — | — |
| 2023-10-02 | $3.05 | $3.05 | 352,300 | — | — |
| 2023-09-29 | $3.10 | $3.10 | 342,300 | — | — |
| 2023-09-28 | $3.14 | $3.14 | 662,400 | — | — |
| 2023-09-27 | $3.07 | $3.07 | 481,300 | — | — |
| 2023-09-26 | $3.06 | $3.06 | 677,300 | — | — |
| 2023-09-25 | $3.24 | $3.24 | 204,700 | — | — |
| 2023-09-22 | $3.27 | $3.27 | 349,500 | — | — |
| 2023-09-21 | $3.09 | $3.09 | 500,800 | — | — |
| 2023-09-20 | $3.18 | $3.18 | 605,600 | — | — |
| 2023-09-19 | $3.33 | $3.33 | 405,100 | — | — |
| 2023-09-18 | $3.42 | $3.42 | 508,700 | — | — |
| 2023-09-15 | $3.44 | $3.44 | 495,000 | — | — |
| 2023-09-14 | $3.52 | $3.52 | 959,000 | — | — |
| 2023-09-13 | $3.41 | $3.41 | 360,600 | — | — |
| 2023-09-12 | $3.45 | $3.45 | 847,300 | — | — |
| 2023-09-11 | $3.56 | $3.56 | 1,017,700 | — | — |
| 2023-09-08 | $3.64 | $3.64 | 486,300 | — | — |
| 2023-09-07 | $3.75 | $3.75 | 643,100 | — | — |
| 2023-09-06 | $4.00 | $4.00 | 309,500 | — | — |
| 2023-09-05 | $4.02 | $4.02 | 264,500 | — | — |
| 2023-09-01 | $4.07 | $4.07 | 543,600 | — | — |
| 2023-08-31 | $3.91 | $3.91 | 2,065,800 | — | — |
| 2023-08-30 | $3.99 | $3.99 | 608,300 | — | — |
| 2023-08-29 | $4.11 | $4.11 | 931,700 | — | — |
| 2023-08-28 | $4.15 | $4.15 | 1,191,200 | — | — |
| 2023-08-25 | $3.69 | $3.69 | 713,200 | — | — |
| 2023-08-24 | $3.70 | $3.70 | 310,300 | — | — |
| 2023-08-23 | $3.76 | $3.76 | 332,000 | — | — |
| 2023-08-22 | $3.70 | $3.70 | 598,400 | — | — |
| 2023-08-21 | $3.74 | $3.74 | 513,900 | — | — |
| 2023-08-18 | $3.79 | $3.79 | 625,000 | — | — |
| 2023-08-17 | $4.02 | $4.02 | 285,700 | — | — |
| 2023-08-16 | $4.03 | $4.03 | 483,000 | — | — |
| 2023-08-15 | $4.08 | $4.08 | 299,300 | — | — |
| 2023-08-14 | $4.22 | $4.22 | 216,300 | — | — |
| 2023-08-11 | $4.23 | $4.23 | 611,100 | — | — |
| 2023-08-10 | $4.44 | $4.44 | 290,600 | — | — |
| 2023-08-09 | $4.43 | $4.43 | 204,800 | — | — |
| 2023-08-08 | $4.51 | $4.51 | 314,400 | — | — |
| 2023-08-07 | $4.59 | $4.59 | 325,900 | — | — |
| 2023-08-04 | $4.75 | $4.75 | 300,600 | — | — |
| 2023-08-03 | $4.81 | $4.81 | 287,300 | — | — |
| 2023-08-02 | $4.61 | $4.61 | 485,100 | — | — |
| 2023-08-01 | $4.79 | $4.79 | 675,900 | — | — |
| 2023-07-31 | $5.16 | $5.16 | 829,000 | — | — |
| 2023-07-28 | $5.06 | $5.06 | 941,600 | — | — |
| 2023-07-27 | $4.58 | $4.58 | 685,300 | — | — |
| 2023-07-26 | $4.62 | $4.62 | 590,900 | — | — |
| 2023-07-25 | $4.30 | $4.30 | 346,300 | — | — |
| 2023-07-24 | $4.27 | $4.27 | 664,400 | — | — |
| 2023-07-21 | $4.10 | $4.10 | 317,500 | — | — |
| 2023-07-20 | $4.07 | $4.07 | 488,300 | — | — |
| 2023-07-19 | $4.23 | $4.23 | 265,500 | — | — |
| 2023-07-18 | $4.17 | $4.17 | 217,500 | — | — |
| 2023-07-17 | $4.30 | $4.30 | 189,000 | — | — |
| 2023-07-14 | $4.40 | $4.40 | 294,200 | — | — |
| 2023-07-13 | $4.56 | $4.56 | 385,700 | — | — |
| 2023-07-12 | $4.48 | $4.48 | 584,000 | — | — |
| 2023-07-11 | $4.23 | $4.23 | 278,400 | — | — |
| 2023-07-10 | $4.12 | $4.12 | 207,700 | — | — |
| 2023-07-07 | $4.11 | $4.11 | 258,600 | — | — |
| 2023-07-06 | $3.95 | $3.95 | 330,200 | — | — |
| 2023-07-05 | $4.06 | $4.06 | 275,600 | — | — |
| 2023-07-03 | $4.13 | $4.13 | 154,600 | — | — |
| 2023-06-30 | $3.99 | $3.99 | 187,000 | — | — |
| 2023-06-29 | $4.03 | $4.03 | 294,600 | — | — |
| 2023-06-28 | $3.95 | $3.95 | 380,300 | — | — |
| 2023-06-27 | $3.95 | $3.95 | 439,700 | — | — |
| 2023-06-26 | $3.89 | $3.89 | 363,600 | — | — |
| 2023-06-23 | $3.95 | $3.95 | 349,900 | — | — |
| 2023-06-22 | $4.08 | $4.08 | 213,000 | — | — |
| 2023-06-21 | $4.16 | $4.16 | 257,300 | — | — |
| 2023-06-20 | $4.33 | $4.33 | 339,400 | — | — |
| 2023-06-16 | $4.50 | $4.50 | 352,600 | — | — |
| 2023-06-15 | $4.54 | $4.54 | 663,900 | — | — |
| 2023-06-14 | $4.45 | $4.45 | 355,300 | — | — |
| 2023-06-13 | $4.45 | $4.45 | 305,000 | — | — |
| 2023-06-12 | $4.35 | $4.35 | 256,500 | — | — |
| 2023-06-09 | $4.23 | $4.23 | 212,300 | — | — |
| 2023-06-08 | $4.25 | $4.25 | 369,800 | — | — |
| 2023-06-07 | $4.18 | $4.18 | 259,900 | — | — |
| 2023-06-06 | $4.14 | $4.14 | 515,100 | — | — |
| 2023-06-05 | $4.03 | $4.03 | 804,600 | — | — |
| 2023-06-02 | $4.28 | $4.28 | 525,800 | — | — |
| 2023-06-01 | $4.08 | $4.08 | 471,200 | — | — |
| 2023-05-31 | $3.93 | $3.93 | 658,200 | — | — |
| 2023-05-30 | $3.96 | $3.96 | 544,800 | — | — |
| 2023-05-26 | $4.10 | $4.10 | 406,300 | — | — |
| 2023-05-25 | $3.84 | $3.84 | 922,800 | — | — |
| 2023-05-24 | $4.25 | $4.25 | 691,000 | — | — |
| 2023-05-23 | $4.29 | $4.29 | 661,700 | — | — |
| 2023-05-22 | $4.45 | $4.45 | 394,300 | — | — |
| 2023-05-19 | $4.37 | $4.37 | 348,100 | — | — |
| 2023-05-18 | $4.45 | $4.45 | 409,500 | — | — |
| 2023-05-17 | $4.60 | $4.60 | 397,700 | — | — |
| 2023-05-16 | $4.63 | $4.63 | 434,200 | — | — |
| 2023-05-15 | $4.69 | $4.69 | 421,600 | — | — |
| 2023-05-12 | $4.36 | $4.36 | 438,100 | — | — |
| 2023-05-11 | $4.61 | $4.61 | 507,200 | — | — |
| 2023-05-10 | $4.30 | $4.30 | 671,800 | — | — |
| 2023-05-09 | $4.42 | $4.42 | 504,900 | — | — |
| 2023-05-08 | $4.63 | $4.63 | 300,600 | — | — |
| 2023-05-05 | $4.63 | $4.63 | 335,500 | — | — |
| 2023-05-04 | $4.55 | $4.55 | 264,900 | — | — |
| 2023-05-03 | $4.41 | $4.41 | 344,700 | — | — |
| 2023-05-02 | $4.36 | $4.36 | 496,100 | — | — |
| 2023-05-01 | $4.68 | $4.68 | 177,100 | — | — |
| 2023-04-28 | $4.63 | $4.63 | 387,300 | — | — |
| 2023-04-27 | $4.52 | $4.52 | 295,100 | — | — |
| 2023-04-26 | $4.38 | $4.38 | 342,600 | — | — |
| 2023-04-25 | $4.28 | $4.28 | 1,450,500 | — | — |
| 2023-04-24 | $4.49 | $4.49 | 514,400 | — | — |
| 2023-04-21 | $4.77 | $4.77 | 332,000 | — | — |
| 2023-04-20 | $4.81 | $4.81 | 339,800 | — | — |
| 2023-04-19 | $4.87 | $4.87 | 348,000 | — | — |
| 2023-04-18 | $4.92 | $4.92 | 361,200 | — | — |
| 2023-04-17 | $4.89 | $4.89 | 344,400 | — | — |
| 2023-04-14 | $4.79 | $4.79 | 609,700 | — | — |
| 2023-04-13 | $5.06 | $5.06 | 496,500 | — | — |
| 2023-04-12 | $5.02 | $5.02 | 639,000 | — | — |
| 2023-04-11 | $5.25 | $5.25 | 247,500 | — | — |
| 2023-04-10 | $5.22 | $5.22 | 203,200 | — | — |
| 2023-04-06 | $5.25 | $5.25 | 256,300 | — | — |
| 2023-04-05 | $5.17 | $5.17 | 400,900 | — | — |
| 2023-04-04 | $5.35 | $5.35 | 340,600 | — | — |
| 2023-04-03 | $5.44 | $5.44 | 733,800 | — | — |
| 2023-03-31 | $6.02 | $6.02 | 1,046,200 | — | — |
| 2023-03-30 | $5.71 | $5.71 | 440,200 | — | — |
| 2023-03-29 | $5.46 | $5.46 | 305,000 | — | — |
| 2023-03-28 | $5.25 | $5.25 | 430,500 | — | — |
| 2023-03-27 | $5.03 | $5.03 | 545,000 | — | — |
| 2023-03-24 | $5.22 | $5.22 | 430,300 | — | — |
| 2023-03-23 | $5.51 | $5.51 | 646,900 | — | — |
| 2023-03-22 | $5.20 | $5.20 | 956,700 | — | — |
| 2023-03-21 | $5.74 | $5.74 | 421,900 | — | — |
| 2023-03-20 | $5.43 | $5.43 | 276,300 | — | — |
| 2023-03-17 | $5.66 | $5.66 | 226,000 | — | — |
| 2023-03-16 | $5.67 | $5.67 | 318,500 | — | — |
| 2023-03-15 | $5.48 | $5.48 | 379,800 | — | — |
| 2023-03-14 | $5.47 | $5.47 | 406,600 | — | — |
| 2023-03-13 | $5.38 | $5.38 | 1,248,800 | — | — |
| 2023-03-10 | $5.40 | $5.40 | 516,800 | — | — |
| 2023-03-09 | $5.49 | $5.49 | 909,100 | — | — |
| 2023-03-08 | $5.94 | $5.94 | 324,300 | — | — |
| 2023-03-07 | $6.25 | $6.25 | 552,300 | — | — |
| 2023-03-06 | $6.26 | $6.26 | 384,200 | — | — |
| 2023-03-03 | $6.55 | $6.55 | 584,700 | — | — |
| 2023-03-02 | $6.52 | $6.52 | 336,300 | — | — |
| 2023-03-01 | $6.49 | $6.49 | 400,400 | — | — |
| 2023-02-28 | $6.29 | $6.29 | 272,600 | — | — |
| 2023-02-27 | $6.26 | $6.26 | 478,000 | — | — |
| 2023-02-24 | $6.04 | $6.04 | 407,400 | — | — |
| 2023-02-23 | $6.43 | $6.43 | 483,000 | — | — |
| 2023-02-22 | $6.47 | $6.47 | 989,100 | — | — |
| 2023-02-21 | $6.40 | $6.40 | 438,500 | — | — |
| 2023-02-17 | $6.70 | $6.70 | 525,400 | — | — |
| 2023-02-16 | $6.96 | $6.96 | 439,000 | — | — |
| 2023-02-15 | $7.19 | $7.19 | 2,134,500 | — | — |
| 2023-02-14 | $7.03 | $7.03 | 530,000 | — | — |
| 2023-02-13 | $7.25 | $7.25 | 601,300 | — | — |
| 2023-02-10 | $6.90 | $6.90 | 1,221,300 | — | — |
| 2023-02-09 | $7.28 | $7.28 | 601,400 | — | — |
| 2023-02-08 | $7.23 | $7.23 | 492,700 | — | — |
| 2023-02-07 | $7.50 | $7.50 | 722,600 | — | — |
| 2023-02-06 | $7.43 | $7.43 | 713,700 | — | — |
| 2023-02-03 | $7.83 | $7.83 | 641,000 | — | — |
| 2023-02-02 | $8.34 | $8.34 | 975,500 | — | — |
| 2023-02-01 | $8.21 | $8.21 | 1,420,800 | — | — |
| 2023-01-31 | $7.61 | $7.61 | 784,400 | — | — |
| 2023-01-30 | $7.40 | $7.40 | 1,022,100 | — | — |
| 2023-01-27 | $8.13 | $8.13 | 391,100 | — | — |
| 2023-01-26 | $8.18 | $8.18 | 612,800 | — | — |
| 2023-01-25 | $7.81 | $7.81 | 346,300 | — | — |
| 2023-01-24 | $7.89 | $7.89 | 489,100 | — | — |
| 2023-01-23 | $8.08 | $8.08 | 978,900 | — | — |
| 2023-01-20 | $7.50 | $7.50 | 1,536,600 | — | — |
| 2023-01-19 | $7.07 | $7.07 | 497,300 | — | — |
| 2023-01-18 | $6.96 | $6.96 | 672,800 | — | — |
| 2023-01-17 | $7.35 | $7.35 | 1,363,800 | — | — |
| 2023-01-13 | $8.12 | $8.12 | 1,530,100 | — | — |
| 2023-01-12 | $7.37 | $7.37 | 1,244,300 | — | — |
| 2023-01-11 | $7.08 | $7.08 | 1,916,600 | — | — |
| 2023-01-10 | $6.35 | $6.35 | 383,200 | — | — |
| 2023-01-09 | $6.27 | $6.27 | 1,007,100 | — | — |
| 2023-01-06 | $6.13 | $6.13 | 850,400 | — | — |
| 2023-01-05 | $6.38 | $6.38 | 1,176,300 | — | — |
| 2023-01-04 | $6.58 | $6.58 | 1,995,700 | — | — |
| 2023-01-03 | $5.64 | $5.64 | 1,168,600 | — | — |