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
- 2003-03-24 to 2026-09-01
- 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 | $3.23 | $3.30 | 82,400 | — | — |
| 2023-12-28 | $3.30 | $3.37 | 29,600 | — | — |
| 2023-12-27 | $3.26 | $3.33 | 49,100 | — | — |
| 2023-12-26 | $3.30 | $3.37 | 68,500 | — | — |
| 2023-12-22 | $3.31 | $3.38 | 46,400 | — | — |
| 2023-12-21 | $3.26 | $3.33 | 325,700 | — | — |
| 2023-12-20 | $3.30 | $3.37 | 168,300 | — | — |
| 2023-12-19 | $3.39 | $3.46 | 231,400 | — | — |
| 2023-12-18 | $3.50 | $3.57 | 24,000 | — | — |
| 2023-12-15 | $3.41 | $3.48 | 75,000 | — | — |
| 2023-12-14 | $3.52 | $3.59 | 48,900 | — | — |
| 2023-12-13 | $3.44 | $3.51 | 101,200 | — | — |
| 2023-12-12 | $3.46 | $3.53 | 38,100 | — | — |
| 2023-12-11 | $3.61 | $3.68 | 15,500 | — | — |
| 2023-12-08 | $3.63 | $3.70 | 21,800 | — | — |
| 2023-12-07 | $3.67 | $3.75 | 22,500 | — | — |
| 2023-12-06 | $3.70 | $3.78 | 19,100 | — | — |
| 2023-12-05 | $3.74 | $3.82 | 24,400 | — | — |
| 2023-12-04 | $3.74 | $3.82 | 66,800 | — | — |
| 2023-12-01 | $3.63 | $3.70 | 27,400 | — | — |
| 2023-11-30 | $3.65 | $3.72 | 26,200 | — | — |
| 2023-11-29 | $3.66 | $3.73 | 47,700 | — | — |
| 2023-11-28 | $3.57 | $3.64 | 13,900 | — | — |
| 2023-11-27 | $3.65 | $3.72 | 23,500 | — | — |
| 2023-11-24 | $3.58 | $3.65 | 24,700 | — | — |
| 2023-11-22 | $3.68 | $3.76 | 29,700 | — | — |
| 2023-11-21 | $3.74 | $3.82 | 99,900 | — | — |
| 2023-11-20 | $3.51 | $3.58 | 56,000 | — | — |
| 2023-11-17 | $3.31 | $3.38 | 57,800 | — | — |
| 2023-11-16 | $3.26 | $3.33 | 120,100 | — | — |
| 2023-11-15 | $3.24 | $3.31 | 34,900 | — | — |
| 2023-11-14 | $3.29 | $3.36 | 54,100 | — | — |
| 2023-11-13 | $3.26 | $3.33 | 41,700 | — | — |
| 2023-11-10 | $3.38 | $3.45 | 39,700 | — | — |
| 2023-11-09 | $3.43 | $3.50 | 48,300 | — | — |
| 2023-11-08 | $3.42 | $3.49 | 24,300 | — | — |
| 2023-11-07 | $3.45 | $3.52 | 16,400 | — | — |
| 2023-11-06 | $3.60 | $3.67 | 73,600 | — | — |
| 2023-11-03 | $3.38 | $3.45 | 8,600 | — | — |
| 2023-11-02 | $3.36 | $3.43 | 29,500 | — | — |
| 2023-11-01 | $3.20 | $3.27 | 12,000 | — | — |
| 2023-10-31 | $3.17 | $3.23 | 13,600 | — | — |
| 2023-10-30 | $3.16 | $3.22 | 15,100 | — | — |
| 2023-10-27 | $3.16 | $3.22 | 10,300 | — | — |
| 2023-10-26 | $3.15 | $3.21 | 41,000 | — | — |
| 2023-10-25 | $3.17 | $3.23 | 30,500 | — | — |
| 2023-10-24 | $3.28 | $3.35 | 19,000 | — | — |
| 2023-10-23 | $3.33 | $3.40 | 18,400 | — | — |
| 2023-10-20 | $3.36 | $3.43 | 12,900 | — | — |
| 2023-10-19 | $3.36 | $3.43 | 15,300 | — | — |
| 2023-10-18 | $3.40 | $3.47 | 17,500 | — | — |
| 2023-10-17 | $3.41 | $3.48 | 19,600 | — | — |
| 2023-10-16 | $3.44 | $3.51 | 24,100 | — | — |
| 2023-10-13 | $3.40 | $3.47 | 22,900 | — | — |
| 2023-10-12 | $3.45 | $3.52 | 14,000 | — | — |
| 2023-10-11 | $3.45 | $3.52 | 22,900 | — | — |
| 2023-10-10 | $3.53 | $3.60 | 24,400 | — | — |
| 2023-10-09 | $3.50 | $3.57 | 37,000 | — | — |
| 2023-10-06 | $3.41 | $3.48 | 30,500 | — | — |
| 2023-10-05 | $3.44 | $3.51 | 41,200 | — | — |
| 2023-10-04 | $3.49 | $3.56 | 27,900 | — | — |
| 2023-10-03 | $3.55 | $3.62 | 56,800 | — | — |
| 2023-10-02 | $3.84 | $3.92 | 10,100 | — | — |
| 2023-09-29 | $3.89 | $3.97 | 11,500 | — | — |
| 2023-09-28 | $3.96 | $4.04 | 124,000 | — | — |
| 2023-09-27 | $3.60 | $3.67 | 57,600 | — | — |
| 2023-09-26 | $3.64 | $3.71 | 27,100 | — | — |
| 2023-09-25 | $3.65 | $3.72 | 22,900 | — | — |
| 2023-09-22 | $3.70 | $3.78 | 21,400 | — | — |
| 2023-09-21 | $3.77 | $3.85 | 37,600 | — | — |
| 2023-09-20 | $3.75 | $3.83 | 41,500 | — | — |
| 2023-09-19 | $3.80 | $3.88 | 12,400 | — | — |
| 2023-09-18 | $3.76 | $3.84 | 38,900 | — | — |
| 2023-09-15 | $3.89 | $3.97 | 65,900 | — | — |
| 2023-09-14 | $3.85 | $3.93 | 20,700 | — | — |
| 2023-09-13 | $3.85 | $3.93 | 19,200 | — | — |
| 2023-09-12 | $3.93 | $4.01 | 48,300 | — | — |
| 2023-09-11 | $3.92 | $4.00 | 37,400 | — | — |
| 2023-09-08 | $4.00 | $4.08 | 29,800 | — | — |
| 2023-09-07 | $4.00 | $4.08 | 26,900 | — | — |
| 2023-09-06 | $4.11 | $4.19 | 32,800 | — | — |
| 2023-09-05 | $4.21 | $4.30 | 21,600 | — | — |
| 2023-09-01 | $4.38 | $4.47 | 33,200 | — | — |
| 2023-08-31 | $4.19 | $4.28 | 25,400 | — | — |
| 2023-08-30 | $4.24 | $4.33 | 34,800 | — | — |
| 2023-08-29 | $4.33 | $4.42 | 52,800 | — | — |
| 2023-08-28 | $4.16 | $4.25 | 74,000 | — | — |
| 2023-08-25 | $4.13 | $4.21 | 36,900 | — | — |
| 2023-08-24 | $4.22 | $4.31 | 18,700 | — | — |
| 2023-08-23 | $4.29 | $4.38 | 48,400 | — | — |
| 2023-08-22 | $4.13 | $4.21 | 48,500 | — | — |
| 2023-08-21 | $4.32 | $4.41 | 70,000 | — | — |
| 2023-08-18 | $4.43 | $4.52 | 38,600 | — | — |
| 2023-08-17 | $4.49 | $4.58 | 108,600 | — | — |
| 2023-08-16 | $4.62 | $4.71 | 53,700 | — | — |
| 2023-08-15 | $4.76 | $4.86 | 99,600 | — | — |
| 2023-08-14 | $4.91 | $5.01 | 101,900 | — | — |
| 2023-08-11 | $5.10 | $5.20 | 83,900 | — | — |
| 2023-08-10 | $5.28 | $5.39 | 32,600 | — | — |
| 2023-08-09 | $5.18 | $5.29 | 56,600 | — | — |
| 2023-08-08 | $5.15 | $5.26 | 62,700 | — | — |
| 2023-08-07 | $5.56 | $5.67 | 58,300 | — | — |
| 2023-08-04 | $5.28 | $5.39 | 23,800 | — | — |
| 2023-08-03 | $5.42 | $5.53 | 25,000 | — | — |
| 2023-08-02 | $5.50 | $5.61 | 39,700 | — | — |
| 2023-08-01 | $5.37 | $5.48 | 47,000 | — | — |
| 2023-07-31 | $5.46 | $5.57 | 59,200 | — | — |
| 2023-07-28 | $5.32 | $5.43 | 41,700 | — | — |
| 2023-07-27 | $5.12 | $5.22 | 31,500 | — | — |
| 2023-07-26 | $5.32 | $5.43 | 52,600 | — | — |
| 2023-07-25 | $5.22 | $5.33 | 66,000 | — | — |
| 2023-07-24 | $5.06 | $5.16 | 38,700 | — | — |
| 2023-07-21 | $5.12 | $5.22 | 38,000 | — | — |
| 2023-07-20 | $5.13 | $5.24 | 40,400 | — | — |
| 2023-07-19 | $5.11 | $5.21 | 27,400 | — | — |
| 2023-07-18 | $5.05 | $5.15 | 18,500 | — | — |
| 2023-07-17 | $5.08 | $5.18 | 53,200 | — | — |
| 2023-07-14 | $5.03 | $5.13 | 41,200 | — | — |
| 2023-07-13 | $5.25 | $5.36 | 45,100 | — | — |
| 2023-07-12 | $5.07 | $5.17 | 62,900 | — | — |
| 2023-07-11 | $5.47 | $5.58 | 60,000 | — | — |
| 2023-07-10 | $5.50 | $5.61 | 90,400 | — | — |
| 2023-07-07 | $5.43 | $5.54 | 30,400 | — | — |
| 2023-07-06 | $5.32 | $5.43 | 49,000 | — | — |
| 2023-07-05 | $5.49 | $5.60 | 82,700 | — | — |
| 2023-07-03 | $5.15 | $5.26 | 39,600 | — | — |
| 2023-06-30 | $4.92 | $5.02 | 23,400 | — | — |
| 2023-06-29 | $4.97 | $5.07 | 27,800 | — | — |
| 2023-06-28 | $4.87 | $4.97 | 47,400 | — | — |
| 2023-06-27 | $5.03 | $5.13 | 41,100 | — | — |
| 2023-06-26 | $5.07 | $5.17 | 54,600 | — | — |
| 2023-06-23 | $5.10 | $5.20 | 43,500 | — | — |
| 2023-06-22 | $5.27 | $5.38 | 72,100 | — | — |
| 2023-06-21 | $4.98 | $5.08 | 73,600 | — | — |
| 2023-06-20 | $5.01 | $5.11 | 77,800 | — | — |
| 2023-06-16 | $4.84 | $4.94 | 58,100 | — | — |
| 2023-06-15 | $4.82 | $4.92 | 29,400 | — | — |
| 2023-06-14 | $4.88 | $4.98 | 45,100 | — | — |
| 2023-06-13 | $4.63 | $4.72 | 34,300 | — | — |
| 2023-06-12 | $4.76 | $4.86 | 24,600 | — | — |
| 2023-06-09 | $4.68 | $4.78 | 28,900 | — | — |
| 2023-06-08 | $4.91 | $5.01 | 52,300 | — | — |
| 2023-06-07 | $4.75 | $4.85 | 53,800 | — | — |
| 2023-06-06 | $4.86 | $4.96 | 51,600 | — | — |
| 2023-06-05 | $4.82 | $4.92 | 54,400 | — | — |
| 2023-06-02 | $4.90 | $5.00 | 38,700 | — | — |
| 2023-06-01 | $4.75 | $4.85 | 43,900 | — | — |
| 2023-05-31 | $4.62 | $4.71 | 43,300 | — | — |
| 2023-05-30 | $4.75 | $4.85 | 41,400 | — | — |
| 2023-05-26 | $4.72 | $4.82 | 30,600 | — | — |
| 2023-05-25 | $4.79 | $4.89 | 76,500 | — | — |
| 2023-05-24 | $4.99 | $5.09 | 66,600 | — | — |
| 2023-05-23 | $5.24 | $5.35 | 59,400 | — | — |
| 2023-05-22 | $5.30 | $5.41 | 111,700 | — | — |
| 2023-05-19 | $5.31 | $5.42 | 110,700 | — | — |
| 2023-05-18 | $5.51 | $5.62 | 171,500 | — | — |
| 2023-05-17 | $5.25 | $5.36 | 131,400 | — | — |
| 2023-05-16 | $5.09 | $5.19 | 265,300 | — | — |
| 2023-05-15 | $4.70 | $4.80 | 114,800 | — | — |
| 2023-05-12 | $4.47 | $4.56 | 231,500 | — | — |
| 2023-05-11 | $4.70 | $4.80 | 92,800 | — | — |
| 2023-05-10 | $4.63 | $4.72 | 69,400 | — | — |
| 2023-05-09 | $4.51 | $4.60 | 130,800 | — | — |
| 2023-05-08 | $4.34 | $4.43 | 119,200 | — | — |
| 2023-05-05 | $4.46 | $4.55 | 64,600 | — | — |
| 2023-05-04 | $4.50 | $4.59 | 110,700 | — | — |
| 2023-05-03 | $4.62 | $4.71 | 129,900 | — | — |
| 2023-05-02 | $4.65 | $4.75 | 271,100 | — | — |
| 2023-05-01 | $5.30 | $5.41 | 247,600 | — | — |
| 2023-04-28 | $4.93 | $5.03 | 234,800 | — | — |
| 2023-04-27 | $4.58 | $4.67 | 57,000 | — | — |
| 2023-04-26 | $4.35 | $4.44 | 35,200 | — | — |
| 2023-04-25 | $4.40 | $4.49 | 34,200 | — | — |
| 2023-04-24 | $4.48 | $4.57 | 89,800 | — | — |
| 2023-04-21 | $4.61 | $4.70 | 55,100 | — | — |
| 2023-04-20 | $4.74 | $4.84 | 31,800 | — | — |
| 2023-04-19 | $4.82 | $4.92 | 75,600 | — | — |
| 2023-04-18 | $4.75 | $4.85 | 135,800 | — | — |
| 2023-04-17 | $4.56 | $4.65 | 318,900 | — | — |
| 2023-04-14 | $4.75 | $4.85 | 48,000 | — | — |
| 2023-04-13 | $4.84 | $4.94 | 90,700 | — | — |
| 2023-04-12 | $4.94 | $5.04 | 54,500 | — | — |
| 2023-04-11 | $4.95 | $5.05 | 77,000 | — | — |
| 2023-04-10 | $5.05 | $5.15 | 98,400 | — | — |
| 2023-04-06 | $4.89 | $4.99 | 81,000 | — | — |
| 2023-04-05 | $5.08 | $5.18 | 101,100 | — | — |
| 2023-04-04 | $5.26 | $5.37 | 48,200 | — | — |
| 2023-04-03 | $5.45 | $5.56 | 224,000 | — | — |
| 2023-03-31 | $5.23 | $5.34 | 202,000 | — | — |
| 2023-03-30 | $4.85 | $4.95 | 498,500 | — | — |
| 2023-03-29 | $6.04 | $6.16 | 188,500 | — | — |
| 2023-03-28 | $5.57 | $5.68 | 58,100 | — | — |
| 2023-03-27 | $5.71 | $5.83 | 138,100 | — | — |
| 2023-03-24 | $5.83 | $5.95 | 42,200 | — | — |
| 2023-03-23 | $5.84 | $5.96 | 62,200 | — | — |
| 2023-03-22 | $5.65 | $5.77 | 82,500 | — | — |
| 2023-03-21 | $5.81 | $5.93 | 53,200 | — | — |
| 2023-03-20 | $5.78 | $5.90 | 168,600 | — | — |
| 2023-03-17 | $5.57 | $5.68 | 164,400 | — | — |
| 2023-03-16 | $6.14 | $6.27 | 93,300 | — | — |
| 2023-03-15 | $6.21 | $6.34 | 136,200 | — | — |
| 2023-03-14 | $6.00 | $6.12 | 123,500 | — | — |
| 2023-03-13 | $6.15 | $6.28 | 149,900 | — | — |
| 2023-03-10 | $6.49 | $6.62 | 161,300 | — | — |
| 2023-03-09 | $6.89 | $7.03 | 64,600 | — | — |
| 2023-03-08 | $7.14 | $7.29 | 127,500 | — | — |
| 2023-03-07 | $7.27 | $7.42 | 79,000 | — | — |
| 2023-03-06 | $7.36 | $7.51 | 170,800 | — | — |
| 2023-03-03 | $7.56 | $7.71 | 69,400 | — | — |
| 2023-03-02 | $7.42 | $7.57 | 64,300 | — | — |
| 2023-03-01 | $7.45 | $7.60 | 120,400 | — | — |
| 2023-02-28 | $7.28 | $7.43 | 56,000 | — | — |
| 2023-02-27 | $7.38 | $7.53 | 272,900 | — | — |
| 2023-02-24 | $6.92 | $7.06 | 254,600 | — | — |
| 2023-02-23 | $7.43 | $7.58 | 113,300 | — | — |
| 2023-02-22 | $7.54 | $7.69 | 107,700 | — | — |
| 2023-02-21 | $7.63 | $7.79 | 253,000 | — | — |
| 2023-02-17 | $7.84 | $8.00 | 134,200 | — | — |
| 2023-02-16 | $8.24 | $8.41 | 141,000 | — | — |
| 2023-02-15 | $8.35 | $8.52 | 232,800 | — | — |
| 2023-02-14 | $8.38 | $8.55 | 362,900 | — | — |
| 2023-02-13 | $8.84 | $9.02 | 177,300 | — | — |
| 2023-02-10 | $8.70 | $8.88 | 105,800 | — | — |
| 2023-02-09 | $8.63 | $8.81 | 270,100 | — | — |
| 2023-02-08 | $8.87 | $9.05 | 301,900 | — | — |
| 2023-02-07 | $8.09 | $8.26 | 227,400 | — | — |
| 2023-02-06 | $8.06 | $8.23 | 840,400 | — | — |
| 2023-02-03 | $9.61 | $9.81 | 461,200 | — | — |
| 2023-02-02 | $8.75 | $8.93 | 315,400 | — | — |
| 2023-02-01 | $8.65 | $8.83 | 324,000 | — | — |
| 2023-01-31 | $8.65 | $8.83 | 500,600 | — | — |
| 2023-01-30 | $8.09 | $8.26 | 534,600 | — | — |
| 2023-01-27 | $7.22 | $7.37 | 148,100 | — | — |
| 2023-01-26 | $7.43 | $7.58 | 130,200 | — | — |
| 2023-01-25 | $7.40 | $7.55 | 108,800 | — | — |
| 2023-01-24 | $7.47 | $7.62 | 289,700 | — | — |
| 2023-01-23 | $6.85 | $6.99 | 116,700 | — | — |
| 2023-01-20 | $6.70 | $6.84 | 79,400 | — | — |
| 2023-01-19 | $6.49 | $6.62 | 78,000 | — | — |
| 2023-01-18 | $6.48 | $6.61 | 97,000 | — | — |
| 2023-01-17 | $6.75 | $6.89 | 155,100 | — | — |
| 2023-01-13 | $6.63 | $6.77 | 74,900 | — | — |
| 2023-01-12 | $6.80 | $6.94 | 118,000 | — | — |
| 2023-01-11 | $6.52 | $6.65 | 107,000 | — | — |
| 2023-01-10 | $6.70 | $6.84 | 227,400 | — | — |
| 2023-01-09 | $6.30 | $6.43 | 258,100 | — | — |
| 2023-01-06 | $5.73 | $5.85 | 78,800 | — | — |
| 2023-01-05 | $5.75 | $5.87 | 61,700 | — | — |
| 2023-01-04 | $5.82 | $5.94 | 162,500 | — | — |
| 2023-01-03 | $5.85 | $5.97 | 201,600 | — | — |