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
- 2007-02-13 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 | $4.89 | $4.89 | 162,200 | — | — |
| 2023-12-28 | $4.95 | $4.95 | 204,000 | — | — |
| 2023-12-27 | $5.08 | $5.08 | 401,800 | — | — |
| 2023-12-26 | $4.80 | $4.80 | 345,300 | — | — |
| 2023-12-22 | $4.45 | $4.45 | 217,500 | — | — |
| 2023-12-21 | $4.47 | $4.47 | 159,000 | — | — |
| 2023-12-20 | $4.36 | $4.36 | 397,000 | — | — |
| 2023-12-19 | $4.23 | $4.23 | 251,700 | — | — |
| 2023-12-18 | $4.25 | $4.25 | 476,900 | — | — |
| 2023-12-15 | $4.34 | $4.34 | 493,200 | — | — |
| 2023-12-14 | $4.24 | $4.24 | 361,500 | — | — |
| 2023-12-13 | $4.16 | $4.16 | 568,500 | — | — |
| 2023-12-12 | $3.88 | $3.88 | 530,900 | — | — |
| 2023-12-11 | $3.61 | $3.61 | 464,300 | — | — |
| 2023-12-08 | $3.69 | $3.69 | 241,900 | — | — |
| 2023-12-07 | $3.42 | $3.42 | 142,300 | — | — |
| 2023-12-06 | $3.34 | $3.34 | 338,900 | — | — |
| 2023-12-05 | $3.30 | $3.30 | 198,300 | — | — |
| 2023-12-04 | $3.17 | $3.17 | 282,700 | — | — |
| 2023-12-01 | $2.96 | $2.96 | 159,800 | — | — |
| 2023-11-30 | $2.97 | $2.97 | 177,000 | — | — |
| 2023-11-29 | $2.95 | $2.95 | 68,000 | — | — |
| 2023-11-28 | $2.96 | $2.96 | 83,400 | — | — |
| 2023-11-27 | $2.99 | $2.99 | 144,000 | — | — |
| 2023-11-24 | $3.00 | $3.00 | 77,200 | — | — |
| 2023-11-22 | $2.98 | $2.98 | 47,700 | — | — |
| 2023-11-21 | $2.92 | $2.92 | 77,000 | — | — |
| 2023-11-20 | $2.97 | $2.97 | 130,300 | — | — |
| 2023-11-17 | $3.04 | $3.04 | 290,000 | — | — |
| 2023-11-16 | $3.08 | $3.08 | 316,000 | — | — |
| 2023-11-15 | $3.21 | $3.21 | 248,800 | — | — |
| 2023-11-14 | $3.01 | $3.01 | 406,200 | — | — |
| 2023-11-13 | $2.84 | $2.84 | 74,300 | — | — |
| 2023-11-10 | $2.80 | $2.80 | 300,000 | — | — |
| 2023-11-09 | $2.76 | $2.76 | 287,500 | — | — |
| 2023-11-08 | $2.85 | $2.85 | 133,300 | — | — |
| 2023-11-07 | $2.86 | $2.86 | 182,100 | — | — |
| 2023-11-06 | $2.86 | $2.86 | 104,300 | — | — |
| 2023-11-03 | $2.87 | $2.87 | 319,800 | — | — |
| 2023-11-02 | $2.83 | $2.83 | 98,900 | — | — |
| 2023-11-01 | $2.80 | $2.80 | 86,600 | — | — |
| 2023-10-31 | $2.82 | $2.82 | 196,200 | — | — |
| 2023-10-30 | $2.77 | $2.77 | 91,800 | — | — |
| 2023-10-27 | $2.72 | $2.72 | 170,300 | — | — |
| 2023-10-26 | $2.81 | $2.81 | 167,800 | — | — |
| 2023-10-25 | $2.79 | $2.79 | 190,100 | — | — |
| 2023-10-24 | $2.75 | $2.75 | 247,300 | — | — |
| 2023-10-23 | $2.72 | $2.72 | 82,500 | — | — |
| 2023-10-20 | $2.76 | $2.76 | 248,200 | — | — |
| 2023-10-19 | $2.71 | $2.71 | 332,300 | — | — |
| 2023-10-18 | $2.78 | $2.78 | 225,900 | — | — |
| 2023-10-17 | $2.84 | $2.84 | 212,600 | — | — |
| 2023-10-16 | $2.85 | $2.85 | 206,600 | — | — |
| 2023-10-13 | $2.86 | $2.86 | 230,200 | — | — |
| 2023-10-12 | $2.83 | $2.83 | 326,900 | — | — |
| 2023-10-11 | $2.83 | $2.83 | 264,400 | — | — |
| 2023-10-10 | $2.85 | $2.85 | 278,800 | — | — |
| 2023-10-09 | $2.78 | $2.78 | 413,500 | — | — |
| 2023-10-06 | $2.90 | $2.90 | 364,900 | — | — |
| 2023-10-05 | $2.84 | $2.84 | 298,500 | — | — |
| 2023-10-04 | $2.84 | $2.84 | 494,400 | — | — |
| 2023-10-03 | $2.90 | $2.90 | 632,400 | — | — |
| 2023-10-02 | $2.97 | $2.97 | 970,100 | — | — |
| 2023-09-29 | $3.42 | $3.42 | 2,688,800 | — | — |
| 2023-09-28 | $5.82 | $5.82 | 90,800 | — | — |
| 2023-09-27 | $5.90 | $5.90 | 54,100 | — | — |
| 2023-09-26 | $5.72 | $5.72 | 131,600 | — | — |
| 2023-09-25 | $5.55 | $5.55 | 116,900 | — | — |
| 2023-09-22 | $5.50 | $5.50 | 83,900 | — | — |
| 2023-09-21 | $5.45 | $5.45 | 162,000 | — | — |
| 2023-09-20 | $5.80 | $5.80 | 138,600 | — | — |
| 2023-09-19 | $5.92 | $5.92 | 142,300 | — | — |
| 2023-09-18 | $6.20 | $6.20 | 77,600 | — | — |
| 2023-09-15 | $6.26 | $6.26 | 225,100 | — | — |
| 2023-09-14 | $6.53 | $6.53 | 100,300 | — | — |
| 2023-09-13 | $6.47 | $6.47 | 172,100 | — | — |
| 2023-09-12 | $6.46 | $6.46 | 109,900 | — | — |
| 2023-09-11 | $6.49 | $6.49 | 59,000 | — | — |
| 2023-09-08 | $6.32 | $6.32 | 121,300 | — | — |
| 2023-09-07 | $6.38 | $6.38 | 60,400 | — | — |
| 2023-09-06 | $6.06 | $6.06 | 112,600 | — | — |
| 2023-09-05 | $6.14 | $6.14 | 187,400 | — | — |
| 2023-09-01 | $6.61 | $6.61 | 96,100 | — | — |
| 2023-08-31 | $6.48 | $6.48 | 224,100 | — | — |
| 2023-08-30 | $6.63 | $6.63 | 305,500 | — | — |
| 2023-08-29 | $6.10 | $6.10 | 732,200 | — | — |
| 2023-08-28 | $7.85 | $7.85 | 158,200 | — | — |
| 2023-08-25 | $7.77 | $7.77 | 155,800 | — | — |
| 2023-08-24 | $7.56 | $7.56 | 78,600 | — | — |
| 2023-08-23 | $7.55 | $7.55 | 123,500 | — | — |
| 2023-08-22 | $7.34 | $7.34 | 259,700 | — | — |
| 2023-08-21 | $7.71 | $7.71 | 263,100 | — | — |
| 2023-08-18 | $6.91 | $6.91 | 169,800 | — | — |
| 2023-08-17 | $7.34 | $7.34 | 224,600 | — | — |
| 2023-08-16 | $6.64 | $6.64 | 245,500 | — | — |
| 2023-08-15 | $7.14 | $7.14 | 561,200 | — | — |
| 2023-08-14 | $6.61 | $6.61 | 176,400 | — | — |
| 2023-08-11 | $6.04 | $6.04 | 199,800 | — | — |
| 2023-08-10 | $5.96 | $5.96 | 191,200 | — | — |
| 2023-08-09 | $5.90 | $5.90 | 245,100 | — | — |
| 2023-08-08 | $5.73 | $5.73 | 324,800 | — | — |
| 2023-08-07 | $4.71 | $4.71 | 78,500 | — | — |
| 2023-08-04 | $4.57 | $4.57 | 26,600 | — | — |
| 2023-08-03 | $4.44 | $4.44 | 32,700 | — | — |
| 2023-08-02 | $4.46 | $4.46 | 35,200 | — | — |
| 2023-08-01 | $4.59 | $4.59 | 80,900 | — | — |
| 2023-07-31 | $4.40 | $4.40 | 56,500 | — | — |
| 2023-07-28 | $4.53 | $4.53 | 21,000 | — | — |
| 2023-07-27 | $4.38 | $4.38 | 24,800 | — | — |
| 2023-07-26 | $4.44 | $4.44 | 39,900 | — | — |
| 2023-07-25 | $4.44 | $4.44 | 34,300 | — | — |
| 2023-07-24 | $4.52 | $4.52 | 21,300 | — | — |
| 2023-07-21 | $4.55 | $4.55 | 28,400 | — | — |
| 2023-07-20 | $4.46 | $4.46 | 15,500 | — | — |
| 2023-07-19 | $4.43 | $4.43 | 38,100 | — | — |
| 2023-07-18 | $4.54 | $4.54 | 44,300 | — | — |
| 2023-07-17 | $4.37 | $4.37 | 58,700 | — | — |
| 2023-07-14 | $4.48 | $4.48 | 17,700 | — | — |
| 2023-07-13 | $4.42 | $4.42 | 21,300 | — | — |
| 2023-07-12 | $4.42 | $4.42 | 19,500 | — | — |
| 2023-07-11 | $4.47 | $4.47 | 45,900 | — | — |
| 2023-07-10 | $4.33 | $4.33 | 44,000 | — | — |
| 2023-07-07 | $4.28 | $4.28 | 48,600 | — | — |
| 2023-07-06 | $4.39 | $4.39 | 45,500 | — | — |
| 2023-07-05 | $4.49 | $4.49 | 51,700 | — | — |
| 2023-07-03 | $4.70 | $4.70 | 70,400 | — | — |
| 2023-06-30 | $4.78 | $4.78 | 103,800 | — | — |
| 2023-06-29 | $4.80 | $4.80 | 49,700 | — | — |
| 2023-06-28 | $4.85 | $4.85 | 66,800 | — | — |
| 2023-06-27 | $4.94 | $4.94 | 67,200 | — | — |
| 2023-06-26 | $4.92 | $4.92 | 81,600 | — | — |
| 2023-06-23 | $5.05 | $5.05 | 149,200 | — | — |
| 2023-06-22 | $5.05 | $5.05 | 156,100 | — | — |
| 2023-06-21 | $4.90 | $4.90 | 155,500 | — | — |
| 2023-06-20 | $4.85 | $4.85 | 124,500 | — | — |
| 2023-06-16 | $4.73 | $4.73 | 347,400 | — | — |
| 2023-06-15 | $4.80 | $4.80 | 90,000 | — | — |
| 2023-06-14 | $4.77 | $4.77 | 85,000 | — | — |
| 2023-06-13 | $4.77 | $4.77 | 138,200 | — | — |
| 2023-06-12 | $4.65 | $4.65 | 67,000 | — | — |
| 2023-06-09 | $4.70 | $4.70 | 85,300 | — | — |
| 2023-06-08 | $4.58 | $4.58 | 106,900 | — | — |
| 2023-06-07 | $4.69 | $4.69 | 79,400 | — | — |
| 2023-06-06 | $4.61 | $4.61 | 113,900 | — | — |
| 2023-06-05 | $4.55 | $4.55 | 51,600 | — | — |
| 2023-06-02 | $4.55 | $4.55 | 60,200 | — | — |
| 2023-06-01 | $4.55 | $4.55 | 27,800 | — | — |
| 2023-05-31 | $4.53 | $4.53 | 64,400 | — | — |
| 2023-05-30 | $4.40 | $4.40 | 33,100 | — | — |
| 2023-05-26 | $4.51 | $4.51 | 83,400 | — | — |
| 2023-05-25 | $4.65 | $4.65 | 33,200 | — | — |
| 2023-05-24 | $4.69 | $4.69 | 87,800 | — | — |
| 2023-05-23 | $4.74 | $4.74 | 62,800 | — | — |
| 2023-05-22 | $4.66 | $4.66 | 70,100 | — | — |
| 2023-05-19 | $4.50 | $4.50 | 112,100 | — | — |
| 2023-05-18 | $4.62 | $4.62 | 138,700 | — | — |
| 2023-05-17 | $4.35 | $4.35 | 29,700 | — | — |
| 2023-05-16 | $4.24 | $4.24 | 22,900 | — | — |
| 2023-05-15 | $4.19 | $4.19 | 40,500 | — | — |
| 2023-05-12 | $4.03 | $4.03 | 62,100 | — | — |
| 2023-05-11 | $4.11 | $4.11 | 29,900 | — | — |
| 2023-05-10 | $4.08 | $4.08 | 27,000 | — | — |
| 2023-05-09 | $4.03 | $4.03 | 89,600 | — | — |
| 2023-05-08 | $3.90 | $3.90 | 34,800 | — | — |
| 2023-05-05 | $3.92 | $3.92 | 77,500 | — | — |
| 2023-05-04 | $3.77 | $3.77 | 31,000 | — | — |
| 2023-05-03 | $3.84 | $3.84 | 37,600 | — | — |
| 2023-05-02 | $3.76 | $3.76 | 51,300 | — | — |
| 2023-05-01 | $3.91 | $3.91 | 38,700 | — | — |
| 2023-04-28 | $3.89 | $3.89 | 35,500 | — | — |
| 2023-04-27 | $3.88 | $3.88 | 54,100 | — | — |
| 2023-04-26 | $3.95 | $3.95 | 78,100 | — | — |
| 2023-04-25 | $3.93 | $3.93 | 67,900 | — | — |
| 2023-04-24 | $4.07 | $4.07 | 95,300 | — | — |
| 2023-04-21 | $4.12 | $4.12 | 60,000 | — | — |
| 2023-04-20 | $4.14 | $4.14 | 91,100 | — | — |
| 2023-04-19 | $4.23 | $4.23 | 37,000 | — | — |
| 2023-04-18 | $4.22 | $4.22 | 54,300 | — | — |
| 2023-04-17 | $4.29 | $4.29 | 101,800 | — | — |
| 2023-04-14 | $4.38 | $4.38 | 67,300 | — | — |
| 2023-04-13 | $4.25 | $4.25 | 41,800 | — | — |
| 2023-04-12 | $4.24 | $4.24 | 40,900 | — | — |
| 2023-04-11 | $4.29 | $4.29 | 66,500 | — | — |
| 2023-04-10 | $4.24 | $4.24 | 73,500 | — | — |
| 2023-04-06 | $4.18 | $4.18 | 41,500 | — | — |
| 2023-04-05 | $4.19 | $4.19 | 71,000 | — | — |
| 2023-04-04 | $4.17 | $4.17 | 30,300 | — | — |
| 2023-04-03 | $4.21 | $4.21 | 75,200 | — | — |
| 2023-03-31 | $4.22 | $4.22 | 18,000 | — | — |
| 2023-03-30 | $4.31 | $4.31 | 65,600 | — | — |
| 2023-03-29 | $4.17 | $4.17 | 108,500 | — | — |
| 2023-03-28 | $4.10 | $4.10 | 39,600 | — | — |
| 2023-03-27 | $4.11 | $4.11 | 58,100 | — | — |
| 2023-03-24 | $4.12 | $4.12 | 83,400 | — | — |
| 2023-03-23 | $4.19 | $4.19 | 49,700 | — | — |
| 2023-03-22 | $4.28 | $4.28 | 50,000 | — | — |
| 2023-03-21 | $4.40 | $4.40 | 55,200 | — | — |
| 2023-03-20 | $4.48 | $4.48 | 85,100 | — | — |
| 2023-03-17 | $4.34 | $4.34 | 128,300 | — | — |
| 2023-03-16 | $4.56 | $4.56 | 143,100 | — | — |
| 2023-03-15 | $4.47 | $4.47 | 91,400 | — | — |
| 2023-03-14 | $4.64 | $4.64 | 71,900 | — | — |
| 2023-03-13 | $4.53 | $4.53 | 123,600 | — | — |
| 2023-03-10 | $4.64 | $4.64 | 147,300 | — | — |
| 2023-03-09 | $4.66 | $4.66 | 50,100 | — | — |
| 2023-03-08 | $4.72 | $4.72 | 43,000 | — | — |
| 2023-03-07 | $4.76 | $4.76 | 43,100 | — | — |
| 2023-03-06 | $4.83 | $4.83 | 87,400 | — | — |
| 2023-03-03 | $4.85 | $4.85 | 86,500 | — | — |
| 2023-03-02 | $4.98 | $4.98 | 170,000 | — | — |
| 2023-03-01 | $5.03 | $5.03 | 292,700 | — | — |
| 2023-02-28 | $4.55 | $4.55 | 102,300 | — | — |
| 2023-02-27 | $4.51 | $4.51 | 79,100 | — | — |
| 2023-02-24 | $4.45 | $4.45 | 96,200 | — | — |
| 2023-02-23 | $4.46 | $4.46 | 71,100 | — | — |
| 2023-02-22 | $4.30 | $4.30 | 42,200 | — | — |
| 2023-02-21 | $4.31 | $4.31 | 60,800 | — | — |
| 2023-02-17 | $4.39 | $4.39 | 76,900 | — | — |
| 2023-02-16 | $4.45 | $4.45 | 338,300 | — | — |
| 2023-02-15 | $4.03 | $4.03 | 29,400 | — | — |
| 2023-02-14 | $3.99 | $3.99 | 30,300 | — | — |
| 2023-02-13 | $4.01 | $4.01 | 80,200 | — | — |
| 2023-02-10 | $4.04 | $4.04 | 85,000 | — | — |
| 2023-02-09 | $4.00 | $4.00 | 78,200 | — | — |
| 2023-02-08 | $4.13 | $4.13 | 57,300 | — | — |
| 2023-02-07 | $4.08 | $4.08 | 38,000 | — | — |
| 2023-02-06 | $4.13 | $4.13 | 34,200 | — | — |
| 2023-02-03 | $4.16 | $4.16 | 60,100 | — | — |
| 2023-02-02 | $4.20 | $4.20 | 89,800 | — | — |
| 2023-02-01 | $4.23 | $4.23 | 101,000 | — | — |
| 2023-01-31 | $4.22 | $4.22 | 72,400 | — | — |
| 2023-01-30 | $4.25 | $4.25 | 69,900 | — | — |
| 2023-01-27 | $4.24 | $4.24 | 207,200 | — | — |
| 2023-01-26 | $4.20 | $4.20 | 173,400 | — | — |
| 2023-01-25 | $4.38 | $4.38 | 471,800 | — | — |
| 2023-01-24 | $4.56 | $4.56 | 65,200 | — | — |
| 2023-01-23 | $4.63 | $4.63 | 213,600 | — | — |
| 2023-01-20 | $4.35 | $4.35 | 111,200 | — | — |
| 2023-01-19 | $4.00 | $4.00 | 148,100 | — | — |
| 2023-01-18 | $4.10 | $4.10 | 54,800 | — | — |
| 2023-01-17 | $4.27 | $4.27 | 58,700 | — | — |
| 2023-01-13 | $4.38 | $4.38 | 114,300 | — | — |
| 2023-01-12 | $4.13 | $4.13 | 165,000 | — | — |
| 2023-01-11 | $3.97 | $3.97 | 30,800 | — | — |
| 2023-01-10 | $3.95 | $3.95 | 106,900 | — | — |
| 2023-01-09 | $3.78 | $3.78 | 89,800 | — | — |
| 2023-01-06 | $3.99 | $3.99 | 51,300 | — | — |
| 2023-01-05 | $3.93 | $3.93 | 69,600 | — | — |
| 2023-01-04 | $3.95 | $3.95 | 88,800 | — | — |
| 2023-01-03 | $3.85 | $3.85 | 98,500 | — | — |