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
- 1989-01-03 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 | $2.80 | $2.80 | 333,200 | — | — |
| 2023-12-28 | $2.89 | $2.89 | 180,000 | — | — |
| 2023-12-27 | $3.13 | $3.13 | 196,300 | — | — |
| 2023-12-26 | $3.16 | $3.16 | 135,500 | — | — |
| 2023-12-22 | $3.15 | $3.15 | 105,000 | — | — |
| 2023-12-21 | $3.12 | $3.12 | 187,500 | — | — |
| 2023-12-20 | $2.94 | $2.94 | 257,700 | — | — |
| 2023-12-19 | $3.32 | $3.32 | 268,700 | — | — |
| 2023-12-18 | $3.22 | $3.22 | 268,700 | — | — |
| 2023-12-15 | $3.10 | $3.10 | 217,000 | — | — |
| 2023-12-14 | $3.33 | $3.33 | 200,400 | — | — |
| 2023-12-13 | $3.28 | $3.28 | 92,400 | — | — |
| 2023-12-12 | $3.12 | $3.12 | 81,300 | — | — |
| 2023-12-11 | $3.11 | $3.11 | 101,400 | — | — |
| 2023-12-08 | $3.28 | $3.28 | 147,800 | — | — |
| 2023-12-07 | $3.21 | $3.21 | 260,800 | — | — |
| 2023-12-06 | $3.08 | $3.08 | 127,900 | — | — |
| 2023-12-05 | $3.17 | $3.17 | 178,800 | — | — |
| 2023-12-04 | $3.00 | $3.00 | 94,200 | — | — |
| 2023-12-01 | $3.01 | $3.01 | 169,700 | — | — |
| 2023-11-30 | $2.73 | $2.73 | 114,200 | — | — |
| 2023-11-29 | $2.86 | $2.86 | 190,300 | — | — |
| 2023-11-28 | $2.76 | $2.76 | 89,600 | — | — |
| 2023-11-27 | $2.82 | $2.82 | 177,600 | — | — |
| 2023-11-24 | $2.99 | $2.99 | 54,900 | — | — |
| 2023-11-22 | $2.98 | $2.98 | 106,500 | — | — |
| 2023-11-21 | $3.01 | $3.01 | 106,400 | — | — |
| 2023-11-20 | $3.00 | $3.00 | 119,700 | — | — |
| 2023-11-17 | $3.00 | $3.00 | 275,000 | — | — |
| 2023-11-16 | $3.07 | $3.07 | 93,200 | — | — |
| 2023-11-15 | $3.05 | $3.05 | 76,000 | — | — |
| 2023-11-14 | $3.06 | $3.06 | 223,200 | — | — |
| 2023-11-13 | $2.98 | $2.98 | 108,600 | — | — |
| 2023-11-10 | $3.06 | $3.06 | 129,000 | — | — |
| 2023-11-09 | $3.10 | $3.10 | 167,300 | — | — |
| 2023-11-08 | $3.10 | $3.10 | 125,600 | — | — |
| 2023-11-07 | $3.17 | $3.17 | 89,300 | — | — |
| 2023-11-06 | $3.31 | $3.31 | 111,100 | — | — |
| 2023-11-03 | $3.33 | $3.33 | 171,500 | — | — |
| 2023-11-02 | $3.24 | $3.24 | 406,600 | — | — |
| 2023-11-01 | $3.05 | $3.05 | 185,600 | — | — |
| 2023-10-31 | $3.03 | $3.03 | 130,900 | — | — |
| 2023-10-30 | $2.94 | $2.94 | 104,200 | — | — |
| 2023-10-27 | $2.76 | $2.76 | 118,000 | — | — |
| 2023-10-26 | $2.77 | $2.77 | 200,700 | — | — |
| 2023-10-25 | $2.83 | $2.83 | 197,500 | — | — |
| 2023-10-24 | $2.84 | $2.84 | 312,900 | — | — |
| 2023-10-23 | $2.71 | $2.71 | 175,500 | — | — |
| 2023-10-20 | $2.70 | $2.70 | 189,500 | — | — |
| 2023-10-19 | $2.66 | $2.66 | 148,100 | — | — |
| 2023-10-18 | $2.74 | $2.74 | 193,100 | — | — |
| 2023-10-17 | $2.82 | $2.82 | 210,900 | — | — |
| 2023-10-16 | $2.90 | $2.90 | 172,900 | — | — |
| 2023-10-13 | $2.84 | $2.84 | 127,000 | — | — |
| 2023-10-12 | $2.84 | $2.84 | 250,300 | — | — |
| 2023-10-11 | $2.99 | $2.99 | 158,400 | — | — |
| 2023-10-10 | $3.00 | $3.00 | 184,600 | — | — |
| 2023-10-09 | $3.01 | $3.01 | 120,300 | — | — |
| 2023-10-06 | $3.10 | $3.10 | 166,100 | — | — |
| 2023-10-05 | $3.04 | $3.04 | 175,400 | — | — |
| 2023-10-04 | $3.09 | $3.09 | 284,200 | — | — |
| 2023-10-03 | $3.19 | $3.19 | 202,600 | — | — |
| 2023-10-02 | $3.14 | $3.14 | 338,900 | — | — |
| 2023-09-29 | $3.31 | $3.31 | 431,700 | — | — |
| 2023-09-28 | $3.20 | $3.20 | 280,800 | — | — |
| 2023-09-27 | $3.34 | $3.34 | 283,000 | — | — |
| 2023-09-26 | $3.47 | $3.47 | 166,500 | — | — |
| 2023-09-25 | $3.32 | $3.32 | 374,900 | — | — |
| 2023-09-22 | $3.29 | $3.29 | 286,000 | — | — |
| 2023-09-21 | $3.26 | $3.26 | 412,900 | — | — |
| 2023-09-20 | $3.39 | $3.39 | 275,500 | — | — |
| 2023-09-19 | $3.53 | $3.53 | 354,000 | — | — |
| 2023-09-18 | $3.66 | $3.66 | 146,900 | — | — |
| 2023-09-15 | $3.63 | $3.63 | 1,386,300 | — | — |
| 2023-09-14 | $4.01 | $4.01 | 386,700 | — | — |
| 2023-09-13 | $3.85 | $3.85 | 324,400 | — | — |
| 2023-09-12 | $4.00 | $4.00 | 450,200 | — | — |
| 2023-09-11 | $4.21 | $4.21 | 488,500 | — | — |
| 2023-09-08 | $4.06 | $4.06 | 305,600 | — | — |
| 2023-09-07 | $4.05 | $4.05 | 310,300 | — | — |
| 2023-09-06 | $4.06 | $4.06 | 98,600 | — | — |
| 2023-09-05 | $4.01 | $4.01 | 123,500 | — | — |
| 2023-09-01 | $4.06 | $4.06 | 87,800 | — | — |
| 2023-08-31 | $4.01 | $4.01 | 148,500 | — | — |
| 2023-08-30 | $3.99 | $3.99 | 141,500 | — | — |
| 2023-08-29 | $3.96 | $3.96 | 69,300 | — | — |
| 2023-08-28 | $3.86 | $3.86 | 258,000 | — | — |
| 2023-08-25 | $3.99 | $3.99 | 238,200 | — | — |
| 2023-08-24 | $3.76 | $3.76 | 236,700 | — | — |
| 2023-08-23 | $3.70 | $3.70 | 194,100 | — | — |
| 2023-08-22 | $3.55 | $3.55 | 162,300 | — | — |
| 2023-08-21 | $3.65 | $3.65 | 238,500 | — | — |
| 2023-08-18 | $3.79 | $3.79 | 182,600 | — | — |
| 2023-08-17 | $3.77 | $3.77 | 144,500 | — | — |
| 2023-08-16 | $3.82 | $3.82 | 192,400 | — | — |
| 2023-08-15 | $3.84 | $3.84 | 193,500 | — | — |
| 2023-08-14 | $4.00 | $4.00 | 167,500 | — | — |
| 2023-08-11 | $4.19 | $4.19 | 379,900 | — | — |
| 2023-08-10 | $4.17 | $4.17 | 200,300 | — | — |
| 2023-08-09 | $4.17 | $4.17 | 271,800 | — | — |
| 2023-08-08 | $4.19 | $4.19 | 170,000 | — | — |
| 2023-08-07 | $4.17 | $4.17 | 280,900 | — | — |
| 2023-08-04 | $4.14 | $4.14 | 269,800 | — | — |
| 2023-08-03 | $3.98 | $3.98 | 226,800 | — | — |
| 2023-08-02 | $3.99 | $3.99 | 238,400 | — | — |
| 2023-08-01 | $4.06 | $4.06 | 161,200 | — | — |
| 2023-07-31 | $4.14 | $4.14 | 227,600 | — | — |
| 2023-07-28 | $4.05 | $4.05 | 118,900 | — | — |
| 2023-07-27 | $3.90 | $3.90 | 278,200 | — | — |
| 2023-07-26 | $4.01 | $4.01 | 152,900 | — | — |
| 2023-07-25 | $4.02 | $4.02 | 185,500 | — | — |
| 2023-07-24 | $4.05 | $4.05 | 138,000 | — | — |
| 2023-07-21 | $4.10 | $4.10 | 286,300 | — | — |
| 2023-07-20 | $4.09 | $4.09 | 188,200 | — | — |
| 2023-07-19 | $4.07 | $4.07 | 304,700 | — | — |
| 2023-07-18 | $3.92 | $3.92 | 252,200 | — | — |
| 2023-07-17 | $4.00 | $4.00 | 593,200 | — | — |
| 2023-07-14 | $3.75 | $3.75 | 422,500 | — | — |
| 2023-07-13 | $3.84 | $3.84 | 9,923,700 | — | — |
| 2023-07-12 | $3.52 | $3.52 | 317,100 | — | — |
| 2023-07-11 | $3.47 | $3.47 | 178,300 | — | — |
| 2023-07-10 | $3.47 | $3.47 | 264,100 | — | — |
| 2023-07-07 | $3.50 | $3.50 | 406,100 | — | — |
| 2023-07-06 | $3.34 | $3.34 | 496,800 | — | — |
| 2023-07-05 | $3.68 | $3.68 | 328,400 | — | — |
| 2023-07-03 | $3.91 | $3.91 | 97,700 | — | — |
| 2023-06-30 | $4.06 | $4.06 | 566,300 | — | — |
| 2023-06-29 | $3.95 | $3.95 | 257,800 | — | — |
| 2023-06-28 | $3.82 | $3.82 | 238,200 | — | — |
| 2023-06-27 | $3.80 | $3.80 | 491,300 | — | — |
| 2023-06-26 | $3.98 | $3.98 | 421,600 | — | — |
| 2023-06-23 | $3.93 | $3.93 | 5,452,200 | — | — |
| 2023-06-22 | $4.03 | $4.03 | 238,400 | — | — |
| 2023-06-21 | $4.05 | $4.05 | 295,500 | — | — |
| 2023-06-20 | $4.12 | $4.12 | 338,300 | — | — |
| 2023-06-16 | $4.30 | $4.30 | 370,500 | — | — |
| 2023-06-15 | $4.43 | $4.43 | 330,700 | — | — |
| 2023-06-14 | $4.46 | $4.46 | 324,000 | — | — |
| 2023-06-13 | $4.52 | $4.52 | 3,536,100 | — | — |
| 2023-06-12 | $4.48 | $4.48 | 272,900 | — | — |
| 2023-06-09 | $4.65 | $4.65 | 162,800 | — | — |
| 2023-06-08 | $4.74 | $4.74 | 390,900 | — | — |
| 2023-06-07 | $5.06 | $5.06 | 230,200 | — | — |
| 2023-06-06 | $5.10 | $5.10 | 157,700 | — | — |
| 2023-06-05 | $5.07 | $5.07 | 285,200 | — | — |
| 2023-06-02 | $4.95 | $4.95 | 219,200 | — | — |
| 2023-06-01 | $5.16 | $5.16 | 233,700 | — | — |
| 2023-05-31 | $5.24 | $5.24 | 363,700 | — | — |
| 2023-05-30 | $5.18 | $5.18 | 388,100 | — | — |
| 2023-05-26 | $5.17 | $5.17 | 597,400 | — | — |
| 2023-05-25 | $4.95 | $4.95 | 370,800 | — | — |
| 2023-05-24 | $4.60 | $4.60 | 249,300 | — | — |
| 2023-05-23 | $4.55 | $4.55 | 293,100 | — | — |
| 2023-05-22 | $4.89 | $4.89 | 677,500 | — | — |
| 2023-05-19 | $4.71 | $4.71 | 520,800 | — | — |
| 2023-05-18 | $4.77 | $4.77 | 269,400 | — | — |
| 2023-05-17 | $4.44 | $4.44 | 232,100 | — | — |
| 2023-05-16 | $4.17 | $4.17 | 99,000 | — | — |
| 2023-05-15 | $4.16 | $4.16 | 86,600 | — | — |
| 2023-05-12 | $4.20 | $4.20 | 76,200 | — | — |
| 2023-05-11 | $4.32 | $4.32 | 131,000 | — | — |
| 2023-05-10 | $4.51 | $4.51 | 139,500 | — | — |
| 2023-05-09 | $4.50 | $4.50 | 156,100 | — | — |
| 2023-05-08 | $4.67 | $4.67 | 539,500 | — | — |
| 2023-05-05 | $4.18 | $4.18 | 281,400 | — | — |
| 2023-05-04 | $4.01 | $4.01 | 91,900 | — | — |
| 2023-05-03 | $4.06 | $4.06 | 134,100 | — | — |
| 2023-05-02 | $3.98 | $3.98 | 168,000 | — | — |
| 2023-05-01 | $3.99 | $3.99 | 101,300 | — | — |
| 2023-04-28 | $4.08 | $4.08 | 286,100 | — | — |
| 2023-04-27 | $4.08 | $4.08 | 206,200 | — | — |
| 2023-04-26 | $4.12 | $4.12 | 143,100 | — | — |
| 2023-04-25 | $4.14 | $4.14 | 223,300 | — | — |
| 2023-04-24 | $4.29 | $4.29 | 222,500 | — | — |
| 2023-04-21 | $4.40 | $4.40 | 189,600 | — | — |
| 2023-04-20 | $4.52 | $4.52 | 166,000 | — | — |
| 2023-04-19 | $4.46 | $4.46 | 205,200 | — | — |
| 2023-04-18 | $4.33 | $4.33 | 281,800 | — | — |
| 2023-04-17 | $4.72 | $4.72 | 287,600 | — | — |
| 2023-04-14 | $4.91 | $4.91 | 477,400 | — | — |
| 2023-04-13 | $5.00 | $5.00 | 738,100 | — | — |
| 2023-04-12 | $4.78 | $4.78 | 552,700 | — | — |
| 2023-04-11 | $4.43 | $4.43 | 347,800 | — | — |
| 2023-04-10 | $4.30 | $4.30 | 446,600 | — | — |
| 2023-04-06 | $4.20 | $4.20 | 1,479,900 | — | — |
| 2023-04-05 | $3.68 | $3.68 | 114,700 | — | — |
| 2023-04-04 | $3.51 | $3.51 | 339,300 | — | — |
| 2023-04-03 | $3.89 | $3.89 | 173,800 | — | — |
| 2023-03-31 | $4.04 | $4.04 | 116,200 | — | — |
| 2023-03-30 | $4.09 | $4.09 | 123,900 | — | — |
| 2023-03-29 | $4.09 | $4.09 | 122,600 | — | — |
| 2023-03-28 | $4.01 | $4.01 | 252,200 | — | — |
| 2023-03-27 | $3.97 | $3.97 | 294,600 | — | — |
| 2023-03-24 | $3.93 | $3.93 | 396,300 | — | — |
| 2023-03-23 | $3.98 | $3.98 | 110,200 | — | — |
| 2023-03-22 | $4.09 | $4.09 | 120,000 | — | — |
| 2023-03-21 | $4.17 | $4.17 | 134,200 | — | — |
| 2023-03-20 | $3.93 | $3.93 | 307,500 | — | — |
| 2023-03-17 | $3.97 | $3.97 | 933,900 | — | — |
| 2023-03-16 | $4.04 | $4.04 | 234,100 | — | — |
| 2023-03-15 | $4.13 | $4.13 | 242,400 | — | — |
| 2023-03-14 | $4.23 | $4.23 | 204,700 | — | — |
| 2023-03-13 | $3.98 | $3.98 | 193,200 | — | — |
| 2023-03-10 | $4.11 | $4.11 | 457,500 | — | — |
| 2023-03-09 | $4.69 | $4.69 | 374,500 | — | — |
| 2023-03-08 | $4.70 | $4.70 | 173,400 | — | — |
| 2023-03-07 | $4.68 | $4.68 | 211,200 | — | — |
| 2023-03-06 | $4.65 | $4.65 | 409,200 | — | — |
| 2023-03-03 | $4.36 | $4.36 | 119,500 | — | — |
| 2023-03-02 | $4.15 | $4.15 | 113,000 | — | — |
| 2023-03-01 | $4.22 | $4.22 | 59,700 | — | — |
| 2023-02-28 | $4.14 | $4.14 | 48,300 | — | — |
| 2023-02-27 | $4.20 | $4.20 | 84,100 | — | — |
| 2023-02-24 | $4.17 | $4.17 | 169,100 | — | — |
| 2023-02-23 | $4.48 | $4.48 | 484,100 | — | — |
| 2023-02-22 | $4.28 | $4.28 | 78,600 | — | — |
| 2023-02-21 | $4.06 | $4.06 | 103,700 | — | — |
| 2023-02-17 | $4.16 | $4.16 | 76,100 | — | — |
| 2023-02-16 | $4.20 | $4.20 | 65,600 | — | — |
| 2023-02-15 | $4.10 | $4.10 | 146,300 | — | — |
| 2023-02-14 | $4.16 | $4.16 | 133,100 | — | — |
| 2023-02-13 | $4.32 | $4.32 | 86,200 | — | — |
| 2023-02-10 | $4.25 | $4.25 | 208,300 | — | — |
| 2023-02-09 | $4.48 | $4.48 | 138,700 | — | — |
| 2023-02-08 | $4.60 | $4.60 | 110,800 | — | — |
| 2023-02-07 | $4.55 | $4.55 | 353,800 | — | — |
| 2023-02-06 | $4.82 | $4.82 | 374,100 | — | — |
| 2023-02-03 | $4.65 | $4.65 | 338,100 | — | — |
| 2023-02-02 | $4.15 | $4.15 | 386,300 | — | — |
| 2023-02-01 | $4.21 | $4.21 | 316,000 | — | — |
| 2023-01-31 | $4.00 | $4.00 | 1,478,400 | — | — |
| 2023-01-30 | $3.84 | $3.84 | 35,000 | — | — |
| 2023-01-27 | $4.09 | $4.09 | 113,000 | — | — |
| 2023-01-26 | $4.43 | $4.43 | 177,200 | — | — |
| 2023-01-25 | $4.20 | $4.20 | 293,500 | — | — |
| 2023-01-24 | $4.19 | $4.19 | 115,500 | — | — |
| 2023-01-23 | $4.34 | $4.34 | 147,900 | — | — |
| 2023-01-20 | $4.37 | $4.37 | 213,100 | — | — |
| 2023-01-19 | $4.12 | $4.12 | 225,300 | — | — |
| 2023-01-18 | $3.91 | $3.91 | 154,600 | — | — |
| 2023-01-17 | $3.71 | $3.71 | 170,500 | — | — |
| 2023-01-13 | $3.40 | $3.40 | 35,300 | — | — |
| 2023-01-12 | $3.41 | $3.41 | 129,500 | — | — |
| 2023-01-11 | $3.07 | $3.07 | 51,800 | — | — |
| 2023-01-10 | $3.10 | $3.10 | 120,700 | — | — |
| 2023-01-09 | $3.02 | $3.02 | 108,600 | — | — |
| 2023-01-06 | $3.08 | $3.08 | 179,400 | — | — |
| 2023-01-05 | $2.55 | $2.55 | 37,800 | — | — |
| 2023-01-04 | $2.61 | $2.61 | 58,900 | — | — |
| 2023-01-03 | $2.57 | $2.57 | 41,300 | — | — |