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
- 2010-05-13 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 | $3.76 | $3.76 | 419,200 | — | — |
| 2023-12-28 | $3.87 | $3.87 | 342,100 | — | — |
| 2023-12-27 | $3.90 | $3.90 | 496,100 | — | — |
| 2023-12-26 | $3.92 | $3.92 | 435,400 | — | — |
| 2023-12-22 | $3.75 | $3.75 | 360,400 | — | — |
| 2023-12-21 | $3.61 | $3.61 | 516,600 | — | — |
| 2023-12-20 | $3.47 | $3.47 | 685,800 | — | — |
| 2023-12-19 | $3.52 | $3.52 | 820,900 | — | — |
| 2023-12-18 | $3.24 | $3.24 | 498,000 | — | — |
| 2023-12-15 | $3.31 | $3.31 | 947,300 | — | — |
| 2023-12-14 | $3.45 | $3.45 | 578,700 | — | — |
| 2023-12-13 | $3.50 | $3.50 | 476,500 | — | — |
| 2023-12-12 | $3.30 | $3.30 | 452,100 | — | — |
| 2023-12-11 | $3.29 | $3.29 | 758,200 | — | — |
| 2023-12-08 | $3.56 | $3.56 | 945,600 | — | — |
| 2023-12-07 | $3.57 | $3.57 | 459,800 | — | — |
| 2023-12-06 | $3.61 | $3.61 | 488,700 | — | — |
| 2023-12-05 | $3.54 | $3.54 | 509,800 | — | — |
| 2023-12-04 | $3.56 | $3.56 | 515,400 | — | — |
| 2023-12-01 | $3.35 | $3.35 | 508,800 | — | — |
| 2023-11-30 | $3.25 | $3.25 | 900,700 | — | — |
| 2023-11-29 | $3.37 | $3.37 | 637,400 | — | — |
| 2023-11-28 | $3.36 | $3.36 | 851,000 | — | — |
| 2023-11-27 | $3.65 | $3.65 | 567,500 | — | — |
| 2023-11-24 | $3.76 | $3.76 | 375,400 | — | — |
| 2023-11-22 | $3.66 | $3.66 | 827,500 | — | — |
| 2023-11-21 | $3.62 | $3.62 | 987,000 | — | — |
| 2023-11-20 | $3.78 | $3.78 | 1,535,500 | — | — |
| 2023-11-17 | $4.01 | $4.01 | 2,297,000 | — | — |
| 2023-11-16 | $3.80 | $3.80 | 2,706,800 | — | — |
| 2023-11-15 | $3.33 | $3.33 | 13,846,600 | — | — |
| 2023-11-14 | $3.13 | $3.13 | 1,602,900 | — | — |
| 2023-11-13 | $3.11 | $3.11 | 1,432,000 | — | — |
| 2023-11-10 | $3.22 | $3.22 | 725,100 | — | — |
| 2023-11-09 | $3.02 | $3.02 | 713,600 | — | — |
| 2023-11-08 | $3.21 | $3.21 | 744,900 | — | — |
| 2023-11-07 | $3.53 | $3.53 | 523,000 | — | — |
| 2023-11-06 | $3.45 | $3.45 | 510,900 | — | — |
| 2023-11-03 | $3.49 | $3.49 | 406,100 | — | — |
| 2023-11-02 | $3.38 | $3.38 | 460,100 | — | — |
| 2023-11-01 | $3.40 | $3.40 | 589,400 | — | — |
| 2023-10-31 | $3.48 | $3.48 | 967,600 | — | — |
| 2023-10-30 | $3.19 | $3.19 | 641,800 | — | — |
| 2023-10-27 | $3.00 | $3.00 | 586,500 | — | — |
| 2023-10-26 | $3.08 | $3.08 | 381,200 | — | — |
| 2023-10-25 | $3.05 | $3.05 | 505,500 | — | — |
| 2023-10-24 | $3.17 | $3.17 | 474,500 | — | — |
| 2023-10-23 | $3.15 | $3.15 | 403,200 | — | — |
| 2023-10-20 | $3.16 | $3.16 | 429,300 | — | — |
| 2023-10-19 | $3.23 | $3.23 | 321,500 | — | — |
| 2023-10-18 | $3.28 | $3.28 | 287,500 | — | — |
| 2023-10-17 | $3.43 | $3.43 | 417,400 | — | — |
| 2023-10-16 | $3.31 | $3.31 | 381,900 | — | — |
| 2023-10-13 | $3.34 | $3.34 | 484,700 | — | — |
| 2023-10-12 | $3.28 | $3.28 | 669,500 | — | — |
| 2023-10-11 | $3.43 | $3.43 | 409,100 | — | — |
| 2023-10-10 | $3.56 | $3.56 | 300,700 | — | — |
| 2023-10-09 | $3.52 | $3.52 | 283,700 | — | — |
| 2023-10-06 | $3.56 | $3.56 | 228,900 | — | — |
| 2023-10-05 | $3.55 | $3.55 | 330,000 | — | — |
| 2023-10-04 | $3.41 | $3.41 | 468,200 | — | — |
| 2023-10-03 | $3.47 | $3.47 | 433,900 | — | — |
| 2023-10-02 | $3.54 | $3.54 | 482,900 | — | — |
| 2023-09-29 | $3.70 | $3.70 | 530,000 | — | — |
| 2023-09-28 | $3.69 | $3.69 | 506,800 | — | — |
| 2023-09-27 | $3.67 | $3.67 | 342,500 | — | — |
| 2023-09-26 | $3.66 | $3.66 | 372,000 | — | — |
| 2023-09-25 | $3.69 | $3.69 | 371,400 | — | — |
| 2023-09-22 | $3.67 | $3.67 | 414,700 | — | — |
| 2023-09-21 | $3.60 | $3.60 | 511,200 | — | — |
| 2023-09-20 | $3.63 | $3.63 | 373,300 | — | — |
| 2023-09-19 | $3.79 | $3.79 | 509,100 | — | — |
| 2023-09-18 | $3.75 | $3.75 | 508,500 | — | — |
| 2023-09-15 | $3.91 | $3.91 | 1,443,600 | — | — |
| 2023-09-14 | $3.97 | $3.97 | 248,100 | — | — |
| 2023-09-13 | $3.87 | $3.87 | 586,800 | — | — |
| 2023-09-12 | $3.99 | $3.99 | 394,900 | — | — |
| 2023-09-11 | $3.90 | $3.90 | 515,400 | — | — |
| 2023-09-08 | $3.70 | $3.70 | 591,000 | — | — |
| 2023-09-07 | $3.75 | $3.75 | 457,300 | — | — |
| 2023-09-06 | $3.88 | $3.88 | 819,400 | — | — |
| 2023-09-05 | $3.95 | $3.95 | 847,400 | — | — |
| 2023-09-01 | $4.13 | $4.13 | 389,200 | — | — |
| 2023-08-31 | $4.07 | $4.07 | 774,600 | — | — |
| 2023-08-30 | $4.08 | $4.08 | 377,300 | — | — |
| 2023-08-29 | $4.11 | $4.11 | 398,700 | — | — |
| 2023-08-28 | $4.17 | $4.17 | 355,300 | — | — |
| 2023-08-25 | $4.08 | $4.08 | 255,300 | — | — |
| 2023-08-24 | $4.03 | $4.03 | 276,600 | — | — |
| 2023-08-23 | $4.13 | $4.13 | 179,700 | — | — |
| 2023-08-22 | $4.14 | $4.14 | 319,400 | — | — |
| 2023-08-21 | $4.21 | $4.21 | 416,000 | — | — |
| 2023-08-18 | $4.09 | $4.09 | 306,400 | — | — |
| 2023-08-17 | $4.10 | $4.10 | 380,700 | — | — |
| 2023-08-16 | $4.19 | $4.19 | 222,800 | — | — |
| 2023-08-15 | $4.26 | $4.26 | 380,400 | — | — |
| 2023-08-14 | $4.14 | $4.14 | 586,000 | — | — |
| 2023-08-11 | $4.40 | $4.40 | 368,800 | — | — |
| 2023-08-10 | $4.40 | $4.40 | 527,100 | — | — |
| 2023-08-09 | $4.35 | $4.35 | 522,300 | — | — |
| 2023-08-08 | $4.42 | $4.42 | 676,000 | — | — |
| 2023-08-07 | $4.10 | $4.10 | 465,000 | — | — |
| 2023-08-04 | $4.26 | $4.26 | 315,500 | — | — |
| 2023-08-03 | $4.22 | $4.22 | 376,800 | — | — |
| 2023-08-02 | $4.14 | $4.14 | 550,300 | — | — |
| 2023-08-01 | $4.29 | $4.29 | 438,600 | — | — |
| 2023-07-31 | $4.42 | $4.42 | 455,100 | — | — |
| 2023-07-28 | $4.46 | $4.46 | 851,500 | — | — |
| 2023-07-27 | $4.02 | $4.02 | 1,295,700 | — | — |
| 2023-07-26 | $3.83 | $3.83 | 377,000 | — | — |
| 2023-07-25 | $3.80 | $3.80 | 837,200 | — | — |
| 2023-07-24 | $3.82 | $3.82 | 562,800 | — | — |
| 2023-07-21 | $3.90 | $3.90 | 749,500 | — | — |
| 2023-07-20 | $3.82 | $3.82 | 454,500 | — | — |
| 2023-07-19 | $3.83 | $3.83 | 454,500 | — | — |
| 2023-07-18 | $3.83 | $3.83 | 384,700 | — | — |
| 2023-07-17 | $3.87 | $3.87 | 397,900 | — | — |
| 2023-07-14 | $3.89 | $3.89 | 545,700 | — | — |
| 2023-07-13 | $3.90 | $3.90 | 930,500 | — | — |
| 2023-07-12 | $3.89 | $3.89 | 784,700 | — | — |
| 2023-07-11 | $3.91 | $3.91 | 1,008,900 | — | — |
| 2023-07-10 | $3.90 | $3.90 | 962,200 | — | — |
| 2023-07-07 | $3.86 | $3.86 | 839,700 | — | — |
| 2023-07-06 | $3.71 | $3.71 | 1,441,600 | — | — |
| 2023-07-05 | $3.69 | $3.69 | 1,490,400 | — | — |
| 2023-07-03 | $3.90 | $3.90 | 857,700 | — | — |
| 2023-06-30 | $3.97 | $3.97 | 1,460,600 | — | — |
| 2023-06-29 | $3.94 | $3.94 | 4,473,900 | — | — |
| 2023-06-28 | $5.07 | $5.07 | 563,000 | — | — |
| 2023-06-27 | $4.97 | $4.97 | 480,600 | — | — |
| 2023-06-26 | $4.87 | $4.87 | 1,303,400 | — | — |
| 2023-06-23 | $5.48 | $5.48 | 6,767,400 | — | — |
| 2023-06-22 | $5.69 | $5.69 | 1,295,200 | — | — |
| 2023-06-21 | $5.80 | $5.80 | 903,100 | — | — |
| 2023-06-20 | $5.49 | $5.49 | 488,100 | — | — |
| 2023-06-16 | $5.12 | $5.12 | 490,300 | — | — |
| 2023-06-15 | $5.17 | $5.17 | 923,400 | — | — |
| 2023-06-14 | $5.45 | $5.45 | 808,700 | — | — |
| 2023-06-13 | $5.73 | $5.73 | 692,200 | — | — |
| 2023-06-12 | $5.18 | $5.18 | 346,000 | — | — |
| 2023-06-09 | $5.15 | $5.15 | 189,600 | — | — |
| 2023-06-08 | $5.18 | $5.18 | 290,900 | — | — |
| 2023-06-07 | $5.00 | $5.00 | 305,200 | — | — |
| 2023-06-06 | $5.14 | $5.14 | 435,400 | — | — |
| 2023-06-05 | $5.12 | $5.12 | 218,100 | — | — |
| 2023-06-02 | $5.14 | $5.14 | 224,500 | — | — |
| 2023-06-01 | $4.98 | $4.98 | 167,500 | — | — |
| 2023-05-31 | $4.81 | $4.81 | 120,000 | — | — |
| 2023-05-30 | $4.82 | $4.82 | 197,800 | — | — |
| 2023-05-26 | $4.89 | $4.89 | 214,600 | — | — |
| 2023-05-25 | $4.77 | $4.77 | 281,500 | — | — |
| 2023-05-24 | $4.85 | $4.85 | 277,000 | — | — |
| 2023-05-23 | $4.91 | $4.91 | 299,900 | — | — |
| 2023-05-22 | $5.13 | $5.13 | 536,400 | — | — |
| 2023-05-19 | $5.10 | $5.10 | 957,000 | — | — |
| 2023-05-18 | $4.44 | $4.44 | 543,500 | — | — |
| 2023-05-17 | $4.38 | $4.38 | 468,600 | — | — |
| 2023-05-16 | $4.46 | $4.46 | 881,600 | — | — |
| 2023-05-15 | $5.15 | $5.15 | 409,800 | — | — |
| 2023-05-12 | $5.18 | $5.18 | 345,300 | — | — |
| 2023-05-11 | $5.31 | $5.31 | 354,400 | — | — |
| 2023-05-10 | $5.30 | $5.30 | 207,200 | — | — |
| 2023-05-09 | $5.25 | $5.25 | 211,400 | — | — |
| 2023-05-08 | $5.25 | $5.25 | 281,400 | — | — |
| 2023-05-05 | $4.95 | $4.95 | 171,000 | — | — |
| 2023-05-04 | $4.94 | $4.94 | 146,300 | — | — |
| 2023-05-03 | $5.04 | $5.04 | 296,400 | — | — |
| 2023-05-02 | $4.93 | $4.93 | 220,100 | — | — |
| 2023-05-01 | $5.12 | $5.12 | 296,500 | — | — |
| 2023-04-28 | $4.94 | $4.94 | 289,700 | — | — |
| 2023-04-27 | $4.63 | $4.63 | 348,900 | — | — |
| 2023-04-26 | $4.26 | $4.26 | 1,242,300 | — | — |
| 2023-04-25 | $4.68 | $4.68 | 189,700 | — | — |
| 2023-04-24 | $4.87 | $4.87 | 185,200 | — | — |
| 2023-04-21 | $4.98 | $4.98 | 151,700 | — | — |
| 2023-04-20 | $4.72 | $4.72 | 154,000 | — | — |
| 2023-04-19 | $4.83 | $4.83 | 210,600 | — | — |
| 2023-04-18 | $4.76 | $4.76 | 364,300 | — | — |
| 2023-04-17 | $5.15 | $5.15 | 222,500 | — | — |
| 2023-04-14 | $5.27 | $5.27 | 279,300 | — | — |
| 2023-04-13 | $5.25 | $5.25 | 354,300 | — | — |
| 2023-04-12 | $5.15 | $5.15 | 479,400 | — | — |
| 2023-04-11 | $5.03 | $5.03 | 898,900 | — | — |
| 2023-04-10 | $4.66 | $4.66 | 296,800 | — | — |
| 2023-04-06 | $4.23 | $4.23 | 103,000 | — | — |
| 2023-04-05 | $4.13 | $4.13 | 172,600 | — | — |
| 2023-04-04 | $4.26 | $4.26 | 318,600 | — | — |
| 2023-04-03 | $4.33 | $4.33 | 536,000 | — | — |
| 2023-03-31 | $4.14 | $4.14 | 377,200 | — | — |
| 2023-03-30 | $4.14 | $4.14 | 582,800 | — | — |
| 2023-03-29 | $3.66 | $3.66 | 192,000 | — | — |
| 2023-03-28 | $3.41 | $3.41 | 108,500 | — | — |
| 2023-03-27 | $3.44 | $3.44 | 137,100 | — | — |
| 2023-03-24 | $3.41 | $3.41 | 156,400 | — | — |
| 2023-03-23 | $3.29 | $3.29 | 179,400 | — | — |
| 2023-03-22 | $3.22 | $3.22 | 209,900 | — | — |
| 2023-03-21 | $3.32 | $3.32 | 220,300 | — | — |
| 2023-03-20 | $3.42 | $3.42 | 153,100 | — | — |
| 2023-03-17 | $3.46 | $3.46 | 185,600 | — | — |
| 2023-03-16 | $3.61 | $3.61 | 196,500 | — | — |
| 2023-03-15 | $3.53 | $3.53 | 226,300 | — | — |
| 2023-03-14 | $3.74 | $3.74 | 214,300 | — | — |
| 2023-03-13 | $3.62 | $3.62 | 301,500 | — | — |
| 2023-03-10 | $3.74 | $3.74 | 199,900 | — | — |
| 2023-03-09 | $3.76 | $3.76 | 218,700 | — | — |
| 2023-03-08 | $3.93 | $3.93 | 127,100 | — | — |
| 2023-03-07 | $3.80 | $3.80 | 207,900 | — | — |
| 2023-03-06 | $3.86 | $3.86 | 427,900 | — | — |
| 2023-03-03 | $4.22 | $4.22 | 409,500 | — | — |
| 2023-03-02 | $4.23 | $4.23 | 112,200 | — | — |
| 2023-03-01 | $4.30 | $4.30 | 186,100 | — | — |
| 2023-02-28 | $4.05 | $4.05 | 119,900 | — | — |
| 2023-02-27 | $4.21 | $4.21 | 175,200 | — | — |
| 2023-02-24 | $3.98 | $3.98 | 165,700 | — | — |
| 2023-02-23 | $4.01 | $4.01 | 212,800 | — | — |
| 2023-02-22 | $3.90 | $3.90 | 350,800 | — | — |
| 2023-02-21 | $4.11 | $4.11 | 319,400 | — | — |
| 2023-02-17 | $4.45 | $4.45 | 177,000 | — | — |
| 2023-02-16 | $4.38 | $4.38 | 107,800 | — | — |
| 2023-02-15 | $4.49 | $4.49 | 252,900 | — | — |
| 2023-02-14 | $4.33 | $4.33 | 93,700 | — | — |
| 2023-02-13 | $4.29 | $4.29 | 113,900 | — | — |
| 2023-02-10 | $4.20 | $4.20 | 96,100 | — | — |
| 2023-02-09 | $4.18 | $4.18 | 128,800 | — | — |
| 2023-02-08 | $4.23 | $4.23 | 142,800 | — | — |
| 2023-02-07 | $4.32 | $4.32 | 241,500 | — | — |
| 2023-02-06 | $4.46 | $4.46 | 277,200 | — | — |
| 2023-02-03 | $4.47 | $4.47 | 278,900 | — | — |
| 2023-02-02 | $4.48 | $4.48 | 312,800 | — | — |
| 2023-02-01 | $4.44 | $4.44 | 162,400 | — | — |
| 2023-01-31 | $4.34 | $4.34 | 123,900 | — | — |
| 2023-01-30 | $4.26 | $4.26 | 117,100 | — | — |
| 2023-01-27 | $4.31 | $4.31 | 240,300 | — | — |
| 2023-01-26 | $4.14 | $4.14 | 154,700 | — | — |
| 2023-01-25 | $4.12 | $4.12 | 415,600 | — | — |
| 2023-01-24 | $4.34 | $4.34 | 493,200 | — | — |
| 2023-01-23 | $4.53 | $4.53 | 274,100 | — | — |
| 2023-01-20 | $4.53 | $4.53 | 281,700 | — | — |
| 2023-01-19 | $4.40 | $4.40 | 195,400 | — | — |
| 2023-01-18 | $4.41 | $4.41 | 233,500 | — | — |
| 2023-01-17 | $4.40 | $4.40 | 332,500 | — | — |
| 2023-01-13 | $4.43 | $4.43 | 156,100 | — | — |
| 2023-01-12 | $4.43 | $4.43 | 202,900 | — | — |
| 2023-01-11 | $4.33 | $4.33 | 288,400 | — | — |
| 2023-01-10 | $4.43 | $4.43 | 112,000 | — | — |
| 2023-01-09 | $4.44 | $4.44 | 288,900 | — | — |
| 2023-01-06 | $4.61 | $4.61 | 378,500 | — | — |
| 2023-01-05 | $4.44 | $4.44 | 257,400 | — | — |
| 2023-01-04 | $4.35 | $4.35 | 430,400 | — | — |
| 2023-01-03 | $4.18 | $4.18 | 233,300 | — | — |