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
- 2007-02-02 to 2026-09-02
- 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 | $5.62 | $5.62 | 18,900 | — | — |
| 2023-12-28 | $5.41 | $5.41 | 40,600 | — | — |
| 2023-12-27 | $5.30 | $5.30 | 9,500 | — | — |
| 2023-12-26 | $5.01 | $5.01 | 10,300 | — | — |
| 2023-12-22 | $5.01 | $5.01 | 70,600 | — | — |
| 2023-12-21 | $4.91 | $4.91 | 40,900 | — | — |
| 2023-12-20 | $4.97 | $4.97 | 15,900 | — | — |
| 2023-12-19 | $4.56 | $4.56 | 11,500 | — | — |
| 2023-12-18 | $4.63 | $4.63 | 8,900 | — | — |
| 2023-12-15 | $4.61 | $4.61 | 7,600 | — | — |
| 2023-12-14 | $4.78 | $4.78 | 18,600 | — | — |
| 2023-12-13 | $4.86 | $4.86 | 26,500 | — | — |
| 2023-12-12 | $4.61 | $4.61 | 22,500 | — | — |
| 2023-12-11 | $4.93 | $4.93 | 13,000 | — | — |
| 2023-12-08 | $4.97 | $4.97 | 1,700 | — | — |
| 2023-12-07 | $4.97 | $4.97 | 4,400 | — | — |
| 2023-12-06 | $5.07 | $5.07 | 7,600 | — | — |
| 2023-12-05 | $5.01 | $5.01 | 8,700 | — | — |
| 2023-12-04 | $5.25 | $5.25 | 2,800 | — | — |
| 2023-12-01 | $5.30 | $5.30 | 16,400 | — | — |
| 2023-11-30 | $5.15 | $5.15 | 6,300 | — | — |
| 2023-11-29 | $5.31 | $5.31 | 3,400 | — | — |
| 2023-11-28 | $5.40 | $5.40 | 3,200 | — | — |
| 2023-11-27 | $5.21 | $5.21 | 13,300 | — | — |
| 2023-11-24 | $5.50 | $5.50 | 300 | — | — |
| 2023-11-22 | $5.50 | $5.50 | 2,700 | — | — |
| 2023-11-21 | $5.36 | $5.36 | 5,600 | — | — |
| 2023-11-20 | $5.45 | $5.45 | 9,600 | — | — |
| 2023-11-17 | $5.47 | $5.47 | 900 | — | — |
| 2023-11-16 | $5.59 | $5.59 | 6,600 | — | — |
| 2023-11-15 | $5.52 | $5.52 | 9,600 | — | — |
| 2023-11-14 | $5.42 | $5.42 | 2,600 | — | — |
| 2023-11-13 | $5.47 | $5.47 | 7,200 | — | — |
| 2023-11-10 | $5.58 | $5.58 | 9,900 | — | — |
| 2023-11-09 | $5.49 | $5.49 | 2,800 | — | — |
| 2023-11-08 | $5.38 | $5.38 | 5,200 | — | — |
| 2023-11-07 | $5.61 | $5.61 | 3,000 | — | — |
| 2023-11-06 | $5.70 | $5.70 | 5,900 | — | — |
| 2023-11-03 | $5.51 | $5.51 | 2,800 | — | — |
| 2023-11-02 | $5.53 | $5.53 | 5,300 | — | — |
| 2023-11-01 | $5.51 | $5.51 | 10,400 | — | — |
| 2023-10-31 | $5.46 | $5.46 | 4,200 | — | — |
| 2023-10-30 | $5.64 | $5.64 | 6,900 | — | — |
| 2023-10-27 | $5.75 | $5.75 | 10,200 | — | — |
| 2023-10-26 | $6.07 | $6.07 | 2,700 | — | — |
| 2023-10-25 | $6.52 | $6.52 | 19,400 | — | — |
| 2023-10-24 | $6.59 | $6.59 | 5,400 | — | — |
| 2023-10-23 | $6.41 | $6.41 | 11,900 | — | — |
| 2023-10-20 | $6.44 | $6.44 | 6,100 | — | — |
| 2023-10-19 | $6.36 | $6.36 | 9,100 | — | — |
| 2023-10-18 | $6.36 | $6.36 | 20,900 | — | — |
| 2023-10-17 | $6.36 | $6.36 | 6,000 | — | — |
| 2023-10-16 | $6.31 | $6.31 | 3,100 | — | — |
| 2023-10-13 | $6.15 | $6.15 | 6,200 | — | — |
| 2023-10-12 | $6.06 | $6.06 | 1,200 | — | — |
| 2023-10-11 | $6.17 | $6.17 | 16,900 | — | — |
| 2023-10-10 | $6.39 | $6.39 | 7,300 | — | — |
| 2023-10-09 | $6.50 | $6.50 | 700 | — | — |
| 2023-10-06 | $6.45 | $6.45 | 5,100 | — | — |
| 2023-10-05 | $6.20 | $6.20 | 6,300 | — | — |
| 2023-10-04 | $6.30 | $6.30 | 14,100 | — | — |
| 2023-10-03 | $6.28 | $6.28 | 8,600 | — | — |
| 2023-10-02 | $6.15 | $6.15 | 6,000 | — | — |
| 2023-09-29 | $6.21 | $6.21 | 13,900 | — | — |
| 2023-09-28 | $6.08 | $6.08 | 30,900 | — | — |
| 2023-09-27 | $5.78 | $5.78 | 7,100 | — | — |
| 2023-09-26 | $5.65 | $5.65 | 20,600 | — | — |
| 2023-09-25 | $5.41 | $5.41 | 12,900 | — | — |
| 2023-09-22 | $5.40 | $5.40 | 9,300 | — | — |
| 2023-09-21 | $5.33 | $5.33 | 10,000 | — | — |
| 2023-09-20 | $5.35 | $5.35 | 12,000 | — | — |
| 2023-09-19 | $5.21 | $5.21 | 41,100 | — | — |
| 2023-09-18 | $5.20 | $5.20 | 8,500 | — | — |
| 2023-09-15 | $5.25 | $5.25 | 8,600 | — | — |
| 2023-09-14 | $5.42 | $5.42 | 20,800 | — | — |
| 2023-09-13 | $5.50 | $5.50 | 16,800 | — | — |
| 2023-09-12 | $6.57 | $6.57 | 9,400 | — | — |
| 2023-09-11 | $6.61 | $6.61 | 4,700 | — | — |
| 2023-09-08 | $6.35 | $6.35 | 5,800 | — | — |
| 2023-09-07 | $6.31 | $6.31 | 1,900 | — | — |
| 2023-09-06 | $6.40 | $6.40 | 4,300 | — | — |
| 2023-09-05 | $6.58 | $6.58 | 3,500 | — | — |
| 2023-09-01 | $6.34 | $6.34 | 3,900 | — | — |
| 2023-08-31 | $6.70 | $6.70 | 6,800 | — | — |
| 2023-08-30 | $6.51 | $6.51 | 300 | — | — |
| 2023-08-29 | $6.52 | $6.52 | 100 | — | — |
| 2023-08-28 | $6.50 | $6.50 | 8,100 | — | — |
| 2023-08-25 | $6.60 | $6.60 | 900 | — | — |
| 2023-08-24 | $6.60 | $6.60 | 500 | — | — |
| 2023-08-23 | $6.42 | $6.42 | 8,000 | — | — |
| 2023-08-22 | $6.61 | $6.61 | 6,500 | — | — |
| 2023-08-21 | $6.72 | $6.72 | 10,600 | — | — |
| 2023-08-18 | $6.50 | $6.50 | 3,600 | — | — |
| 2023-08-17 | $6.54 | $6.54 | 2,500 | — | — |
| 2023-08-16 | $6.40 | $6.40 | 2,600 | — | — |
| 2023-08-15 | $6.49 | $6.49 | 4,200 | — | — |
| 2023-08-14 | $6.72 | $6.72 | 5,400 | — | — |
| 2023-08-11 | $6.62 | $6.62 | 19,200 | — | — |
| 2023-08-10 | $6.45 | $6.45 | 4,800 | — | — |
| 2023-08-09 | $6.10 | $6.10 | 3,200 | — | — |
| 2023-08-08 | $6.30 | $6.30 | 8,600 | — | — |
| 2023-08-07 | $6.25 | $6.25 | 1,800 | — | — |
| 2023-08-04 | $6.25 | $6.25 | 5,300 | — | — |
| 2023-08-03 | $6.40 | $6.40 | 17,600 | — | — |
| 2023-08-02 | $6.48 | $6.48 | 7,100 | — | — |
| 2023-08-01 | $6.35 | $6.35 | 17,800 | — | — |
| 2023-07-31 | $6.50 | $6.50 | 6,500 | — | — |
| 2023-07-28 | $6.49 | $6.49 | 2,500 | — | — |
| 2023-07-27 | $6.47 | $6.47 | 3,200 | — | — |
| 2023-07-26 | $6.42 | $6.42 | 6,700 | — | — |
| 2023-07-25 | $6.41 | $6.41 | 9,100 | — | — |
| 2023-07-24 | $6.41 | $6.41 | 8,800 | — | — |
| 2023-07-21 | $6.97 | $6.97 | 3,700 | — | — |
| 2023-07-20 | $6.90 | $6.90 | 5,100 | — | — |
| 2023-07-19 | $6.95 | $6.95 | 5,300 | — | — |
| 2023-07-18 | $6.94 | $6.94 | 6,700 | — | — |
| 2023-07-17 | $7.32 | $7.32 | 4,900 | — | — |
| 2023-07-14 | $6.61 | $6.61 | 7,000 | — | — |
| 2023-07-13 | $6.81 | $6.81 | 6,900 | — | — |
| 2023-07-12 | $6.83 | $6.83 | 8,900 | — | — |
| 2023-07-11 | $6.67 | $6.67 | 7,700 | — | — |
| 2023-07-10 | $6.36 | $6.36 | 8,400 | — | — |
| 2023-07-07 | $6.44 | $6.44 | 6,700 | — | — |
| 2023-07-06 | $6.11 | $6.11 | 400 | — | — |
| 2023-07-05 | $6.11 | $6.11 | 5,500 | — | — |
| 2023-07-03 | $6.29 | $6.29 | 7,000 | — | — |
| 2023-06-30 | $6.38 | $6.38 | 5,300 | — | — |
| 2023-06-29 | $6.55 | $6.55 | 9,800 | — | — |
| 2023-06-28 | $6.59 | $6.59 | 13,900 | — | — |
| 2023-06-27 | $6.44 | $6.44 | 15,100 | — | — |
| 2023-06-26 | $6.00 | $6.00 | 12,700 | — | — |
| 2023-06-23 | $6.05 | $6.05 | 23,600 | — | — |
| 2023-06-22 | $5.72 | $5.72 | 3,400 | — | — |
| 2023-06-21 | $5.92 | $5.92 | 15,700 | — | — |
| 2023-06-20 | $6.05 | $6.05 | 28,900 | — | — |
| 2023-06-16 | $6.81 | $6.81 | 39,600 | — | — |
| 2023-06-15 | $5.51 | $5.51 | 9,600 | — | — |
| 2023-06-14 | $5.51 | $5.51 | 11,800 | — | — |
| 2023-06-13 | $5.52 | $5.52 | 16,300 | — | — |
| 2023-06-12 | $5.43 | $5.43 | 6,200 | — | — |
| 2023-06-09 | $5.45 | $5.45 | 5,700 | — | — |
| 2023-06-08 | $5.38 | $5.38 | 24,600 | — | — |
| 2023-06-07 | $5.55 | $5.55 | 7,600 | — | — |
| 2023-06-06 | $5.46 | $5.46 | 5,300 | — | — |
| 2023-06-05 | $5.31 | $5.31 | 7,900 | — | — |
| 2023-06-02 | $5.24 | $5.24 | 9,100 | — | — |
| 2023-06-01 | $5.00 | $5.00 | 17,200 | — | — |
| 2023-05-31 | $5.21 | $5.21 | 2,000 | — | — |
| 2023-05-30 | $4.95 | $4.95 | 1,700 | — | — |
| 2023-05-26 | $5.02 | $5.02 | 1,800 | — | — |
| 2023-05-25 | $5.10 | $5.10 | 2,300 | — | — |
| 2023-05-24 | $5.20 | $5.20 | 6,200 | — | — |
| 2023-05-23 | $5.29 | $5.29 | 7,400 | — | — |
| 2023-05-22 | $5.25 | $5.25 | 14,700 | — | — |
| 2023-05-19 | $4.86 | $4.86 | 19,600 | — | — |
| 2023-05-18 | $4.64 | $4.64 | 3,200 | — | — |
| 2023-05-17 | $4.56 | $4.56 | 5,500 | — | — |
| 2023-05-16 | $4.39 | $4.39 | 9,700 | — | — |
| 2023-05-15 | $4.44 | $4.44 | 3,900 | — | — |
| 2023-05-12 | $4.32 | $4.32 | 6,000 | — | — |
| 2023-05-11 | $4.27 | $4.27 | 9,400 | — | — |
| 2023-05-10 | $4.28 | $4.28 | 8,600 | — | — |
| 2023-05-09 | $4.37 | $4.37 | 7,200 | — | — |
| 2023-05-08 | $4.63 | $4.63 | 11,400 | — | — |
| 2023-05-05 | $5.17 | $5.17 | 2,600 | — | — |
| 2023-05-04 | $5.21 | $5.21 | 3,800 | — | — |
| 2023-05-03 | $5.04 | $5.04 | 2,000 | — | — |
| 2023-05-02 | $5.02 | $5.02 | 2,200 | — | — |
| 2023-05-01 | $4.86 | $4.86 | 7,000 | — | — |
| 2023-04-28 | $4.92 | $4.92 | 6,300 | — | — |
| 2023-04-27 | $4.95 | $4.95 | 4,800 | — | — |
| 2023-04-26 | $4.99 | $4.99 | 6,600 | — | — |
| 2023-04-25 | $5.00 | $5.00 | 4,200 | — | — |
| 2023-04-24 | $5.06 | $5.06 | 7,400 | — | — |
| 2023-04-21 | $5.18 | $5.18 | 3,800 | — | — |
| 2023-04-20 | $5.14 | $5.14 | 7,000 | — | — |
| 2023-04-19 | $5.26 | $5.26 | 18,300 | — | — |
| 2023-04-18 | $5.53 | $5.53 | 24,000 | — | — |
| 2023-04-17 | $5.21 | $5.21 | 30,600 | — | — |
| 2023-04-14 | $4.80 | $4.80 | 1,700 | — | — |
| 2023-04-13 | $4.79 | $4.79 | 3,700 | — | — |
| 2023-04-12 | $4.65 | $4.65 | 5,700 | — | — |
| 2023-04-11 | $4.70 | $4.70 | 23,100 | — | — |
| 2023-04-10 | $4.64 | $4.64 | 8,800 | — | — |
| 2023-04-06 | $4.52 | $4.52 | 9,700 | — | — |
| 2023-04-05 | $4.40 | $4.40 | 49,700 | — | — |
| 2023-04-04 | $4.18 | $4.18 | 3,100 | — | — |
| 2023-04-03 | $4.11 | $4.11 | 2,600 | — | — |
| 2023-03-31 | $4.02 | $4.02 | 9,400 | — | — |
| 2023-03-30 | $4.10 | $4.10 | 9,500 | — | — |
| 2023-03-29 | $4.18 | $4.18 | 7,800 | — | — |
| 2023-03-28 | $4.08 | $4.08 | 10,600 | — | — |
| 2023-03-27 | $4.15 | $4.15 | 11,400 | — | — |
| 2023-03-24 | $4.27 | $4.27 | 3,600 | — | — |
| 2023-03-23 | $4.15 | $4.15 | 3,100 | — | — |
| 2023-03-22 | $4.15 | $4.15 | 2,300 | — | — |
| 2023-03-21 | $4.20 | $4.20 | 18,500 | — | — |
| 2023-03-20 | $4.01 | $4.01 | 26,000 | — | — |
| 2023-03-17 | $4.00 | $4.00 | 38,100 | — | — |
| 2023-03-16 | $4.00 | $4.00 | 45,100 | — | — |
| 2023-03-15 | $4.10 | $4.10 | 36,400 | — | — |
| 2023-03-14 | $4.31 | $4.31 | 16,800 | — | — |
| 2023-03-13 | $4.44 | $4.44 | 7,100 | — | — |
| 2023-03-10 | $4.49 | $4.49 | 7,100 | — | — |
| 2023-03-09 | $4.59 | $4.59 | 400 | — | — |
| 2023-03-08 | $4.59 | $4.59 | 5,300 | — | — |
| 2023-03-07 | $4.58 | $4.58 | 7,400 | — | — |
| 2023-03-06 | $4.55 | $4.55 | 1,300 | — | — |
| 2023-03-03 | $4.55 | $4.55 | 5,200 | — | — |
| 2023-03-02 | $4.67 | $4.67 | 700 | — | — |
| 2023-03-01 | $4.63 | $4.63 | 11,300 | — | — |
| 2023-02-28 | $4.65 | $4.65 | 11,800 | — | — |
| 2023-02-27 | $4.62 | $4.62 | 16,500 | — | — |
| 2023-02-24 | $4.60 | $4.60 | 9,900 | — | — |
| 2023-02-23 | $4.55 | $4.55 | 31,900 | — | — |
| 2023-02-22 | $4.40 | $4.40 | 5,100 | — | — |
| 2023-02-21 | $4.28 | $4.28 | 4,500 | — | — |
| 2023-02-17 | $4.19 | $4.19 | 3,200 | — | — |
| 2023-02-16 | $4.13 | $4.13 | 1,600 | — | — |
| 2023-02-15 | $4.12 | $4.12 | 2,000 | — | — |
| 2023-02-14 | $4.15 | $4.15 | 6,100 | — | — |
| 2023-02-13 | $4.11 | $4.11 | 2,500 | — | — |
| 2023-02-10 | $4.13 | $4.13 | 4,700 | — | — |
| 2023-02-09 | $4.11 | $4.11 | 23,100 | — | — |
| 2023-02-08 | $4.13 | $4.13 | 11,200 | — | — |
| 2023-02-07 | $4.21 | $4.21 | 7,200 | — | — |
| 2023-02-06 | $4.25 | $4.25 | 4,000 | — | — |
| 2023-02-03 | $4.24 | $4.24 | 4,300 | — | — |
| 2023-02-02 | $4.30 | $4.30 | 9,100 | — | — |
| 2023-02-01 | $4.20 | $4.20 | 18,000 | — | — |
| 2023-01-31 | $4.11 | $4.11 | 35,400 | — | — |
| 2023-01-30 | $4.15 | $4.15 | 16,100 | — | — |
| 2023-01-27 | $4.11 | $4.11 | 7,900 | — | — |
| 2023-01-26 | $4.05 | $4.05 | 5,600 | — | — |
| 2023-01-25 | $4.14 | $4.14 | 11,700 | — | — |
| 2023-01-24 | $4.10 | $4.10 | 4,600 | — | — |
| 2023-01-23 | $4.16 | $4.16 | 9,000 | — | — |
| 2023-01-20 | $4.08 | $4.08 | 47,800 | — | — |
| 2023-01-19 | $4.41 | $4.41 | 11,500 | — | — |
| 2023-01-18 | $4.40 | $4.40 | 5,100 | — | — |
| 2023-01-17 | $4.37 | $4.37 | 6,000 | — | — |
| 2023-01-13 | $4.30 | $4.30 | 28,800 | — | — |
| 2023-01-12 | $4.39 | $4.39 | 15,800 | — | — |
| 2023-01-11 | $4.31 | $4.31 | 57,600 | — | — |
| 2023-01-10 | $4.25 | $4.25 | 4,800 | — | — |
| 2023-01-09 | $4.36 | $4.36 | 9,400 | — | — |
| 2023-01-06 | $4.29 | $4.29 | 5,800 | — | — |
| 2023-01-05 | $4.27 | $4.27 | 10,300 | — | — |
| 2023-01-04 | $4.40 | $4.40 | 2,000 | — | — |
| 2023-01-03 | $4.42 | $4.42 | 5,500 | — | — |