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
- 2012-03-22 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 | $3.74 | $4.14 | 54,700 | — | — |
| 2023-12-28 | $3.83 | $4.24 | 64,000 | — | — |
| 2023-12-27 | $3.67 | $4.06 | 154,100 | — | — |
| 2023-12-26 | $3.90 | $4.31 | 24,600 | — | — |
| 2023-12-22 | $3.94 | $4.36 | 21,800 | — | — |
| 2023-12-21 | $3.85 | $4.26 | 39,700 | — | — |
| 2023-12-20 | $3.87 | $4.28 | 24,600 | — | — |
| 2023-12-19 | $3.86 | $4.27 | 45,500 | — | — |
| 2023-12-18 | $3.80 | $4.20 | 27,200 | — | — |
| 2023-12-15 | $3.94 | $4.36 | 68,000 | — | — |
| 2023-12-14 | $3.60 | $3.98 | 204,200 | — | — |
| 2023-12-13 | $3.80 | $4.20 | 119,500 | — | — |
| 2023-12-12 | $4.21 | $4.66 | 38,600 | — | — |
| 2023-12-11 | $4.15 | $4.59 | 10,500 | — | — |
| 2023-12-08 | $4.23 | $4.68 | 10,000 | — | — |
| 2023-12-07 | $4.18 | $4.62 | 19,000 | — | — |
| 2023-12-06 | $4.21 | $4.66 | 22,000 | — | — |
| 2023-12-05 | $4.23 | $4.68 | 38,200 | — | — |
| 2023-12-04 | $4.19 | $4.63 | 38,800 | — | — |
| 2023-12-01 | $4.20 | $4.65 | 58,600 | — | — |
| 2023-11-30 | $4.06 | $4.49 | 25,300 | — | — |
| 2023-11-29 | $4.07 | $4.50 | 70,000 | — | — |
| 2023-11-28 | $4.03 | $4.46 | 47,400 | — | — |
| 2023-11-27 | $3.99 | $4.41 | 50,700 | — | — |
| 2023-11-24 | $3.99 | $4.41 | 40,800 | — | — |
| 2023-11-22 | $3.86 | $4.27 | 95,800 | — | — |
| 2023-11-21 | $3.77 | $4.17 | 104,600 | — | — |
| 2023-11-20 | $3.99 | $4.41 | 35,100 | — | — |
| 2023-11-17 | $4.15 | $4.59 | 18,700 | — | — |
| 2023-11-16 | $4.15 | $4.59 | 14,100 | — | — |
| 2023-11-15 | $4.17 | $4.61 | 20,800 | — | — |
| 2023-11-14 | $4.19 | $4.63 | 32,100 | — | — |
| 2023-11-13 | $4.06 | $4.49 | 18,300 | — | — |
| 2023-11-10 | $4.16 | $4.60 | 16,700 | — | — |
| 2023-11-09 | $4.09 | $4.52 | 10,300 | — | — |
| 2023-11-08 | $4.23 | $4.68 | 49,800 | — | — |
| 2023-11-07 | $4.22 | $4.67 | 164,700 | — | — |
| 2023-11-06 | $4.30 | $4.76 | 50,900 | — | — |
| 2023-11-03 | $4.08 | $4.51 | 15,900 | — | — |
| 2023-11-02 | $3.89 | $4.30 | 47,200 | — | — |
| 2023-11-01 | $3.77 | $4.17 | 20,700 | — | — |
| 2023-10-31 | $4.02 | $4.45 | 14,200 | — | — |
| 2023-10-30 | $3.99 | $4.41 | 28,800 | — | — |
| 2023-10-27 | $3.82 | $4.23 | 148,500 | — | — |
| 2023-10-26 | $3.67 | $4.06 | 15,800 | — | — |
| 2023-10-25 | $3.70 | $4.09 | 50,300 | — | — |
| 2023-10-24 | $3.77 | $4.17 | 42,900 | — | — |
| 2023-10-23 | $3.90 | $4.31 | 28,500 | — | — |
| 2023-10-20 | $3.87 | $4.28 | 23,300 | — | — |
| 2023-10-19 | $3.92 | $4.34 | 37,000 | — | — |
| 2023-10-18 | $4.02 | $4.45 | 15,700 | — | — |
| 2023-10-17 | $4.04 | $4.47 | 32,400 | — | — |
| 2023-10-16 | $4.10 | $4.54 | 30,400 | — | — |
| 2023-10-13 | $4.01 | $4.44 | 26,900 | — | — |
| 2023-10-12 | $4.14 | $4.58 | 35,700 | — | — |
| 2023-10-11 | $4.32 | $4.78 | 24,900 | — | — |
| 2023-10-10 | $4.40 | $4.87 | 26,800 | — | — |
| 2023-10-09 | $4.32 | $4.78 | 28,900 | — | — |
| 2023-10-06 | $4.40 | $4.87 | 42,800 | — | — |
| 2023-10-05 | $4.38 | $4.84 | 37,900 | — | — |
| 2023-10-04 | $4.31 | $4.77 | 28,600 | — | — |
| 2023-10-03 | $4.23 | $4.68 | 43,200 | — | — |
| 2023-10-02 | $4.26 | $4.71 | 51,700 | — | — |
| 2023-09-29 | $4.28 | $4.73 | 37,800 | — | — |
| 2023-09-28 | $4.26 | $4.71 | 33,000 | — | — |
| 2023-09-27 | $4.14 | $4.58 | 40,500 | — | — |
| 2023-09-26 | $4.18 | $4.62 | 33,000 | — | — |
| 2023-09-25 | $4.11 | $4.55 | 34,300 | — | — |
| 2023-09-22 | $4.35 | $4.81 | 36,000 | — | — |
| 2023-09-21 | $4.48 | $4.96 | 42,500 | — | — |
| 2023-09-20 | $4.31 | $4.77 | 30,900 | — | — |
| 2023-09-19 | $4.25 | $4.70 | 43,300 | — | — |
| 2023-09-18 | $4.41 | $4.88 | 35,300 | — | — |
| 2023-09-15 | $4.61 | $5.10 | 35,200 | — | — |
| 2023-09-14 | $4.70 | $5.20 | 31,200 | — | — |
| 2023-09-13 | $5.00 | $5.53 | 69,100 | — | — |
| 2023-09-12 | $4.76 | $5.27 | 86,800 | — | — |
| 2023-09-11 | $4.64 | $5.13 | 103,800 | — | — |
| 2023-09-08 | $4.30 | $4.76 | 71,700 | — | — |
| 2023-09-07 | $3.97 | $4.39 | 83,300 | — | — |
| 2023-09-06 | $4.03 | $4.46 | 40,600 | — | — |
| 2023-09-05 | $4.12 | $4.56 | 18,400 | — | — |
| 2023-09-01 | $4.22 | $4.67 | 39,900 | — | — |
| 2023-08-31 | $4.16 | $4.60 | 32,000 | — | — |
| 2023-08-30 | $4.25 | $4.70 | 38,800 | — | — |
| 2023-08-29 | $4.13 | $4.57 | 28,000 | — | — |
| 2023-08-28 | $4.12 | $4.56 | 53,900 | — | — |
| 2023-08-25 | $4.11 | $4.55 | 32,600 | — | — |
| 2023-08-24 | $4.08 | $4.51 | 41,200 | — | — |
| 2023-08-23 | $4.31 | $4.77 | 18,700 | — | — |
| 2023-08-22 | $4.26 | $4.71 | 63,500 | — | — |
| 2023-08-21 | $4.46 | $4.93 | 55,600 | — | — |
| 2023-08-18 | $4.54 | $5.02 | 25,400 | — | — |
| 2023-08-17 | $4.57 | $5.05 | 37,500 | — | — |
| 2023-08-16 | $4.62 | $5.11 | 43,300 | — | — |
| 2023-08-15 | $4.65 | $5.14 | 57,100 | — | — |
| 2023-08-14 | $4.77 | $5.28 | 45,500 | — | — |
| 2023-08-11 | $4.80 | $5.31 | 69,000 | — | — |
| 2023-08-10 | $4.85 | $5.36 | 118,000 | — | — |
| 2023-08-09 | $5.20 | $5.75 | 246,000 | — | — |
| 2023-08-08 | $5.41 | $5.98 | 64,000 | — | — |
| 2023-08-07 | $5.42 | $6.00 | 43,200 | — | — |
| 2023-08-04 | $5.37 | $5.94 | 40,800 | — | — |
| 2023-08-03 | $5.27 | $5.83 | 62,200 | — | — |
| 2023-08-02 | $5.30 | $5.86 | 104,800 | — | — |
| 2023-08-01 | $5.50 | $6.08 | 89,300 | — | — |
| 2023-07-31 | $5.60 | $6.19 | 41,000 | — | — |
| 2023-07-28 | $5.54 | $6.13 | 36,500 | — | — |
| 2023-07-27 | $5.47 | $6.05 | 58,400 | — | — |
| 2023-07-26 | $5.41 | $5.98 | 49,600 | — | — |
| 2023-07-25 | $5.54 | $6.13 | 19,300 | — | — |
| 2023-07-24 | $5.60 | $6.19 | 91,400 | — | — |
| 2023-07-21 | $5.40 | $5.97 | 36,700 | — | — |
| 2023-07-20 | $5.50 | $6.08 | 85,900 | — | — |
| 2023-07-19 | $5.59 | $6.18 | 57,500 | — | — |
| 2023-07-18 | $5.53 | $6.12 | 72,900 | — | — |
| 2023-07-17 | $5.55 | $6.14 | 123,700 | — | — |
| 2023-07-14 | $5.53 | $6.12 | 200,300 | — | — |
| 2023-07-13 | $5.40 | $5.97 | 80,700 | — | — |
| 2023-07-12 | $5.34 | $5.91 | 113,800 | — | — |
| 2023-07-11 | $5.26 | $5.82 | 145,600 | — | — |
| 2023-07-10 | $5.29 | $5.85 | 134,400 | — | — |
| 2023-07-07 | $5.10 | $5.64 | 68,100 | — | — |
| 2023-07-06 | $5.15 | $5.70 | 163,200 | — | — |
| 2023-07-05 | $5.22 | $5.77 | 73,900 | — | — |
| 2023-07-03 | $5.31 | $5.87 | 43,500 | — | — |
| 2023-06-30 | $5.24 | $5.80 | 74,900 | — | — |
| 2023-06-29 | $5.24 | $5.80 | 100,700 | — | — |
| 2023-06-28 | $5.24 | $5.80 | 135,400 | — | — |
| 2023-06-27 | $5.27 | $5.83 | 114,700 | — | — |
| 2023-06-26 | $5.46 | $6.04 | 150,400 | — | — |
| 2023-06-23 | $5.30 | $5.86 | 3,565,400 | — | — |
| 2023-06-22 | $5.03 | $5.56 | 383,300 | — | — |
| 2023-06-21 | $4.60 | $5.09 | 136,000 | — | — |
| 2023-06-20 | $4.73 | $5.23 | 190,300 | — | — |
| 2023-06-16 | $4.70 | $5.20 | 196,400 | — | — |
| 2023-06-15 | $4.75 | $5.25 | 127,800 | — | — |
| 2023-06-14 | $4.64 | $5.13 | 202,300 | — | — |
| 2023-06-13 | $4.73 | $5.23 | 98,800 | — | — |
| 2023-06-12 | $4.60 | $5.09 | 121,200 | — | — |
| 2023-06-09 | $4.83 | $5.34 | 139,600 | — | — |
| 2023-06-08 | $4.85 | $5.36 | 198,400 | — | — |
| 2023-06-07 | $5.01 | $5.54 | 188,300 | — | — |
| 2023-06-06 | $4.76 | $5.27 | 132,600 | — | — |
| 2023-06-05 | $4.60 | $5.09 | 157,400 | — | — |
| 2023-06-02 | $4.67 | $5.17 | 121,200 | — | — |
| 2023-06-01 | $4.48 | $4.96 | 164,300 | — | — |
| 2023-05-31 | $4.64 | $5.13 | 117,400 | — | — |
| 2023-05-30 | $4.80 | $5.31 | 105,100 | — | — |
| 2023-05-26 | $4.85 | $5.36 | 136,100 | — | — |
| 2023-05-25 | $4.79 | $5.30 | 222,100 | — | — |
| 2023-05-24 | $4.50 | $4.98 | 145,000 | — | — |
| 2023-05-23 | $4.60 | $5.09 | 110,200 | — | — |
| 2023-05-22 | $4.70 | $5.20 | 203,200 | — | — |
| 2023-05-19 | $4.80 | $5.31 | 130,200 | — | — |
| 2023-05-18 | $4.83 | $5.34 | 122,900 | — | — |
| 2023-05-17 | $4.81 | $5.32 | 63,500 | — | — |
| 2023-05-16 | $4.71 | $5.21 | 85,100 | — | — |
| 2023-05-15 | $4.84 | $5.35 | 95,400 | — | — |
| 2023-05-12 | $4.65 | $5.14 | 75,400 | — | — |
| 2023-05-11 | $4.61 | $5.10 | 104,300 | — | — |
| 2023-05-10 | $4.85 | $5.36 | 506,600 | — | — |
| 2023-05-09 | $4.70 | $5.20 | 197,600 | — | — |
| 2023-05-08 | $4.60 | $5.09 | 69,900 | — | — |
| 2023-05-05 | $4.82 | $5.33 | 70,500 | — | — |
| 2023-05-04 | $4.68 | $5.18 | 162,100 | — | — |
| 2023-05-03 | $4.78 | $5.29 | 217,300 | — | — |
| 2023-05-02 | $4.60 | $5.09 | 104,500 | — | — |
| 2023-05-01 | $4.68 | $5.18 | 113,500 | — | — |
| 2023-04-28 | $4.56 | $5.04 | 133,300 | — | — |
| 2023-04-27 | $4.40 | $4.87 | 241,000 | — | — |
| 2023-04-26 | $4.20 | $4.65 | 126,600 | — | — |
| 2023-04-25 | $4.23 | $4.68 | 258,400 | — | — |
| 2023-04-24 | $3.94 | $4.36 | 171,400 | — | — |
| 2023-04-21 | $3.77 | $4.17 | 110,100 | — | — |
| 2023-04-20 | $3.62 | $4.00 | 101,500 | — | — |
| 2023-04-19 | $3.56 | $3.94 | 110,400 | — | — |
| 2023-04-18 | $3.68 | $4.07 | 99,000 | — | — |
| 2023-04-17 | $3.67 | $4.06 | 82,200 | — | — |
| 2023-04-14 | $3.70 | $4.09 | 80,500 | — | — |
| 2023-04-13 | $3.75 | $4.15 | 102,600 | — | — |
| 2023-04-12 | $3.73 | $4.13 | 139,600 | — | — |
| 2023-04-11 | $3.95 | $4.37 | 90,400 | — | — |
| 2023-04-10 | $3.82 | $4.23 | 229,900 | — | — |
| 2023-04-06 | $3.81 | $4.21 | 72,800 | — | — |
| 2023-04-05 | $3.88 | $4.29 | 92,800 | — | — |
| 2023-04-04 | $3.92 | $4.34 | 135,400 | — | — |
| 2023-04-03 | $4.08 | $4.51 | 112,800 | — | — |
| 2023-03-31 | $4.13 | $4.57 | 66,300 | — | — |
| 2023-03-30 | $4.04 | $4.47 | 89,300 | — | — |
| 2023-03-29 | $3.99 | $4.41 | 133,600 | — | — |
| 2023-03-28 | $4.11 | $4.55 | 97,200 | — | — |
| 2023-03-27 | $4.24 | $4.69 | 84,100 | — | — |
| 2023-03-24 | $4.19 | $4.63 | 150,900 | — | — |
| 2023-03-23 | $4.20 | $4.65 | 48,700 | — | — |
| 2023-03-22 | $4.30 | $4.76 | 67,800 | — | — |
| 2023-03-21 | $4.35 | $4.81 | 72,100 | — | — |
| 2023-03-20 | $4.25 | $4.70 | 91,600 | — | — |
| 2023-03-17 | $4.22 | $4.67 | 174,800 | — | — |
| 2023-03-16 | $4.37 | $4.83 | 140,200 | — | — |
| 2023-03-15 | $4.42 | $4.89 | 159,300 | — | — |
| 2023-03-14 | $4.75 | $5.25 | 153,900 | — | — |
| 2023-03-13 | $4.73 | $5.23 | 762,500 | — | — |
| 2023-03-10 | $4.96 | $5.49 | 246,200 | — | — |
| 2023-03-09 | $4.95 | $5.48 | 230,400 | — | — |
| 2023-03-08 | $4.68 | $5.18 | 150,200 | — | — |
| 2023-03-07 | $4.66 | $5.15 | 108,400 | — | — |
| 2023-03-06 | $4.82 | $5.33 | 247,100 | — | — |
| 2023-03-03 | $5.02 | $5.55 | 128,600 | — | — |
| 2023-03-02 | $4.82 | $5.33 | 124,900 | — | — |
| 2023-03-01 | $4.74 | $5.24 | 483,300 | — | — |
| 2023-02-28 | $5.82 | $6.44 | 51,400 | — | — |
| 2023-02-27 | $5.95 | $6.58 | 26,400 | — | — |
| 2023-02-24 | $5.94 | $6.57 | 67,300 | — | — |
| 2023-02-23 | $5.97 | $6.60 | 23,900 | — | — |
| 2023-02-22 | $5.96 | $6.59 | 68,700 | — | — |
| 2023-02-21 | $5.89 | $6.51 | 60,500 | — | — |
| 2023-02-17 | $6.07 | $6.71 | 69,500 | — | — |
| 2023-02-16 | $6.11 | $6.76 | 31,100 | — | — |
| 2023-02-15 | $6.15 | $6.80 | 183,800 | — | — |
| 2023-02-14 | $6.15 | $6.80 | 32,300 | — | — |
| 2023-02-13 | $6.13 | $6.78 | 76,600 | — | — |
| 2023-02-10 | $6.05 | $6.69 | 122,000 | — | — |
| 2023-02-09 | $6.14 | $6.79 | 61,300 | — | — |
| 2023-02-08 | $6.23 | $6.89 | 113,700 | — | — |
| 2023-02-07 | $6.30 | $6.97 | 72,300 | — | — |
| 2023-02-06 | $6.34 | $7.01 | 43,700 | — | — |
| 2023-02-03 | $6.48 | $7.17 | 84,100 | — | — |
| 2023-02-02 | $6.40 | $7.08 | 198,600 | — | — |
| 2023-02-01 | $6.26 | $6.92 | 76,200 | — | — |
| 2023-01-31 | $6.24 | $6.90 | 86,600 | — | — |
| 2023-01-30 | $5.96 | $6.59 | 51,700 | — | — |
| 2023-01-27 | $6.04 | $6.68 | 61,800 | — | — |
| 2023-01-26 | $6.00 | $6.64 | 59,100 | — | — |
| 2023-01-25 | $6.05 | $6.69 | 27,800 | — | — |
| 2023-01-24 | $6.05 | $6.69 | 46,500 | — | — |
| 2023-01-23 | $6.23 | $6.89 | 90,800 | — | — |
| 2023-01-20 | $6.05 | $6.69 | 89,000 | — | — |
| 2023-01-19 | $5.91 | $6.54 | 156,000 | — | — |
| 2023-01-18 | $6.17 | $6.82 | 43,300 | — | — |
| 2023-01-17 | $6.34 | $7.01 | 60,700 | — | — |
| 2023-01-13 | $6.49 | $7.18 | 49,700 | — | — |
| 2023-01-12 | $6.50 | $7.19 | 62,200 | — | — |
| 2023-01-11 | $6.35 | $7.02 | 88,600 | — | — |
| 2023-01-10 | $6.29 | $6.96 | 78,800 | — | — |
| 2023-01-09 | $6.31 | $6.98 | 27,700 | — | — |
| 2023-01-06 | $6.47 | $7.16 | 46,500 | — | — |
| 2023-01-05 | $6.36 | $7.03 | 41,000 | — | — |
| 2023-01-04 | $6.42 | $7.10 | 83,700 | — | — |
| 2023-01-03 | $6.16 | $6.81 | 121,500 | — | — |