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
- 2005-03-23 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 | $2.97 | $6.42 | 797,800 | — | — |
| 2023-12-28 | $3.00 | $6.48 | 704,300 | — | — |
| 2023-12-27 | $3.01 | $6.50 | 529,200 | — | — |
| 2023-12-26 | $3.03 | $6.55 | 471,100 | — | — |
| 2023-12-22 | $3.06 | $6.61 | 1,238,500 | — | — |
| 2023-12-21 | $2.98 | $6.44 | 663,800 | — | — |
| 2023-12-20 | $2.96 | $6.39 | 693,300 | — | — |
| 2023-12-19 | $2.98 | $6.44 | 779,900 | — | — |
| 2023-12-18 | $3.00 | $6.48 | 1,120,400 | — | — |
| 2023-12-15 | $2.96 | $6.39 | 1,214,300 | — | — |
| 2023-12-14 | $2.95 | $6.37 | 542,700 | — | — |
| 2023-12-13 | $2.91 | $6.29 | 749,700 | — | — |
| 2023-12-12 | $2.91 | $6.29 | 773,100 | — | — |
| 2023-12-11 | $2.88 | $6.22 | 875,200 | — | — |
| 2023-12-08 | $2.95 | $6.37 | 626,300 | — | — |
| 2023-12-07 | $2.95 | $6.37 | 1,707,200 | — | — |
| 2023-12-06 | $3.02 | $6.52 | 1,245,600 | — | — |
| 2023-12-05 | $3.18 | $6.87 | 1,334,900 | — | — |
| 2023-12-04 | $3.47 | $7.50 | 707,600 | — | — |
| 2023-12-01 | $3.45 | $7.45 | 710,200 | — | — |
| 2023-11-30 | $3.42 | $7.39 | 407,900 | — | — |
| 2023-11-29 | $3.40 | $7.35 | 506,900 | — | — |
| 2023-11-28 | $3.36 | $7.26 | 704,000 | — | — |
| 2023-11-27 | $3.31 | $7.15 | 737,800 | — | — |
| 2023-11-24 | $3.39 | $7.32 | 1,050,700 | — | — |
| 2023-11-22 | $3.44 | $7.43 | 1,233,700 | — | — |
| 2023-11-21 | $3.45 | $7.45 | 989,200 | — | — |
| 2023-11-20 | $3.47 | $7.50 | 911,200 | — | — |
| 2023-11-17 | $3.49 | $7.54 | 595,500 | — | — |
| 2023-11-16 | $3.38 | $7.30 | 704,500 | — | — |
| 2023-11-15 | $3.27 | $7.06 | 803,000 | — | — |
| 2023-11-14 | $3.09 | $6.68 | 476,300 | — | — |
| 2023-11-13 | $3.03 | $6.55 | 336,300 | — | — |
| 2023-11-10 | $3.06 | $6.61 | 378,100 | — | — |
| 2023-11-09 | $3.08 | $6.65 | 346,800 | — | — |
| 2023-11-08 | $3.07 | $6.63 | 434,200 | — | — |
| 2023-11-07 | $3.20 | $6.91 | 300,500 | — | — |
| 2023-11-06 | $3.22 | $6.96 | 279,100 | — | — |
| 2023-11-03 | $3.29 | $7.11 | 338,100 | — | — |
| 2023-11-02 | $3.28 | $7.09 | 415,900 | — | — |
| 2023-11-01 | $3.20 | $6.91 | 610,900 | — | — |
| 2023-10-31 | $3.25 | $7.02 | 209,400 | — | — |
| 2023-10-30 | $3.26 | $7.04 | 430,900 | — | — |
| 2023-10-27 | $3.30 | $7.13 | 292,300 | — | — |
| 2023-10-26 | $3.30 | $7.13 | 308,000 | — | — |
| 2023-10-25 | $3.37 | $7.28 | 381,500 | — | — |
| 2023-10-24 | $3.34 | $7.22 | 280,500 | — | — |
| 2023-10-23 | $3.25 | $7.02 | 661,000 | — | — |
| 2023-10-20 | $3.35 | $7.24 | 395,300 | — | — |
| 2023-10-19 | $3.36 | $7.26 | 276,800 | — | — |
| 2023-10-18 | $3.39 | $7.32 | 213,700 | — | — |
| 2023-10-17 | $3.46 | $7.48 | 273,700 | — | — |
| 2023-10-16 | $3.42 | $7.39 | 206,000 | — | — |
| 2023-10-13 | $3.39 | $7.32 | 213,300 | — | — |
| 2023-10-12 | $3.42 | $7.39 | 214,100 | — | — |
| 2023-10-11 | $3.44 | $7.43 | 220,000 | — | — |
| 2023-10-10 | $3.46 | $7.48 | 314,900 | — | — |
| 2023-10-09 | $3.46 | $7.48 | 304,200 | — | — |
| 2023-10-06 | $3.44 | $7.43 | 257,700 | — | — |
| 2023-10-05 | $3.40 | $7.35 | 268,800 | — | — |
| 2023-10-04 | $3.32 | $7.17 | 400,500 | — | — |
| 2023-10-03 | $3.40 | $7.35 | 534,300 | — | — |
| 2023-10-02 | $3.50 | $7.56 | 467,900 | — | — |
| 2023-09-29 | $3.47 | $7.50 | 248,700 | — | — |
| 2023-09-28 | $3.49 | $7.54 | 233,700 | — | — |
| 2023-09-27 | $3.52 | $7.60 | 343,000 | — | — |
| 2023-09-26 | $3.45 | $7.45 | 185,200 | — | — |
| 2023-09-25 | $3.47 | $7.50 | 176,200 | — | — |
| 2023-09-22 | $3.47 | $7.50 | 280,400 | — | — |
| 2023-09-21 | $3.38 | $7.30 | 247,000 | — | — |
| 2023-09-20 | $3.40 | $7.35 | 419,600 | — | — |
| 2023-09-19 | $3.39 | $7.32 | 485,300 | — | — |
| 2023-09-18 | $3.45 | $7.45 | 487,000 | — | — |
| 2023-09-15 | $3.58 | $7.73 | 237,400 | — | — |
| 2023-09-14 | $3.56 | $7.69 | 248,800 | — | — |
| 2023-09-13 | $3.47 | $7.50 | 200,700 | — | — |
| 2023-09-12 | $3.46 | $7.48 | 406,600 | — | — |
| 2023-09-11 | $3.48 | $7.52 | 445,800 | — | — |
| 2023-09-08 | $3.56 | $7.69 | 238,400 | — | — |
| 2023-09-07 | $3.51 | $7.58 | 380,700 | — | — |
| 2023-09-06 | $3.56 | $7.69 | 224,700 | — | — |
| 2023-09-05 | $3.58 | $7.73 | 336,200 | — | — |
| 2023-09-01 | $3.62 | $7.82 | 276,200 | — | — |
| 2023-08-31 | $3.61 | $7.80 | 251,200 | — | — |
| 2023-08-30 | $3.61 | $7.80 | 230,600 | — | — |
| 2023-08-29 | $3.57 | $7.71 | 723,900 | — | — |
| 2023-08-28 | $3.57 | $7.71 | 511,500 | — | — |
| 2023-08-25 | $3.60 | $7.78 | 268,800 | — | — |
| 2023-08-24 | $3.62 | $7.82 | 296,200 | — | — |
| 2023-08-23 | $3.71 | $8.02 | 398,000 | — | — |
| 2023-08-22 | $3.72 | $8.04 | 244,500 | — | — |
| 2023-08-21 | $3.71 | $8.02 | 475,000 | — | — |
| 2023-08-18 | $3.75 | $8.10 | 471,800 | — | — |
| 2023-08-17 | $3.73 | $8.06 | 417,600 | — | — |
| 2023-08-16 | $3.75 | $8.10 | 454,600 | — | — |
| 2023-08-15 | $3.69 | $7.97 | 399,300 | — | — |
| 2023-08-14 | $3.68 | $7.95 | 829,800 | — | — |
| 2023-08-11 | $3.77 | $8.14 | 753,700 | — | — |
| 2023-08-10 | $3.91 | $8.12 | 797,500 | — | — |
| 2023-08-09 | $3.88 | $8.06 | 844,400 | — | — |
| 2023-08-08 | $3.95 | $8.21 | 828,600 | — | — |
| 2023-08-07 | $3.95 | $8.21 | 825,200 | — | — |
| 2023-08-04 | $3.92 | $8.14 | 623,500 | — | — |
| 2023-08-03 | $3.93 | $8.16 | 1,133,200 | — | — |
| 2023-08-02 | $3.78 | $7.85 | 901,400 | — | — |
| 2023-08-01 | $3.68 | $7.65 | 1,150,700 | — | — |
| 2023-07-31 | $3.90 | $8.10 | 458,200 | — | — |
| 2023-07-28 | $3.91 | $8.12 | 560,300 | — | — |
| 2023-07-27 | $3.79 | $7.87 | 475,800 | — | — |
| 2023-07-26 | $3.83 | $7.96 | 467,000 | — | — |
| 2023-07-25 | $3.72 | $7.73 | 499,400 | — | — |
| 2023-07-24 | $3.67 | $7.62 | 572,400 | — | — |
| 2023-07-21 | $3.69 | $7.67 | 463,800 | — | — |
| 2023-07-20 | $3.71 | $7.71 | 349,500 | — | — |
| 2023-07-19 | $3.74 | $7.77 | 405,100 | — | — |
| 2023-07-18 | $3.71 | $7.71 | 369,900 | — | — |
| 2023-07-17 | $3.69 | $7.67 | 521,700 | — | — |
| 2023-07-14 | $3.77 | $7.83 | 523,200 | — | — |
| 2023-07-13 | $3.82 | $7.94 | 770,700 | — | — |
| 2023-07-12 | $3.78 | $7.85 | 398,100 | — | — |
| 2023-07-11 | $3.77 | $7.83 | 539,900 | — | — |
| 2023-07-10 | $3.78 | $7.85 | 339,500 | — | — |
| 2023-07-07 | $3.79 | $7.87 | 633,300 | — | — |
| 2023-07-06 | $3.65 | $7.58 | 246,400 | — | — |
| 2023-07-05 | $3.70 | $7.69 | 551,600 | — | — |
| 2023-07-03 | $3.70 | $7.69 | 263,700 | — | — |
| 2023-06-30 | $3.69 | $7.67 | 477,700 | — | — |
| 2023-06-29 | $3.73 | $7.75 | 258,400 | — | — |
| 2023-06-28 | $3.70 | $7.69 | 463,700 | — | — |
| 2023-06-27 | $3.78 | $7.85 | 277,400 | — | — |
| 2023-06-26 | $3.78 | $7.85 | 240,800 | — | — |
| 2023-06-23 | $3.76 | $7.81 | 226,500 | — | — |
| 2023-06-22 | $3.79 | $7.87 | 163,800 | — | — |
| 2023-06-21 | $3.78 | $7.85 | 285,600 | — | — |
| 2023-06-20 | $3.79 | $7.87 | 430,300 | — | — |
| 2023-06-16 | $3.90 | $8.10 | 575,200 | — | — |
| 2023-06-15 | $3.84 | $7.98 | 463,100 | — | — |
| 2023-06-14 | $3.75 | $7.79 | 515,500 | — | — |
| 2023-06-13 | $3.67 | $7.62 | 508,600 | — | — |
| 2023-06-12 | $3.61 | $7.50 | 1,047,600 | — | — |
| 2023-06-09 | $3.78 | $7.85 | 904,700 | — | — |
| 2023-06-08 | $4.12 | $8.25 | 1,105,300 | — | — |
| 2023-06-07 | $4.08 | $8.17 | 878,100 | — | — |
| 2023-06-06 | $4.05 | $8.11 | 723,900 | — | — |
| 2023-06-05 | $4.00 | $8.01 | 565,100 | — | — |
| 2023-06-02 | $3.90 | $7.81 | 553,900 | — | — |
| 2023-06-01 | $3.80 | $7.61 | 374,600 | — | — |
| 2023-05-31 | $3.68 | $7.37 | 487,000 | — | — |
| 2023-05-30 | $3.78 | $7.57 | 496,100 | — | — |
| 2023-05-26 | $3.78 | $7.57 | 718,200 | — | — |
| 2023-05-25 | $3.58 | $7.17 | 505,800 | — | — |
| 2023-05-24 | $3.70 | $7.41 | 259,900 | — | — |
| 2023-05-23 | $3.77 | $7.55 | 371,000 | — | — |
| 2023-05-22 | $3.67 | $7.35 | 374,800 | — | — |
| 2023-05-19 | $3.71 | $7.43 | 286,000 | — | — |
| 2023-05-18 | $3.71 | $7.43 | 279,700 | — | — |
| 2023-05-17 | $3.74 | $7.49 | 219,200 | — | — |
| 2023-05-16 | $3.67 | $7.35 | 245,200 | — | — |
| 2023-05-15 | $3.68 | $7.37 | 274,200 | — | — |
| 2023-05-12 | $3.64 | $7.29 | 244,900 | — | — |
| 2023-05-11 | $3.71 | $7.43 | 249,100 | — | — |
| 2023-05-10 | $3.72 | $7.45 | 233,400 | — | — |
| 2023-05-09 | $3.72 | $7.45 | 217,800 | — | — |
| 2023-05-08 | $3.71 | $7.43 | 411,000 | — | — |
| 2023-05-05 | $3.75 | $7.51 | 557,000 | — | — |
| 2023-05-04 | $3.51 | $7.03 | 628,600 | — | — |
| 2023-05-03 | $3.63 | $7.27 | 367,300 | — | — |
| 2023-05-02 | $3.72 | $7.45 | 526,400 | — | — |
| 2023-05-01 | $3.85 | $7.71 | 467,300 | — | — |
| 2023-04-28 | $3.96 | $7.93 | 288,500 | — | — |
| 2023-04-27 | $3.96 | $7.93 | 324,500 | — | — |
| 2023-04-26 | $3.95 | $7.91 | 371,800 | — | — |
| 2023-04-25 | $4.06 | $8.13 | 371,400 | — | — |
| 2023-04-24 | $4.16 | $8.33 | 407,100 | — | — |
| 2023-04-21 | $4.03 | $8.07 | 356,200 | — | — |
| 2023-04-20 | $4.00 | $8.01 | 359,800 | — | — |
| 2023-04-19 | $4.11 | $8.23 | 405,100 | — | — |
| 2023-04-18 | $4.10 | $8.21 | 412,700 | — | — |
| 2023-04-17 | $4.09 | $8.19 | 773,400 | — | — |
| 2023-04-14 | $4.17 | $8.35 | 380,900 | — | — |
| 2023-04-13 | $4.10 | $8.21 | 619,000 | — | — |
| 2023-04-12 | $4.08 | $8.17 | 341,100 | — | — |
| 2023-04-11 | $4.02 | $8.05 | 477,100 | — | — |
| 2023-04-10 | $3.95 | $7.91 | 496,400 | — | — |
| 2023-04-06 | $3.81 | $7.63 | 351,700 | — | — |
| 2023-04-05 | $3.88 | $7.77 | 577,200 | — | — |
| 2023-04-04 | $3.89 | $7.79 | 410,300 | — | — |
| 2023-04-03 | $3.87 | $7.75 | 354,800 | — | — |
| 2023-03-31 | $3.90 | $7.81 | 419,200 | — | — |
| 2023-03-30 | $3.84 | $7.69 | 302,800 | — | — |
| 2023-03-29 | $3.90 | $7.81 | 367,000 | — | — |
| 2023-03-28 | $3.89 | $7.79 | 453,500 | — | — |
| 2023-03-27 | $3.95 | $7.91 | 317,600 | — | — |
| 2023-03-24 | $4.03 | $8.07 | 346,400 | — | — |
| 2023-03-23 | $3.95 | $7.91 | 426,200 | — | — |
| 2023-03-22 | $3.93 | $7.87 | 331,400 | — | — |
| 2023-03-21 | $3.99 | $7.99 | 743,100 | — | — |
| 2023-03-20 | $3.77 | $7.55 | 471,800 | — | — |
| 2023-03-17 | $3.71 | $7.43 | 746,800 | — | — |
| 2023-03-16 | $3.84 | $7.69 | 560,900 | — | — |
| 2023-03-15 | $3.89 | $7.79 | 757,300 | — | — |
| 2023-03-14 | $4.02 | $8.05 | 726,300 | — | — |
| 2023-03-13 | $3.97 | $7.95 | 765,100 | — | — |
| 2023-03-10 | $4.08 | $8.17 | 1,742,400 | — | — |
| 2023-03-09 | $4.57 | $8.85 | 1,466,700 | — | — |
| 2023-03-08 | $4.73 | $9.16 | 1,104,800 | — | — |
| 2023-03-07 | $4.67 | $9.04 | 902,000 | — | — |
| 2023-03-06 | $4.62 | $8.95 | 1,099,300 | — | — |
| 2023-03-03 | $4.70 | $9.10 | 566,700 | — | — |
| 2023-03-02 | $4.62 | $8.95 | 623,000 | — | — |
| 2023-03-01 | $4.71 | $9.12 | 785,500 | — | — |
| 2023-02-28 | $4.62 | $8.95 | 839,600 | — | — |
| 2023-02-27 | $4.60 | $8.91 | 1,342,400 | — | — |
| 2023-02-24 | $4.67 | $9.04 | 1,317,300 | — | — |
| 2023-02-23 | $4.70 | $9.10 | 1,193,300 | — | — |
| 2023-02-22 | $4.54 | $8.79 | 1,863,600 | — | — |
| 2023-02-21 | $4.18 | $8.09 | 765,700 | — | — |
| 2023-02-17 | $4.21 | $8.15 | 300,200 | — | — |
| 2023-02-16 | $4.15 | $8.04 | 511,900 | — | — |
| 2023-02-15 | $4.11 | $7.96 | 335,900 | — | — |
| 2023-02-14 | $4.11 | $7.96 | 397,800 | — | — |
| 2023-02-13 | $4.10 | $7.94 | 667,700 | — | — |
| 2023-02-10 | $4.07 | $7.88 | 768,000 | — | — |
| 2023-02-09 | $4.24 | $8.21 | 737,900 | — | — |
| 2023-02-08 | $4.31 | $8.34 | 649,300 | — | — |
| 2023-02-07 | $4.21 | $8.15 | 483,400 | — | — |
| 2023-02-06 | $4.23 | $8.19 | 516,600 | — | — |
| 2023-02-03 | $4.17 | $8.07 | 488,300 | — | — |
| 2023-02-02 | $4.19 | $8.11 | 800,000 | — | — |
| 2023-02-01 | $4.09 | $7.92 | 661,900 | — | — |
| 2023-01-31 | $4.02 | $7.78 | 720,700 | — | — |
| 2023-01-30 | $3.84 | $7.43 | 1,195,700 | — | — |
| 2023-01-27 | $3.80 | $7.36 | 758,500 | — | — |
| 2023-01-26 | $3.73 | $7.22 | 684,200 | — | — |
| 2023-01-25 | $3.62 | $7.01 | 509,800 | — | — |
| 2023-01-24 | $3.64 | $7.05 | 834,000 | — | — |
| 2023-01-23 | $3.65 | $7.07 | 3,143,900 | — | — |
| 2023-01-20 | $3.86 | $7.47 | 408,900 | — | — |
| 2023-01-19 | $3.77 | $7.30 | 548,300 | — | — |
| 2023-01-18 | $3.75 | $7.26 | 551,900 | — | — |
| 2023-01-17 | $3.75 | $7.26 | 729,600 | — | — |
| 2023-01-13 | $3.65 | $7.07 | 701,400 | — | — |
| 2023-01-12 | $3.51 | $6.80 | 1,450,200 | — | — |
| 2023-01-11 | $3.59 | $6.95 | 1,206,800 | — | — |
| 2023-01-10 | $3.79 | $7.34 | 438,200 | — | — |
| 2023-01-09 | $3.63 | $7.03 | 910,100 | — | — |
| 2023-01-06 | $3.80 | $7.36 | 407,300 | — | — |
| 2023-01-05 | $3.61 | $6.99 | 345,400 | — | — |
| 2023-01-04 | $3.66 | $7.09 | 485,700 | — | — |
| 2023-01-03 | $3.67 | $7.11 | 577,200 | — | — |