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
- 2011-06-13 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 | $4.67 | $5.71 | 9,800 | — | — |
| 2023-12-28 | $4.66 | $5.70 | 14,700 | — | — |
| 2023-12-27 | $4.73 | $5.79 | 35,100 | — | — |
| 2023-12-26 | $4.80 | $5.87 | 3,300 | — | — |
| 2023-12-22 | $4.65 | $5.69 | 37,800 | — | — |
| 2023-12-21 | $4.67 | $5.71 | 40,800 | — | — |
| 2023-12-20 | $4.64 | $5.67 | 28,900 | — | — |
| 2023-12-19 | $4.77 | $5.83 | 42,000 | — | — |
| 2023-12-18 | $4.72 | $5.77 | 56,100 | — | — |
| 2023-12-15 | $4.58 | $5.60 | 20,600 | — | — |
| 2023-12-14 | $4.61 | $5.64 | 20,200 | — | — |
| 2023-12-13 | $4.50 | $5.50 | 17,600 | — | — |
| 2023-12-12 | $4.31 | $5.27 | 11,000 | — | — |
| 2023-12-11 | $4.32 | $5.28 | 17,100 | — | — |
| 2023-12-08 | $4.24 | $5.19 | 25,000 | — | — |
| 2023-12-07 | $4.09 | $5.00 | 14,700 | — | — |
| 2023-12-06 | $4.12 | $5.04 | 13,100 | — | — |
| 2023-12-05 | $4.12 | $5.04 | 11,500 | — | — |
| 2023-12-04 | $4.23 | $5.17 | 30,800 | — | — |
| 2023-12-01 | $4.24 | $5.19 | 17,000 | — | — |
| 2023-11-30 | $4.29 | $5.25 | 5,700 | — | — |
| 2023-11-29 | $4.27 | $5.22 | 7,100 | — | — |
| 2023-11-28 | $4.28 | $5.23 | 19,900 | — | — |
| 2023-11-27 | $4.15 | $5.08 | 16,000 | — | — |
| 2023-11-24 | $4.15 | $5.08 | 11,100 | — | — |
| 2023-11-22 | $4.15 | $5.08 | 17,600 | — | — |
| 2023-11-21 | $4.24 | $5.19 | 42,100 | — | — |
| 2023-11-20 | $4.44 | $5.43 | 11,300 | — | — |
| 2023-11-17 | $4.40 | $5.36 | 19,300 | — | — |
| 2023-11-16 | $4.26 | $5.19 | 45,500 | — | — |
| 2023-11-15 | $4.53 | $5.52 | 22,700 | — | — |
| 2023-11-14 | $4.53 | $5.52 | 18,600 | — | — |
| 2023-11-13 | $4.39 | $5.35 | 20,300 | — | — |
| 2023-11-10 | $4.42 | $5.38 | 46,900 | — | — |
| 2023-11-09 | $4.55 | $5.54 | 93,400 | — | — |
| 2023-11-08 | $4.12 | $5.02 | 25,700 | — | — |
| 2023-11-07 | $4.19 | $5.10 | 24,000 | — | — |
| 2023-11-06 | $4.34 | $5.29 | 43,600 | — | — |
| 2023-11-03 | $4.35 | $5.30 | 5,000 | — | — |
| 2023-11-02 | $4.34 | $5.29 | 7,700 | — | — |
| 2023-11-01 | $4.19 | $5.10 | 7,000 | — | — |
| 2023-10-31 | $3.98 | $4.85 | 6,200 | — | — |
| 2023-10-30 | $4.05 | $4.93 | 15,500 | — | — |
| 2023-10-27 | $4.06 | $4.95 | 20,500 | — | — |
| 2023-10-26 | $4.06 | $4.95 | 14,500 | — | — |
| 2023-10-25 | $4.24 | $5.16 | 5,200 | — | — |
| 2023-10-24 | $4.29 | $5.23 | 18,700 | — | — |
| 2023-10-23 | $4.30 | $5.24 | 13,500 | — | — |
| 2023-10-20 | $4.29 | $5.23 | 14,400 | — | — |
| 2023-10-19 | $4.30 | $5.24 | 9,000 | — | — |
| 2023-10-18 | $4.30 | $5.24 | 30,200 | — | — |
| 2023-10-17 | $4.39 | $5.35 | 21,400 | — | — |
| 2023-10-16 | $4.36 | $5.31 | 12,400 | — | — |
| 2023-10-13 | $4.29 | $5.23 | 33,700 | — | — |
| 2023-10-12 | $4.31 | $5.25 | 31,700 | — | — |
| 2023-10-11 | $4.47 | $5.44 | 61,300 | — | — |
| 2023-10-10 | $4.45 | $5.42 | 69,800 | — | — |
| 2023-10-09 | $4.46 | $5.43 | 14,300 | — | — |
| 2023-10-06 | $4.30 | $5.24 | 86,200 | — | — |
| 2023-10-05 | $4.28 | $5.21 | 24,100 | — | — |
| 2023-10-04 | $4.40 | $5.36 | 35,000 | — | — |
| 2023-10-03 | $4.40 | $5.36 | 102,100 | — | — |
| 2023-10-02 | $4.15 | $5.05 | 409,000 | — | — |
| 2023-09-29 | $5.73 | $6.98 | 21,700 | — | — |
| 2023-09-28 | $5.80 | $7.06 | 22,500 | — | — |
| 2023-09-27 | $5.71 | $6.96 | 50,300 | — | — |
| 2023-09-26 | $5.72 | $6.97 | 8,000 | — | — |
| 2023-09-25 | $5.82 | $7.09 | 23,800 | — | — |
| 2023-09-22 | $5.80 | $7.06 | 7,100 | — | — |
| 2023-09-21 | $5.78 | $7.04 | 15,500 | — | — |
| 2023-09-20 | $5.91 | $7.20 | 5,900 | — | — |
| 2023-09-19 | $5.92 | $7.21 | 10,400 | — | — |
| 2023-09-18 | $5.92 | $7.21 | 8,500 | — | — |
| 2023-09-15 | $5.93 | $7.22 | 23,700 | — | — |
| 2023-09-14 | $5.94 | $7.24 | 5,800 | — | — |
| 2023-09-13 | $5.97 | $7.27 | 8,800 | — | — |
| 2023-09-12 | $5.94 | $7.24 | 55,100 | — | — |
| 2023-09-11 | $6.04 | $7.36 | 8,800 | — | — |
| 2023-09-08 | $6.10 | $7.43 | 33,100 | — | — |
| 2023-09-07 | $6.03 | $7.34 | 29,200 | — | — |
| 2023-09-06 | $6.12 | $7.45 | 13,800 | — | — |
| 2023-09-05 | $6.26 | $7.62 | 12,100 | — | — |
| 2023-09-01 | $6.26 | $7.62 | 16,100 | — | — |
| 2023-08-31 | $6.16 | $7.50 | 16,000 | — | — |
| 2023-08-30 | $6.17 | $7.52 | 29,600 | — | — |
| 2023-08-29 | $6.07 | $7.39 | 7,200 | — | — |
| 2023-08-28 | $6.01 | $7.32 | 25,100 | — | — |
| 2023-08-25 | $5.98 | $7.28 | 12,700 | — | — |
| 2023-08-24 | $5.98 | $7.28 | 6,600 | — | — |
| 2023-08-23 | $6.17 | $7.52 | 6,500 | — | — |
| 2023-08-22 | $6.11 | $7.42 | 22,000 | — | — |
| 2023-08-21 | $6.10 | $7.41 | 19,400 | — | — |
| 2023-08-18 | $6.08 | $7.38 | 36,000 | — | — |
| 2023-08-17 | $6.04 | $7.34 | 24,300 | — | — |
| 2023-08-16 | $5.93 | $7.20 | 49,000 | — | — |
| 2023-08-15 | $6.12 | $7.43 | 98,900 | — | — |
| 2023-08-14 | $6.34 | $7.70 | 53,400 | — | — |
| 2023-08-11 | $6.42 | $7.80 | 125,900 | — | — |
| 2023-08-10 | $7.08 | $8.60 | 228,600 | — | — |
| 2023-08-09 | $7.98 | $9.69 | 27,400 | — | — |
| 2023-08-08 | $8.04 | $9.76 | 8,000 | — | — |
| 2023-08-07 | $7.93 | $9.63 | 4,000 | — | — |
| 2023-08-04 | $7.92 | $9.62 | 20,700 | — | — |
| 2023-08-03 | $7.83 | $9.51 | 8,500 | — | — |
| 2023-08-02 | $7.84 | $9.52 | 21,000 | — | — |
| 2023-08-01 | $8.10 | $9.84 | 9,800 | — | — |
| 2023-07-31 | $8.12 | $9.86 | 53,200 | — | — |
| 2023-07-28 | $8.19 | $9.95 | 49,500 | — | — |
| 2023-07-27 | $7.88 | $9.57 | 32,500 | — | — |
| 2023-07-26 | $7.87 | $9.56 | 27,200 | — | — |
| 2023-07-25 | $7.97 | $9.68 | 31,900 | — | — |
| 2023-07-24 | $7.98 | $9.69 | 74,700 | — | — |
| 2023-07-21 | $7.70 | $9.35 | 17,400 | — | — |
| 2023-07-20 | $7.81 | $9.48 | 46,200 | — | — |
| 2023-07-19 | $7.74 | $9.40 | 24,100 | — | — |
| 2023-07-18 | $7.74 | $9.40 | 194,200 | — | — |
| 2023-07-17 | $7.28 | $8.84 | 42,600 | — | — |
| 2023-07-14 | $7.18 | $8.72 | 21,100 | — | — |
| 2023-07-13 | $7.37 | $8.95 | 7,400 | — | — |
| 2023-07-12 | $7.34 | $8.91 | 94,200 | — | — |
| 2023-07-11 | $7.28 | $8.84 | 17,000 | — | — |
| 2023-07-10 | $7.20 | $8.74 | 17,900 | — | — |
| 2023-07-07 | $7.08 | $8.60 | 45,400 | — | — |
| 2023-07-06 | $6.67 | $8.10 | 20,000 | — | — |
| 2023-07-05 | $6.86 | $8.33 | 21,700 | — | — |
| 2023-07-03 | $6.89 | $8.37 | 3,500 | — | — |
| 2023-06-30 | $6.82 | $8.28 | 75,000 | — | — |
| 2023-06-29 | $6.55 | $7.95 | 147,700 | — | — |
| 2023-06-28 | $6.12 | $7.43 | 5,300 | — | — |
| 2023-06-27 | $6.18 | $7.51 | 12,800 | — | — |
| 2023-06-26 | $6.22 | $7.55 | 7,400 | — | — |
| 2023-06-23 | $6.09 | $7.40 | 101,700 | — | — |
| 2023-06-22 | $6.23 | $7.57 | 17,400 | — | — |
| 2023-06-21 | $6.23 | $7.57 | 19,000 | — | — |
| 2023-06-20 | $6.09 | $7.40 | 12,500 | — | — |
| 2023-06-16 | $6.20 | $7.53 | 14,400 | — | — |
| 2023-06-15 | $6.14 | $7.46 | 23,200 | — | — |
| 2023-06-14 | $6.48 | $7.87 | 20,200 | — | — |
| 2023-06-13 | $6.35 | $7.71 | 43,000 | — | — |
| 2023-06-12 | $6.18 | $7.51 | 16,000 | — | — |
| 2023-06-09 | $5.98 | $7.26 | 12,000 | — | — |
| 2023-06-08 | $6.00 | $7.29 | 17,200 | — | — |
| 2023-06-07 | $6.05 | $7.35 | 25,600 | — | — |
| 2023-06-06 | $6.04 | $7.34 | 28,100 | — | — |
| 2023-06-05 | $5.97 | $7.25 | 11,500 | — | — |
| 2023-06-02 | $6.04 | $7.34 | 38,000 | — | — |
| 2023-06-01 | $5.74 | $6.97 | 26,200 | — | — |
| 2023-05-31 | $5.82 | $7.07 | 31,700 | — | — |
| 2023-05-30 | $5.82 | $7.07 | 28,000 | — | — |
| 2023-05-26 | $5.86 | $7.12 | 6,600 | — | — |
| 2023-05-25 | $5.87 | $7.13 | 24,600 | — | — |
| 2023-05-24 | $5.99 | $7.27 | 17,800 | — | — |
| 2023-05-23 | $6.19 | $7.52 | 166,400 | — | — |
| 2023-05-22 | $6.18 | $7.51 | 6,500 | — | — |
| 2023-05-19 | $6.14 | $7.46 | 23,400 | — | — |
| 2023-05-18 | $6.23 | $7.57 | 14,400 | — | — |
| 2023-05-17 | $6.14 | $7.46 | 28,000 | — | — |
| 2023-05-16 | $6.04 | $7.31 | 41,000 | — | — |
| 2023-05-15 | $6.26 | $7.58 | 45,400 | — | — |
| 2023-05-12 | $6.13 | $7.42 | 293,000 | — | — |
| 2023-05-11 | $6.12 | $7.41 | 31,200 | — | — |
| 2023-05-10 | $6.41 | $7.76 | 34,000 | — | — |
| 2023-05-09 | $6.50 | $7.87 | 29,400 | — | — |
| 2023-05-08 | $6.39 | $7.74 | 25,200 | — | — |
| 2023-05-05 | $6.23 | $7.54 | 95,200 | — | — |
| 2023-05-04 | $6.02 | $7.29 | 195,200 | — | — |
| 2023-05-03 | $5.68 | $6.88 | 47,700 | — | — |
| 2023-05-02 | $5.78 | $7.00 | 81,200 | — | — |
| 2023-05-01 | $6.04 | $7.31 | 138,300 | — | — |
| 2023-04-28 | $6.07 | $7.35 | 110,500 | — | — |
| 2023-04-27 | $5.71 | $6.91 | 32,000 | — | — |
| 2023-04-26 | $5.65 | $6.84 | 39,800 | — | — |
| 2023-04-25 | $5.70 | $6.90 | 100,000 | — | — |
| 2023-04-24 | $5.95 | $7.20 | 33,400 | — | — |
| 2023-04-21 | $5.85 | $7.08 | 32,400 | — | — |
| 2023-04-20 | $5.84 | $7.07 | 61,700 | — | — |
| 2023-04-19 | $5.88 | $7.12 | 79,500 | — | — |
| 2023-04-18 | $6.04 | $7.31 | 48,700 | — | — |
| 2023-04-17 | $6.08 | $7.36 | 66,800 | — | — |
| 2023-04-14 | $6.08 | $7.36 | 117,200 | — | — |
| 2023-04-13 | $6.10 | $7.38 | 40,600 | — | — |
| 2023-04-12 | $6.04 | $7.31 | 166,600 | — | — |
| 2023-04-11 | $6.10 | $7.38 | 404,800 | — | — |
| 2023-04-10 | $6.02 | $7.29 | 76,900 | — | — |
| 2023-04-06 | $6.04 | $7.31 | 33,700 | — | — |
| 2023-04-05 | $6.12 | $7.41 | 30,300 | — | — |
| 2023-04-04 | $6.11 | $7.40 | 28,400 | — | — |
| 2023-04-03 | $6.21 | $7.52 | 32,400 | — | — |
| 2023-03-31 | $5.96 | $7.22 | 49,700 | — | — |
| 2023-03-30 | $5.81 | $7.03 | 14,500 | — | — |
| 2023-03-29 | $5.77 | $6.99 | 59,900 | — | — |
| 2023-03-28 | $5.64 | $6.83 | 19,300 | — | — |
| 2023-03-27 | $5.61 | $6.79 | 59,700 | — | — |
| 2023-03-24 | $5.47 | $6.62 | 70,300 | — | — |
| 2023-03-23 | $5.56 | $6.73 | 41,400 | — | — |
| 2023-03-22 | $5.57 | $6.74 | 41,800 | — | — |
| 2023-03-21 | $5.69 | $6.89 | 87,300 | — | — |
| 2023-03-20 | $5.55 | $6.72 | 114,200 | — | — |
| 2023-03-17 | $5.75 | $6.96 | 264,400 | — | — |
| 2023-03-16 | $5.86 | $7.09 | 442,700 | — | — |
| 2023-03-15 | $5.93 | $7.18 | 158,200 | — | — |
| 2023-03-14 | $6.24 | $7.53 | 84,700 | — | — |
| 2023-03-13 | $6.27 | $7.57 | 50,600 | — | — |
| 2023-03-10 | $6.31 | $7.62 | 62,100 | — | — |
| 2023-03-09 | $6.59 | $7.96 | 23,700 | — | — |
| 2023-03-08 | $6.76 | $8.16 | 20,300 | — | — |
| 2023-03-07 | $6.73 | $8.12 | 40,400 | — | — |
| 2023-03-06 | $7.05 | $8.51 | 59,900 | — | — |
| 2023-03-03 | $6.81 | $8.22 | 66,600 | — | — |
| 2023-03-02 | $6.87 | $8.29 | 137,200 | — | — |
| 2023-03-01 | $6.72 | $8.11 | 51,500 | — | — |
| 2023-02-28 | $6.60 | $7.97 | 394,400 | — | — |
| 2023-02-27 | $6.51 | $7.86 | 95,100 | — | — |
| 2023-02-24 | $6.45 | $7.79 | 22,300 | — | — |
| 2023-02-23 | $6.29 | $7.59 | 38,600 | — | — |
| 2023-02-22 | $6.12 | $7.39 | 16,500 | — | — |
| 2023-02-21 | $6.15 | $7.42 | 31,200 | — | — |
| 2023-02-17 | $6.35 | $7.67 | 22,000 | — | — |
| 2023-02-16 | $6.39 | $7.71 | 39,100 | — | — |
| 2023-02-15 | $6.62 | $7.99 | 21,300 | — | — |
| 2023-02-14 | $6.53 | $7.88 | 25,800 | — | — |
| 2023-02-13 | $6.42 | $7.75 | 39,200 | — | — |
| 2023-02-10 | $6.55 | $7.91 | 52,700 | — | — |
| 2023-02-09 | $6.48 | $7.82 | 82,000 | — | — |
| 2023-02-08 | $6.72 | $8.11 | 60,900 | — | — |
| 2023-02-07 | $6.74 | $8.14 | 70,900 | — | — |
| 2023-02-06 | $6.81 | $8.22 | 51,100 | — | — |
| 2023-02-03 | $7.04 | $8.50 | 67,800 | — | — |
| 2023-02-02 | $6.76 | $8.16 | 46,200 | — | — |
| 2023-02-01 | $7.00 | $8.45 | 90,100 | — | — |
| 2023-01-31 | $7.20 | $8.69 | 119,800 | — | — |
| 2023-01-30 | $7.37 | $8.90 | 45,500 | — | — |
| 2023-01-27 | $7.56 | $9.13 | 54,100 | — | — |
| 2023-01-26 | $7.51 | $9.07 | 214,100 | — | — |
| 2023-01-25 | $7.30 | $8.81 | 92,900 | — | — |
| 2023-01-24 | $7.22 | $8.72 | 30,700 | — | — |
| 2023-01-23 | $7.45 | $8.99 | 77,300 | — | — |
| 2023-01-20 | $7.43 | $8.97 | 94,400 | — | — |
| 2023-01-19 | $7.35 | $8.87 | 93,800 | — | — |
| 2023-01-18 | $7.34 | $8.86 | 145,100 | — | — |
| 2023-01-17 | $7.23 | $8.73 | 41,500 | — | — |
| 2023-01-13 | $7.25 | $8.75 | 61,400 | — | — |
| 2023-01-12 | $7.30 | $8.81 | 76,900 | — | — |
| 2023-01-11 | $7.19 | $8.68 | 95,100 | — | — |
| 2023-01-10 | $6.95 | $8.39 | 178,600 | — | — |
| 2023-01-09 | $6.85 | $8.27 | 100,600 | — | — |
| 2023-01-06 | $6.25 | $7.54 | 111,300 | — | — |
| 2023-01-05 | $6.08 | $7.34 | 35,000 | — | — |
| 2023-01-04 | $6.04 | $7.29 | 92,400 | — | — |
| 2023-01-03 | $6.03 | $7.28 | 57,500 | — | — |