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
- 2006-10-03 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 | $5.98 | $7.02 | 191,300 | — | — |
| 2023-12-28 | $5.78 | $6.78 | 89,200 | — | — |
| 2023-12-27 | $5.65 | $6.63 | 48,700 | — | — |
| 2023-12-26 | $5.65 | $6.63 | 87,900 | — | — |
| 2023-12-22 | $5.39 | $6.33 | 119,200 | — | — |
| 2023-12-21 | $5.10 | $5.99 | 101,200 | — | — |
| 2023-12-20 | $5.17 | $6.07 | 222,800 | — | — |
| 2023-12-19 | $5.42 | $6.36 | 333,100 | — | — |
| 2023-12-18 | $5.21 | $6.11 | 538,500 | — | — |
| 2023-12-15 | $3.50 | $4.11 | 66,200 | — | — |
| 2023-12-14 | $3.67 | $4.31 | 39,000 | — | — |
| 2023-12-13 | $3.68 | $4.25 | 42,600 | — | — |
| 2023-12-12 | $3.67 | $4.24 | 47,700 | — | — |
| 2023-12-11 | $3.86 | $4.46 | 290,000 | — | — |
| 2023-12-08 | $3.85 | $4.44 | 31,900 | — | — |
| 2023-12-07 | $3.96 | $4.57 | 37,200 | — | — |
| 2023-12-06 | $3.80 | $4.39 | 61,700 | — | — |
| 2023-12-05 | $3.99 | $4.61 | 143,700 | — | — |
| 2023-12-04 | $4.43 | $5.11 | 48,700 | — | — |
| 2023-12-01 | $4.55 | $5.25 | 12,000 | — | — |
| 2023-11-30 | $4.49 | $5.18 | 18,100 | — | — |
| 2023-11-29 | $4.60 | $5.31 | 37,600 | — | — |
| 2023-11-28 | $4.63 | $5.35 | 18,600 | — | — |
| 2023-11-27 | $4.53 | $5.23 | 25,200 | — | — |
| 2023-11-24 | $4.59 | $5.30 | 7,400 | — | — |
| 2023-11-22 | $4.50 | $5.20 | 55,700 | — | — |
| 2023-11-21 | $4.32 | $4.99 | 29,500 | — | — |
| 2023-11-20 | $4.30 | $4.96 | 71,500 | — | — |
| 2023-11-17 | $4.58 | $5.29 | 45,400 | — | — |
| 2023-11-16 | $4.54 | $5.24 | 21,000 | — | — |
| 2023-11-15 | $4.68 | $5.40 | 20,900 | — | — |
| 2023-11-14 | $4.60 | $5.31 | 87,900 | — | — |
| 2023-11-13 | $4.52 | $5.22 | 109,000 | — | — |
| 2023-11-10 | $4.78 | $5.52 | 45,600 | — | — |
| 2023-11-09 | $4.70 | $5.43 | 46,100 | — | — |
| 2023-11-08 | $4.62 | $5.33 | 108,700 | — | — |
| 2023-11-07 | $4.71 | $5.44 | 50,900 | — | — |
| 2023-11-06 | $4.92 | $5.68 | 84,100 | — | — |
| 2023-11-03 | $5.09 | $5.88 | 171,300 | — | — |
| 2023-11-02 | $4.78 | $5.52 | 148,800 | — | — |
| 2023-11-01 | $4.78 | $5.52 | 59,000 | — | — |
| 2023-10-31 | $4.73 | $5.46 | 50,300 | — | — |
| 2023-10-30 | $4.53 | $5.23 | 42,600 | — | — |
| 2023-10-27 | $4.49 | $5.18 | 23,000 | — | — |
| 2023-10-26 | $4.50 | $5.20 | 48,800 | — | — |
| 2023-10-25 | $4.70 | $5.43 | 95,600 | — | — |
| 2023-10-24 | $4.74 | $5.47 | 67,100 | — | — |
| 2023-10-23 | $4.74 | $5.47 | 92,900 | — | — |
| 2023-10-20 | $4.65 | $5.37 | 34,800 | — | — |
| 2023-10-19 | $4.65 | $5.37 | 73,900 | — | — |
| 2023-10-18 | $4.78 | $5.52 | 104,000 | — | — |
| 2023-10-17 | $4.77 | $5.51 | 54,800 | — | — |
| 2023-10-16 | $4.75 | $5.48 | 200,100 | — | — |
| 2023-10-13 | $4.66 | $5.38 | 154,300 | — | — |
| 2023-10-12 | $4.59 | $5.30 | 162,200 | — | — |
| 2023-10-11 | $4.35 | $5.02 | 194,300 | — | — |
| 2023-10-10 | $4.35 | $5.02 | 238,600 | — | — |
| 2023-10-09 | $4.30 | $4.96 | 275,500 | — | — |
| 2023-10-06 | $4.07 | $4.70 | 60,400 | — | — |
| 2023-10-05 | $3.99 | $4.61 | 67,400 | — | — |
| 2023-10-04 | $4.01 | $4.63 | 41,600 | — | — |
| 2023-10-03 | $4.14 | $4.78 | 52,200 | — | — |
| 2023-10-02 | $4.09 | $4.72 | 65,100 | — | — |
| 2023-09-29 | $4.05 | $4.68 | 85,800 | — | — |
| 2023-09-28 | $4.04 | $4.66 | 99,200 | — | — |
| 2023-09-27 | $4.10 | $4.73 | 225,100 | — | — |
| 2023-09-26 | $3.79 | $4.38 | 23,700 | — | — |
| 2023-09-25 | $3.70 | $4.27 | 56,500 | — | — |
| 2023-09-22 | $3.73 | $4.31 | 46,200 | — | — |
| 2023-09-21 | $3.76 | $4.34 | 84,800 | — | — |
| 2023-09-20 | $3.75 | $4.33 | 43,800 | — | — |
| 2023-09-19 | $3.76 | $4.34 | 26,600 | — | — |
| 2023-09-18 | $3.74 | $4.32 | 39,800 | — | — |
| 2023-09-15 | $3.70 | $4.27 | 15,200 | — | — |
| 2023-09-14 | $3.77 | $4.35 | 28,300 | — | — |
| 2023-09-13 | $3.79 | $4.38 | 19,700 | — | — |
| 2023-09-12 | $3.80 | $4.39 | 145,000 | — | — |
| 2023-09-11 | $3.78 | $4.36 | 76,100 | — | — |
| 2023-09-08 | $3.80 | $4.39 | 41,900 | — | — |
| 2023-09-07 | $3.80 | $4.39 | 17,500 | — | — |
| 2023-09-06 | $3.76 | $4.34 | 49,400 | — | — |
| 2023-09-05 | $3.80 | $4.39 | 120,500 | — | — |
| 2023-09-01 | $3.73 | $4.31 | 44,800 | — | — |
| 2023-08-31 | $3.73 | $4.31 | 23,800 | — | — |
| 2023-08-30 | $3.79 | $4.38 | 29,000 | — | — |
| 2023-08-29 | $3.79 | $4.38 | 103,600 | — | — |
| 2023-08-28 | $3.72 | $4.29 | 113,900 | — | — |
| 2023-08-25 | $3.72 | $4.29 | 42,200 | — | — |
| 2023-08-24 | $3.74 | $4.32 | 66,900 | — | — |
| 2023-08-23 | $3.75 | $4.33 | 57,400 | — | — |
| 2023-08-22 | $3.75 | $4.33 | 130,600 | — | — |
| 2023-08-21 | $3.81 | $4.40 | 388,200 | — | — |
| 2023-08-18 | $3.97 | $4.58 | 128,500 | — | — |
| 2023-08-17 | $3.61 | $4.17 | 245,600 | — | — |
| 2023-08-16 | $3.64 | $4.20 | 290,300 | — | — |
| 2023-08-15 | $3.47 | $4.01 | 361,500 | — | — |
| 2023-08-14 | $3.01 | $3.47 | 45,600 | — | — |
| 2023-08-11 | $2.86 | $3.30 | 9,300 | — | — |
| 2023-08-10 | $2.94 | $3.39 | 16,600 | — | — |
| 2023-08-09 | $2.83 | $3.27 | 30,500 | — | — |
| 2023-08-08 | $2.92 | $3.37 | 17,300 | — | — |
| 2023-08-07 | $2.88 | $3.32 | 18,100 | — | — |
| 2023-08-04 | $2.92 | $3.37 | 54,700 | — | — |
| 2023-08-03 | $2.96 | $3.42 | 19,900 | — | — |
| 2023-08-02 | $2.93 | $3.38 | 24,300 | — | — |
| 2023-08-01 | $2.87 | $3.31 | 6,100 | — | — |
| 2023-07-31 | $2.83 | $3.27 | 19,300 | — | — |
| 2023-07-28 | $2.82 | $3.26 | 17,800 | — | — |
| 2023-07-27 | $2.76 | $3.19 | 3,300 | — | — |
| 2023-07-26 | $2.74 | $3.16 | 3,100 | — | — |
| 2023-07-25 | $2.72 | $3.14 | 4,500 | — | — |
| 2023-07-24 | $2.78 | $3.21 | 23,400 | — | — |
| 2023-07-21 | $2.81 | $3.24 | 21,700 | — | — |
| 2023-07-20 | $2.92 | $3.37 | 4,100 | — | — |
| 2023-07-19 | $3.00 | $3.46 | 21,700 | — | — |
| 2023-07-18 | $2.96 | $3.42 | 4,100 | — | — |
| 2023-07-17 | $2.86 | $3.30 | 30,000 | — | — |
| 2023-07-14 | $2.94 | $3.39 | 35,000 | — | — |
| 2023-07-13 | $2.95 | $3.41 | 21,000 | — | — |
| 2023-07-12 | $2.83 | $3.27 | 22,400 | — | — |
| 2023-07-11 | $2.81 | $3.24 | 2,900 | — | — |
| 2023-07-10 | $2.78 | $3.21 | 3,800 | — | — |
| 2023-07-07 | $2.85 | $3.29 | 9,900 | — | — |
| 2023-07-06 | $2.80 | $3.23 | 15,400 | — | — |
| 2023-07-05 | $2.71 | $3.13 | 7,900 | — | — |
| 2023-07-03 | $2.92 | $3.37 | 12,100 | — | — |
| 2023-06-30 | $2.90 | $3.35 | 44,700 | — | — |
| 2023-06-29 | $2.78 | $3.21 | 13,400 | — | — |
| 2023-06-28 | $2.81 | $3.24 | 13,000 | — | — |
| 2023-06-27 | $2.84 | $3.28 | 112,600 | — | — |
| 2023-06-26 | $2.74 | $3.16 | 15,100 | — | — |
| 2023-06-23 | $2.72 | $3.14 | 18,600 | — | — |
| 2023-06-22 | $2.72 | $3.14 | 35,400 | — | — |
| 2023-06-21 | $2.55 | $2.94 | 4,900 | — | — |
| 2023-06-20 | $2.56 | $2.96 | 29,100 | — | — |
| 2023-06-16 | $2.57 | $2.97 | 21,000 | — | — |
| 2023-06-15 | $2.72 | $3.14 | 43,700 | — | — |
| 2023-06-14 | $2.62 | $3.02 | 16,000 | — | — |
| 2023-06-13 | $2.59 | $2.99 | 23,900 | — | — |
| 2023-06-12 | $2.55 | $2.94 | 93,300 | — | — |
| 2023-06-09 | $2.27 | $2.62 | 5,500 | — | — |
| 2023-06-08 | $2.20 | $2.54 | 3,700 | — | — |
| 2023-06-07 | $2.15 | $2.48 | 7,300 | — | — |
| 2023-06-06 | $2.15 | $2.48 | 3,700 | — | — |
| 2023-06-05 | $2.21 | $2.55 | 5,900 | — | — |
| 2023-06-02 | $2.22 | $2.56 | 18,900 | — | — |
| 2023-06-01 | $2.11 | $2.44 | 17,900 | — | — |
| 2023-05-31 | $1.84 | $2.12 | 7,800 | — | — |
| 2023-05-30 | $1.85 | $2.14 | 8,700 | — | — |
| 2023-05-26 | $1.86 | $2.15 | 23,400 | — | — |
| 2023-05-25 | $1.89 | $2.18 | 3,500 | — | — |
| 2023-05-24 | $1.89 | $2.18 | 3,000 | — | — |
| 2023-05-23 | $1.86 | $2.15 | 25,700 | — | — |
| 2023-05-22 | $1.92 | $2.22 | 80,200 | — | — |
| 2023-05-19 | $2.07 | $2.39 | 4,900 | — | — |
| 2023-05-18 | $2.05 | $2.37 | 2,900 | — | — |
| 2023-05-17 | $1.99 | $2.30 | 12,800 | — | — |
| 2023-05-16 | $1.94 | $2.24 | 281,900 | — | — |
| 2023-05-15 | $2.18 | $2.52 | 22,700 | — | — |
| 2023-05-12 | $2.23 | $2.57 | 5,900 | — | — |
| 2023-05-11 | $2.19 | $2.53 | 42,700 | — | — |
| 2023-05-10 | $2.38 | $2.75 | 1,500 | — | — |
| 2023-05-09 | $2.29 | $2.64 | 26,100 | — | — |
| 2023-05-08 | $2.23 | $2.57 | 20,200 | — | — |
| 2023-05-05 | $2.13 | $2.46 | 16,900 | — | — |
| 2023-05-04 | $2.15 | $2.48 | 13,400 | — | — |
| 2023-05-03 | $2.07 | $2.39 | 9,700 | — | — |
| 2023-05-02 | $2.12 | $2.45 | 8,500 | — | — |
| 2023-05-01 | $2.00 | $2.31 | 5,500 | — | — |
| 2023-04-28 | $2.00 | $2.31 | 31,300 | — | — |
| 2023-04-27 | $2.10 | $2.42 | 338,900 | — | — |
| 2023-04-26 | $2.17 | $2.51 | 30,600 | — | — |
| 2023-04-25 | $2.26 | $2.61 | 1,900 | — | — |
| 2023-04-24 | $2.27 | $2.62 | 9,400 | — | — |
| 2023-04-21 | $2.27 | $2.62 | 1,600 | — | — |
| 2023-04-20 | $2.32 | $2.68 | 7,600 | — | — |
| 2023-04-19 | $2.22 | $2.56 | 5,900 | — | — |
| 2023-04-18 | $2.21 | $2.55 | 10,100 | — | — |
| 2023-04-17 | $2.20 | $2.54 | 16,800 | — | — |
| 2023-04-14 | $2.27 | $2.62 | 8,500 | — | — |
| 2023-04-13 | $2.26 | $2.61 | 22,400 | — | — |
| 2023-04-12 | $2.19 | $2.53 | 16,300 | — | — |
| 2023-04-11 | $2.26 | $2.61 | 8,400 | — | — |
| 2023-04-10 | $2.19 | $2.53 | 25,200 | — | — |
| 2023-04-06 | $2.38 | $2.75 | 9,200 | — | — |
| 2023-04-05 | $2.35 | $2.71 | 2,000 | — | — |
| 2023-04-04 | $2.38 | $2.75 | 9,500 | — | — |
| 2023-04-03 | $2.43 | $2.81 | 34,200 | — | — |
| 2023-03-31 | $2.29 | $2.64 | 17,300 | — | — |
| 2023-03-30 | $2.21 | $2.55 | 13,800 | — | — |
| 2023-03-29 | $2.19 | $2.53 | 4,300 | — | — |
| 2023-03-28 | $2.17 | $2.51 | 10,400 | — | — |
| 2023-03-27 | $2.15 | $2.48 | 16,300 | — | — |
| 2023-03-24 | $2.20 | $2.54 | 2,100 | — | — |
| 2023-03-23 | $2.23 | $2.57 | 4,400 | — | — |
| 2023-03-22 | $2.20 | $2.54 | 8,300 | — | — |
| 2023-03-21 | $2.21 | $2.55 | 17,600 | — | — |
| 2023-03-20 | $2.20 | $2.54 | 27,900 | — | — |
| 2023-03-17 | $2.23 | $2.57 | 30,600 | — | — |
| 2023-03-16 | $2.21 | $2.55 | 10,000 | — | — |
| 2023-03-15 | $2.20 | $2.54 | 20,200 | — | — |
| 2023-03-14 | $2.25 | $2.60 | 27,100 | — | — |
| 2023-03-13 | $2.23 | $2.57 | 202,200 | — | — |
| 2023-03-10 | $2.37 | $2.74 | 16,700 | — | — |
| 2023-03-09 | $2.32 | $2.68 | 57,600 | — | — |
| 2023-03-08 | $2.38 | $2.75 | 13,600 | — | — |
| 2023-03-07 | $2.29 | $2.64 | 4,600 | — | — |
| 2023-03-06 | $2.41 | $2.78 | 3,000 | — | — |
| 2023-03-03 | $2.44 | $2.82 | 16,600 | — | — |
| 2023-03-02 | $2.27 | $2.62 | 8,700 | — | — |
| 2023-03-01 | $2.32 | $2.68 | 24,700 | — | — |
| 2023-02-28 | $2.32 | $2.68 | 70,500 | — | — |
| 2023-02-27 | $2.41 | $2.78 | 36,000 | — | — |
| 2023-02-24 | $2.40 | $2.77 | 34,700 | — | — |
| 2023-02-23 | $2.50 | $2.89 | 11,100 | — | — |
| 2023-02-22 | $2.52 | $2.91 | 12,100 | — | — |
| 2023-02-21 | $2.53 | $2.92 | 3,800 | — | — |
| 2023-02-17 | $2.67 | $3.08 | 9,700 | — | — |
| 2023-02-16 | $2.67 | $3.08 | 25,100 | — | — |
| 2023-02-15 | $2.65 | $3.06 | 15,900 | — | — |
| 2023-02-14 | $2.55 | $2.94 | 187,000 | — | — |
| 2023-02-13 | $2.73 | $3.15 | 52,600 | — | — |
| 2023-02-10 | $2.77 | $3.20 | 79,300 | — | — |
| 2023-02-09 | $2.58 | $2.98 | 51,800 | — | — |
| 2023-02-08 | $2.54 | $2.93 | 28,500 | — | — |
| 2023-02-07 | $2.49 | $2.87 | 89,400 | — | — |
| 2023-02-06 | $2.48 | $2.86 | 109,000 | — | — |
| 2023-02-03 | $2.47 | $2.85 | 33,500 | — | — |
| 2023-02-02 | $2.48 | $2.86 | 90,900 | — | — |
| 2023-02-01 | $2.45 | $2.83 | 44,200 | — | — |
| 2023-01-31 | $2.62 | $3.02 | 32,900 | — | — |
| 2023-01-30 | $2.59 | $2.99 | 20,500 | — | — |
| 2023-01-27 | $2.56 | $2.90 | 19,300 | — | — |
| 2023-01-26 | $2.59 | $2.93 | 26,500 | — | — |
| 2023-01-25 | $2.54 | $2.88 | 18,400 | — | — |
| 2023-01-24 | $2.64 | $2.99 | 23,800 | — | — |
| 2023-01-23 | $2.61 | $2.95 | 27,200 | — | — |
| 2023-01-20 | $2.57 | $2.91 | 24,100 | — | — |
| 2023-01-19 | $2.53 | $2.86 | 80,400 | — | — |
| 2023-01-18 | $2.44 | $2.76 | 60,000 | — | — |
| 2023-01-17 | $2.48 | $2.81 | 31,000 | — | — |
| 2023-01-13 | $2.44 | $2.76 | 76,600 | — | — |
| 2023-01-12 | $2.55 | $2.89 | 153,300 | — | — |
| 2023-01-11 | $2.62 | $2.97 | 118,700 | — | — |
| 2023-01-10 | $2.64 | $2.99 | 42,300 | — | — |
| 2023-01-09 | $2.64 | $2.99 | 39,100 | — | — |
| 2023-01-06 | $2.56 | $2.90 | 26,900 | — | — |
| 2023-01-05 | $2.63 | $2.98 | 15,200 | — | — |
| 2023-01-04 | $2.62 | $2.97 | 29,600 | — | — |
| 2023-01-03 | $2.62 | $2.97 | 35,000 | — | — |