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
- 2000-08-02 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 | $4.17 | $6.70 | 183,700 | — | — |
| 2023-12-28 | $4.28 | $6.88 | 200,000 | — | — |
| 2023-12-27 | $4.27 | $6.86 | 120,900 | — | — |
| 2023-12-26 | $4.28 | $6.88 | 201,800 | — | — |
| 2023-12-22 | $4.24 | $6.81 | 273,700 | — | — |
| 2023-12-21 | $4.32 | $6.94 | 289,600 | — | — |
| 2023-12-20 | $4.21 | $6.77 | 272,000 | — | — |
| 2023-12-19 | $4.28 | $6.88 | 206,300 | — | — |
| 2023-12-18 | $4.18 | $6.72 | 340,000 | — | — |
| 2023-12-15 | $4.19 | $6.73 | 411,200 | — | — |
| 2023-12-14 | $4.36 | $7.01 | 323,500 | — | — |
| 2023-12-13 | $4.24 | $6.73 | 527,600 | — | — |
| 2023-12-12 | $4.09 | $6.50 | 227,300 | — | — |
| 2023-12-11 | $4.24 | $6.73 | 146,100 | — | — |
| 2023-12-08 | $4.29 | $6.81 | 211,100 | — | — |
| 2023-12-07 | $4.25 | $6.75 | 244,700 | — | — |
| 2023-12-06 | $4.18 | $6.64 | 175,000 | — | — |
| 2023-12-05 | $4.10 | $6.51 | 161,400 | — | — |
| 2023-12-04 | $4.34 | $6.89 | 341,300 | — | — |
| 2023-12-01 | $4.13 | $6.56 | 226,500 | — | — |
| 2023-11-30 | $3.97 | $6.30 | 242,700 | — | — |
| 2023-11-29 | $4.19 | $6.65 | 216,200 | — | — |
| 2023-11-28 | $4.24 | $6.73 | 172,100 | — | — |
| 2023-11-27 | $4.23 | $6.72 | 170,600 | — | — |
| 2023-11-24 | $4.16 | $6.61 | 75,500 | — | — |
| 2023-11-22 | $4.13 | $6.56 | 162,700 | — | — |
| 2023-11-21 | $4.12 | $6.54 | 119,500 | — | — |
| 2023-11-20 | $4.13 | $6.56 | 185,700 | — | — |
| 2023-11-17 | $4.08 | $6.48 | 202,400 | — | — |
| 2023-11-16 | $4.02 | $6.38 | 173,100 | — | — |
| 2023-11-15 | $4.04 | $6.42 | 309,000 | — | — |
| 2023-11-14 | $4.00 | $6.35 | 452,300 | — | — |
| 2023-11-13 | $3.86 | $6.13 | 178,800 | — | — |
| 2023-11-10 | $3.95 | $6.27 | 261,000 | — | — |
| 2023-11-09 | $3.74 | $5.94 | 258,500 | — | — |
| 2023-11-08 | $3.97 | $6.30 | 351,400 | — | — |
| 2023-11-07 | $3.90 | $6.19 | 858,600 | — | — |
| 2023-11-06 | $4.01 | $6.37 | 221,600 | — | — |
| 2023-11-03 | $4.11 | $6.53 | 451,200 | — | — |
| 2023-11-02 | $3.81 | $6.05 | 265,100 | — | — |
| 2023-11-01 | $3.66 | $5.81 | 135,600 | — | — |
| 2023-10-31 | $3.58 | $5.69 | 225,100 | — | — |
| 2023-10-30 | $3.58 | $5.69 | 320,000 | — | — |
| 2023-10-27 | $3.39 | $5.38 | 261,700 | — | — |
| 2023-10-26 | $3.53 | $5.61 | 178,600 | — | — |
| 2023-10-25 | $3.51 | $5.57 | 207,700 | — | — |
| 2023-10-24 | $3.51 | $5.57 | 204,800 | — | — |
| 2023-10-23 | $3.59 | $5.70 | 173,100 | — | — |
| 2023-10-20 | $3.67 | $5.83 | 195,400 | — | — |
| 2023-10-19 | $3.67 | $5.83 | 153,400 | — | — |
| 2023-10-18 | $3.73 | $5.92 | 257,100 | — | — |
| 2023-10-17 | $3.92 | $6.23 | 190,900 | — | — |
| 2023-10-16 | $3.81 | $6.05 | 202,200 | — | — |
| 2023-10-13 | $3.75 | $5.96 | 111,400 | — | — |
| 2023-10-12 | $3.78 | $6.00 | 143,900 | — | — |
| 2023-10-11 | $3.78 | $6.00 | 227,700 | — | — |
| 2023-10-10 | $3.80 | $6.03 | 237,000 | — | — |
| 2023-10-09 | $3.76 | $5.97 | 215,500 | — | — |
| 2023-10-06 | $3.68 | $5.84 | 242,500 | — | — |
| 2023-10-05 | $3.58 | $5.69 | 195,600 | — | — |
| 2023-10-04 | $3.56 | $5.65 | 220,300 | — | — |
| 2023-10-03 | $3.47 | $5.51 | 234,000 | — | — |
| 2023-10-02 | $3.56 | $5.65 | 153,100 | — | — |
| 2023-09-29 | $3.65 | $5.80 | 213,500 | — | — |
| 2023-09-28 | $3.64 | $5.78 | 251,200 | — | — |
| 2023-09-27 | $3.65 | $5.80 | 341,100 | — | — |
| 2023-09-26 | $3.54 | $5.62 | 236,800 | — | — |
| 2023-09-25 | $3.62 | $5.75 | 253,500 | — | — |
| 2023-09-22 | $3.54 | $5.62 | 232,300 | — | — |
| 2023-09-21 | $3.65 | $5.80 | 185,400 | — | — |
| 2023-09-20 | $3.74 | $5.94 | 236,300 | — | — |
| 2023-09-19 | $3.72 | $5.91 | 260,700 | — | — |
| 2023-09-18 | $3.76 | $5.97 | 216,100 | — | — |
| 2023-09-15 | $3.75 | $5.96 | 1,140,300 | — | — |
| 2023-09-14 | $3.82 | $6.07 | 270,100 | — | — |
| 2023-09-13 | $3.67 | $5.75 | 361,300 | — | — |
| 2023-09-12 | $3.76 | $5.89 | 291,800 | — | — |
| 2023-09-11 | $3.80 | $5.95 | 326,900 | — | — |
| 2023-09-08 | $3.69 | $5.78 | 355,500 | — | — |
| 2023-09-07 | $3.54 | $5.55 | 664,200 | — | — |
| 2023-09-06 | $3.60 | $5.64 | 399,500 | — | — |
| 2023-09-05 | $3.63 | $5.69 | 386,000 | — | — |
| 2023-09-01 | $3.78 | $5.92 | 326,400 | — | — |
| 2023-08-31 | $3.83 | $6.00 | 367,400 | — | — |
| 2023-08-30 | $3.80 | $5.95 | 363,300 | — | — |
| 2023-08-29 | $3.77 | $5.91 | 229,500 | — | — |
| 2023-08-28 | $3.73 | $5.84 | 263,100 | — | — |
| 2023-08-25 | $3.70 | $5.80 | 273,700 | — | — |
| 2023-08-24 | $3.63 | $5.69 | 309,500 | — | — |
| 2023-08-23 | $3.78 | $5.92 | 296,000 | — | — |
| 2023-08-22 | $3.76 | $5.89 | 269,900 | — | — |
| 2023-08-21 | $3.87 | $6.06 | 343,500 | — | — |
| 2023-08-18 | $3.96 | $6.20 | 246,400 | — | — |
| 2023-08-17 | $3.97 | $6.22 | 327,600 | — | — |
| 2023-08-16 | $3.83 | $6.00 | 311,000 | — | — |
| 2023-08-15 | $3.93 | $6.16 | 307,900 | — | — |
| 2023-08-14 | $3.86 | $6.05 | 421,500 | — | — |
| 2023-08-11 | $4.04 | $6.33 | 382,700 | — | — |
| 2023-08-10 | $4.06 | $6.36 | 1,050,500 | — | — |
| 2023-08-09 | $3.71 | $5.81 | 408,500 | — | — |
| 2023-08-08 | $3.77 | $5.91 | 493,100 | — | — |
| 2023-08-07 | $3.97 | $6.22 | 838,000 | — | — |
| 2023-08-04 | $3.85 | $6.03 | 1,097,800 | — | — |
| 2023-08-03 | $4.49 | $7.03 | 344,900 | — | — |
| 2023-08-02 | $4.68 | $7.33 | 276,900 | — | — |
| 2023-08-01 | $4.76 | $7.46 | 242,900 | — | — |
| 2023-07-31 | $4.78 | $7.49 | 389,200 | — | — |
| 2023-07-28 | $4.79 | $7.50 | 223,300 | — | — |
| 2023-07-27 | $4.69 | $7.35 | 218,200 | — | — |
| 2023-07-26 | $4.82 | $7.55 | 290,700 | — | — |
| 2023-07-25 | $4.70 | $7.36 | 509,800 | — | — |
| 2023-07-24 | $4.70 | $7.36 | 227,900 | — | — |
| 2023-07-21 | $4.63 | $7.25 | 362,500 | — | — |
| 2023-07-20 | $4.57 | $7.16 | 462,000 | — | — |
| 2023-07-19 | $4.61 | $7.22 | 218,100 | — | — |
| 2023-07-18 | $4.69 | $7.35 | 241,200 | — | — |
| 2023-07-17 | $4.66 | $7.30 | 297,900 | — | — |
| 2023-07-14 | $4.56 | $7.14 | 212,100 | — | — |
| 2023-07-13 | $4.64 | $7.27 | 161,000 | — | — |
| 2023-07-12 | $4.60 | $7.21 | 223,200 | — | — |
| 2023-07-11 | $4.56 | $7.14 | 497,800 | — | — |
| 2023-07-10 | $4.39 | $6.88 | 172,900 | — | — |
| 2023-07-07 | $4.45 | $6.97 | 610,800 | — | — |
| 2023-07-06 | $4.35 | $6.81 | 264,100 | — | — |
| 2023-07-05 | $4.41 | $6.91 | 256,700 | — | — |
| 2023-07-03 | $4.52 | $7.08 | 253,900 | — | — |
| 2023-06-30 | $4.39 | $6.88 | 952,800 | — | — |
| 2023-06-29 | $4.41 | $6.91 | 363,400 | — | — |
| 2023-06-28 | $4.41 | $6.91 | 505,200 | — | — |
| 2023-06-27 | $4.20 | $6.58 | 498,300 | — | — |
| 2023-06-26 | $4.11 | $6.44 | 554,200 | — | — |
| 2023-06-23 | $4.11 | $6.44 | 1,503,900 | — | — |
| 2023-06-22 | $4.01 | $6.28 | 391,900 | — | — |
| 2023-06-21 | $4.06 | $6.36 | 477,100 | — | — |
| 2023-06-20 | $4.14 | $6.49 | 416,000 | — | — |
| 2023-06-16 | $4.34 | $6.80 | 1,239,600 | — | — |
| 2023-06-15 | $4.42 | $6.92 | 259,600 | — | — |
| 2023-06-14 | $4.54 | $7.03 | 324,500 | — | — |
| 2023-06-13 | $4.61 | $7.14 | 278,400 | — | — |
| 2023-06-12 | $4.50 | $6.97 | 277,100 | — | — |
| 2023-06-09 | $4.45 | $6.89 | 487,000 | — | — |
| 2023-06-08 | $4.66 | $7.22 | 289,800 | — | — |
| 2023-06-07 | $4.73 | $7.33 | 404,900 | — | — |
| 2023-06-06 | $4.62 | $7.16 | 465,500 | — | — |
| 2023-06-05 | $4.39 | $6.80 | 358,900 | — | — |
| 2023-06-02 | $4.37 | $6.77 | 302,600 | — | — |
| 2023-06-01 | $4.22 | $6.54 | 425,200 | — | — |
| 2023-05-31 | $4.13 | $6.40 | 1,382,100 | — | — |
| 2023-05-30 | $4.28 | $6.63 | 548,500 | — | — |
| 2023-05-26 | $4.38 | $6.79 | 692,300 | — | — |
| 2023-05-25 | $4.12 | $6.38 | 801,100 | — | — |
| 2023-05-24 | $4.31 | $6.68 | 351,600 | — | — |
| 2023-05-23 | $4.57 | $7.08 | 389,300 | — | — |
| 2023-05-22 | $4.62 | $7.16 | 336,700 | — | — |
| 2023-05-19 | $4.47 | $6.92 | 359,100 | — | — |
| 2023-05-18 | $4.66 | $7.22 | 457,600 | — | — |
| 2023-05-17 | $4.66 | $7.22 | 671,400 | — | — |
| 2023-05-16 | $4.65 | $7.20 | 332,200 | — | — |
| 2023-05-15 | $4.72 | $7.31 | 383,400 | — | — |
| 2023-05-12 | $4.72 | $7.31 | 357,000 | — | — |
| 2023-05-11 | $4.71 | $7.30 | 364,300 | — | — |
| 2023-05-10 | $4.80 | $7.44 | 508,600 | — | — |
| 2023-05-09 | $4.86 | $7.53 | 382,100 | — | — |
| 2023-05-08 | $5.07 | $7.85 | 745,600 | — | — |
| 2023-05-05 | $5.65 | $8.75 | 596,900 | — | — |
| 2023-05-04 | $5.87 | $9.09 | 388,200 | — | — |
| 2023-05-03 | $6.19 | $9.59 | 338,100 | — | — |
| 2023-05-02 | $6.29 | $9.74 | 303,500 | — | — |
| 2023-05-01 | $6.44 | $9.98 | 320,500 | — | — |
| 2023-04-28 | $6.25 | $9.68 | 258,800 | — | — |
| 2023-04-27 | $6.26 | $9.70 | 341,100 | — | — |
| 2023-04-26 | $5.98 | $9.26 | 220,600 | — | — |
| 2023-04-25 | $6.02 | $9.33 | 152,400 | — | — |
| 2023-04-24 | $6.22 | $9.64 | 155,300 | — | — |
| 2023-04-21 | $6.25 | $9.68 | 187,900 | — | — |
| 2023-04-20 | $6.28 | $9.73 | 198,700 | — | — |
| 2023-04-19 | $6.22 | $9.64 | 116,700 | — | — |
| 2023-04-18 | $6.25 | $9.68 | 209,200 | — | — |
| 2023-04-17 | $6.37 | $9.87 | 169,400 | — | — |
| 2023-04-14 | $6.25 | $9.68 | 185,200 | — | — |
| 2023-04-13 | $6.22 | $9.64 | 234,800 | — | — |
| 2023-04-12 | $6.10 | $9.45 | 212,100 | — | — |
| 2023-04-11 | $6.10 | $9.45 | 213,800 | — | — |
| 2023-04-10 | $6.01 | $9.31 | 206,700 | — | — |
| 2023-04-06 | $5.74 | $8.89 | 117,600 | — | — |
| 2023-04-05 | $5.74 | $8.89 | 235,700 | — | — |
| 2023-04-04 | $5.81 | $9.00 | 252,300 | — | — |
| 2023-04-03 | $5.82 | $9.02 | 285,700 | — | — |
| 2023-03-31 | $6.05 | $9.37 | 828,400 | — | — |
| 2023-03-30 | $5.88 | $9.11 | 327,100 | — | — |
| 2023-03-29 | $5.94 | $9.20 | 233,100 | — | — |
| 2023-03-28 | $5.81 | $9.00 | 190,700 | — | — |
| 2023-03-27 | $5.87 | $9.09 | 286,000 | — | — |
| 2023-03-24 | $5.67 | $8.78 | 190,400 | — | — |
| 2023-03-23 | $5.77 | $8.94 | 269,100 | — | — |
| 2023-03-22 | $5.83 | $9.03 | 228,700 | — | — |
| 2023-03-21 | $5.99 | $9.28 | 299,100 | — | — |
| 2023-03-20 | $5.72 | $8.86 | 527,900 | — | — |
| 2023-03-17 | $5.44 | $8.43 | 998,900 | — | — |
| 2023-03-16 | $5.78 | $8.95 | 1,186,700 | — | — |
| 2023-03-15 | $5.95 | $9.22 | 1,736,600 | — | — |
| 2023-03-14 | $6.27 | $9.64 | 522,700 | — | — |
| 2023-03-13 | $6.26 | $9.62 | 534,600 | — | — |
| 2023-03-10 | $6.20 | $9.53 | 1,862,900 | — | — |
| 2023-03-09 | $6.39 | $9.82 | 234,200 | — | — |
| 2023-03-08 | $6.60 | $10.14 | 354,900 | — | — |
| 2023-03-07 | $6.72 | $10.33 | 261,500 | — | — |
| 2023-03-06 | $6.75 | $10.37 | 374,400 | — | — |
| 2023-03-03 | $6.69 | $10.28 | 468,000 | — | — |
| 2023-03-02 | $6.56 | $10.08 | 169,100 | — | — |
| 2023-03-01 | $6.56 | $10.08 | 190,100 | — | — |
| 2023-02-28 | $6.56 | $10.08 | 366,300 | — | — |
| 2023-02-27 | $6.65 | $10.22 | 149,000 | — | — |
| 2023-02-24 | $6.65 | $10.22 | 244,100 | — | — |
| 2023-02-23 | $6.90 | $10.60 | 177,700 | — | — |
| 2023-02-22 | $6.96 | $10.70 | 198,200 | — | — |
| 2023-02-21 | $6.94 | $10.67 | 384,600 | — | — |
| 2023-02-17 | $7.04 | $10.82 | 332,100 | — | — |
| 2023-02-16 | $6.75 | $10.37 | 254,200 | — | — |
| 2023-02-15 | $6.76 | $10.39 | 183,600 | — | — |
| 2023-02-14 | $6.63 | $10.19 | 212,000 | — | — |
| 2023-02-13 | $6.41 | $9.85 | 450,100 | — | — |
| 2023-02-10 | $6.21 | $9.54 | 422,200 | — | — |
| 2023-02-09 | $6.77 | $10.40 | 335,300 | — | — |
| 2023-02-08 | $6.73 | $10.34 | 334,600 | — | — |
| 2023-02-07 | $7.00 | $10.76 | 423,100 | — | — |
| 2023-02-06 | $6.97 | $10.71 | 258,800 | — | — |
| 2023-02-03 | $7.01 | $10.77 | 385,400 | — | — |
| 2023-02-02 | $6.95 | $10.68 | 271,600 | — | — |
| 2023-02-01 | $6.54 | $10.05 | 225,900 | — | — |
| 2023-01-31 | $6.50 | $9.99 | 205,800 | — | — |
| 2023-01-30 | $6.30 | $9.68 | 188,000 | — | — |
| 2023-01-27 | $6.29 | $9.67 | 161,600 | — | — |
| 2023-01-26 | $6.33 | $9.73 | 190,000 | — | — |
| 2023-01-25 | $6.27 | $9.64 | 228,000 | — | — |
| 2023-01-24 | $6.29 | $9.67 | 442,300 | — | — |
| 2023-01-23 | $6.18 | $9.50 | 209,600 | — | — |
| 2023-01-20 | $6.09 | $9.36 | 373,700 | — | — |
| 2023-01-19 | $5.95 | $9.14 | 241,900 | — | — |
| 2023-01-18 | $5.90 | $9.07 | 196,500 | — | — |
| 2023-01-17 | $5.91 | $9.08 | 347,000 | — | — |
| 2023-01-13 | $5.90 | $9.07 | 392,000 | — | — |
| 2023-01-12 | $5.50 | $8.45 | 143,200 | — | — |
| 2023-01-11 | $5.42 | $8.33 | 197,000 | — | — |
| 2023-01-10 | $5.22 | $8.02 | 127,500 | — | — |
| 2023-01-09 | $5.11 | $7.85 | 165,700 | — | — |
| 2023-01-06 | $5.08 | $7.81 | 144,500 | — | — |
| 2023-01-05 | $4.95 | $7.61 | 169,200 | — | — |
| 2023-01-04 | $4.95 | $7.61 | 255,000 | — | — |
| 2023-01-03 | $4.81 | $7.39 | 521,300 | — | — |