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
- 2014-02-06 to 2026-08-31
- 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 | $3.56 | $13.25 | 102,300 | — | — |
| 2023-12-28 | $3.46 | $12.90 | 26,400 | — | — |
| 2023-12-27 | $3.52 | $13.12 | 36,000 | — | — |
| 2023-12-26 | $3.47 | $12.94 | 24,500 | — | — |
| 2023-12-22 | $3.48 | $12.97 | 16,500 | — | — |
| 2023-12-21 | $3.46 | $12.90 | 17,800 | — | — |
| 2023-12-20 | $3.49 | $13.01 | 21,000 | — | — |
| 2023-12-19 | $3.49 | $13.01 | 19,300 | — | — |
| 2023-12-18 | $3.39 | $12.64 | 40,400 | — | — |
| 2023-12-15 | $3.40 | $12.68 | 32,900 | — | — |
| 2023-12-14 | $3.40 | $12.68 | 71,200 | — | — |
| 2023-12-13 | $3.47 | $12.94 | 42,500 | — | — |
| 2023-12-12 | $3.59 | $12.83 | 63,100 | — | — |
| 2023-12-11 | $3.58 | $12.79 | 31,800 | — | — |
| 2023-12-08 | $3.61 | $12.90 | 40,100 | — | — |
| 2023-12-07 | $3.69 | $13.18 | 22,400 | — | — |
| 2023-12-06 | $3.65 | $13.04 | 18,500 | — | — |
| 2023-12-05 | $3.70 | $13.22 | 5,200 | — | — |
| 2023-12-04 | $3.61 | $12.90 | 21,500 | — | — |
| 2023-12-01 | $3.75 | $13.40 | 8,600 | — | — |
| 2023-11-30 | $3.68 | $13.15 | 10,400 | — | — |
| 2023-11-29 | $3.61 | $12.90 | 5,400 | — | — |
| 2023-11-28 | $3.62 | $12.91 | 9,000 | — | — |
| 2023-11-27 | $3.55 | $12.68 | 16,900 | — | — |
| 2023-11-24 | $3.54 | $12.65 | 15,600 | — | — |
| 2023-11-22 | $3.49 | $12.47 | 26,900 | — | — |
| 2023-11-21 | $3.65 | $13.04 | 10,000 | — | — |
| 2023-11-20 | $3.61 | $12.90 | 11,300 | — | — |
| 2023-11-17 | $3.63 | $12.97 | 24,600 | — | — |
| 2023-11-16 | $3.44 | $12.29 | 24,200 | — | — |
| 2023-11-15 | $3.46 | $12.36 | 24,600 | — | — |
| 2023-11-14 | $3.48 | $12.43 | 30,700 | — | — |
| 2023-11-13 | $3.51 | $12.54 | 16,600 | — | — |
| 2023-11-10 | $3.52 | $12.58 | 6,200 | — | — |
| 2023-11-09 | $3.37 | $12.04 | 8,700 | — | — |
| 2023-11-08 | $3.51 | $12.54 | 14,000 | — | — |
| 2023-11-07 | $3.41 | $12.18 | 9,300 | — | — |
| 2023-11-06 | $3.46 | $12.36 | 15,500 | — | — |
| 2023-11-03 | $3.56 | $12.72 | 41,000 | — | — |
| 2023-11-02 | $3.61 | $12.88 | 20,900 | — | — |
| 2023-11-01 | $3.54 | $12.65 | 26,100 | — | — |
| 2023-10-31 | $3.42 | $12.22 | 19,500 | — | — |
| 2023-10-30 | $3.27 | $11.66 | 19,900 | — | — |
| 2023-10-27 | $3.23 | $11.54 | 8,300 | — | — |
| 2023-10-26 | $3.24 | $11.57 | 7,800 | — | — |
| 2023-10-25 | $3.26 | $11.65 | 20,000 | — | — |
| 2023-10-24 | $3.33 | $11.90 | 20,600 | — | — |
| 2023-10-23 | $3.36 | $12.00 | 14,700 | — | — |
| 2023-10-20 | $3.49 | $12.47 | 10,100 | — | — |
| 2023-10-19 | $3.50 | $12.50 | 48,400 | — | — |
| 2023-10-18 | $3.64 | $13.01 | 9,200 | — | — |
| 2023-10-17 | $3.71 | $13.25 | 9,500 | — | — |
| 2023-10-16 | $3.75 | $13.40 | 18,000 | — | — |
| 2023-10-13 | $3.70 | $13.21 | 29,000 | — | — |
| 2023-10-12 | $3.66 | $13.08 | 36,000 | — | — |
| 2023-10-11 | $3.89 | $13.90 | 84,600 | — | — |
| 2023-10-10 | $4.09 | $14.08 | 86,800 | — | — |
| 2023-10-09 | $4.08 | $14.04 | 25,900 | — | — |
| 2023-10-06 | $4.00 | $13.77 | 21,100 | — | — |
| 2023-10-05 | $4.06 | $13.97 | 18,200 | — | — |
| 2023-10-04 | $3.97 | $13.65 | 37,600 | — | — |
| 2023-10-03 | $3.92 | $13.49 | 14,000 | — | — |
| 2023-10-02 | $3.91 | $13.46 | 15,800 | — | — |
| 2023-09-29 | $3.99 | $13.73 | 9,600 | — | — |
| 2023-09-28 | $3.87 | $13.32 | 26,400 | — | — |
| 2023-09-27 | $3.88 | $13.35 | 1,900 | — | — |
| 2023-09-26 | $3.81 | $13.11 | 13,500 | — | — |
| 2023-09-25 | $3.90 | $13.42 | 8,900 | — | — |
| 2023-09-22 | $3.83 | $13.18 | 13,200 | — | — |
| 2023-09-21 | $3.82 | $13.15 | 25,200 | — | — |
| 2023-09-20 | $3.90 | $13.42 | 16,200 | — | — |
| 2023-09-19 | $3.90 | $13.42 | 83,400 | — | — |
| 2023-09-18 | $4.15 | $14.28 | 36,200 | — | — |
| 2023-09-15 | $4.05 | $13.94 | 9,200 | — | — |
| 2023-09-14 | $4.05 | $13.94 | 14,000 | — | — |
| 2023-09-13 | $4.15 | $14.28 | 6,000 | — | — |
| 2023-09-12 | $4.10 | $14.11 | 13,700 | — | — |
| 2023-09-11 | $4.05 | $13.94 | 24,000 | — | — |
| 2023-09-08 | $4.11 | $14.15 | 7,400 | — | — |
| 2023-09-07 | $4.12 | $14.18 | 5,200 | — | — |
| 2023-09-06 | $4.08 | $14.02 | 19,500 | — | — |
| 2023-09-05 | $4.10 | $14.11 | 14,500 | — | — |
| 2023-09-01 | $4.08 | $14.04 | 10,400 | — | — |
| 2023-08-31 | $4.02 | $13.83 | 4,500 | — | — |
| 2023-08-30 | $4.04 | $13.90 | 8,700 | — | — |
| 2023-08-29 | $3.97 | $13.66 | 9,900 | — | — |
| 2023-08-28 | $3.95 | $13.59 | 18,800 | — | — |
| 2023-08-25 | $3.93 | $13.53 | 6,500 | — | — |
| 2023-08-24 | $3.96 | $13.63 | 11,600 | — | — |
| 2023-08-23 | $3.93 | $13.53 | 10,000 | — | — |
| 2023-08-22 | $3.94 | $13.56 | 8,800 | — | — |
| 2023-08-21 | $3.98 | $13.70 | 19,500 | — | — |
| 2023-08-18 | $3.98 | $13.70 | 4,500 | — | — |
| 2023-08-17 | $3.99 | $13.73 | 24,500 | — | — |
| 2023-08-16 | $4.19 | $14.42 | 70,100 | — | — |
| 2023-08-15 | $4.00 | $13.77 | 8,700 | — | — |
| 2023-08-14 | $3.98 | $13.70 | 14,500 | — | — |
| 2023-08-11 | $4.18 | $14.39 | 28,900 | — | — |
| 2023-08-10 | $4.35 | $14.95 | 127,000 | — | — |
| 2023-08-09 | $3.94 | $13.56 | 12,700 | — | — |
| 2023-08-08 | $3.91 | $13.46 | 11,100 | — | — |
| 2023-08-07 | $3.94 | $13.54 | 24,800 | — | — |
| 2023-08-04 | $3.87 | $13.32 | 13,100 | — | — |
| 2023-08-03 | $3.88 | $13.35 | 6,700 | — | — |
| 2023-08-02 | $3.94 | $13.56 | 17,500 | — | — |
| 2023-08-01 | $3.88 | $13.36 | 10,900 | — | — |
| 2023-07-31 | $3.90 | $13.42 | 7,000 | — | — |
| 2023-07-28 | $3.90 | $13.42 | 8,100 | — | — |
| 2023-07-27 | $3.90 | $13.42 | 9,200 | — | — |
| 2023-07-26 | $3.83 | $13.18 | 22,400 | — | — |
| 2023-07-25 | $3.85 | $13.25 | 14,400 | — | — |
| 2023-07-24 | $3.89 | $13.39 | 4,300 | — | — |
| 2023-07-21 | $3.82 | $13.15 | 18,200 | — | — |
| 2023-07-20 | $3.89 | $13.39 | 3,900 | — | — |
| 2023-07-19 | $3.90 | $13.43 | 6,400 | — | — |
| 2023-07-18 | $3.85 | $13.25 | 10,600 | — | — |
| 2023-07-17 | $3.86 | $13.28 | 15,000 | — | — |
| 2023-07-14 | $3.89 | $13.39 | 19,400 | — | — |
| 2023-07-13 | $3.94 | $13.56 | 14,900 | — | — |
| 2023-07-12 | $3.95 | $13.60 | 19,600 | — | — |
| 2023-07-11 | $3.91 | $13.47 | 12,000 | — | — |
| 2023-07-10 | $3.88 | $13.35 | 30,200 | — | — |
| 2023-07-07 | $3.75 | $12.91 | 36,000 | — | — |
| 2023-07-06 | $3.77 | $12.97 | 22,800 | — | — |
| 2023-07-05 | $3.68 | $12.66 | 19,700 | — | — |
| 2023-07-03 | $3.68 | $12.66 | 12,800 | — | — |
| 2023-06-30 | $3.62 | $12.46 | 2,700 | — | — |
| 2023-06-29 | $3.65 | $12.56 | 15,300 | — | — |
| 2023-06-28 | $3.61 | $12.42 | 8,500 | — | — |
| 2023-06-27 | $3.65 | $12.56 | 4,900 | — | — |
| 2023-06-26 | $3.61 | $12.42 | 18,600 | — | — |
| 2023-06-23 | $3.68 | $12.65 | 11,300 | — | — |
| 2023-06-22 | $3.68 | $12.66 | 13,900 | — | — |
| 2023-06-21 | $3.74 | $12.85 | 13,700 | — | — |
| 2023-06-20 | $3.73 | $12.82 | 6,000 | — | — |
| 2023-06-16 | $3.76 | $12.94 | 11,600 | — | — |
| 2023-06-15 | $3.68 | $12.66 | 23,100 | — | — |
| 2023-06-14 | $3.76 | $12.32 | 79,600 | — | — |
| 2023-06-13 | $3.91 | $12.81 | 53,900 | — | — |
| 2023-06-12 | $3.97 | $13.01 | 29,200 | — | — |
| 2023-06-09 | $3.98 | $13.04 | 16,700 | — | — |
| 2023-06-08 | $3.91 | $12.81 | 16,400 | — | — |
| 2023-06-07 | $3.91 | $12.81 | 16,900 | — | — |
| 2023-06-06 | $3.96 | $12.96 | 20,500 | — | — |
| 2023-06-05 | $3.91 | $12.81 | 52,400 | — | — |
| 2023-06-02 | $3.88 | $12.70 | 75,200 | — | — |
| 2023-06-01 | $3.80 | $12.45 | 19,000 | — | — |
| 2023-05-31 | $3.79 | $12.42 | 5,900 | — | — |
| 2023-05-30 | $3.80 | $12.45 | 8,700 | — | — |
| 2023-05-26 | $3.78 | $12.39 | 4,200 | — | — |
| 2023-05-25 | $3.75 | $12.29 | 4,900 | — | — |
| 2023-05-24 | $3.76 | $12.33 | 7,500 | — | — |
| 2023-05-23 | $3.76 | $12.32 | 8,200 | — | — |
| 2023-05-22 | $3.76 | $12.31 | 8,100 | — | — |
| 2023-05-19 | $3.70 | $12.12 | 13,400 | — | — |
| 2023-05-18 | $3.73 | $12.23 | 12,100 | — | — |
| 2023-05-17 | $3.69 | $12.07 | 6,400 | — | — |
| 2023-05-16 | $3.57 | $11.70 | 33,800 | — | — |
| 2023-05-15 | $3.37 | $11.03 | 25,700 | — | — |
| 2023-05-12 | $3.30 | $10.80 | 11,800 | — | — |
| 2023-05-11 | $3.26 | $10.68 | 26,600 | — | — |
| 2023-05-10 | $3.24 | $10.63 | 6,800 | — | — |
| 2023-05-09 | $3.26 | $10.68 | 17,800 | — | — |
| 2023-05-08 | $3.26 | $10.68 | 21,300 | — | — |
| 2023-05-05 | $3.36 | $10.99 | 38,700 | — | — |
| 2023-05-04 | $3.48 | $11.40 | 9,000 | — | — |
| 2023-05-03 | $3.46 | $11.34 | 5,600 | — | — |
| 2023-05-02 | $3.44 | $11.27 | 8,200 | — | — |
| 2023-05-01 | $3.53 | $11.55 | 5,600 | — | — |
| 2023-04-28 | $3.51 | $11.50 | 2,100 | — | — |
| 2023-04-27 | $3.50 | $11.47 | 9,600 | — | — |
| 2023-04-26 | $3.45 | $11.30 | 21,500 | — | — |
| 2023-04-25 | $3.46 | $11.34 | 13,300 | — | — |
| 2023-04-24 | $3.53 | $11.57 | 9,300 | — | — |
| 2023-04-21 | $3.56 | $11.67 | 12,600 | — | — |
| 2023-04-20 | $3.49 | $11.44 | 11,800 | — | — |
| 2023-04-19 | $3.49 | $11.44 | 34,500 | — | — |
| 2023-04-18 | $3.56 | $11.67 | 17,100 | — | — |
| 2023-04-17 | $3.58 | $11.73 | 28,800 | — | — |
| 2023-04-14 | $3.57 | $11.70 | 18,200 | — | — |
| 2023-04-13 | $3.59 | $11.76 | 15,700 | — | — |
| 2023-04-12 | $3.55 | $11.63 | 28,300 | — | — |
| 2023-04-11 | $3.53 | $11.57 | 31,300 | — | — |
| 2023-04-10 | $3.58 | $11.73 | 26,000 | — | — |
| 2023-04-06 | $3.62 | $11.86 | 18,900 | — | — |
| 2023-04-05 | $3.75 | $12.29 | 3,900 | — | — |
| 2023-04-04 | $3.76 | $12.32 | 7,500 | — | — |
| 2023-04-03 | $3.72 | $12.19 | 14,300 | — | — |
| 2023-03-31 | $3.65 | $11.96 | 18,100 | — | — |
| 2023-03-30 | $3.64 | $11.93 | 22,200 | — | — |
| 2023-03-29 | $3.62 | $11.86 | 26,500 | — | — |
| 2023-03-28 | $3.55 | $11.63 | 16,900 | — | — |
| 2023-03-27 | $3.48 | $11.40 | 16,200 | — | — |
| 2023-03-24 | $3.45 | $11.30 | 26,400 | — | — |
| 2023-03-23 | $3.52 | $11.53 | 51,100 | — | — |
| 2023-03-22 | $3.39 | $11.11 | 51,300 | — | — |
| 2023-03-21 | $3.79 | $12.42 | 16,100 | — | — |
| 2023-03-20 | $3.75 | $12.29 | 25,700 | — | — |
| 2023-03-17 | $3.81 | $12.48 | 34,300 | — | — |
| 2023-03-16 | $3.71 | $12.16 | 27,800 | — | — |
| 2023-03-15 | $3.74 | $12.26 | 16,700 | — | — |
| 2023-03-14 | $3.74 | $12.26 | 22,300 | — | — |
| 2023-03-13 | $3.80 | $12.45 | 51,600 | — | — |
| 2023-03-10 | $3.74 | $12.26 | 52,800 | — | — |
| 2023-03-09 | $3.86 | $12.65 | 55,100 | — | — |
| 2023-03-08 | $4.19 | $13.24 | 63,400 | — | — |
| 2023-03-07 | $4.23 | $13.36 | 46,700 | — | — |
| 2023-03-06 | $4.20 | $13.27 | 74,000 | — | — |
| 2023-03-03 | $4.13 | $13.05 | 30,900 | — | — |
| 2023-03-02 | $4.07 | $12.86 | 14,700 | — | — |
| 2023-03-01 | $4.05 | $12.80 | 23,000 | — | — |
| 2023-02-28 | $4.02 | $12.70 | 49,700 | — | — |
| 2023-02-27 | $3.98 | $12.57 | 29,200 | — | — |
| 2023-02-24 | $3.95 | $12.48 | 17,700 | — | — |
| 2023-02-23 | $3.97 | $12.54 | 18,000 | — | — |
| 2023-02-22 | $3.90 | $12.32 | 20,900 | — | — |
| 2023-02-21 | $3.92 | $12.38 | 21,000 | — | — |
| 2023-02-17 | $3.93 | $12.42 | 7,600 | — | — |
| 2023-02-16 | $3.91 | $12.35 | 16,800 | — | — |
| 2023-02-15 | $3.80 | $12.01 | 66,600 | — | — |
| 2023-02-14 | $3.96 | $12.51 | 31,700 | — | — |
| 2023-02-13 | $3.93 | $12.42 | 15,400 | — | — |
| 2023-02-10 | $3.94 | $12.45 | 19,700 | — | — |
| 2023-02-09 | $3.87 | $12.23 | 25,900 | — | — |
| 2023-02-08 | $3.94 | $12.45 | 2,800 | — | — |
| 2023-02-07 | $3.93 | $12.40 | 5,500 | — | — |
| 2023-02-06 | $3.93 | $12.43 | 13,900 | — | — |
| 2023-02-03 | $3.93 | $12.40 | 10,000 | — | — |
| 2023-02-02 | $3.99 | $12.61 | 9,500 | — | — |
| 2023-02-01 | $3.88 | $12.26 | 7,100 | — | — |
| 2023-01-31 | $3.93 | $12.42 | 6,900 | — | — |
| 2023-01-30 | $3.95 | $12.48 | 20,800 | — | — |
| 2023-01-27 | $3.86 | $12.20 | 17,700 | — | — |
| 2023-01-26 | $3.94 | $12.45 | 5,600 | — | — |
| 2023-01-25 | $3.88 | $12.26 | 5,300 | — | — |
| 2023-01-24 | $3.85 | $12.16 | 33,300 | — | — |
| 2023-01-23 | $3.95 | $12.48 | 10,600 | — | — |
| 2023-01-20 | $3.99 | $12.59 | 7,800 | — | — |
| 2023-01-19 | $3.92 | $12.38 | 23,100 | — | — |
| 2023-01-18 | $3.77 | $11.91 | 20,400 | — | — |
| 2023-01-17 | $3.85 | $12.17 | 15,700 | — | — |
| 2023-01-13 | $3.73 | $11.78 | 11,400 | — | — |
| 2023-01-12 | $4.00 | $12.64 | 19,400 | — | — |
| 2023-01-11 | $3.81 | $12.04 | 14,400 | — | — |
| 2023-01-10 | $3.70 | $11.69 | 21,700 | — | — |
| 2023-01-09 | $3.71 | $11.72 | 24,100 | — | — |
| 2023-01-06 | $3.80 | $11.99 | 13,700 | — | — |
| 2023-01-05 | $3.70 | $11.69 | 4,400 | — | — |
| 2023-01-04 | $3.67 | $11.58 | 7,500 | — | — |
| 2023-01-03 | $3.63 | $11.48 | 15,800 | — | — |