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
- 2007-02-12 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 | $4.71 | $5.26 | 94,100 | — | — |
| 2023-12-28 | $4.78 | $5.34 | 58,700 | — | — |
| 2023-12-27 | $4.85 | $5.42 | 77,400 | — | — |
| 2023-12-26 | $4.92 | $5.49 | 77,600 | — | — |
| 2023-12-22 | $4.75 | $5.30 | 89,400 | — | — |
| 2023-12-21 | $4.74 | $5.29 | 82,600 | — | — |
| 2023-12-20 | $4.72 | $5.27 | 99,600 | — | — |
| 2023-12-19 | $4.66 | $5.20 | 162,300 | — | — |
| 2023-12-18 | $4.77 | $5.33 | 160,900 | — | — |
| 2023-12-15 | $4.75 | $5.30 | 200,900 | — | — |
| 2023-12-14 | $4.54 | $5.07 | 134,700 | — | — |
| 2023-12-13 | $4.38 | $4.89 | 377,000 | — | — |
| 2023-12-12 | $4.27 | $4.77 | 93,800 | — | — |
| 2023-12-11 | $4.40 | $4.91 | 72,500 | — | — |
| 2023-12-08 | $4.55 | $5.08 | 66,200 | — | — |
| 2023-12-07 | $4.54 | $5.07 | 106,800 | — | — |
| 2023-12-06 | $4.41 | $4.93 | 99,100 | — | — |
| 2023-12-05 | $4.43 | $4.95 | 45,400 | — | — |
| 2023-12-04 | $4.51 | $5.04 | 43,200 | — | — |
| 2023-12-01 | $4.36 | $4.82 | 71,900 | — | — |
| 2023-11-30 | $4.16 | $4.60 | 74,200 | — | — |
| 2023-11-29 | $4.28 | $4.73 | 47,100 | — | — |
| 2023-11-28 | $4.31 | $4.76 | 40,800 | — | — |
| 2023-11-27 | $4.33 | $4.79 | 34,800 | — | — |
| 2023-11-24 | $4.37 | $4.83 | 20,100 | — | — |
| 2023-11-22 | $4.34 | $4.80 | 29,500 | — | — |
| 2023-11-21 | $4.36 | $4.82 | 53,200 | — | — |
| 2023-11-20 | $4.49 | $4.96 | 60,000 | — | — |
| 2023-11-17 | $4.37 | $4.83 | 86,600 | — | — |
| 2023-11-16 | $4.35 | $4.81 | 49,400 | — | — |
| 2023-11-15 | $4.42 | $4.89 | 80,400 | — | — |
| 2023-11-14 | $4.49 | $4.96 | 86,900 | — | — |
| 2023-11-13 | $4.22 | $4.66 | 59,800 | — | — |
| 2023-11-10 | $4.19 | $4.63 | 47,100 | — | — |
| 2023-11-09 | $4.17 | $4.61 | 57,500 | — | — |
| 2023-11-08 | $4.19 | $4.63 | 36,300 | — | — |
| 2023-11-07 | $4.15 | $4.59 | 68,300 | — | — |
| 2023-11-06 | $4.21 | $4.65 | 65,900 | — | — |
| 2023-11-03 | $4.31 | $4.76 | 78,600 | — | — |
| 2023-11-02 | $4.12 | $4.55 | 53,000 | — | — |
| 2023-11-01 | $4.07 | $4.50 | 54,700 | — | — |
| 2023-10-31 | $4.06 | $4.49 | 71,100 | — | — |
| 2023-10-30 | $4.03 | $4.45 | 62,800 | — | — |
| 2023-10-27 | $3.99 | $4.41 | 46,000 | — | — |
| 2023-10-26 | $4.12 | $4.55 | 66,200 | — | — |
| 2023-10-25 | $4.03 | $4.45 | 42,900 | — | — |
| 2023-10-24 | $4.11 | $4.54 | 50,900 | — | — |
| 2023-10-23 | $4.12 | $4.55 | 46,100 | — | — |
| 2023-10-20 | $4.18 | $4.62 | 73,300 | — | — |
| 2023-10-19 | $4.21 | $4.65 | 51,600 | — | — |
| 2023-10-18 | $4.22 | $4.66 | 47,100 | — | — |
| 2023-10-17 | $4.32 | $4.77 | 56,700 | — | — |
| 2023-10-16 | $4.33 | $4.79 | 46,500 | — | — |
| 2023-10-13 | $4.21 | $4.65 | 109,000 | — | — |
| 2023-10-12 | $4.31 | $4.76 | 47,600 | — | — |
| 2023-10-11 | $4.42 | $4.89 | 52,300 | — | — |
| 2023-10-10 | $4.48 | $4.95 | 69,500 | — | — |
| 2023-10-09 | $4.45 | $4.92 | 52,000 | — | — |
| 2023-10-06 | $4.47 | $4.94 | 66,200 | — | — |
| 2023-10-05 | $4.50 | $4.97 | 111,800 | — | — |
| 2023-10-04 | $4.42 | $4.89 | 75,100 | — | — |
| 2023-10-03 | $4.30 | $4.75 | 96,400 | — | — |
| 2023-10-02 | $4.28 | $4.73 | 87,700 | — | — |
| 2023-09-29 | $4.38 | $4.84 | 98,300 | — | — |
| 2023-09-28 | $4.33 | $4.79 | 60,700 | — | — |
| 2023-09-27 | $4.37 | $4.83 | 67,200 | — | — |
| 2023-09-26 | $4.45 | $4.92 | 66,800 | — | — |
| 2023-09-25 | $4.46 | $4.93 | 73,800 | — | — |
| 2023-09-22 | $4.40 | $4.86 | 103,200 | — | — |
| 2023-09-21 | $4.43 | $4.90 | 99,900 | — | — |
| 2023-09-20 | $4.50 | $4.97 | 85,500 | — | — |
| 2023-09-19 | $4.54 | $5.02 | 126,900 | — | — |
| 2023-09-18 | $4.48 | $4.95 | 114,500 | — | — |
| 2023-09-15 | $4.60 | $5.08 | 293,000 | — | — |
| 2023-09-14 | $4.66 | $5.15 | 141,900 | — | — |
| 2023-09-13 | $4.64 | $5.13 | 97,100 | — | — |
| 2023-09-12 | $4.69 | $5.18 | 82,300 | — | — |
| 2023-09-11 | $4.76 | $5.26 | 82,200 | — | — |
| 2023-09-08 | $4.81 | $5.32 | 57,900 | — | — |
| 2023-09-07 | $4.85 | $5.36 | 227,600 | — | — |
| 2023-09-06 | $4.96 | $5.48 | 155,000 | — | — |
| 2023-09-05 | $4.96 | $5.48 | 195,300 | — | — |
| 2023-09-01 | $5.09 | $5.58 | 126,900 | — | — |
| 2023-08-31 | $5.20 | $5.70 | 275,600 | — | — |
| 2023-08-30 | $5.08 | $5.57 | 128,700 | — | — |
| 2023-08-29 | $5.02 | $5.50 | 288,200 | — | — |
| 2023-08-28 | $4.97 | $5.44 | 118,600 | — | — |
| 2023-08-25 | $4.96 | $5.43 | 75,400 | — | — |
| 2023-08-24 | $4.97 | $5.44 | 54,000 | — | — |
| 2023-08-23 | $5.09 | $5.58 | 148,300 | — | — |
| 2023-08-22 | $4.95 | $5.42 | 114,200 | — | — |
| 2023-08-21 | $4.82 | $5.28 | 205,500 | — | — |
| 2023-08-18 | $4.91 | $5.38 | 78,600 | — | — |
| 2023-08-17 | $4.96 | $5.43 | 108,500 | — | — |
| 2023-08-16 | $5.01 | $5.49 | 68,800 | — | — |
| 2023-08-15 | $5.16 | $5.65 | 81,000 | — | — |
| 2023-08-14 | $5.21 | $5.71 | 146,400 | — | — |
| 2023-08-11 | $5.26 | $5.76 | 105,200 | — | — |
| 2023-08-10 | $5.25 | $5.75 | 181,900 | — | — |
| 2023-08-09 | $5.25 | $5.75 | 76,100 | — | — |
| 2023-08-08 | $5.19 | $5.69 | 151,300 | — | — |
| 2023-08-07 | $5.09 | $5.58 | 225,700 | — | — |
| 2023-08-04 | $5.16 | $5.65 | 126,700 | — | — |
| 2023-08-03 | $5.27 | $5.77 | 225,900 | — | — |
| 2023-08-02 | $5.05 | $5.53 | 101,300 | — | — |
| 2023-08-01 | $5.16 | $5.65 | 61,300 | — | — |
| 2023-07-31 | $5.15 | $5.64 | 235,100 | — | — |
| 2023-07-28 | $5.15 | $5.64 | 107,900 | — | — |
| 2023-07-27 | $5.06 | $5.54 | 218,500 | — | — |
| 2023-07-26 | $5.27 | $5.77 | 78,100 | — | — |
| 2023-07-25 | $5.22 | $5.72 | 78,700 | — | — |
| 2023-07-24 | $5.19 | $5.69 | 165,500 | — | — |
| 2023-07-21 | $5.11 | $5.60 | 93,600 | — | — |
| 2023-07-20 | $5.31 | $5.82 | 138,100 | — | — |
| 2023-07-19 | $5.40 | $5.92 | 83,700 | — | — |
| 2023-07-18 | $5.48 | $6.00 | 144,500 | — | — |
| 2023-07-17 | $5.35 | $5.86 | 198,100 | — | — |
| 2023-07-14 | $5.35 | $5.86 | 96,200 | — | — |
| 2023-07-13 | $5.39 | $5.90 | 94,500 | — | — |
| 2023-07-12 | $5.39 | $5.90 | 108,000 | — | — |
| 2023-07-11 | $5.31 | $5.82 | 90,900 | — | — |
| 2023-07-10 | $5.25 | $5.75 | 210,100 | — | — |
| 2023-07-07 | $5.29 | $5.80 | 201,300 | — | — |
| 2023-07-06 | $5.22 | $5.72 | 135,000 | — | — |
| 2023-07-05 | $5.21 | $5.71 | 92,000 | — | — |
| 2023-07-03 | $5.33 | $5.84 | 96,200 | — | — |
| 2023-06-30 | $5.36 | $5.87 | 114,000 | — | — |
| 2023-06-29 | $5.35 | $5.86 | 93,600 | — | — |
| 2023-06-28 | $5.25 | $5.75 | 121,700 | — | — |
| 2023-06-27 | $5.11 | $5.60 | 212,300 | — | — |
| 2023-06-26 | $5.09 | $5.58 | 290,300 | — | — |
| 2023-06-23 | $5.61 | $6.15 | 514,100 | — | — |
| 2023-06-22 | $5.70 | $6.24 | 318,600 | — | — |
| 2023-06-21 | $5.71 | $6.26 | 175,500 | — | — |
| 2023-06-20 | $5.67 | $6.21 | 197,800 | — | — |
| 2023-06-16 | $5.85 | $6.41 | 721,200 | — | — |
| 2023-06-15 | $5.32 | $5.83 | 168,000 | — | — |
| 2023-06-14 | $5.31 | $5.82 | 174,700 | — | — |
| 2023-06-13 | $5.29 | $5.80 | 122,100 | — | — |
| 2023-06-12 | $5.17 | $5.66 | 78,500 | — | — |
| 2023-06-09 | $5.18 | $5.67 | 65,400 | — | — |
| 2023-06-08 | $5.27 | $5.77 | 139,300 | — | — |
| 2023-06-07 | $5.29 | $5.80 | 218,000 | — | — |
| 2023-06-06 | $5.20 | $5.70 | 79,200 | — | — |
| 2023-06-05 | $5.15 | $5.59 | 152,100 | — | — |
| 2023-06-02 | $5.20 | $5.65 | 171,900 | — | — |
| 2023-06-01 | $5.06 | $5.49 | 115,700 | — | — |
| 2023-05-31 | $5.10 | $5.54 | 67,300 | — | — |
| 2023-05-30 | $5.08 | $5.52 | 67,400 | — | — |
| 2023-05-26 | $5.13 | $5.57 | 80,900 | — | — |
| 2023-05-25 | $5.07 | $5.51 | 104,500 | — | — |
| 2023-05-24 | $5.10 | $5.54 | 97,300 | — | — |
| 2023-05-23 | $5.19 | $5.64 | 151,500 | — | — |
| 2023-05-22 | $5.37 | $5.83 | 180,800 | — | — |
| 2023-05-19 | $5.38 | $5.84 | 94,500 | — | — |
| 2023-05-18 | $5.37 | $5.83 | 122,300 | — | — |
| 2023-05-17 | $5.28 | $5.73 | 142,600 | — | — |
| 2023-05-16 | $5.17 | $5.61 | 55,000 | — | — |
| 2023-05-15 | $5.19 | $5.64 | 94,100 | — | — |
| 2023-05-12 | $5.12 | $5.56 | 65,100 | — | — |
| 2023-05-11 | $5.09 | $5.53 | 128,200 | — | — |
| 2023-05-10 | $5.24 | $5.69 | 102,200 | — | — |
| 2023-05-09 | $5.12 | $5.56 | 117,100 | — | — |
| 2023-05-08 | $5.00 | $5.43 | 176,000 | — | — |
| 2023-05-05 | $5.00 | $5.43 | 96,800 | — | — |
| 2023-05-04 | $4.99 | $5.42 | 115,800 | — | — |
| 2023-05-03 | $5.08 | $5.52 | 131,100 | — | — |
| 2023-05-02 | $5.06 | $5.49 | 75,800 | — | — |
| 2023-05-01 | $5.13 | $5.57 | 68,700 | — | — |
| 2023-04-28 | $5.09 | $5.53 | 86,100 | — | — |
| 2023-04-27 | $4.97 | $5.40 | 126,200 | — | — |
| 2023-04-26 | $4.93 | $5.35 | 89,400 | — | — |
| 2023-04-25 | $4.88 | $5.30 | 55,900 | — | — |
| 2023-04-24 | $4.92 | $5.34 | 89,100 | — | — |
| 2023-04-21 | $5.03 | $5.46 | 131,800 | — | — |
| 2023-04-20 | $5.00 | $5.43 | 91,800 | — | — |
| 2023-04-19 | $5.03 | $5.46 | 89,400 | — | — |
| 2023-04-18 | $5.05 | $5.48 | 98,100 | — | — |
| 2023-04-17 | $5.13 | $5.57 | 94,400 | — | — |
| 2023-04-14 | $5.09 | $5.53 | 83,800 | — | — |
| 2023-04-13 | $5.17 | $5.61 | 59,400 | — | — |
| 2023-04-12 | $5.14 | $5.58 | 58,200 | — | — |
| 2023-04-11 | $5.10 | $5.54 | 134,100 | — | — |
| 2023-04-10 | $5.09 | $5.53 | 103,900 | — | — |
| 2023-04-06 | $5.08 | $5.52 | 66,100 | — | — |
| 2023-04-05 | $5.01 | $5.44 | 98,000 | — | — |
| 2023-04-04 | $5.00 | $5.43 | 67,200 | — | — |
| 2023-04-03 | $5.10 | $5.54 | 63,700 | — | — |
| 2023-03-31 | $5.09 | $5.53 | 115,000 | — | — |
| 2023-03-30 | $5.02 | $5.45 | 82,400 | — | — |
| 2023-03-29 | $5.03 | $5.46 | 128,000 | — | — |
| 2023-03-28 | $5.08 | $5.52 | 147,800 | — | — |
| 2023-03-27 | $5.03 | $5.46 | 113,300 | — | — |
| 2023-03-24 | $4.95 | $5.38 | 114,500 | — | — |
| 2023-03-23 | $4.85 | $5.27 | 91,800 | — | — |
| 2023-03-22 | $4.72 | $5.13 | 121,000 | — | — |
| 2023-03-21 | $4.89 | $5.31 | 116,600 | — | — |
| 2023-03-20 | $4.63 | $5.03 | 129,900 | — | — |
| 2023-03-17 | $4.65 | $5.05 | 251,900 | — | — |
| 2023-03-16 | $4.92 | $5.30 | 112,700 | — | — |
| 2023-03-15 | $4.90 | $5.28 | 372,700 | — | — |
| 2023-03-14 | $4.97 | $5.35 | 237,100 | — | — |
| 2023-03-13 | $4.97 | $5.35 | 109,100 | — | — |
| 2023-03-10 | $5.00 | $5.39 | 192,900 | — | — |
| 2023-03-09 | $5.32 | $5.73 | 123,600 | — | — |
| 2023-03-08 | $5.37 | $5.78 | 137,500 | — | — |
| 2023-03-07 | $5.38 | $5.79 | 105,600 | — | — |
| 2023-03-06 | $5.32 | $5.73 | 205,000 | — | — |
| 2023-03-03 | $5.35 | $5.76 | 92,500 | — | — |
| 2023-03-02 | $5.33 | $5.74 | 104,500 | — | — |
| 2023-03-01 | $5.28 | $5.69 | 94,700 | — | — |
| 2023-02-28 | $5.27 | $5.68 | 139,800 | — | — |
| 2023-02-27 | $5.26 | $5.67 | 79,800 | — | — |
| 2023-02-24 | $5.13 | $5.53 | 148,100 | — | — |
| 2023-02-23 | $5.13 | $5.53 | 206,700 | — | — |
| 2023-02-22 | $5.03 | $5.42 | 172,000 | — | — |
| 2023-02-21 | $5.26 | $5.67 | 89,700 | — | — |
| 2023-02-17 | $5.42 | $5.84 | 123,500 | — | — |
| 2023-02-16 | $5.35 | $5.76 | 116,800 | — | — |
| 2023-02-15 | $5.41 | $5.83 | 57,300 | — | — |
| 2023-02-14 | $5.40 | $5.82 | 165,800 | — | — |
| 2023-02-13 | $5.48 | $5.90 | 180,500 | — | — |
| 2023-02-10 | $5.50 | $5.92 | 238,700 | — | — |
| 2023-02-09 | $5.33 | $5.74 | 135,200 | — | — |
| 2023-02-08 | $5.28 | $5.69 | 101,500 | — | — |
| 2023-02-07 | $5.40 | $5.82 | 79,700 | — | — |
| 2023-02-06 | $5.28 | $5.69 | 163,000 | — | — |
| 2023-02-03 | $5.50 | $5.92 | 104,300 | — | — |
| 2023-02-02 | $5.62 | $6.05 | 307,100 | — | — |
| 2023-02-01 | $5.33 | $5.74 | 170,700 | — | — |
| 2023-01-31 | $5.24 | $5.64 | 121,400 | — | — |
| 2023-01-30 | $5.07 | $5.46 | 138,500 | — | — |
| 2023-01-27 | $5.20 | $5.60 | 92,800 | — | — |
| 2023-01-26 | $5.21 | $5.61 | 109,500 | — | — |
| 2023-01-25 | $5.16 | $5.56 | 156,800 | — | — |
| 2023-01-24 | $5.14 | $5.54 | 105,700 | — | — |
| 2023-01-23 | $5.25 | $5.65 | 153,900 | — | — |
| 2023-01-20 | $5.14 | $5.54 | 120,500 | — | — |
| 2023-01-19 | $5.11 | $5.50 | 143,000 | — | — |
| 2023-01-18 | $5.15 | $5.55 | 227,500 | — | — |
| 2023-01-17 | $5.27 | $5.68 | 99,600 | — | — |
| 2023-01-13 | $5.20 | $5.60 | 143,900 | — | — |
| 2023-01-12 | $5.16 | $5.56 | 99,700 | — | — |
| 2023-01-11 | $4.99 | $5.37 | 353,500 | — | — |
| 2023-01-10 | $4.90 | $5.28 | 82,400 | — | — |
| 2023-01-09 | $4.81 | $5.18 | 175,000 | — | — |
| 2023-01-06 | $4.86 | $5.23 | 147,700 | — | — |
| 2023-01-05 | $4.72 | $5.08 | 150,900 | — | — |
| 2023-01-04 | $4.72 | $5.08 | 338,800 | — | — |
| 2023-01-03 | $4.65 | $5.01 | 234,500 | — | — |