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
- 2010-04-26 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 | $2.31 | $2.31 | 110,300 | — | — |
| 2023-12-28 | $2.35 | $2.35 | 51,400 | — | — |
| 2023-12-27 | $2.29 | $2.29 | 113,500 | — | — |
| 2023-12-26 | $2.42 | $2.42 | 66,100 | — | — |
| 2023-12-22 | $2.43 | $2.43 | 140,900 | — | — |
| 2023-12-21 | $2.30 | $2.30 | 297,200 | — | — |
| 2023-12-20 | $1.96 | $1.96 | 107,800 | — | — |
| 2023-12-19 | $1.98 | $1.98 | 129,100 | — | — |
| 2023-12-18 | $2.00 | $2.00 | 176,000 | — | — |
| 2023-12-15 | $1.96 | $1.96 | 232,200 | — | — |
| 2023-12-14 | $1.99 | $1.99 | 235,800 | — | — |
| 2023-12-13 | $2.11 | $2.11 | 84,400 | — | — |
| 2023-12-12 | $2.11 | $2.11 | 40,700 | — | — |
| 2023-12-11 | $2.14 | $2.14 | 24,300 | — | — |
| 2023-12-08 | $2.21 | $2.21 | 56,700 | — | — |
| 2023-12-07 | $2.19 | $2.19 | 24,700 | — | — |
| 2023-12-06 | $2.16 | $2.16 | 68,900 | — | — |
| 2023-12-05 | $2.07 | $2.07 | 81,300 | — | — |
| 2023-12-04 | $2.24 | $2.24 | 119,500 | — | — |
| 2023-12-01 | $2.36 | $2.36 | 132,700 | — | — |
| 2023-11-30 | $2.05 | $2.05 | 209,500 | — | — |
| 2023-11-29 | $2.01 | $2.01 | 108,000 | — | — |
| 2023-11-28 | $2.03 | $2.03 | 177,400 | — | — |
| 2023-11-27 | $2.10 | $2.10 | 168,700 | — | — |
| 2023-11-24 | $2.21 | $2.21 | 46,100 | — | — |
| 2023-11-22 | $2.04 | $2.04 | 48,800 | — | — |
| 2023-11-21 | $2.12 | $2.12 | 147,900 | — | — |
| 2023-11-20 | $2.17 | $2.17 | 125,100 | — | — |
| 2023-11-17 | $2.06 | $2.06 | 76,700 | — | — |
| 2023-11-16 | $2.13 | $2.13 | 36,700 | — | — |
| 2023-11-15 | $2.07 | $2.07 | 65,800 | — | — |
| 2023-11-14 | $2.05 | $2.05 | 51,100 | — | — |
| 2023-11-13 | $2.03 | $2.03 | 57,600 | — | — |
| 2023-11-10 | $2.00 | $2.00 | 82,100 | — | — |
| 2023-11-09 | $2.00 | $2.00 | 83,000 | — | — |
| 2023-11-08 | $2.15 | $2.15 | 60,400 | — | — |
| 2023-11-07 | $2.25 | $2.25 | 70,200 | — | — |
| 2023-11-06 | $2.25 | $2.25 | 25,900 | — | — |
| 2023-11-03 | $2.37 | $2.37 | 45,000 | — | — |
| 2023-11-02 | $2.44 | $2.44 | 32,900 | — | — |
| 2023-11-01 | $2.32 | $2.32 | 10,200 | — | — |
| 2023-10-31 | $2.35 | $2.35 | 24,200 | — | — |
| 2023-10-30 | $2.30 | $2.30 | 82,700 | — | — |
| 2023-10-27 | $2.24 | $2.24 | 44,600 | — | — |
| 2023-10-26 | $2.33 | $2.33 | 67,800 | — | — |
| 2023-10-25 | $2.40 | $2.40 | 35,700 | — | — |
| 2023-10-24 | $2.55 | $2.55 | 13,800 | — | — |
| 2023-10-23 | $2.60 | $2.60 | 36,200 | — | — |
| 2023-10-20 | $2.79 | $2.79 | 35,300 | — | — |
| 2023-10-19 | $2.93 | $2.93 | 26,900 | — | — |
| 2023-10-18 | $2.89 | $2.89 | 20,500 | — | — |
| 2023-10-17 | $3.01 | $3.01 | 35,900 | — | — |
| 2023-10-16 | $2.93 | $2.93 | 28,000 | — | — |
| 2023-10-13 | $2.85 | $2.85 | 21,200 | — | — |
| 2023-10-12 | $2.89 | $2.89 | 106,100 | — | — |
| 2023-10-11 | $2.93 | $2.93 | 33,200 | — | — |
| 2023-10-10 | $2.82 | $2.82 | 29,500 | — | — |
| 2023-10-09 | $2.81 | $2.81 | 22,700 | — | — |
| 2023-10-06 | $2.79 | $2.79 | 81,900 | — | — |
| 2023-10-05 | $2.76 | $2.76 | 27,500 | — | — |
| 2023-10-04 | $2.65 | $2.65 | 20,100 | — | — |
| 2023-10-03 | $2.64 | $2.64 | 69,200 | — | — |
| 2023-10-02 | $2.74 | $2.74 | 15,600 | — | — |
| 2023-09-29 | $2.83 | $2.83 | 13,500 | — | — |
| 2023-09-28 | $2.83 | $2.83 | 21,400 | — | — |
| 2023-09-27 | $2.81 | $2.81 | 33,300 | — | — |
| 2023-09-26 | $2.75 | $2.75 | 71,800 | — | — |
| 2023-09-25 | $2.92 | $2.92 | 19,400 | — | — |
| 2023-09-22 | $3.00 | $3.00 | 25,200 | — | — |
| 2023-09-21 | $3.02 | $3.02 | 26,300 | — | — |
| 2023-09-20 | $3.04 | $3.04 | 24,900 | — | — |
| 2023-09-19 | $3.03 | $3.03 | 56,500 | — | — |
| 2023-09-18 | $3.10 | $3.10 | 25,600 | — | — |
| 2023-09-15 | $3.18 | $3.18 | 24,200 | — | — |
| 2023-09-14 | $3.24 | $3.24 | 22,400 | — | — |
| 2023-09-13 | $3.19 | $3.19 | 34,500 | — | — |
| 2023-09-12 | $3.21 | $3.21 | 35,600 | — | — |
| 2023-09-11 | $3.30 | $3.30 | 24,100 | — | — |
| 2023-09-08 | $3.29 | $3.29 | 52,000 | — | — |
| 2023-09-07 | $3.30 | $3.30 | 32,700 | — | — |
| 2023-09-06 | $3.43 | $3.43 | 38,400 | — | — |
| 2023-09-05 | $3.46 | $3.46 | 103,000 | — | — |
| 2023-09-01 | $3.44 | $3.44 | 43,300 | — | — |
| 2023-08-31 | $3.35 | $3.35 | 134,600 | — | — |
| 2023-08-30 | $3.40 | $3.40 | 77,600 | — | — |
| 2023-08-29 | $3.53 | $3.53 | 45,800 | — | — |
| 2023-08-28 | $3.59 | $3.59 | 42,900 | — | — |
| 2023-08-25 | $3.46 | $3.46 | 95,300 | — | — |
| 2023-08-24 | $3.37 | $3.37 | 68,800 | — | — |
| 2023-08-23 | $3.54 | $3.54 | 149,500 | — | — |
| 2023-08-22 | $3.46 | $3.46 | 114,900 | — | — |
| 2023-08-21 | $3.54 | $3.54 | 51,000 | — | — |
| 2023-08-18 | $3.56 | $3.56 | 40,200 | — | — |
| 2023-08-17 | $3.59 | $3.59 | 49,600 | — | — |
| 2023-08-16 | $3.62 | $3.62 | 69,400 | — | — |
| 2023-08-15 | $3.51 | $3.51 | 132,400 | — | — |
| 2023-08-14 | $3.77 | $3.77 | 60,400 | — | — |
| 2023-08-11 | $3.61 | $3.61 | 145,500 | — | — |
| 2023-08-10 | $3.74 | $3.74 | 220,600 | — | — |
| 2023-08-09 | $4.10 | $4.10 | 104,600 | — | — |
| 2023-08-08 | $4.15 | $4.15 | 70,700 | — | — |
| 2023-08-07 | $4.33 | $4.33 | 36,500 | — | — |
| 2023-08-04 | $4.15 | $4.15 | 59,700 | — | — |
| 2023-08-03 | $4.23 | $4.23 | 120,400 | — | — |
| 2023-08-02 | $4.40 | $4.40 | 91,500 | — | — |
| 2023-08-01 | $4.51 | $4.51 | 88,700 | — | — |
| 2023-07-31 | $4.76 | $4.76 | 57,100 | — | — |
| 2023-07-28 | $4.62 | $4.62 | 97,000 | — | — |
| 2023-07-27 | $4.35 | $4.35 | 36,900 | — | — |
| 2023-07-26 | $4.44 | $4.44 | 34,800 | — | — |
| 2023-07-25 | $4.45 | $4.45 | 41,600 | — | — |
| 2023-07-24 | $4.46 | $4.46 | 58,400 | — | — |
| 2023-07-21 | $4.53 | $4.53 | 17,500 | — | — |
| 2023-07-20 | $4.50 | $4.50 | 42,000 | — | — |
| 2023-07-19 | $4.46 | $4.46 | 48,200 | — | — |
| 2023-07-18 | $4.43 | $4.43 | 58,000 | — | — |
| 2023-07-17 | $4.49 | $4.49 | 37,100 | — | — |
| 2023-07-14 | $4.33 | $4.33 | 37,400 | — | — |
| 2023-07-13 | $4.68 | $4.68 | 37,900 | — | — |
| 2023-07-12 | $4.63 | $4.63 | 62,800 | — | — |
| 2023-07-11 | $4.39 | $4.39 | 18,800 | — | — |
| 2023-07-10 | $4.28 | $4.28 | 21,600 | — | — |
| 2023-07-07 | $4.13 | $4.13 | 30,700 | — | — |
| 2023-07-06 | $3.98 | $3.98 | 53,100 | — | — |
| 2023-07-05 | $4.30 | $4.30 | 26,400 | — | — |
| 2023-07-03 | $4.28 | $4.28 | 17,900 | — | — |
| 2023-06-30 | $4.29 | $4.29 | 30,900 | — | — |
| 2023-06-29 | $4.18 | $4.18 | 12,900 | — | — |
| 2023-06-28 | $4.00 | $4.00 | 23,400 | — | — |
| 2023-06-27 | $4.05 | $4.05 | 7,200 | — | — |
| 2023-06-26 | $4.10 | $4.10 | 44,000 | — | — |
| 2023-06-23 | $4.02 | $4.02 | 37,400 | — | — |
| 2023-06-22 | $4.19 | $4.19 | 30,300 | — | — |
| 2023-06-21 | $4.27 | $4.27 | 27,700 | — | — |
| 2023-06-20 | $4.34 | $4.34 | 38,800 | — | — |
| 2023-06-16 | $4.58 | $4.58 | 24,100 | — | — |
| 2023-06-15 | $4.59 | $4.59 | 33,100 | — | — |
| 2023-06-14 | $4.51 | $4.51 | 53,000 | — | — |
| 2023-06-13 | $4.47 | $4.47 | 52,600 | — | — |
| 2023-06-12 | $4.31 | $4.31 | 27,100 | — | — |
| 2023-06-09 | $4.33 | $4.33 | 37,300 | — | — |
| 2023-06-08 | $4.29 | $4.29 | 65,500 | — | — |
| 2023-06-07 | $4.22 | $4.22 | 63,400 | — | — |
| 2023-06-06 | $4.07 | $4.07 | 60,300 | — | — |
| 2023-06-05 | $3.84 | $3.84 | 48,900 | — | — |
| 2023-06-02 | $3.82 | $3.82 | 47,600 | — | — |
| 2023-06-01 | $3.80 | $3.80 | 46,800 | — | — |
| 2023-05-31 | $3.77 | $3.77 | 86,500 | — | — |
| 2023-05-30 | $3.90 | $3.90 | 56,800 | — | — |
| 2023-05-26 | $4.00 | $4.00 | 104,100 | — | — |
| 2023-05-25 | $3.95 | $3.95 | 105,000 | — | — |
| 2023-05-24 | $4.26 | $4.26 | 183,800 | — | — |
| 2023-05-23 | $3.90 | $3.90 | 92,200 | — | — |
| 2023-05-22 | $3.88 | $3.88 | 44,000 | — | — |
| 2023-05-19 | $3.88 | $3.88 | 32,000 | — | — |
| 2023-05-18 | $3.92 | $3.92 | 47,900 | — | — |
| 2023-05-17 | $4.01 | $4.01 | 103,900 | — | — |
| 2023-05-16 | $3.96 | $3.96 | 91,700 | — | — |
| 2023-05-15 | $4.14 | $4.14 | 78,800 | — | — |
| 2023-05-12 | $4.27 | $4.27 | 62,900 | — | — |
| 2023-05-11 | $4.41 | $4.41 | 316,600 | — | — |
| 2023-05-10 | $5.13 | $5.13 | 69,900 | — | — |
| 2023-05-09 | $5.23 | $5.23 | 66,700 | — | — |
| 2023-05-08 | $4.66 | $4.66 | 24,100 | — | — |
| 2023-05-05 | $4.61 | $4.61 | 29,000 | — | — |
| 2023-05-04 | $4.48 | $4.48 | 44,800 | — | — |
| 2023-05-03 | $4.67 | $4.67 | 18,200 | — | — |
| 2023-05-02 | $4.66 | $4.66 | 64,800 | — | — |
| 2023-05-01 | $4.73 | $4.73 | 38,000 | — | — |
| 2023-04-28 | $4.73 | $4.73 | 33,900 | — | — |
| 2023-04-27 | $4.69 | $4.69 | 44,700 | — | — |
| 2023-04-26 | $4.53 | $4.53 | 53,000 | — | — |
| 2023-04-25 | $4.67 | $4.67 | 104,900 | — | — |
| 2023-04-24 | $4.83 | $4.83 | 89,600 | — | — |
| 2023-04-21 | $4.80 | $4.80 | 34,600 | — | — |
| 2023-04-20 | $4.92 | $4.92 | 46,400 | — | — |
| 2023-04-19 | $5.18 | $5.18 | 30,300 | — | — |
| 2023-04-18 | $5.06 | $5.06 | 37,400 | — | — |
| 2023-04-17 | $5.11 | $5.11 | 26,200 | — | — |
| 2023-04-14 | $5.14 | $5.14 | 24,400 | — | — |
| 2023-04-13 | $4.97 | $4.97 | 47,300 | — | — |
| 2023-04-12 | $4.86 | $4.86 | 83,300 | — | — |
| 2023-04-11 | $5.16 | $5.16 | 23,900 | — | — |
| 2023-04-10 | $5.18 | $5.18 | 19,900 | — | — |
| 2023-04-06 | $5.09 | $5.09 | 22,900 | — | — |
| 2023-04-05 | $5.09 | $5.09 | 26,200 | — | — |
| 2023-04-04 | $5.14 | $5.14 | 23,900 | — | — |
| 2023-04-03 | $5.36 | $5.36 | 24,700 | — | — |
| 2023-03-31 | $5.18 | $5.18 | 29,600 | — | — |
| 2023-03-30 | $5.28 | $5.28 | 59,800 | — | — |
| 2023-03-29 | $5.19 | $5.19 | 95,800 | — | — |
| 2023-03-28 | $4.88 | $4.88 | 21,400 | — | — |
| 2023-03-27 | $4.83 | $4.83 | 43,100 | — | — |
| 2023-03-24 | $4.76 | $4.76 | 52,600 | — | — |
| 2023-03-23 | $4.74 | $4.74 | 43,200 | — | — |
| 2023-03-22 | $4.81 | $4.81 | 33,200 | — | — |
| 2023-03-21 | $4.86 | $4.86 | 47,700 | — | — |
| 2023-03-20 | $4.92 | $4.92 | 65,300 | — | — |
| 2023-03-17 | $4.87 | $4.87 | 49,000 | — | — |
| 2023-03-16 | $4.94 | $4.94 | 51,100 | — | — |
| 2023-03-15 | $4.88 | $4.88 | 101,800 | — | — |
| 2023-03-14 | $5.08 | $5.08 | 60,500 | — | — |
| 2023-03-13 | $5.06 | $5.06 | 71,100 | — | — |
| 2023-03-10 | $5.19 | $5.19 | 174,200 | — | — |
| 2023-03-09 | $5.80 | $5.80 | 47,900 | — | — |
| 2023-03-08 | $6.04 | $6.04 | 53,400 | — | — |
| 2023-03-07 | $6.10 | $6.10 | 54,300 | — | — |
| 2023-03-06 | $6.65 | $6.65 | 28,500 | — | — |
| 2023-03-03 | $6.53 | $6.53 | 28,300 | — | — |
| 2023-03-02 | $6.53 | $6.53 | 71,600 | — | — |
| 2023-03-01 | $6.82 | $6.82 | 77,600 | — | — |
| 2023-02-28 | $6.42 | $6.42 | 60,200 | — | — |
| 2023-02-27 | $6.39 | $6.39 | 52,400 | — | — |
| 2023-02-24 | $6.45 | $6.45 | 21,400 | — | — |
| 2023-02-23 | $6.48 | $6.48 | 37,700 | — | — |
| 2023-02-22 | $6.32 | $6.32 | 40,000 | — | — |
| 2023-02-21 | $6.38 | $6.38 | 54,400 | — | — |
| 2023-02-17 | $6.66 | $6.66 | 85,100 | — | — |
| 2023-02-16 | $6.61 | $6.61 | 54,200 | — | — |
| 2023-02-15 | $6.87 | $6.87 | 69,900 | — | — |
| 2023-02-14 | $6.52 | $6.52 | 35,400 | — | — |
| 2023-02-13 | $6.14 | $6.14 | 91,300 | — | — |
| 2023-02-10 | $6.12 | $6.12 | 35,300 | — | — |
| 2023-02-09 | $6.08 | $6.08 | 17,500 | — | — |
| 2023-02-08 | $6.18 | $6.18 | 16,300 | — | — |
| 2023-02-07 | $6.19 | $6.19 | 45,300 | — | — |
| 2023-02-06 | $5.95 | $5.95 | 33,500 | — | — |
| 2023-02-03 | $6.26 | $6.26 | 29,500 | — | — |
| 2023-02-02 | $6.10 | $6.10 | 83,500 | — | — |
| 2023-02-01 | $6.26 | $6.26 | 75,900 | — | — |
| 2023-01-31 | $6.28 | $6.28 | 102,700 | — | — |
| 2023-01-30 | $5.85 | $5.85 | 28,800 | — | — |
| 2023-01-27 | $6.04 | $6.04 | 41,700 | — | — |
| 2023-01-26 | $5.94 | $5.94 | 61,400 | — | — |
| 2023-01-25 | $5.92 | $5.92 | 73,100 | — | — |
| 2023-01-24 | $6.23 | $6.23 | 92,900 | — | — |
| 2023-01-23 | $6.62 | $6.62 | 40,100 | — | — |
| 2023-01-20 | $6.81 | $6.81 | 100,100 | — | — |
| 2023-01-19 | $6.32 | $6.32 | 50,800 | — | — |
| 2023-01-18 | $6.49 | $6.49 | 68,200 | — | — |
| 2023-01-17 | $6.83 | $6.83 | 100,000 | — | — |
| 2023-01-13 | $6.48 | $6.48 | 42,700 | — | — |
| 2023-01-12 | $6.42 | $6.42 | 69,300 | — | — |
| 2023-01-11 | $6.45 | $6.45 | 49,000 | — | — |
| 2023-01-10 | $6.36 | $6.36 | 35,000 | — | — |
| 2023-01-09 | $6.06 | $6.06 | 61,700 | — | — |
| 2023-01-06 | $6.16 | $6.16 | 100,300 | — | — |
| 2023-01-05 | $5.51 | $5.51 | 44,400 | — | — |
| 2023-01-04 | $5.45 | $5.45 | 40,200 | — | — |
| 2023-01-03 | $5.43 | $5.43 | 55,700 | — | — |