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
- 2012-05-15 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 | $5.28 | $9.01 | 27,800 | — | — |
| 2023-12-28 | $5.43 | $9.26 | 94,700 | — | — |
| 2023-12-27 | $5.50 | $9.38 | 76,700 | — | — |
| 2023-12-26 | $5.36 | $9.14 | 93,800 | — | — |
| 2023-12-22 | $5.20 | $8.87 | 74,400 | — | — |
| 2023-12-21 | $5.23 | $8.92 | 106,200 | — | — |
| 2023-12-20 | $5.20 | $8.87 | 115,700 | — | — |
| 2023-12-19 | $5.43 | $9.26 | 39,300 | — | — |
| 2023-12-18 | $5.25 | $8.95 | 27,300 | — | — |
| 2023-12-15 | $5.25 | $8.95 | 14,000 | — | — |
| 2023-12-14 | $5.20 | $8.87 | 72,100 | — | — |
| 2023-12-13 | $5.08 | $8.66 | 24,700 | — | — |
| 2023-12-12 | $4.95 | $8.44 | 77,900 | — | — |
| 2023-12-11 | $4.95 | $8.44 | 36,700 | — | — |
| 2023-12-08 | $5.00 | $8.53 | 32,600 | — | — |
| 2023-12-07 | $5.00 | $8.53 | 18,200 | — | — |
| 2023-12-06 | $4.95 | $8.44 | 34,900 | — | — |
| 2023-12-05 | $4.98 | $8.49 | 69,400 | — | — |
| 2023-12-04 | $5.02 | $8.56 | 193,700 | — | — |
| 2023-12-01 | $5.01 | $8.55 | 132,400 | — | — |
| 2023-11-30 | $4.85 | $8.27 | 60,000 | — | — |
| 2023-11-29 | $4.85 | $8.27 | 61,100 | — | — |
| 2023-11-28 | $4.86 | $8.29 | 120,400 | — | — |
| 2023-11-27 | $4.87 | $8.31 | 103,400 | — | — |
| 2023-11-24 | $4.95 | $8.44 | 44,200 | — | — |
| 2023-11-22 | $4.92 | $8.39 | 48,000 | — | — |
| 2023-11-21 | $4.90 | $8.36 | 62,300 | — | — |
| 2023-11-20 | $5.05 | $8.61 | 27,600 | — | — |
| 2023-11-17 | $4.93 | $8.41 | 30,100 | — | — |
| 2023-11-16 | $4.99 | $8.51 | 38,700 | — | — |
| 2023-11-15 | $4.96 | $8.46 | 31,100 | — | — |
| 2023-11-14 | $5.00 | $8.53 | 57,100 | — | — |
| 2023-11-13 | $4.83 | $8.24 | 41,300 | — | — |
| 2023-11-10 | $4.91 | $8.38 | 50,800 | — | — |
| 2023-11-09 | $5.01 | $8.55 | 110,700 | — | — |
| 2023-11-08 | $4.90 | $8.36 | 102,500 | — | — |
| 2023-11-07 | $5.25 | $8.95 | 39,200 | — | — |
| 2023-11-06 | $5.13 | $8.75 | 22,400 | — | — |
| 2023-11-03 | $5.12 | $8.73 | 39,500 | — | — |
| 2023-11-02 | $4.98 | $8.49 | 33,500 | — | — |
| 2023-11-01 | $4.92 | $8.39 | 43,700 | — | — |
| 2023-10-31 | $4.84 | $8.26 | 62,400 | — | — |
| 2023-10-30 | $4.79 | $8.17 | 104,800 | — | — |
| 2023-10-27 | $4.84 | $8.26 | 54,000 | — | — |
| 2023-10-26 | $5.01 | $8.55 | 63,900 | — | — |
| 2023-10-25 | $5.01 | $8.55 | 116,300 | — | — |
| 2023-10-24 | $5.98 | $9.11 | 87,100 | — | — |
| 2023-10-23 | $5.87 | $8.94 | 89,500 | — | — |
| 2023-10-20 | $5.75 | $8.76 | 45,900 | — | — |
| 2023-10-19 | $5.74 | $8.74 | 43,700 | — | — |
| 2023-10-18 | $5.75 | $8.76 | 65,200 | — | — |
| 2023-10-17 | $5.76 | $8.77 | 103,300 | — | — |
| 2023-10-16 | $5.75 | $8.76 | 116,400 | — | — |
| 2023-10-13 | $5.60 | $8.53 | 21,300 | — | — |
| 2023-10-12 | $5.67 | $8.63 | 34,300 | — | — |
| 2023-10-11 | $5.63 | $8.57 | 22,400 | — | — |
| 2023-10-10 | $5.74 | $8.74 | 42,200 | — | — |
| 2023-10-09 | $5.46 | $8.31 | 36,600 | — | — |
| 2023-10-06 | $5.51 | $8.39 | 25,200 | — | — |
| 2023-10-05 | $5.55 | $8.45 | 26,100 | — | — |
| 2023-10-04 | $5.50 | $8.38 | 31,000 | — | — |
| 2023-10-03 | $5.42 | $8.25 | 34,500 | — | — |
| 2023-10-02 | $5.57 | $8.48 | 40,800 | — | — |
| 2023-09-29 | $5.68 | $8.65 | 39,500 | — | — |
| 2023-09-28 | $5.51 | $8.39 | 18,100 | — | — |
| 2023-09-27 | $5.48 | $8.35 | 36,400 | — | — |
| 2023-09-26 | $5.46 | $8.31 | 45,200 | — | — |
| 2023-09-25 | $5.65 | $8.60 | 24,600 | — | — |
| 2023-09-22 | $5.60 | $8.53 | 24,600 | — | — |
| 2023-09-21 | $5.62 | $8.56 | 70,200 | — | — |
| 2023-09-20 | $5.76 | $8.77 | 43,800 | — | — |
| 2023-09-19 | $5.67 | $8.63 | 66,800 | — | — |
| 2023-09-18 | $5.72 | $8.71 | 39,700 | — | — |
| 2023-09-15 | $5.69 | $8.67 | 34,800 | — | — |
| 2023-09-14 | $5.66 | $8.62 | 70,700 | — | — |
| 2023-09-13 | $5.52 | $8.41 | 119,700 | — | — |
| 2023-09-12 | $5.77 | $8.79 | 231,200 | — | — |
| 2023-09-11 | $5.49 | $8.36 | 103,400 | — | — |
| 2023-09-08 | $5.25 | $8.00 | 66,200 | — | — |
| 2023-09-07 | $5.11 | $7.78 | 21,300 | — | — |
| 2023-09-06 | $5.11 | $7.78 | 168,700 | — | — |
| 2023-09-05 | $4.95 | $7.54 | 24,100 | — | — |
| 2023-09-01 | $4.93 | $7.51 | 51,300 | — | — |
| 2023-08-31 | $4.89 | $7.45 | 35,800 | — | — |
| 2023-08-30 | $4.98 | $7.58 | 78,900 | — | — |
| 2023-08-29 | $5.00 | $7.61 | 53,600 | — | — |
| 2023-08-28 | $5.03 | $7.66 | 47,200 | — | — |
| 2023-08-25 | $5.04 | $7.68 | 14,700 | — | — |
| 2023-08-24 | $5.02 | $7.64 | 27,100 | — | — |
| 2023-08-23 | $5.15 | $7.84 | 31,600 | — | — |
| 2023-08-22 | $5.00 | $7.61 | 47,900 | — | — |
| 2023-08-21 | $4.76 | $7.25 | 26,900 | — | — |
| 2023-08-18 | $4.80 | $7.31 | 67,200 | — | — |
| 2023-08-17 | $4.75 | $7.23 | 20,800 | — | — |
| 2023-08-16 | $4.80 | $7.31 | 65,900 | — | — |
| 2023-08-15 | $4.78 | $7.28 | 27,800 | — | — |
| 2023-08-14 | $4.87 | $7.42 | 133,900 | — | — |
| 2023-08-11 | $5.10 | $7.77 | 18,200 | — | — |
| 2023-08-10 | $5.18 | $7.89 | 18,000 | — | — |
| 2023-08-09 | $5.20 | $7.92 | 28,600 | — | — |
| 2023-08-08 | $5.36 | $8.16 | 52,400 | — | — |
| 2023-08-07 | $5.30 | $8.07 | 40,400 | — | — |
| 2023-08-04 | $5.34 | $8.13 | 20,500 | — | — |
| 2023-08-03 | $5.48 | $8.35 | 41,400 | — | — |
| 2023-08-02 | $5.45 | $8.30 | 18,500 | — | — |
| 2023-08-01 | $5.50 | $8.38 | 77,800 | — | — |
| 2023-07-31 | $5.46 | $8.31 | 62,100 | — | — |
| 2023-07-28 | $5.49 | $8.36 | 33,000 | — | — |
| 2023-07-27 | $5.52 | $8.41 | 50,100 | — | — |
| 2023-07-26 | $5.60 | $8.53 | 29,900 | — | — |
| 2023-07-25 | $5.41 | $8.24 | 22,200 | — | — |
| 2023-07-24 | $5.46 | $8.31 | 20,700 | — | — |
| 2023-07-21 | $5.32 | $8.10 | 15,000 | — | — |
| 2023-07-20 | $5.35 | $8.15 | 51,100 | — | — |
| 2023-07-19 | $5.34 | $8.13 | 42,600 | — | — |
| 2023-07-18 | $5.25 | $8.00 | 20,800 | — | — |
| 2023-07-17 | $5.25 | $8.00 | 85,600 | — | — |
| 2023-07-14 | $5.18 | $7.89 | 27,900 | — | — |
| 2023-07-13 | $5.26 | $8.01 | 26,200 | — | — |
| 2023-07-12 | $5.23 | $7.96 | 47,700 | — | — |
| 2023-07-11 | $5.29 | $8.06 | 28,300 | — | — |
| 2023-07-10 | $5.26 | $8.01 | 31,400 | — | — |
| 2023-07-07 | $5.39 | $8.21 | 41,900 | — | — |
| 2023-07-06 | $5.20 | $7.92 | 28,700 | — | — |
| 2023-07-05 | $5.32 | $8.10 | 41,300 | — | — |
| 2023-07-03 | $5.27 | $8.03 | 19,800 | — | — |
| 2023-06-30 | $5.18 | $7.89 | 35,500 | — | — |
| 2023-06-29 | $5.00 | $7.61 | 23,700 | — | — |
| 2023-06-28 | $4.99 | $7.60 | 79,600 | — | — |
| 2023-06-27 | $5.10 | $7.77 | 55,300 | — | — |
| 2023-06-26 | $5.33 | $8.12 | 46,900 | — | — |
| 2023-06-23 | $5.32 | $8.10 | 37,000 | — | — |
| 2023-06-22 | $5.24 | $7.98 | 16,000 | — | — |
| 2023-06-21 | $5.21 | $7.93 | 39,100 | — | — |
| 2023-06-20 | $5.20 | $7.92 | 56,000 | — | — |
| 2023-06-16 | $5.02 | $7.64 | 32,500 | — | — |
| 2023-06-15 | $4.93 | $7.51 | 34,700 | — | — |
| 2023-06-14 | $4.92 | $7.49 | 70,000 | — | — |
| 2023-06-13 | $4.76 | $7.25 | 23,000 | — | — |
| 2023-06-12 | $4.83 | $7.36 | 59,100 | — | — |
| 2023-06-09 | $4.87 | $7.42 | 27,700 | — | — |
| 2023-06-08 | $4.96 | $7.55 | 32,200 | — | — |
| 2023-06-07 | $4.88 | $7.43 | 74,500 | — | — |
| 2023-06-06 | $4.77 | $7.26 | 44,900 | — | — |
| 2023-06-05 | $4.66 | $7.10 | 42,200 | — | — |
| 2023-06-02 | $4.60 | $7.01 | 40,600 | — | — |
| 2023-06-01 | $4.54 | $6.91 | 24,400 | — | — |
| 2023-05-31 | $4.53 | $6.90 | 53,900 | — | — |
| 2023-05-30 | $4.58 | $6.97 | 31,300 | — | — |
| 2023-05-26 | $4.64 | $7.07 | 12,500 | — | — |
| 2023-05-25 | $4.60 | $7.01 | 56,900 | — | — |
| 2023-05-24 | $4.75 | $7.23 | 36,800 | — | — |
| 2023-05-23 | $4.71 | $7.17 | 17,900 | — | — |
| 2023-05-22 | $4.73 | $7.20 | 38,100 | — | — |
| 2023-05-19 | $4.67 | $7.11 | 26,200 | — | — |
| 2023-05-18 | $4.77 | $7.26 | 59,700 | — | — |
| 2023-05-17 | $4.73 | $7.20 | 38,000 | — | — |
| 2023-05-16 | $4.63 | $7.05 | 15,500 | — | — |
| 2023-05-15 | $4.78 | $7.28 | 19,300 | — | — |
| 2023-05-12 | $4.74 | $7.22 | 24,900 | — | — |
| 2023-05-11 | $4.63 | $7.05 | 38,600 | — | — |
| 2023-05-10 | $4.60 | $7.01 | 75,100 | — | — |
| 2023-05-09 | $4.72 | $7.19 | 23,000 | — | — |
| 2023-05-08 | $4.71 | $7.17 | 15,200 | — | — |
| 2023-05-05 | $4.76 | $7.25 | 50,500 | — | — |
| 2023-05-04 | $4.62 | $7.04 | 46,600 | — | — |
| 2023-05-03 | $4.61 | $7.02 | 49,000 | — | — |
| 2023-05-02 | $4.59 | $6.99 | 38,700 | — | — |
| 2023-05-01 | $4.72 | $7.19 | 15,900 | — | — |
| 2023-04-28 | $4.77 | $7.26 | 23,000 | — | — |
| 2023-04-27 | $4.64 | $7.07 | 31,600 | — | — |
| 2023-04-26 | $4.60 | $7.01 | 41,200 | — | — |
| 2023-04-25 | $4.60 | $7.01 | 217,600 | — | — |
| 2023-04-24 | $4.67 | $7.11 | 87,600 | — | — |
| 2023-04-21 | $4.84 | $7.37 | 18,200 | — | — |
| 2023-04-20 | $4.81 | $7.32 | 47,000 | — | — |
| 2023-04-19 | $4.80 | $7.31 | 45,400 | — | — |
| 2023-04-18 | $5.05 | $7.69 | 40,800 | — | — |
| 2023-04-17 | $5.12 | $7.80 | 27,000 | — | — |
| 2023-04-14 | $5.06 | $7.71 | 40,900 | — | — |
| 2023-04-13 | $4.99 | $7.60 | 39,900 | — | — |
| 2023-04-12 | $4.99 | $7.60 | 139,800 | — | — |
| 2023-04-11 | $4.92 | $7.49 | 74,900 | — | — |
| 2023-04-10 | $4.79 | $7.29 | 48,600 | — | — |
| 2023-04-06 | $4.82 | $7.34 | 36,100 | — | — |
| 2023-04-05 | $4.66 | $7.10 | 78,400 | — | — |
| 2023-04-04 | $4.99 | $7.60 | 63,200 | — | — |
| 2023-04-03 | $4.77 | $7.26 | 24,400 | — | — |
| 2023-03-31 | $4.81 | $7.32 | 37,400 | — | — |
| 2023-03-30 | $4.81 | $7.32 | 46,900 | — | — |
| 2023-03-29 | $4.84 | $7.37 | 29,500 | — | — |
| 2023-03-28 | $5.03 | $7.66 | 39,400 | — | — |
| 2023-03-27 | $4.83 | $7.36 | 39,100 | — | — |
| 2023-03-24 | $4.64 | $7.07 | 89,500 | — | — |
| 2023-03-23 | $4.58 | $6.97 | 63,000 | — | — |
| 2023-03-22 | $4.70 | $7.16 | 35,900 | — | — |
| 2023-03-21 | $4.82 | $7.34 | 41,600 | — | — |
| 2023-03-20 | $4.72 | $7.19 | 45,600 | — | — |
| 2023-03-17 | $4.67 | $7.11 | 54,800 | — | — |
| 2023-03-16 | $4.80 | $7.31 | 42,400 | — | — |
| 2023-03-15 | $4.77 | $7.26 | 83,200 | — | — |
| 2023-03-14 | $4.84 | $7.37 | 89,000 | — | — |
| 2023-03-13 | $4.90 | $7.46 | 107,900 | — | — |
| 2023-03-10 | $5.03 | $7.66 | 55,600 | — | — |
| 2023-03-09 | $5.09 | $7.75 | 27,600 | — | — |
| 2023-03-08 | $5.16 | $7.86 | 31,300 | — | — |
| 2023-03-07 | $5.18 | $7.89 | 37,100 | — | — |
| 2023-03-06 | $5.26 | $8.01 | 33,000 | — | — |
| 2023-03-03 | $5.09 | $7.75 | 31,800 | — | — |
| 2023-03-02 | $5.01 | $7.63 | 65,800 | — | — |
| 2023-03-01 | $5.04 | $7.68 | 94,100 | — | — |
| 2023-02-28 | $5.02 | $7.64 | 44,400 | — | — |
| 2023-02-27 | $5.14 | $7.83 | 59,800 | — | — |
| 2023-02-24 | $5.12 | $7.80 | 63,900 | — | — |
| 2023-02-23 | $5.20 | $7.92 | 51,700 | — | — |
| 2023-02-22 | $5.13 | $7.81 | 67,900 | — | — |
| 2023-02-21 | $5.47 | $8.33 | 35,000 | — | — |
| 2023-02-17 | $5.19 | $7.90 | 23,500 | — | — |
| 2023-02-16 | $5.09 | $7.75 | 49,400 | — | — |
| 2023-02-15 | $5.20 | $7.92 | 33,700 | — | — |
| 2023-02-14 | $5.10 | $7.77 | 30,200 | — | — |
| 2023-02-13 | $5.26 | $8.01 | 37,700 | — | — |
| 2023-02-10 | $5.18 | $7.89 | 32,500 | — | — |
| 2023-02-09 | $5.10 | $7.77 | 56,200 | — | — |
| 2023-02-08 | $5.39 | $8.21 | 55,000 | — | — |
| 2023-02-07 | $5.55 | $8.45 | 25,400 | — | — |
| 2023-02-06 | $5.70 | $8.68 | 43,500 | — | — |
| 2023-02-03 | $5.70 | $8.68 | 33,600 | — | — |
| 2023-02-02 | $5.89 | $8.97 | 32,400 | — | — |
| 2023-02-01 | $5.83 | $8.88 | 36,800 | — | — |
| 2023-01-31 | $5.92 | $9.02 | 22,600 | — | — |
| 2023-01-30 | $5.78 | $8.80 | 29,000 | — | — |
| 2023-01-27 | $5.88 | $8.95 | 107,000 | — | — |
| 2023-01-26 | $6.07 | $9.24 | 158,600 | — | — |
| 2023-01-25 | $5.88 | $8.95 | 25,500 | — | — |
| 2023-01-24 | $5.74 | $8.74 | 10,400 | — | — |
| 2023-01-23 | $5.72 | $8.71 | 45,500 | — | — |
| 2023-01-20 | $5.76 | $8.77 | 20,900 | — | — |
| 2023-01-19 | $5.65 | $8.60 | 25,900 | — | — |
| 2023-01-18 | $5.59 | $8.51 | 31,000 | — | — |
| 2023-01-17 | $5.77 | $8.79 | 44,700 | — | — |
| 2023-01-13 | $5.50 | $8.38 | 39,000 | — | — |
| 2023-01-12 | $5.45 | $8.30 | 47,500 | — | — |
| 2023-01-11 | $5.49 | $8.36 | 28,500 | — | — |
| 2023-01-10 | $5.44 | $8.28 | 37,800 | — | — |
| 2023-01-09 | $5.29 | $8.06 | 33,500 | — | — |
| 2023-01-06 | $5.37 | $8.18 | 34,000 | — | — |
| 2023-01-05 | $5.19 | $7.90 | 36,400 | — | — |
| 2023-01-04 | $5.14 | $7.83 | 82,200 | — | — |
| 2023-01-03 | $5.38 | $8.19 | 81,100 | — | — |