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
- 2004-07-22 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 | $4.82 | $4.82 | 132,800 | — | — |
| 2023-12-28 | $4.90 | $4.90 | 160,500 | — | — |
| 2023-12-27 | $4.73 | $4.73 | 138,200 | — | — |
| 2023-12-26 | $4.73 | $4.73 | 102,000 | — | — |
| 2023-12-22 | $4.79 | $4.79 | 229,600 | — | — |
| 2023-12-21 | $4.71 | $4.71 | 188,200 | — | — |
| 2023-12-20 | $4.65 | $4.65 | 373,500 | — | — |
| 2023-12-19 | $4.48 | $4.48 | 303,100 | — | — |
| 2023-12-18 | $4.35 | $4.35 | 542,600 | — | — |
| 2023-12-15 | $4.87 | $4.87 | 252,100 | — | — |
| 2023-12-14 | $4.99 | $4.99 | 287,400 | — | — |
| 2023-12-13 | $4.96 | $4.96 | 110,000 | — | — |
| 2023-12-12 | $4.85 | $4.85 | 98,700 | — | — |
| 2023-12-11 | $4.82 | $4.82 | 129,700 | — | — |
| 2023-12-08 | $4.76 | $4.76 | 248,100 | — | — |
| 2023-12-07 | $4.68 | $4.68 | 452,800 | — | — |
| 2023-12-06 | $4.74 | $4.74 | 116,000 | — | — |
| 2023-12-05 | $4.79 | $4.79 | 115,000 | — | — |
| 2023-12-04 | $4.80 | $4.80 | 189,000 | — | — |
| 2023-12-01 | $4.89 | $4.89 | 103,700 | — | — |
| 2023-11-30 | $4.81 | $4.81 | 130,300 | — | — |
| 2023-11-29 | $4.81 | $4.81 | 150,200 | — | — |
| 2023-11-28 | $4.88 | $4.88 | 202,100 | — | — |
| 2023-11-27 | $4.88 | $4.88 | 422,500 | — | — |
| 2023-11-24 | $4.88 | $4.88 | 171,900 | — | — |
| 2023-11-22 | $5.15 | $5.15 | 104,400 | — | — |
| 2023-11-21 | $5.26 | $5.26 | 97,600 | — | — |
| 2023-11-20 | $5.32 | $5.32 | 191,200 | — | — |
| 2023-11-17 | $5.27 | $5.27 | 94,800 | — | — |
| 2023-11-16 | $5.35 | $5.35 | 67,100 | — | — |
| 2023-11-15 | $5.31 | $5.31 | 127,900 | — | — |
| 2023-11-14 | $5.20 | $5.20 | 137,900 | — | — |
| 2023-11-13 | $4.97 | $4.97 | 135,600 | — | — |
| 2023-11-10 | $5.08 | $5.08 | 83,700 | — | — |
| 2023-11-09 | $5.00 | $5.00 | 114,100 | — | — |
| 2023-11-08 | $5.12 | $5.12 | 103,400 | — | — |
| 2023-11-07 | $5.19 | $5.19 | 176,800 | — | — |
| 2023-11-06 | $5.20 | $5.20 | 253,100 | — | — |
| 2023-11-03 | $4.93 | $4.93 | 107,800 | — | — |
| 2023-11-02 | $4.78 | $4.78 | 237,200 | — | — |
| 2023-11-01 | $4.52 | $4.52 | 116,000 | — | — |
| 2023-10-31 | $4.44 | $4.44 | 586,800 | — | — |
| 2023-10-30 | $4.54 | $4.54 | 161,300 | — | — |
| 2023-10-27 | $4.42 | $4.42 | 116,900 | — | — |
| 2023-10-26 | $4.41 | $4.41 | 237,600 | — | — |
| 2023-10-25 | $4.48 | $4.48 | 301,100 | — | — |
| 2023-10-24 | $4.40 | $4.40 | 296,500 | — | — |
| 2023-10-23 | $4.33 | $4.33 | 123,600 | — | — |
| 2023-10-20 | $4.37 | $4.37 | 141,900 | — | — |
| 2023-10-19 | $4.41 | $4.41 | 119,300 | — | — |
| 2023-10-18 | $4.46 | $4.46 | 109,900 | — | — |
| 2023-10-17 | $4.59 | $4.59 | 194,700 | — | — |
| 2023-10-16 | $4.62 | $4.62 | 132,800 | — | — |
| 2023-10-13 | $4.54 | $4.54 | 114,300 | — | — |
| 2023-10-12 | $4.59 | $4.59 | 149,900 | — | — |
| 2023-10-11 | $4.72 | $4.72 | 221,800 | — | — |
| 2023-10-10 | $4.53 | $4.53 | 258,500 | — | — |
| 2023-10-09 | $4.35 | $4.35 | 167,500 | — | — |
| 2023-10-06 | $4.37 | $4.37 | 261,200 | — | — |
| 2023-10-05 | $4.55 | $4.55 | 143,900 | — | — |
| 2023-10-04 | $4.65 | $4.65 | 228,700 | — | — |
| 2023-10-03 | $4.66 | $4.66 | 233,600 | — | — |
| 2023-10-02 | $4.76 | $4.76 | 205,000 | — | — |
| 2023-09-29 | $4.88 | $4.88 | 90,100 | — | — |
| 2023-09-28 | $4.87 | $4.87 | 239,800 | — | — |
| 2023-09-27 | $4.80 | $4.80 | 215,900 | — | — |
| 2023-09-26 | $4.84 | $4.84 | 229,700 | — | — |
| 2023-09-25 | $4.99 | $4.99 | 159,000 | — | — |
| 2023-09-22 | $5.02 | $5.02 | 431,200 | — | — |
| 2023-09-21 | $4.85 | $4.85 | 98,500 | — | — |
| 2023-09-20 | $5.05 | $5.05 | 153,500 | — | — |
| 2023-09-19 | $5.10 | $5.10 | 229,400 | — | — |
| 2023-09-18 | $5.13 | $5.13 | 84,300 | — | — |
| 2023-09-15 | $5.10 | $5.10 | 97,200 | — | — |
| 2023-09-14 | $5.12 | $5.12 | 141,300 | — | — |
| 2023-09-13 | $4.98 | $4.98 | 125,300 | — | — |
| 2023-09-12 | $4.94 | $4.94 | 231,000 | — | — |
| 2023-09-11 | $4.90 | $4.90 | 119,700 | — | — |
| 2023-09-08 | $4.82 | $4.82 | 134,900 | — | — |
| 2023-09-07 | $4.87 | $4.87 | 132,400 | — | — |
| 2023-09-06 | $4.93 | $4.93 | 213,900 | — | — |
| 2023-09-05 | $5.16 | $5.16 | 126,500 | — | — |
| 2023-09-01 | $5.05 | $5.05 | 72,400 | — | — |
| 2023-08-31 | $5.02 | $5.02 | 131,800 | — | — |
| 2023-08-30 | $5.14 | $5.14 | 125,900 | — | — |
| 2023-08-29 | $5.17 | $5.17 | 193,800 | — | — |
| 2023-08-28 | $4.98 | $4.98 | 133,700 | — | — |
| 2023-08-25 | $4.91 | $4.91 | 58,000 | — | — |
| 2023-08-24 | $4.95 | $4.95 | 276,100 | — | — |
| 2023-08-23 | $4.96 | $4.96 | 125,000 | — | — |
| 2023-08-22 | $4.82 | $4.82 | 203,700 | — | — |
| 2023-08-21 | $4.98 | $4.98 | 157,500 | — | — |
| 2023-08-18 | $4.88 | $4.88 | 78,900 | — | — |
| 2023-08-17 | $4.95 | $4.95 | 466,200 | — | — |
| 2023-08-16 | $4.92 | $4.92 | 248,000 | — | — |
| 2023-08-15 | $5.07 | $5.07 | 223,100 | — | — |
| 2023-08-14 | $5.13 | $5.13 | 117,100 | — | — |
| 2023-08-11 | $5.24 | $5.24 | 163,600 | — | — |
| 2023-08-10 | $5.33 | $5.33 | 95,200 | — | — |
| 2023-08-09 | $5.34 | $5.34 | 120,200 | — | — |
| 2023-08-08 | $5.32 | $5.32 | 132,300 | — | — |
| 2023-08-07 | $5.38 | $5.38 | 108,100 | — | — |
| 2023-08-04 | $5.33 | $5.33 | 88,800 | — | — |
| 2023-08-03 | $5.34 | $5.34 | 200,500 | — | — |
| 2023-08-02 | $5.45 | $5.45 | 218,300 | — | — |
| 2023-08-01 | $5.57 | $5.57 | 194,500 | — | — |
| 2023-07-31 | $5.31 | $5.31 | 102,700 | — | — |
| 2023-07-28 | $5.33 | $5.33 | 101,100 | — | — |
| 2023-07-27 | $5.20 | $5.20 | 146,100 | — | — |
| 2023-07-26 | $5.23 | $5.23 | 200,100 | — | — |
| 2023-07-25 | $5.39 | $5.39 | 108,700 | — | — |
| 2023-07-24 | $5.43 | $5.43 | 118,000 | — | — |
| 2023-07-21 | $5.49 | $5.49 | 136,600 | — | — |
| 2023-07-20 | $5.66 | $5.66 | 160,600 | — | — |
| 2023-07-19 | $5.91 | $5.91 | 73,200 | — | — |
| 2023-07-18 | $6.00 | $6.00 | 119,400 | — | — |
| 2023-07-17 | $6.08 | $6.08 | 93,100 | — | — |
| 2023-07-14 | $5.98 | $5.98 | 87,400 | — | — |
| 2023-07-13 | $6.02 | $6.02 | 82,000 | — | — |
| 2023-07-12 | $5.88 | $5.88 | 102,300 | — | — |
| 2023-07-11 | $5.78 | $5.78 | 113,600 | — | — |
| 2023-07-10 | $5.70 | $5.70 | 167,300 | — | — |
| 2023-07-07 | $5.82 | $5.82 | 96,000 | — | — |
| 2023-07-06 | $5.88 | $5.88 | 93,700 | — | — |
| 2023-07-05 | $5.99 | $5.99 | 194,500 | — | — |
| 2023-07-03 | $6.22 | $6.22 | 86,600 | — | — |
| 2023-06-30 | $6.06 | $6.06 | 66,800 | — | — |
| 2023-06-29 | $6.04 | $6.04 | 77,700 | — | — |
| 2023-06-28 | $6.10 | $6.10 | 98,900 | — | — |
| 2023-06-27 | $6.24 | $6.24 | 99,500 | — | — |
| 2023-06-26 | $6.24 | $6.24 | 164,200 | — | — |
| 2023-06-23 | $6.34 | $6.34 | 85,700 | — | — |
| 2023-06-22 | $6.49 | $6.49 | 67,300 | — | — |
| 2023-06-21 | $6.57 | $6.57 | 88,100 | — | — |
| 2023-06-20 | $6.65 | $6.65 | 123,300 | — | — |
| 2023-06-16 | $6.59 | $6.59 | 143,800 | — | — |
| 2023-06-15 | $6.54 | $6.54 | 95,200 | — | — |
| 2023-06-14 | $6.57 | $6.57 | 101,400 | — | — |
| 2023-06-13 | $6.55 | $6.55 | 98,700 | — | — |
| 2023-06-12 | $6.45 | $6.45 | 116,400 | — | — |
| 2023-06-09 | $6.35 | $6.35 | 93,500 | — | — |
| 2023-06-08 | $6.39 | $6.39 | 79,500 | — | — |
| 2023-06-07 | $6.36 | $6.36 | 178,200 | — | — |
| 2023-06-06 | $6.42 | $6.42 | 279,700 | — | — |
| 2023-06-05 | $6.36 | $6.36 | 244,500 | — | — |
| 2023-06-02 | $6.23 | $6.23 | 195,500 | — | — |
| 2023-06-01 | $6.16 | $6.16 | 215,100 | — | — |
| 2023-05-31 | $6.04 | $6.04 | 238,200 | — | — |
| 2023-05-30 | $6.15 | $6.15 | 217,200 | — | — |
| 2023-05-26 | $5.97 | $5.97 | 193,300 | — | — |
| 2023-05-25 | $5.94 | $5.94 | 131,800 | — | — |
| 2023-05-24 | $6.00 | $6.00 | 124,500 | — | — |
| 2023-05-23 | $6.00 | $6.00 | 91,600 | — | — |
| 2023-05-22 | $6.14 | $6.14 | 90,000 | — | — |
| 2023-05-19 | $6.20 | $6.20 | 104,200 | — | — |
| 2023-05-18 | $6.04 | $6.04 | 48,900 | — | — |
| 2023-05-17 | $6.02 | $6.02 | 229,000 | — | — |
| 2023-05-16 | $5.74 | $5.74 | 137,800 | — | — |
| 2023-05-15 | $5.69 | $5.69 | 83,700 | — | — |
| 2023-05-12 | $5.56 | $5.56 | 81,700 | — | — |
| 2023-05-11 | $5.67 | $5.67 | 88,200 | — | — |
| 2023-05-10 | $5.80 | $5.80 | 116,600 | — | — |
| 2023-05-09 | $5.74 | $5.74 | 89,400 | — | — |
| 2023-05-08 | $5.78 | $5.78 | 380,900 | — | — |
| 2023-05-05 | $5.65 | $5.65 | 137,800 | — | — |
| 2023-05-04 | $5.56 | $5.56 | 76,200 | — | — |
| 2023-05-03 | $5.58 | $5.58 | 124,200 | — | — |
| 2023-05-02 | $5.61 | $5.61 | 127,000 | — | — |
| 2023-05-01 | $5.61 | $5.61 | 153,900 | — | — |
| 2023-04-28 | $5.62 | $5.62 | 218,800 | — | — |
| 2023-04-27 | $5.77 | $5.77 | 208,100 | — | — |
| 2023-04-26 | $5.95 | $5.95 | 88,300 | — | — |
| 2023-04-25 | $6.01 | $6.01 | 152,600 | — | — |
| 2023-04-24 | $6.10 | $6.10 | 91,800 | — | — |
| 2023-04-21 | $6.16 | $6.16 | 149,200 | — | — |
| 2023-04-20 | $6.07 | $6.07 | 175,200 | — | — |
| 2023-04-19 | $6.10 | $6.10 | 100,100 | — | — |
| 2023-04-18 | $6.27 | $6.27 | 116,200 | — | — |
| 2023-04-17 | $6.16 | $6.16 | 189,800 | — | — |
| 2023-04-14 | $6.39 | $6.39 | 454,800 | — | — |
| 2023-04-13 | $6.56 | $6.56 | 312,200 | — | — |
| 2023-04-12 | $6.14 | $6.14 | 394,100 | — | — |
| 2023-04-11 | $5.89 | $5.89 | 133,500 | — | — |
| 2023-04-10 | $5.98 | $5.98 | 455,600 | — | — |
| 2023-04-06 | $6.12 | $6.12 | 241,700 | — | — |
| 2023-04-05 | $6.09 | $6.09 | 257,000 | — | — |
| 2023-04-04 | $5.95 | $5.95 | 298,100 | — | — |
| 2023-04-03 | $6.27 | $6.27 | 213,300 | — | — |
| 2023-03-31 | $6.38 | $6.38 | 102,800 | — | — |
| 2023-03-30 | $6.34 | $6.34 | 117,300 | — | — |
| 2023-03-29 | $6.25 | $6.25 | 143,000 | — | — |
| 2023-03-28 | $6.32 | $6.32 | 343,400 | — | — |
| 2023-03-27 | $5.75 | $5.75 | 131,300 | — | — |
| 2023-03-24 | $5.92 | $5.92 | 246,500 | — | — |
| 2023-03-23 | $5.76 | $5.76 | 204,500 | — | — |
| 2023-03-22 | $5.58 | $5.58 | 257,400 | — | — |
| 2023-03-21 | $5.53 | $5.53 | 107,900 | — | — |
| 2023-03-20 | $5.64 | $5.64 | 207,300 | — | — |
| 2023-03-17 | $5.57 | $5.57 | 374,200 | — | — |
| 2023-03-16 | $5.52 | $5.52 | 205,800 | — | — |
| 2023-03-15 | $5.32 | $5.32 | 307,900 | — | — |
| 2023-03-14 | $5.49 | $5.49 | 262,300 | — | — |
| 2023-03-13 | $5.70 | $5.70 | 383,900 | — | — |
| 2023-03-10 | $5.62 | $5.62 | 237,000 | — | — |
| 2023-03-09 | $5.76 | $5.76 | 177,800 | — | — |
| 2023-03-08 | $5.83 | $5.83 | 192,900 | — | — |
| 2023-03-07 | $5.78 | $5.78 | 208,600 | — | — |
| 2023-03-06 | $5.99 | $5.99 | 111,800 | — | — |
| 2023-03-03 | $5.95 | $5.95 | 112,300 | — | — |
| 2023-03-02 | $5.84 | $5.84 | 269,800 | — | — |
| 2023-03-01 | $5.93 | $5.93 | 216,400 | — | — |
| 2023-02-28 | $5.82 | $5.82 | 275,500 | — | — |
| 2023-02-27 | $5.84 | $5.84 | 101,500 | — | — |
| 2023-02-24 | $5.80 | $5.80 | 207,800 | — | — |
| 2023-02-23 | $6.11 | $6.11 | 192,300 | — | — |
| 2023-02-22 | $6.00 | $6.00 | 224,800 | — | — |
| 2023-02-21 | $6.23 | $6.23 | 406,400 | — | — |
| 2023-02-17 | $5.95 | $5.95 | 170,400 | — | — |
| 2023-02-16 | $5.89 | $5.89 | 152,000 | — | — |
| 2023-02-15 | $5.71 | $5.71 | 278,100 | — | — |
| 2023-02-14 | $5.78 | $5.78 | 194,500 | — | — |
| 2023-02-13 | $5.68 | $5.68 | 147,700 | — | — |
| 2023-02-10 | $5.75 | $5.75 | 139,600 | — | — |
| 2023-02-09 | $5.71 | $5.71 | 164,900 | — | — |
| 2023-02-08 | $5.72 | $5.72 | 219,100 | — | — |
| 2023-02-07 | $5.62 | $5.62 | 353,400 | — | — |
| 2023-02-06 | $5.48 | $5.48 | 217,500 | — | — |
| 2023-02-03 | $5.68 | $5.68 | 175,400 | — | — |
| 2023-02-02 | $5.79 | $5.79 | 159,500 | — | — |
| 2023-02-01 | $5.72 | $5.72 | 322,700 | — | — |
| 2023-01-31 | $5.60 | $5.60 | 135,400 | — | — |
| 2023-01-30 | $5.62 | $5.62 | 154,900 | — | — |
| 2023-01-27 | $5.79 | $5.79 | 272,700 | — | — |
| 2023-01-26 | $5.62 | $5.62 | 304,200 | — | — |
| 2023-01-25 | $5.47 | $5.47 | 184,100 | — | — |
| 2023-01-24 | $5.47 | $5.47 | 118,800 | — | — |
| 2023-01-23 | $5.50 | $5.50 | 147,600 | — | — |
| 2023-01-20 | $5.43 | $5.43 | 81,000 | — | — |
| 2023-01-19 | $5.37 | $5.37 | 179,800 | — | — |
| 2023-01-18 | $5.37 | $5.37 | 286,500 | — | — |
| 2023-01-17 | $5.42 | $5.42 | 174,600 | — | — |
| 2023-01-13 | $5.35 | $5.35 | 117,100 | — | — |
| 2023-01-12 | $5.28 | $5.28 | 246,900 | — | — |
| 2023-01-11 | $5.33 | $5.33 | 195,400 | — | — |
| 2023-01-10 | $5.44 | $5.44 | 233,700 | — | — |
| 2023-01-09 | $5.45 | $5.45 | 193,900 | — | — |
| 2023-01-06 | $5.37 | $5.37 | 223,100 | — | — |
| 2023-01-05 | $5.10 | $5.10 | 206,000 | — | — |
| 2023-01-04 | $5.14 | $5.14 | 391,500 | — | — |
| 2023-01-03 | $4.98 | $4.98 | 247,000 | — | — |