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
- 2014-06-19 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 | $4.55 | $4.55 | 46,200 | — | — |
| 2023-12-28 | $4.60 | $4.60 | 111,700 | — | — |
| 2023-12-27 | $4.71 | $4.71 | 145,300 | — | — |
| 2023-12-26 | $4.50 | $4.50 | 106,400 | — | — |
| 2023-12-22 | $4.28 | $4.28 | 125,300 | — | — |
| 2023-12-21 | $4.04 | $4.04 | 82,200 | — | — |
| 2023-12-20 | $3.84 | $3.84 | 55,100 | — | — |
| 2023-12-19 | $3.93 | $3.93 | 151,500 | — | — |
| 2023-12-18 | $4.13 | $4.13 | 79,800 | — | — |
| 2023-12-15 | $4.22 | $4.22 | 360,800 | — | — |
| 2023-12-14 | $4.23 | $4.23 | 72,600 | — | — |
| 2023-12-13 | $4.08 | $4.08 | 101,800 | — | — |
| 2023-12-12 | $3.87 | $3.87 | 50,500 | — | — |
| 2023-12-11 | $3.66 | $3.66 | 69,400 | — | — |
| 2023-12-08 | $3.47 | $3.47 | 82,100 | — | — |
| 2023-12-07 | $3.64 | $3.64 | 77,500 | — | — |
| 2023-12-06 | $3.72 | $3.72 | 62,000 | — | — |
| 2023-12-05 | $3.79 | $3.79 | 70,400 | — | — |
| 2023-12-04 | $3.64 | $3.64 | 36,900 | — | — |
| 2023-12-01 | $3.54 | $3.54 | 61,100 | — | — |
| 2023-11-30 | $3.43 | $3.43 | 96,200 | — | — |
| 2023-11-29 | $3.27 | $3.27 | 95,900 | — | — |
| 2023-11-28 | $3.40 | $3.40 | 44,600 | — | — |
| 2023-11-27 | $3.53 | $3.53 | 58,600 | — | — |
| 2023-11-24 | $3.50 | $3.50 | 35,900 | — | — |
| 2023-11-22 | $3.32 | $3.32 | 61,700 | — | — |
| 2023-11-21 | $3.08 | $3.08 | 57,100 | — | — |
| 2023-11-20 | $3.14 | $3.14 | 127,400 | — | — |
| 2023-11-17 | $3.29 | $3.29 | 313,300 | — | — |
| 2023-11-16 | $3.09 | $3.09 | 157,200 | — | — |
| 2023-11-15 | $2.93 | $2.93 | 174,400 | — | — |
| 2023-11-14 | $2.56 | $2.56 | 176,800 | — | — |
| 2023-11-13 | $2.39 | $2.39 | 87,400 | — | — |
| 2023-11-10 | $2.45 | $2.45 | 133,600 | — | — |
| 2023-11-09 | $2.35 | $2.35 | 130,300 | — | — |
| 2023-11-08 | $2.79 | $2.79 | 68,200 | — | — |
| 2023-11-07 | $3.12 | $3.12 | 40,000 | — | — |
| 2023-11-06 | $3.10 | $3.10 | 51,200 | — | — |
| 2023-11-03 | $3.20 | $3.20 | 112,300 | — | — |
| 2023-11-02 | $2.88 | $2.88 | 63,700 | — | — |
| 2023-11-01 | $2.87 | $2.87 | 74,700 | — | — |
| 2023-10-31 | $2.93 | $2.93 | 48,800 | — | — |
| 2023-10-30 | $2.92 | $2.92 | 65,800 | — | — |
| 2023-10-27 | $2.66 | $2.66 | 98,600 | — | — |
| 2023-10-26 | $2.90 | $2.90 | 84,200 | — | — |
| 2023-10-25 | $2.94 | $2.94 | 60,800 | — | — |
| 2023-10-24 | $2.85 | $2.85 | 51,700 | — | — |
| 2023-10-23 | $2.82 | $2.82 | 118,900 | — | — |
| 2023-10-20 | $2.92 | $2.92 | 78,600 | — | — |
| 2023-10-19 | $2.86 | $2.86 | 120,900 | — | — |
| 2023-10-18 | $3.01 | $3.01 | 90,300 | — | — |
| 2023-10-17 | $3.14 | $3.14 | 190,100 | — | — |
| 2023-10-16 | $3.08 | $3.08 | 101,000 | — | — |
| 2023-10-13 | $2.93 | $2.93 | 89,700 | — | — |
| 2023-10-12 | $2.84 | $2.84 | 134,000 | — | — |
| 2023-10-11 | $3.27 | $3.27 | 87,300 | — | — |
| 2023-10-10 | $3.31 | $3.31 | 59,000 | — | — |
| 2023-10-09 | $3.27 | $3.27 | 68,600 | — | — |
| 2023-10-06 | $3.47 | $3.47 | 39,300 | — | — |
| 2023-10-05 | $3.54 | $3.54 | 66,500 | — | — |
| 2023-10-04 | $3.43 | $3.43 | 99,800 | — | — |
| 2023-10-03 | $3.56 | $3.56 | 105,200 | — | — |
| 2023-10-02 | $3.78 | $3.78 | 141,500 | — | — |
| 2023-09-29 | $3.95 | $3.95 | 139,500 | — | — |
| 2023-09-28 | $4.36 | $4.36 | 107,200 | — | — |
| 2023-09-27 | $4.49 | $4.49 | 119,100 | — | — |
| 2023-09-26 | $4.46 | $4.46 | 132,400 | — | — |
| 2023-09-25 | $4.33 | $4.33 | 161,300 | — | — |
| 2023-09-22 | $4.20 | $4.20 | 114,800 | — | — |
| 2023-09-21 | $4.09 | $4.09 | 113,400 | — | — |
| 2023-09-20 | $4.16 | $4.16 | 92,700 | — | — |
| 2023-09-19 | $4.16 | $4.16 | 119,100 | — | — |
| 2023-09-18 | $4.12 | $4.12 | 158,400 | — | — |
| 2023-09-15 | $4.24 | $4.24 | 543,700 | — | — |
| 2023-09-14 | $4.10 | $4.10 | 154,200 | — | — |
| 2023-09-13 | $4.01 | $4.01 | 131,500 | — | — |
| 2023-09-12 | $4.01 | $4.01 | 76,700 | — | — |
| 2023-09-11 | $3.82 | $3.82 | 112,700 | — | — |
| 2023-09-08 | $3.83 | $3.83 | 57,600 | — | — |
| 2023-09-07 | $3.86 | $3.86 | 100,500 | — | — |
| 2023-09-06 | $3.89 | $3.89 | 99,600 | — | — |
| 2023-09-05 | $3.66 | $3.66 | 111,400 | — | — |
| 2023-09-01 | $3.83 | $3.83 | 49,800 | — | — |
| 2023-08-31 | $3.72 | $3.72 | 146,600 | — | — |
| 2023-08-30 | $3.77 | $3.77 | 107,700 | — | — |
| 2023-08-29 | $3.94 | $3.94 | 168,500 | — | — |
| 2023-08-28 | $4.01 | $4.01 | 112,200 | — | — |
| 2023-08-25 | $3.96 | $3.96 | 42,900 | — | — |
| 2023-08-24 | $3.95 | $3.95 | 117,800 | — | — |
| 2023-08-23 | $4.03 | $4.03 | 64,500 | — | — |
| 2023-08-22 | $3.81 | $3.81 | 216,700 | — | — |
| 2023-08-21 | $3.95 | $3.95 | 86,300 | — | — |
| 2023-08-18 | $3.87 | $3.87 | 139,500 | — | — |
| 2023-08-17 | $3.95 | $3.95 | 180,800 | — | — |
| 2023-08-16 | $4.01 | $4.01 | 155,200 | — | — |
| 2023-08-15 | $4.18 | $4.18 | 321,400 | — | — |
| 2023-08-14 | $4.23 | $4.23 | 203,100 | — | — |
| 2023-08-11 | $3.90 | $3.90 | 113,200 | — | — |
| 2023-08-10 | $3.81 | $3.81 | 238,400 | — | — |
| 2023-08-09 | $4.00 | $4.00 | 125,700 | — | — |
| 2023-08-08 | $3.95 | $3.95 | 91,000 | — | — |
| 2023-08-07 | $3.87 | $3.87 | 161,100 | — | — |
| 2023-08-04 | $4.17 | $4.17 | 373,900 | — | — |
| 2023-08-03 | $3.89 | $3.89 | 219,000 | — | — |
| 2023-08-02 | $3.62 | $3.62 | 214,200 | — | — |
| 2023-08-01 | $4.07 | $4.07 | 512,900 | — | — |
| 2023-07-31 | $4.28 | $4.28 | 699,800 | — | — |
| 2023-07-28 | $3.98 | $3.98 | 2,509,000 | — | — |
| 2023-07-27 | $3.11 | $3.11 | 330,000 | — | — |
| 2023-07-26 | $3.40 | $3.40 | 883,900 | — | — |
| 2023-07-25 | $3.37 | $3.37 | 792,100 | — | — |
| 2023-07-24 | $3.13 | $3.13 | 72,600 | — | — |
| 2023-07-21 | $3.23 | $3.23 | 65,800 | — | — |
| 2023-07-20 | $3.12 | $3.12 | 89,600 | — | — |
| 2023-07-19 | $3.19 | $3.19 | 62,900 | — | — |
| 2023-07-18 | $3.23 | $3.23 | 68,100 | — | — |
| 2023-07-17 | $3.22 | $3.22 | 63,500 | — | — |
| 2023-07-14 | $3.21 | $3.21 | 76,600 | — | — |
| 2023-07-13 | $3.24 | $3.24 | 71,000 | — | — |
| 2023-07-12 | $3.16 | $3.16 | 55,300 | — | — |
| 2023-07-11 | $3.21 | $3.21 | 84,300 | — | — |
| 2023-07-10 | $3.30 | $3.30 | 150,600 | — | — |
| 2023-07-07 | $3.18 | $3.18 | 70,100 | — | — |
| 2023-07-06 | $3.15 | $3.15 | 96,000 | — | — |
| 2023-07-05 | $3.22 | $3.22 | 129,200 | — | — |
| 2023-07-03 | $3.08 | $3.08 | 78,400 | — | — |
| 2023-06-30 | $3.13 | $3.13 | 84,600 | — | — |
| 2023-06-29 | $3.13 | $3.13 | 102,600 | — | — |
| 2023-06-28 | $3.23 | $3.23 | 213,700 | — | — |
| 2023-06-27 | $3.20 | $3.20 | 155,000 | — | — |
| 2023-06-26 | $3.25 | $3.25 | 146,400 | — | — |
| 2023-06-23 | $3.31 | $3.31 | 3,049,800 | — | — |
| 2023-06-22 | $3.36 | $3.36 | 558,700 | — | — |
| 2023-06-21 | $3.47 | $3.47 | 186,400 | — | — |
| 2023-06-20 | $3.48 | $3.48 | 188,400 | — | — |
| 2023-06-16 | $3.30 | $3.30 | 174,200 | — | — |
| 2023-06-15 | $3.40 | $3.40 | 249,200 | — | — |
| 2023-06-14 | $3.69 | $3.69 | 609,700 | — | — |
| 2023-06-13 | $3.72 | $3.72 | 581,900 | — | — |
| 2023-06-12 | $3.78 | $3.78 | 230,400 | — | — |
| 2023-06-09 | $3.65 | $3.65 | 225,900 | — | — |
| 2023-06-08 | $3.51 | $3.51 | 145,300 | — | — |
| 2023-06-07 | $3.70 | $3.70 | 91,900 | — | — |
| 2023-06-06 | $3.85 | $3.85 | 128,600 | — | — |
| 2023-06-05 | $3.77 | $3.77 | 60,800 | — | — |
| 2023-06-02 | $3.80 | $3.80 | 146,100 | — | — |
| 2023-06-01 | $3.82 | $3.82 | 390,400 | — | — |
| 2023-05-31 | $3.69 | $3.69 | 113,600 | — | — |
| 2023-05-30 | $3.60 | $3.60 | 139,300 | — | — |
| 2023-05-26 | $3.76 | $3.76 | 155,500 | — | — |
| 2023-05-25 | $3.80 | $3.80 | 195,800 | — | — |
| 2023-05-24 | $3.66 | $3.65 | 618,000 | — | — |
| 2023-05-23 | $3.62 | $3.62 | 187,900 | — | — |
| 2023-05-22 | $3.63 | $3.63 | 157,800 | — | — |
| 2023-05-19 | $3.66 | $3.66 | 250,900 | — | — |
| 2023-05-18 | $3.77 | $3.77 | 1,182,500 | — | — |
| 2023-05-17 | $3.69 | $3.69 | 657,700 | — | — |
| 2023-05-16 | $3.65 | $3.65 | 836,300 | — | — |
| 2023-05-15 | $3.59 | $3.59 | 2,184,100 | — | — |
| 2023-05-12 | $5.06 | $5.06 | 120,700 | — | — |
| 2023-05-11 | $5.27 | $5.27 | 100,900 | — | — |
| 2023-05-10 | $5.12 | $5.12 | 149,900 | — | — |
| 2023-05-09 | $5.09 | $5.09 | 200,600 | — | — |
| 2023-05-08 | $4.82 | $4.82 | 210,600 | — | — |
| 2023-05-05 | $4.73 | $4.73 | 42,600 | — | — |
| 2023-05-04 | $4.74 | $4.74 | 153,800 | — | — |
| 2023-05-03 | $4.60 | $4.60 | 57,700 | — | — |
| 2023-05-02 | $4.55 | $4.55 | 51,800 | — | — |
| 2023-05-01 | $4.65 | $4.65 | 45,500 | — | — |
| 2023-04-28 | $4.73 | $4.73 | 88,900 | — | — |
| 2023-04-27 | $4.59 | $4.59 | 40,300 | — | — |
| 2023-04-26 | $4.52 | $4.52 | 98,600 | — | — |
| 2023-04-25 | $4.51 | $4.51 | 125,400 | — | — |
| 2023-04-24 | $4.50 | $4.50 | 110,000 | — | — |
| 2023-04-21 | $4.50 | $4.50 | 116,300 | — | — |
| 2023-04-20 | $4.80 | $4.80 | 90,100 | — | — |
| 2023-04-19 | $4.92 | $4.92 | 113,600 | — | — |
| 2023-04-18 | $4.70 | $4.70 | 66,900 | — | — |
| 2023-04-17 | $4.65 | $4.65 | 222,900 | — | — |
| 2023-04-14 | $4.53 | $4.53 | 112,500 | — | — |
| 2023-04-13 | $4.43 | $4.43 | 163,500 | — | — |
| 2023-04-12 | $4.53 | $4.53 | 170,900 | — | — |
| 2023-04-11 | $4.55 | $4.55 | 117,200 | — | — |
| 2023-04-10 | $4.45 | $4.45 | 144,000 | — | — |
| 2023-04-06 | $4.47 | $4.47 | 96,900 | — | — |
| 2023-04-05 | $4.37 | $4.37 | 135,000 | — | — |
| 2023-04-04 | $4.37 | $4.37 | 133,300 | — | — |
| 2023-04-03 | $4.55 | $4.55 | 226,000 | — | — |
| 2023-03-31 | $4.53 | $4.53 | 1,324,800 | — | — |
| 2023-03-30 | $4.13 | $4.13 | 490,900 | — | — |
| 2023-03-29 | $4.38 | $4.38 | 436,300 | — | — |
| 2023-03-28 | $4.40 | $4.40 | 299,300 | — | — |
| 2023-03-27 | $4.45 | $4.45 | 249,800 | — | — |
| 2023-03-24 | $4.49 | $4.49 | 85,900 | — | — |
| 2023-03-23 | $4.41 | $4.41 | 134,300 | — | — |
| 2023-03-22 | $4.34 | $4.34 | 171,000 | — | — |
| 2023-03-21 | $4.75 | $4.75 | 130,500 | — | — |
| 2023-03-20 | $4.83 | $4.83 | 166,200 | — | — |
| 2023-03-17 | $5.38 | $5.38 | 199,700 | — | — |
| 2023-03-16 | $5.85 | $5.85 | 178,300 | — | — |
| 2023-03-15 | $5.79 | $5.79 | 84,000 | — | — |
| 2023-03-14 | $5.90 | $5.90 | 188,800 | — | — |
| 2023-03-13 | $5.73 | $5.73 | 256,400 | — | — |
| 2023-03-10 | $5.51 | $5.51 | 173,900 | — | — |
| 2023-03-09 | $5.96 | $5.96 | 156,900 | — | — |
| 2023-03-08 | $6.08 | $6.08 | 217,300 | — | — |
| 2023-03-07 | $5.93 | $5.93 | 371,100 | — | — |
| 2023-03-06 | $5.95 | $5.95 | 179,200 | — | — |
| 2023-03-03 | $6.26 | $6.26 | 88,700 | — | — |
| 2023-03-02 | $6.30 | $6.30 | 453,600 | — | — |
| 2023-03-01 | $5.82 | $5.82 | 722,300 | — | — |
| 2023-02-28 | $6.06 | $6.06 | 206,100 | — | — |
| 2023-02-27 | $6.30 | $6.30 | 344,400 | — | — |
| 2023-02-24 | $6.22 | $6.22 | 162,900 | — | — |
| 2023-02-23 | $6.24 | $6.24 | 333,300 | — | — |
| 2023-02-22 | $6.20 | $6.20 | 257,100 | — | — |
| 2023-02-21 | $5.77 | $5.77 | 177,300 | — | — |
| 2023-02-17 | $6.14 | $6.14 | 247,600 | — | — |
| 2023-02-16 | $5.96 | $5.96 | 139,600 | — | — |
| 2023-02-15 | $5.93 | $5.93 | 352,200 | — | — |
| 2023-02-14 | $6.00 | $6.00 | 424,200 | — | — |
| 2023-02-13 | $6.31 | $6.31 | 219,100 | — | — |
| 2023-02-10 | $6.66 | $6.66 | 212,600 | — | — |
| 2023-02-09 | $6.68 | $6.68 | 302,800 | — | — |
| 2023-02-08 | $6.35 | $6.35 | 356,100 | — | — |
| 2023-02-07 | $5.88 | $5.88 | 303,900 | — | — |
| 2023-02-06 | $5.52 | $5.52 | 380,200 | — | — |
| 2023-02-03 | $5.34 | $5.34 | 189,000 | — | — |
| 2023-02-02 | $5.00 | $5.00 | 66,100 | — | — |
| 2023-02-01 | $5.20 | $5.20 | 158,200 | — | — |
| 2023-01-31 | $4.94 | $4.94 | 141,800 | — | — |
| 2023-01-30 | $4.83 | $4.83 | 112,000 | — | — |
| 2023-01-27 | $4.67 | $4.67 | 58,900 | — | — |
| 2023-01-26 | $4.20 | $4.20 | 26,000 | — | — |
| 2023-01-25 | $4.26 | $4.26 | 19,100 | — | — |
| 2023-01-24 | $4.24 | $4.24 | 68,200 | — | — |
| 2023-01-23 | $4.24 | $4.24 | 70,700 | — | — |
| 2023-01-20 | $4.35 | $4.35 | 48,700 | — | — |
| 2023-01-19 | $4.31 | $4.31 | 47,600 | — | — |
| 2023-01-18 | $4.66 | $4.66 | 57,800 | — | — |
| 2023-01-17 | $4.79 | $4.79 | 47,600 | — | — |
| 2023-01-13 | $4.65 | $4.65 | 57,500 | — | — |
| 2023-01-12 | $4.57 | $4.57 | 46,900 | — | — |
| 2023-01-11 | $4.49 | $4.49 | 55,800 | — | — |
| 2023-01-10 | $4.50 | $4.50 | 50,600 | — | — |
| 2023-01-09 | $4.42 | $4.42 | 55,800 | — | — |
| 2023-01-06 | $4.20 | $4.20 | 51,600 | — | — |
| 2023-01-05 | $4.22 | $4.22 | 59,100 | — | — |
| 2023-01-04 | $4.46 | $4.46 | 66,700 | — | — |
| 2023-01-03 | $4.00 | $4.00 | 50,300 | — | — |