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
- 2005-01-03 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 | $3.21 | $3.21 | 79,900 | — | — |
| 2023-12-28 | $3.43 | $3.43 | 62,000 | — | — |
| 2023-12-27 | $3.33 | $3.33 | 90,900 | — | — |
| 2023-12-26 | $3.38 | $3.38 | 87,600 | — | — |
| 2023-12-22 | $3.32 | $3.32 | 76,900 | — | — |
| 2023-12-21 | $3.34 | $3.34 | 68,100 | — | — |
| 2023-12-20 | $3.43 | $3.43 | 109,700 | — | — |
| 2023-12-19 | $3.41 | $3.41 | 86,000 | — | — |
| 2023-12-18 | $3.23 | $3.23 | 120,700 | — | — |
| 2023-12-15 | $3.42 | $3.42 | 37,500 | — | — |
| 2023-12-14 | $3.53 | $3.53 | 69,600 | — | — |
| 2023-12-13 | $3.47 | $3.47 | 52,700 | — | — |
| 2023-12-12 | $3.50 | $3.50 | 64,300 | — | — |
| 2023-12-11 | $3.57 | $3.57 | 73,300 | — | — |
| 2023-12-08 | $3.82 | $3.82 | 85,400 | — | — |
| 2023-12-07 | $3.73 | $3.73 | 263,900 | — | — |
| 2023-12-06 | $3.35 | $3.35 | 60,100 | — | — |
| 2023-12-05 | $3.44 | $3.44 | 135,500 | — | — |
| 2023-12-04 | $3.52 | $3.52 | 108,400 | — | — |
| 2023-12-01 | $3.34 | $3.34 | 114,600 | — | — |
| 2023-11-30 | $3.21 | $3.21 | 137,900 | — | — |
| 2023-11-29 | $3.44 | $3.44 | 73,300 | — | — |
| 2023-11-28 | $3.50 | $3.50 | 74,600 | — | — |
| 2023-11-27 | $3.61 | $3.61 | 79,800 | — | — |
| 2023-11-24 | $3.63 | $3.63 | 28,800 | — | — |
| 2023-11-22 | $3.54 | $3.54 | 77,900 | — | — |
| 2023-11-21 | $3.50 | $3.50 | 175,700 | — | — |
| 2023-11-20 | $3.97 | $3.97 | 54,800 | — | — |
| 2023-11-17 | $4.08 | $4.08 | 29,400 | — | — |
| 2023-11-16 | $4.00 | $4.00 | 52,000 | — | — |
| 2023-11-15 | $4.21 | $4.21 | 30,700 | — | — |
| 2023-11-14 | $4.13 | $4.13 | 24,000 | — | — |
| 2023-11-13 | $4.01 | $4.01 | 53,200 | — | — |
| 2023-11-10 | $4.04 | $4.04 | 70,500 | — | — |
| 2023-11-09 | $4.01 | $4.01 | 64,600 | — | — |
| 2023-11-08 | $4.19 | $4.19 | 19,800 | — | — |
| 2023-11-07 | $4.37 | $4.37 | 57,600 | — | — |
| 2023-11-06 | $4.12 | $4.12 | 20,900 | — | — |
| 2023-11-03 | $4.34 | $4.34 | 37,200 | — | — |
| 2023-11-02 | $4.20 | $4.20 | 53,900 | — | — |
| 2023-11-01 | $4.36 | $4.36 | 15,500 | — | — |
| 2023-10-31 | $4.30 | $4.30 | 53,300 | — | — |
| 2023-10-30 | $4.07 | $4.07 | 52,800 | — | — |
| 2023-10-27 | $4.15 | $4.15 | 34,600 | — | — |
| 2023-10-26 | $4.23 | $4.23 | 45,400 | — | — |
| 2023-10-25 | $4.40 | $4.40 | 41,900 | — | — |
| 2023-10-24 | $4.64 | $4.64 | 61,900 | — | — |
| 2023-10-23 | $4.68 | $4.68 | 21,000 | — | — |
| 2023-10-20 | $4.79 | $4.79 | 26,200 | — | — |
| 2023-10-19 | $4.86 | $4.86 | 38,300 | — | — |
| 2023-10-18 | $4.98 | $4.98 | 53,100 | — | — |
| 2023-10-17 | $5.07 | $5.07 | 64,200 | — | — |
| 2023-10-16 | $4.82 | $4.82 | 53,000 | — | — |
| 2023-10-13 | $4.52 | $4.52 | 25,700 | — | — |
| 2023-10-12 | $4.49 | $4.49 | 28,700 | — | — |
| 2023-10-11 | $4.50 | $4.50 | 41,600 | — | — |
| 2023-10-10 | $4.75 | $4.75 | 39,800 | — | — |
| 2023-10-09 | $4.74 | $4.74 | 41,000 | — | — |
| 2023-10-06 | $4.53 | $4.53 | 63,500 | — | — |
| 2023-10-05 | $4.42 | $4.42 | 45,800 | — | — |
| 2023-10-04 | $4.13 | $4.13 | 42,600 | — | — |
| 2023-10-03 | $4.19 | $4.19 | 28,500 | — | — |
| 2023-10-02 | $4.33 | $4.33 | 39,600 | — | — |
| 2023-09-29 | $4.49 | $4.49 | 28,400 | — | — |
| 2023-09-28 | $4.48 | $4.48 | 31,100 | — | — |
| 2023-09-27 | $4.45 | $4.45 | 48,600 | — | — |
| 2023-09-26 | $4.48 | $4.48 | 52,500 | — | — |
| 2023-09-25 | $4.71 | $4.71 | 134,600 | — | — |
| 2023-09-22 | $4.85 | $4.85 | 94,600 | — | — |
| 2023-09-21 | $4.63 | $4.63 | 54,100 | — | — |
| 2023-09-20 | $4.61 | $4.61 | 143,100 | — | — |
| 2023-09-19 | $4.31 | $4.31 | 58,200 | — | — |
| 2023-09-18 | $4.39 | $4.39 | 87,400 | — | — |
| 2023-09-15 | $4.37 | $4.37 | 81,300 | — | — |
| 2023-09-14 | $4.50 | $4.50 | 57,700 | — | — |
| 2023-09-13 | $4.49 | $4.49 | 40,700 | — | — |
| 2023-09-12 | $4.53 | $4.53 | 53,200 | — | — |
| 2023-09-11 | $4.45 | $4.45 | 41,500 | — | — |
| 2023-09-08 | $4.31 | $4.31 | 41,800 | — | — |
| 2023-09-07 | $4.38 | $4.38 | 33,500 | — | — |
| 2023-09-06 | $4.27 | $4.27 | 72,900 | — | — |
| 2023-09-05 | $4.39 | $4.39 | 66,900 | — | — |
| 2023-09-01 | $4.55 | $4.55 | 72,200 | — | — |
| 2023-08-31 | $4.35 | $4.35 | 63,300 | — | — |
| 2023-08-30 | $4.24 | $4.24 | 91,900 | — | — |
| 2023-08-29 | $4.10 | $4.10 | 261,400 | — | — |
| 2023-08-28 | $4.56 | $4.56 | 61,300 | — | — |
| 2023-08-25 | $4.83 | $4.83 | 47,800 | — | — |
| 2023-08-24 | $4.88 | $4.88 | 67,400 | — | — |
| 2023-08-23 | $4.87 | $4.87 | 60,200 | — | — |
| 2023-08-22 | $4.68 | $4.68 | 51,900 | — | — |
| 2023-08-21 | $4.57 | $4.57 | 202,400 | — | — |
| 2023-08-18 | $4.78 | $4.78 | 138,000 | — | — |
| 2023-08-17 | $4.37 | $4.37 | 269,200 | — | — |
| 2023-08-16 | $5.30 | $5.30 | 91,000 | — | — |
| 2023-08-15 | $5.50 | $5.50 | 94,200 | — | — |
| 2023-08-14 | $5.70 | $5.70 | 67,000 | — | — |
| 2023-08-11 | $6.18 | $6.18 | 60,000 | — | — |
| 2023-08-10 | $6.09 | $6.09 | 76,900 | — | — |
| 2023-08-09 | $5.90 | $5.90 | 49,900 | — | — |
| 2023-08-08 | $6.14 | $6.14 | 54,200 | — | — |
| 2023-08-07 | $6.34 | $6.34 | 85,000 | — | — |
| 2023-08-04 | $6.50 | $6.50 | 55,300 | — | — |
| 2023-08-03 | $6.33 | $6.33 | 63,800 | — | — |
| 2023-08-02 | $6.15 | $6.15 | 126,000 | — | — |
| 2023-08-01 | $6.51 | $6.51 | 42,200 | — | — |
| 2023-07-31 | $6.64 | $6.64 | 139,700 | — | — |
| 2023-07-28 | $6.18 | $6.18 | 82,300 | — | — |
| 2023-07-27 | $5.85 | $5.85 | 85,200 | — | — |
| 2023-07-26 | $6.19 | $6.19 | 34,500 | — | — |
| 2023-07-25 | $6.20 | $6.20 | 63,600 | — | — |
| 2023-07-24 | $6.00 | $6.00 | 73,600 | — | — |
| 2023-07-21 | $5.73 | $5.73 | 33,500 | — | — |
| 2023-07-20 | $5.80 | $5.80 | 111,500 | — | — |
| 2023-07-19 | $6.17 | $6.17 | 43,700 | — | — |
| 2023-07-18 | $6.44 | $6.44 | 150,700 | — | — |
| 2023-07-17 | $6.22 | $6.22 | 143,600 | — | — |
| 2023-07-14 | $5.72 | $5.72 | 57,300 | — | — |
| 2023-07-13 | $6.00 | $6.00 | 59,000 | — | — |
| 2023-07-12 | $5.93 | $5.93 | 99,000 | — | — |
| 2023-07-11 | $6.16 | $6.16 | 112,900 | — | — |
| 2023-07-10 | $6.06 | $6.06 | 123,400 | — | — |
| 2023-07-07 | $5.52 | $5.52 | 74,100 | — | — |
| 2023-07-06 | $5.13 | $5.13 | 116,600 | — | — |
| 2023-07-05 | $5.13 | $5.13 | 101,700 | — | — |
| 2023-07-03 | $5.45 | $5.45 | 99,100 | — | — |
| 2023-06-30 | $5.82 | $5.82 | 65,500 | — | — |
| 2023-06-29 | $5.63 | $5.63 | 63,400 | — | — |
| 2023-06-28 | $5.47 | $5.47 | 46,300 | — | — |
| 2023-06-27 | $5.28 | $5.28 | 85,600 | — | — |
| 2023-06-26 | $5.75 | $5.75 | 94,800 | — | — |
| 2023-06-23 | $5.66 | $5.66 | 93,200 | — | — |
| 2023-06-22 | $5.60 | $5.60 | 41,400 | — | — |
| 2023-06-21 | $5.64 | $5.64 | 131,500 | — | — |
| 2023-06-20 | $5.66 | $5.66 | 221,000 | — | — |
| 2023-06-16 | $5.27 | $5.27 | 153,300 | — | — |
| 2023-06-15 | $5.11 | $5.11 | 127,200 | — | — |
| 2023-06-14 | $4.77 | $4.77 | 40,500 | — | — |
| 2023-06-13 | $4.71 | $4.71 | 43,700 | — | — |
| 2023-06-12 | $5.01 | $5.01 | 55,500 | — | — |
| 2023-06-09 | $4.81 | $4.81 | 26,200 | — | — |
| 2023-06-08 | $4.83 | $4.83 | 34,400 | — | — |
| 2023-06-07 | $4.95 | $4.95 | 34,900 | — | — |
| 2023-06-06 | $4.80 | $4.80 | 53,400 | — | — |
| 2023-06-05 | $4.56 | $4.56 | 35,800 | — | — |
| 2023-06-02 | $4.59 | $4.59 | 41,200 | — | — |
| 2023-06-01 | $4.57 | $4.57 | 76,400 | — | — |
| 2023-05-31 | $4.36 | $4.36 | 27,800 | — | — |
| 2023-05-30 | $4.53 | $4.53 | 39,900 | — | — |
| 2023-05-26 | $4.61 | $4.61 | 30,600 | — | — |
| 2023-05-25 | $4.60 | $4.60 | 61,600 | — | — |
| 2023-05-24 | $4.73 | $4.73 | 85,400 | — | — |
| 2023-05-23 | $5.34 | $5.34 | 127,000 | — | — |
| 2023-05-22 | $4.70 | $4.70 | 66,400 | — | — |
| 2023-05-19 | $4.47 | $4.47 | 46,500 | — | — |
| 2023-05-18 | $4.38 | $4.38 | 42,700 | — | — |
| 2023-05-17 | $4.24 | $4.24 | 47,400 | — | — |
| 2023-05-16 | $4.31 | $4.31 | 74,000 | — | — |
| 2023-05-15 | $4.49 | $4.49 | 62,900 | — | — |
| 2023-05-12 | $4.11 | $4.11 | 31,300 | — | — |
| 2023-05-11 | $3.92 | $3.92 | 99,300 | — | — |
| 2023-05-10 | $4.42 | $4.42 | 69,600 | — | — |
| 2023-05-09 | $3.98 | $3.98 | 60,800 | — | — |
| 2023-05-08 | $3.48 | $3.48 | 27,400 | — | — |
| 2023-05-05 | $3.33 | $3.33 | 34,500 | — | — |
| 2023-05-04 | $3.40 | $3.40 | 26,300 | — | — |
| 2023-05-03 | $3.42 | $3.42 | 23,200 | — | — |
| 2023-05-02 | $3.55 | $3.55 | 54,900 | — | — |
| 2023-05-01 | $3.58 | $3.58 | 17,600 | — | — |
| 2023-04-28 | $3.68 | $3.68 | 11,700 | — | — |
| 2023-04-27 | $3.66 | $3.66 | 19,500 | — | — |
| 2023-04-26 | $3.59 | $3.59 | 30,000 | — | — |
| 2023-04-25 | $3.69 | $3.69 | 21,900 | — | — |
| 2023-04-24 | $3.80 | $3.80 | 22,200 | — | — |
| 2023-04-21 | $3.84 | $3.84 | 18,600 | — | — |
| 2023-04-20 | $3.93 | $3.93 | 19,000 | — | — |
| 2023-04-19 | $3.93 | $3.93 | 11,000 | — | — |
| 2023-04-18 | $4.00 | $4.00 | 13,500 | — | — |
| 2023-04-17 | $3.90 | $3.90 | 30,100 | — | — |
| 2023-04-14 | $3.99 | $3.99 | 46,600 | — | — |
| 2023-04-13 | $3.94 | $3.94 | 24,700 | — | — |
| 2023-04-12 | $4.02 | $4.02 | 22,800 | — | — |
| 2023-04-11 | $4.00 | $4.00 | 30,300 | — | — |
| 2023-04-10 | $3.95 | $3.95 | 18,300 | — | — |
| 2023-04-06 | $3.94 | $3.94 | 18,000 | — | — |
| 2023-04-05 | $3.90 | $3.90 | 17,000 | — | — |
| 2023-04-04 | $3.87 | $3.87 | 38,400 | — | — |
| 2023-04-03 | $3.94 | $3.94 | 30,900 | — | — |
| 2023-03-31 | $4.10 | $4.10 | 37,000 | — | — |
| 2023-03-30 | $4.02 | $4.02 | 22,600 | — | — |
| 2023-03-29 | $3.92 | $3.92 | 45,600 | — | — |
| 2023-03-28 | $3.97 | $3.97 | 17,100 | — | — |
| 2023-03-27 | $3.98 | $3.98 | 46,000 | — | — |
| 2023-03-24 | $3.74 | $3.74 | 53,500 | — | — |
| 2023-03-23 | $3.84 | $3.84 | 13,900 | — | — |
| 2023-03-22 | $3.90 | $3.90 | 23,300 | — | — |
| 2023-03-21 | $3.92 | $3.92 | 33,300 | — | — |
| 2023-03-20 | $3.80 | $3.80 | 74,100 | — | — |
| 2023-03-17 | $3.82 | $3.82 | 31,600 | — | — |
| 2023-03-16 | $3.90 | $3.90 | 38,100 | — | — |
| 2023-03-15 | $3.82 | $3.82 | 49,900 | — | — |
| 2023-03-14 | $3.71 | $3.71 | 55,700 | — | — |
| 2023-03-13 | $3.85 | $3.85 | 67,200 | — | — |
| 2023-03-10 | $3.97 | $3.97 | 63,900 | — | — |
| 2023-03-09 | $4.15 | $4.15 | 28,600 | — | — |
| 2023-03-08 | $4.34 | $4.34 | 24,500 | — | — |
| 2023-03-07 | $4.13 | $4.13 | 31,600 | — | — |
| 2023-03-06 | $4.23 | $4.23 | 38,000 | — | — |
| 2023-03-03 | $4.61 | $4.61 | 50,600 | — | — |
| 2023-03-02 | $4.46 | $4.46 | 29,500 | — | — |
| 2023-03-01 | $4.39 | $4.39 | 50,000 | — | — |
| 2023-02-28 | $4.26 | $4.26 | 25,500 | — | — |
| 2023-02-27 | $4.25 | $4.25 | 38,500 | — | — |
| 2023-02-24 | $4.05 | $4.05 | 13,700 | — | — |
| 2023-02-23 | $4.14 | $4.14 | 30,600 | — | — |
| 2023-02-22 | $4.16 | $4.16 | 19,500 | — | — |
| 2023-02-21 | $4.08 | $4.08 | 46,200 | — | — |
| 2023-02-17 | $4.32 | $4.32 | 31,400 | — | — |
| 2023-02-16 | $4.60 | $4.60 | 47,400 | — | — |
| 2023-02-15 | $4.63 | $4.63 | 52,500 | — | — |
| 2023-02-14 | $4.49 | $4.49 | 79,300 | — | — |
| 2023-02-13 | $4.21 | $4.21 | 51,400 | — | — |
| 2023-02-10 | $4.09 | $4.09 | 30,200 | — | — |
| 2023-02-09 | $4.09 | $4.09 | 59,300 | — | — |
| 2023-02-08 | $4.12 | $4.12 | 28,600 | — | — |
| 2023-02-07 | $4.17 | $4.17 | 58,700 | — | — |
| 2023-02-06 | $4.17 | $4.17 | 44,500 | — | — |
| 2023-02-03 | $4.17 | $4.17 | 66,400 | — | — |
| 2023-02-02 | $4.14 | $4.14 | 100,200 | — | — |
| 2023-02-01 | $4.23 | $4.23 | 71,500 | — | — |
| 2023-01-31 | $4.26 | $4.26 | 49,600 | — | — |
| 2023-01-30 | $4.19 | $4.19 | 54,900 | — | — |
| 2023-01-27 | $4.26 | $4.26 | 81,500 | — | — |
| 2023-01-26 | $4.14 | $4.14 | 76,700 | — | — |
| 2023-01-25 | $4.35 | $4.35 | 96,200 | — | — |
| 2023-01-24 | $4.82 | $4.82 | 105,500 | — | — |
| 2023-01-23 | $4.48 | $4.48 | 60,600 | — | — |
| 2023-01-20 | $4.47 | $4.47 | 55,500 | — | — |
| 2023-01-19 | $4.22 | $4.22 | 22,000 | — | — |
| 2023-01-18 | $4.13 | $4.13 | 59,100 | — | — |
| 2023-01-17 | $4.43 | $4.43 | 43,900 | — | — |
| 2023-01-13 | $4.50 | $4.50 | 69,200 | — | — |
| 2023-01-12 | $4.61 | $4.61 | 115,700 | — | — |
| 2023-01-11 | $4.75 | $4.75 | 64,600 | — | — |
| 2023-01-10 | $4.45 | $4.45 | 26,900 | — | — |
| 2023-01-09 | $4.53 | $4.53 | 122,900 | — | — |
| 2023-01-06 | $4.04 | $4.04 | 33,700 | — | — |
| 2023-01-05 | $3.86 | $3.86 | 16,000 | — | — |
| 2023-01-04 | $3.80 | $3.80 | 41,400 | — | — |
| 2023-01-03 | $3.84 | $3.84 | 29,500 | — | — |