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
- 2000-08-04 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 | $5.86 | $5.86 | 64,100 | — | — |
| 2023-12-28 | $5.83 | $5.83 | 51,100 | — | — |
| 2023-12-27 | $5.95 | $5.95 | 118,500 | — | — |
| 2023-12-26 | $5.86 | $5.86 | 89,800 | — | — |
| 2023-12-22 | $5.78 | $5.78 | 74,400 | — | — |
| 2023-12-21 | $5.89 | $5.89 | 72,000 | — | — |
| 2023-12-20 | $5.77 | $5.77 | 133,400 | — | — |
| 2023-12-19 | $6.03 | $6.03 | 133,900 | — | — |
| 2023-12-18 | $5.88 | $5.88 | 127,100 | — | — |
| 2023-12-15 | $5.94 | $5.94 | 195,300 | — | — |
| 2023-12-14 | $5.85 | $5.85 | 190,900 | — | — |
| 2023-12-13 | $6.05 | $6.05 | 152,500 | — | — |
| 2023-12-12 | $5.92 | $5.92 | 101,900 | — | — |
| 2023-12-11 | $6.17 | $6.17 | 327,700 | — | — |
| 2023-12-08 | $5.91 | $5.91 | 106,100 | — | — |
| 2023-12-07 | $5.89 | $5.89 | 135,800 | — | — |
| 2023-12-06 | $5.68 | $5.68 | 194,600 | — | — |
| 2023-12-05 | $5.69 | $5.69 | 175,300 | — | — |
| 2023-12-04 | $5.83 | $5.83 | 329,200 | — | — |
| 2023-12-01 | $5.97 | $5.97 | 212,900 | — | — |
| 2023-11-30 | $5.81 | $5.81 | 518,300 | — | — |
| 2023-11-29 | $5.65 | $5.65 | 275,500 | — | — |
| 2023-11-28 | $5.51 | $5.51 | 93,400 | — | — |
| 2023-11-27 | $5.41 | $5.41 | 194,300 | — | — |
| 2023-11-24 | $5.34 | $5.34 | 61,600 | — | — |
| 2023-11-22 | $5.32 | $5.32 | 180,600 | — | — |
| 2023-11-21 | $5.23 | $5.23 | 134,600 | — | — |
| 2023-11-20 | $5.24 | $5.24 | 104,300 | — | — |
| 2023-11-17 | $5.21 | $5.21 | 287,600 | — | — |
| 2023-11-16 | $5.03 | $5.03 | 256,300 | — | — |
| 2023-11-15 | $4.92 | $4.92 | 93,000 | — | — |
| 2023-11-14 | $4.84 | $4.84 | 142,400 | — | — |
| 2023-11-13 | $4.86 | $4.86 | 112,900 | — | — |
| 2023-11-10 | $4.92 | $4.92 | 181,900 | — | — |
| 2023-11-09 | $4.86 | $4.86 | 455,000 | — | — |
| 2023-11-08 | $4.05 | $4.05 | 378,600 | — | — |
| 2023-11-07 | $4.26 | $4.26 | 102,100 | — | — |
| 2023-11-06 | $4.37 | $4.37 | 103,700 | — | — |
| 2023-11-03 | $4.49 | $4.49 | 118,000 | — | — |
| 2023-11-02 | $4.30 | $4.30 | 39,400 | — | — |
| 2023-11-01 | $4.27 | $4.27 | 36,200 | — | — |
| 2023-10-31 | $4.57 | $4.57 | 58,800 | — | — |
| 2023-10-30 | $4.41 | $4.41 | 70,300 | — | — |
| 2023-10-27 | $4.29 | $4.29 | 54,000 | — | — |
| 2023-10-26 | $4.27 | $4.27 | 70,700 | — | — |
| 2023-10-25 | $4.04 | $4.04 | 80,600 | — | — |
| 2023-10-24 | $4.27 | $4.27 | 39,100 | — | — |
| 2023-10-23 | $4.20 | $4.20 | 53,700 | — | — |
| 2023-10-20 | $4.05 | $4.05 | 152,200 | — | — |
| 2023-10-19 | $4.11 | $4.11 | 103,600 | — | — |
| 2023-10-18 | $4.38 | $4.38 | 82,400 | — | — |
| 2023-10-17 | $4.55 | $4.55 | 78,000 | — | — |
| 2023-10-16 | $4.64 | $4.64 | 81,400 | — | — |
| 2023-10-13 | $4.33 | $4.33 | 33,500 | — | — |
| 2023-10-12 | $4.33 | $4.33 | 28,400 | — | — |
| 2023-10-11 | $4.46 | $4.46 | 33,900 | — | — |
| 2023-10-10 | $4.43 | $4.43 | 120,100 | — | — |
| 2023-10-09 | $4.26 | $4.26 | 44,400 | — | — |
| 2023-10-06 | $4.19 | $4.19 | 94,800 | — | — |
| 2023-10-05 | $4.20 | $4.20 | 90,400 | — | — |
| 2023-10-04 | $4.33 | $4.33 | 216,800 | — | — |
| 2023-10-03 | $4.39 | $4.39 | 131,800 | — | — |
| 2023-10-02 | $4.48 | $4.48 | 66,300 | — | — |
| 2023-09-29 | $4.45 | $4.45 | 158,600 | — | — |
| 2023-09-28 | $4.58 | $4.58 | 40,100 | — | — |
| 2023-09-27 | $4.45 | $4.45 | 54,200 | — | — |
| 2023-09-26 | $4.41 | $4.41 | 58,300 | — | — |
| 2023-09-25 | $4.59 | $4.59 | 31,700 | — | — |
| 2023-09-22 | $4.61 | $4.61 | 75,000 | — | — |
| 2023-09-21 | $4.81 | $4.81 | 52,300 | — | — |
| 2023-09-20 | $4.73 | $4.73 | 45,400 | — | — |
| 2023-09-19 | $4.79 | $4.79 | 148,600 | — | — |
| 2023-09-18 | $5.01 | $5.01 | 97,500 | — | — |
| 2023-09-15 | $4.92 | $4.92 | 234,400 | — | — |
| 2023-09-14 | $5.21 | $5.21 | 245,800 | — | — |
| 2023-09-13 | $5.29 | $5.29 | 178,500 | — | — |
| 2023-09-12 | $5.23 | $5.23 | 304,600 | — | — |
| 2023-09-11 | $5.31 | $5.31 | 496,800 | — | — |
| 2023-09-08 | $5.13 | $5.13 | 1,463,600 | — | — |
| 2023-09-07 | $4.00 | $4.00 | 97,000 | — | — |
| 2023-09-06 | $3.95 | $3.95 | 56,700 | — | — |
| 2023-09-05 | $3.95 | $3.95 | 82,100 | — | — |
| 2023-09-01 | $3.96 | $3.96 | 71,700 | — | — |
| 2023-08-31 | $3.90 | $3.90 | 69,800 | — | — |
| 2023-08-30 | $3.97 | $3.97 | 75,600 | — | — |
| 2023-08-29 | $3.95 | $3.95 | 67,100 | — | — |
| 2023-08-28 | $3.90 | $3.90 | 62,500 | — | — |
| 2023-08-25 | $3.75 | $3.75 | 88,900 | — | — |
| 2023-08-24 | $3.96 | $3.96 | 193,300 | — | — |
| 2023-08-23 | $3.83 | $3.83 | 70,500 | — | — |
| 2023-08-22 | $3.96 | $3.96 | 33,600 | — | — |
| 2023-08-21 | $3.98 | $3.98 | 84,100 | — | — |
| 2023-08-18 | $4.00 | $4.00 | 34,600 | — | — |
| 2023-08-17 | $3.93 | $3.93 | 76,900 | — | — |
| 2023-08-16 | $3.91 | $3.91 | 69,100 | — | — |
| 2023-08-15 | $4.07 | $4.07 | 51,000 | — | — |
| 2023-08-14 | $4.17 | $4.17 | 33,800 | — | — |
| 2023-08-11 | $4.25 | $4.25 | 42,300 | — | — |
| 2023-08-10 | $4.22 | $4.22 | 34,400 | — | — |
| 2023-08-09 | $4.23 | $4.23 | 63,600 | — | — |
| 2023-08-08 | $4.42 | $4.42 | 94,800 | — | — |
| 2023-08-07 | $4.20 | $4.20 | 58,600 | — | — |
| 2023-08-04 | $4.32 | $4.32 | 58,500 | — | — |
| 2023-08-03 | $4.43 | $4.43 | 46,800 | — | — |
| 2023-08-02 | $4.34 | $4.34 | 55,100 | — | — |
| 2023-08-01 | $4.56 | $4.56 | 61,800 | — | — |
| 2023-07-31 | $4.50 | $4.50 | 74,700 | — | — |
| 2023-07-28 | $4.28 | $4.28 | 31,200 | — | — |
| 2023-07-27 | $4.30 | $4.30 | 60,200 | — | — |
| 2023-07-26 | $4.61 | $4.61 | 37,900 | — | — |
| 2023-07-25 | $4.55 | $4.55 | 101,500 | — | — |
| 2023-07-24 | $4.32 | $4.32 | 67,100 | — | — |
| 2023-07-21 | $4.36 | $4.36 | 124,800 | — | — |
| 2023-07-20 | $4.53 | $4.53 | 67,400 | — | — |
| 2023-07-19 | $4.60 | $4.60 | 112,400 | — | — |
| 2023-07-18 | $4.72 | $4.72 | 85,700 | — | — |
| 2023-07-17 | $4.63 | $4.63 | 72,900 | — | — |
| 2023-07-14 | $4.55 | $4.55 | 38,400 | — | — |
| 2023-07-13 | $4.63 | $4.63 | 41,300 | — | — |
| 2023-07-12 | $4.65 | $4.65 | 100,500 | — | — |
| 2023-07-11 | $4.62 | $4.62 | 156,300 | — | — |
| 2023-07-10 | $4.38 | $4.38 | 225,600 | — | — |
| 2023-07-07 | $4.19 | $4.19 | 76,400 | — | — |
| 2023-07-06 | $4.12 | $4.12 | 57,100 | — | — |
| 2023-07-05 | $4.13 | $4.13 | 70,800 | — | — |
| 2023-07-03 | $4.18 | $4.18 | 34,800 | — | — |
| 2023-06-30 | $4.21 | $4.21 | 141,900 | — | — |
| 2023-06-29 | $4.29 | $4.29 | 83,100 | — | — |
| 2023-06-28 | $4.14 | $4.14 | 126,600 | — | — |
| 2023-06-27 | $4.17 | $4.17 | 48,900 | — | — |
| 2023-06-26 | $4.17 | $4.17 | 93,900 | — | — |
| 2023-06-23 | $4.29 | $4.29 | 124,200 | — | — |
| 2023-06-22 | $4.30 | $4.30 | 106,100 | — | — |
| 2023-06-21 | $4.22 | $4.22 | 68,800 | — | — |
| 2023-06-20 | $4.20 | $4.20 | 62,500 | — | — |
| 2023-06-16 | $4.30 | $4.30 | 147,400 | — | — |
| 2023-06-15 | $4.36 | $4.36 | 86,600 | — | — |
| 2023-06-14 | $4.35 | $4.35 | 429,700 | — | — |
| 2023-06-13 | $4.40 | $4.40 | 147,100 | — | — |
| 2023-06-12 | $4.30 | $4.30 | 129,700 | — | — |
| 2023-06-09 | $4.31 | $4.31 | 85,700 | — | — |
| 2023-06-08 | $4.44 | $4.44 | 210,900 | — | — |
| 2023-06-07 | $4.30 | $4.30 | 418,200 | — | — |
| 2023-06-06 | $4.26 | $4.26 | 233,800 | — | — |
| 2023-06-05 | $4.25 | $4.25 | 288,400 | — | — |
| 2023-06-02 | $4.23 | $4.23 | 376,400 | — | — |
| 2023-06-01 | $4.36 | $4.36 | 478,800 | — | — |
| 2023-05-31 | $4.43 | $4.43 | 459,700 | — | — |
| 2023-05-30 | $5.25 | $5.25 | 465,300 | — | — |
| 2023-05-26 | $4.80 | $4.80 | 60,500 | — | — |
| 2023-05-25 | $4.48 | $4.48 | 94,500 | — | — |
| 2023-05-24 | $4.60 | $4.60 | 72,400 | — | — |
| 2023-05-23 | $4.57 | $4.57 | 75,700 | — | — |
| 2023-05-22 | $4.88 | $4.88 | 171,700 | — | — |
| 2023-05-19 | $4.87 | $4.87 | 135,200 | — | — |
| 2023-05-18 | $4.81 | $4.81 | 231,800 | — | — |
| 2023-05-17 | $4.74 | $4.74 | 128,800 | — | — |
| 2023-05-16 | $4.93 | $4.93 | 252,800 | — | — |
| 2023-05-15 | $4.75 | $4.75 | 224,000 | — | — |
| 2023-05-12 | $4.44 | $4.44 | 239,200 | — | — |
| 2023-05-11 | $4.13 | $4.13 | 272,500 | — | — |
| 2023-05-10 | $3.89 | $3.89 | 168,900 | — | — |
| 2023-05-09 | $3.79 | $3.79 | 113,200 | — | — |
| 2023-05-08 | $3.65 | $3.65 | 153,000 | — | — |
| 2023-05-05 | $3.70 | $3.70 | 212,300 | — | — |
| 2023-05-04 | $3.70 | $3.70 | 124,100 | — | — |
| 2023-05-03 | $3.70 | $3.70 | 70,300 | — | — |
| 2023-05-02 | $3.76 | $3.76 | 191,600 | — | — |
| 2023-05-01 | $3.80 | $3.80 | 78,600 | — | — |
| 2023-04-28 | $3.68 | $3.68 | 163,800 | — | — |
| 2023-04-27 | $3.57 | $3.57 | 375,500 | — | — |
| 2023-04-26 | $3.69 | $3.69 | 140,800 | — | — |
| 2023-04-25 | $3.54 | $3.54 | 121,600 | — | — |
| 2023-04-24 | $3.83 | $3.83 | 50,600 | — | — |
| 2023-04-21 | $3.92 | $3.92 | 93,900 | — | — |
| 2023-04-20 | $3.99 | $3.99 | 101,000 | — | — |
| 2023-04-19 | $4.06 | $4.06 | 50,800 | — | — |
| 2023-04-18 | $4.16 | $4.16 | 35,700 | — | — |
| 2023-04-17 | $4.32 | $4.32 | 27,000 | — | — |
| 2023-04-14 | $4.37 | $4.37 | 55,300 | — | — |
| 2023-04-13 | $4.51 | $4.51 | 171,100 | — | — |
| 2023-04-12 | $4.59 | $4.59 | 53,600 | — | — |
| 2023-04-11 | $4.60 | $4.60 | 58,000 | — | — |
| 2023-04-10 | $4.52 | $4.52 | 90,400 | — | — |
| 2023-04-06 | $4.40 | $4.40 | 66,200 | — | — |
| 2023-04-05 | $4.28 | $4.28 | 70,800 | — | — |
| 2023-04-04 | $4.21 | $4.21 | 52,700 | — | — |
| 2023-04-03 | $4.30 | $4.30 | 78,900 | — | — |
| 2023-03-31 | $4.34 | $4.34 | 67,800 | — | — |
| 2023-03-30 | $4.24 | $4.24 | 44,200 | — | — |
| 2023-03-29 | $4.20 | $4.20 | 40,400 | — | — |
| 2023-03-28 | $4.11 | $4.11 | 42,700 | — | — |
| 2023-03-27 | $4.00 | $4.00 | 85,900 | — | — |
| 2023-03-24 | $4.10 | $4.10 | 108,900 | — | — |
| 2023-03-23 | $4.28 | $4.28 | 199,100 | — | — |
| 2023-03-22 | $4.40 | $4.40 | 192,300 | — | — |
| 2023-03-21 | $4.24 | $4.24 | 208,000 | — | — |
| 2023-03-20 | $4.03 | $4.03 | 912,300 | — | — |
| 2023-03-17 | $3.92 | $3.92 | 240,600 | — | — |
| 2023-03-16 | $4.03 | $4.03 | 191,200 | — | — |
| 2023-03-15 | $4.23 | $4.23 | 105,400 | — | — |
| 2023-03-14 | $4.51 | $4.51 | 107,900 | — | — |
| 2023-03-13 | $4.50 | $4.50 | 81,900 | — | — |
| 2023-03-10 | $4.59 | $4.59 | 298,800 | — | — |
| 2023-03-09 | $5.00 | $5.00 | 67,600 | — | — |
| 2023-03-08 | $5.13 | $5.13 | 54,800 | — | — |
| 2023-03-07 | $5.06 | $5.06 | 97,300 | — | — |
| 2023-03-06 | $4.97 | $4.97 | 122,300 | — | — |
| 2023-03-03 | $5.05 | $5.05 | 66,900 | — | — |
| 2023-03-02 | $5.06 | $5.06 | 94,000 | — | — |
| 2023-03-01 | $5.09 | $5.09 | 103,100 | — | — |
| 2023-02-28 | $5.15 | $5.15 | 129,500 | — | — |
| 2023-02-27 | $5.01 | $5.01 | 103,800 | — | — |
| 2023-02-24 | $5.00 | $5.00 | 67,100 | — | — |
| 2023-02-23 | $5.00 | $5.00 | 63,300 | — | — |
| 2023-02-22 | $5.02 | $5.02 | 60,400 | — | — |
| 2023-02-21 | $5.04 | $5.04 | 93,800 | — | — |
| 2023-02-17 | $5.16 | $5.16 | 104,600 | — | — |
| 2023-02-16 | $5.20 | $5.20 | 64,600 | — | — |
| 2023-02-15 | $5.30 | $5.30 | 172,700 | — | — |
| 2023-02-14 | $5.29 | $5.29 | 218,200 | — | — |
| 2023-02-13 | $5.58 | $5.58 | 277,200 | — | — |
| 2023-02-10 | $5.64 | $5.64 | 307,200 | — | — |
| 2023-02-09 | $5.01 | $5.01 | 115,700 | — | — |
| 2023-02-08 | $5.03 | $5.03 | 108,800 | — | — |
| 2023-02-07 | $5.16 | $5.16 | 240,700 | — | — |
| 2023-02-06 | $5.06 | $5.06 | 197,200 | — | — |
| 2023-02-03 | $5.19 | $5.19 | 113,100 | — | — |
| 2023-02-02 | $5.28 | $5.28 | 209,600 | — | — |
| 2023-02-01 | $4.95 | $4.95 | 186,600 | — | — |
| 2023-01-31 | $5.05 | $5.05 | 348,700 | — | — |
| 2023-01-30 | $4.84 | $4.84 | 622,900 | — | — |
| 2023-01-27 | $4.70 | $4.70 | 207,100 | — | — |
| 2023-01-26 | $4.66 | $4.66 | 477,800 | — | — |
| 2023-01-25 | $4.40 | $4.40 | 892,000 | — | — |
| 2023-01-24 | $4.25 | $4.25 | 68,500 | — | — |
| 2023-01-23 | $4.28 | $4.28 | 156,800 | — | — |
| 2023-01-20 | $4.25 | $4.25 | 184,500 | — | — |
| 2023-01-19 | $4.13 | $4.13 | 150,700 | — | — |
| 2023-01-18 | $4.24 | $4.24 | 111,000 | — | — |
| 2023-01-17 | $4.28 | $4.28 | 127,400 | — | — |
| 2023-01-13 | $4.36 | $4.36 | 86,200 | — | — |
| 2023-01-12 | $4.45 | $4.45 | 83,900 | — | — |
| 2023-01-11 | $4.44 | $4.44 | 110,400 | — | — |
| 2023-01-10 | $4.60 | $4.60 | 152,300 | — | — |
| 2023-01-09 | $4.71 | $4.71 | 90,600 | — | — |
| 2023-01-06 | $4.45 | $4.45 | 75,200 | — | — |
| 2023-01-05 | $4.29 | $4.29 | 28,300 | — | — |
| 2023-01-04 | $4.45 | $4.45 | 120,300 | — | — |
| 2023-01-03 | $4.31 | $4.31 | 53,600 | — | — |