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
- 2002-07-16 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 | $5.50 | $5.50 | 112,700 | — | — |
| 2023-12-28 | $5.75 | $5.75 | 153,400 | — | — |
| 2023-12-27 | $4.24 | $4.24 | 28,500 | — | — |
| 2023-12-26 | $4.11 | $4.11 | 27,100 | — | — |
| 2023-12-22 | $3.97 | $3.97 | 28,600 | — | — |
| 2023-12-21 | $3.99 | $3.99 | 41,600 | — | — |
| 2023-12-20 | $3.85 | $3.85 | 67,800 | — | — |
| 2023-12-19 | $4.25 | $4.25 | 53,800 | — | — |
| 2023-12-18 | $4.30 | $4.30 | 66,000 | — | — |
| 2023-12-15 | $4.70 | $4.70 | 74,400 | — | — |
| 2023-12-14 | $5.07 | $5.07 | 293,100 | — | — |
| 2023-12-13 | $4.55 | $4.55 | 176,100 | — | — |
| 2023-12-12 | $4.24 | $4.24 | 309,100 | — | — |
| 2023-12-11 | $4.71 | $4.71 | 2,674,700 | — | — |
| 2023-12-08 | $3.21 | $3.21 | 43,100 | — | — |
| 2023-12-07 | $2.82 | $2.82 | 11,400 | — | — |
| 2023-12-06 | $2.87 | $2.87 | 34,400 | — | — |
| 2023-12-05 | $2.81 | $2.81 | 12,300 | — | — |
| 2023-12-04 | $2.81 | $2.81 | 13,900 | — | — |
| 2023-12-01 | $2.76 | $2.76 | 8,800 | — | — |
| 2023-11-30 | $2.76 | $2.76 | 23,000 | — | — |
| 2023-11-29 | $2.90 | $2.90 | 22,600 | — | — |
| 2023-11-28 | $2.82 | $2.82 | 19,000 | — | — |
| 2023-11-27 | $2.70 | $2.70 | 16,100 | — | — |
| 2023-11-24 | $2.79 | $2.79 | 5,500 | — | — |
| 2023-11-22 | $2.68 | $2.68 | 9,600 | — | — |
| 2023-11-21 | $2.60 | $2.60 | 23,300 | — | — |
| 2023-11-20 | $2.70 | $2.70 | 28,300 | — | — |
| 2023-11-17 | $2.85 | $2.85 | 18,700 | — | — |
| 2023-11-16 | $2.76 | $2.76 | 4,500 | — | — |
| 2023-11-15 | $2.79 | $2.79 | 31,100 | — | — |
| 2023-11-14 | $2.64 | $2.64 | 20,600 | — | — |
| 2023-11-13 | $2.64 | $2.64 | 28,700 | — | — |
| 2023-11-10 | $2.73 | $2.73 | 45,600 | — | — |
| 2023-11-09 | $2.98 | $2.98 | 12,500 | — | — |
| 2023-11-08 | $3.05 | $3.05 | 11,200 | — | — |
| 2023-11-07 | $3.07 | $3.07 | 10,300 | — | — |
| 2023-11-06 | $3.05 | $3.05 | 15,500 | — | — |
| 2023-11-03 | $3.14 | $3.14 | 43,200 | — | — |
| 2023-11-02 | $3.13 | $3.13 | 52,000 | — | — |
| 2023-11-01 | $2.81 | $2.81 | 33,500 | — | — |
| 2023-10-31 | $2.40 | $2.40 | 30,000 | — | — |
| 2023-10-30 | $2.67 | $2.67 | 27,400 | — | — |
| 2023-10-27 | $2.60 | $2.60 | 6,300 | — | — |
| 2023-10-26 | $2.70 | $2.70 | 10,700 | — | — |
| 2023-10-25 | $2.75 | $2.75 | 23,100 | — | — |
| 2023-10-24 | $2.80 | $2.80 | 13,000 | — | — |
| 2023-10-23 | $2.92 | $2.92 | 22,400 | — | — |
| 2023-10-20 | $3.04 | $3.04 | 38,800 | — | — |
| 2023-10-19 | $3.24 | $3.24 | 11,900 | — | — |
| 2023-10-18 | $3.39 | $3.39 | 16,600 | — | — |
| 2023-10-17 | $3.45 | $3.45 | 25,000 | — | — |
| 2023-10-16 | $3.32 | $3.32 | 9,800 | — | — |
| 2023-10-13 | $3.31 | $3.31 | 13,400 | — | — |
| 2023-10-12 | $3.43 | $3.43 | 27,100 | — | — |
| 2023-10-11 | $3.55 | $3.55 | 19,000 | — | — |
| 2023-10-10 | $3.78 | $3.78 | 14,800 | — | — |
| 2023-10-09 | $3.87 | $3.87 | 7,500 | — | — |
| 2023-10-06 | $3.98 | $3.98 | 39,500 | — | — |
| 2023-10-05 | $3.80 | $3.80 | 46,200 | — | — |
| 2023-10-04 | $3.62 | $3.62 | 112,800 | — | — |
| 2023-10-03 | $4.39 | $4.39 | 17,800 | — | — |
| 2023-10-02 | $4.42 | $4.42 | 26,400 | — | — |
| 2023-09-29 | $4.54 | $4.54 | 10,400 | — | — |
| 2023-09-28 | $4.61 | $4.61 | 13,100 | — | — |
| 2023-09-27 | $4.74 | $4.74 | 26,400 | — | — |
| 2023-09-26 | $4.53 | $4.53 | 78,600 | — | — |
| 2023-09-25 | $4.81 | $4.81 | 43,500 | — | — |
| 2023-09-22 | $4.93 | $4.93 | 44,200 | — | — |
| 2023-09-21 | $5.12 | $5.12 | 31,000 | — | — |
| 2023-09-20 | $5.35 | $5.35 | 13,000 | — | — |
| 2023-09-19 | $5.41 | $5.41 | 10,300 | — | — |
| 2023-09-18 | $5.32 | $5.32 | 15,700 | — | — |
| 2023-09-15 | $5.36 | $5.36 | 33,500 | — | — |
| 2023-09-14 | $5.64 | $5.64 | 28,800 | — | — |
| 2023-09-13 | $5.35 | $5.35 | 86,900 | — | — |
| 2023-09-12 | $5.77 | $5.77 | 104,400 | — | — |
| 2023-09-11 | $6.15 | $6.15 | 363,700 | — | — |
| 2023-09-08 | $5.52 | $5.52 | 78,900 | — | — |
| 2023-09-07 | $5.65 | $5.65 | 38,400 | — | — |
| 2023-09-06 | $5.71 | $5.71 | 78,500 | — | — |
| 2023-09-05 | $5.42 | $5.42 | 45,100 | — | — |
| 2023-09-01 | $5.44 | $5.44 | 42,900 | — | — |
| 2023-08-31 | $5.62 | $5.62 | 43,100 | — | — |
| 2023-08-30 | $5.85 | $5.85 | 23,300 | — | — |
| 2023-08-29 | $5.48 | $5.48 | 66,500 | — | — |
| 2023-08-28 | $5.54 | $5.54 | 51,800 | — | — |
| 2023-08-25 | $5.65 | $5.65 | 49,300 | — | — |
| 2023-08-24 | $5.98 | $5.98 | 48,100 | — | — |
| 2023-08-23 | $6.03 | $6.03 | 81,900 | — | — |
| 2023-08-22 | $6.56 | $6.56 | 35,600 | — | — |
| 2023-08-21 | $6.50 | $6.50 | 87,300 | — | — |
| 2023-08-18 | $6.57 | $6.57 | 45,700 | — | — |
| 2023-08-17 | $6.30 | $6.30 | 41,400 | — | — |
| 2023-08-16 | $6.50 | $6.50 | 199,200 | — | — |
| 2023-08-15 | $5.86 | $5.86 | 156,500 | — | — |
| 2023-08-14 | $4.66 | $4.66 | 88,200 | — | — |
| 2023-08-11 | $4.75 | $4.75 | 26,400 | — | — |
| 2023-08-10 | $4.72 | $4.72 | 78,200 | — | — |
| 2023-08-09 | $5.30 | $5.30 | 88,800 | — | — |
| 2023-08-08 | $4.63 | $4.63 | 123,500 | — | — |
| 2023-08-07 | $4.97 | $4.97 | 79,500 | — | — |
| 2023-08-04 | $5.17 | $5.17 | 83,200 | — | — |
| 2023-08-03 | $5.74 | $5.74 | 41,000 | — | — |
| 2023-08-02 | $5.77 | $5.77 | 217,600 | — | — |
| 2023-08-01 | $5.51 | $5.51 | 262,200 | — | — |
| 2023-07-31 | $5.05 | $5.05 | 434,100 | — | — |
| 2023-07-28 | $6.47 | $6.47 | 412,800 | — | — |
| 2023-07-27 | $8.32 | $8.32 | 149,000 | — | — |
| 2023-07-26 | $8.53 | $8.53 | 415,200 | — | — |
| 2023-07-25 | $8.78 | $8.78 | 490,300 | — | — |
| 2023-07-24 | $7.80 | $7.80 | 966,400 | — | — |
| 2023-07-21 | $6.61 | $6.61 | 87,400 | — | — |
| 2023-07-20 | $6.00 | $6.00 | 108,300 | — | — |
| 2023-07-19 | $6.25 | $6.25 | 113,300 | — | — |
| 2023-07-18 | $6.19 | $6.19 | 246,900 | — | — |
| 2023-07-17 | $5.06 | $5.06 | 34,900 | — | — |
| 2023-07-14 | $5.26 | $5.26 | 60,700 | — | — |
| 2023-07-13 | $5.25 | $5.25 | 94,900 | — | — |
| 2023-07-12 | $4.80 | $4.80 | 270,600 | — | — |
| 2023-07-11 | $5.31 | $5.31 | 300,900 | — | — |
| 2023-07-10 | $5.34 | $5.34 | 316,900 | — | — |
| 2023-07-07 | $4.34 | $4.34 | 84,100 | — | — |
| 2023-07-06 | $3.96 | $3.96 | 266,000 | — | — |
| 2023-07-05 | $4.13 | $4.13 | 122,300 | — | — |
| 2023-07-03 | $3.59 | $3.59 | 113,900 | — | — |
| 2023-06-30 | $3.10 | $3.10 | 125,400 | — | — |
| 2023-06-29 | $3.06 | $3.06 | 263,400 | — | — |
| 2023-06-28 | $3.50 | $3.50 | 138,500 | — | — |
| 2023-06-27 | $3.99 | $3.99 | 85,800 | — | — |
| 2023-06-26 | $3.97 | $3.97 | 106,700 | — | — |
| 2023-06-23 | $4.25 | $4.25 | 207,600 | — | — |
| 2023-06-22 | $4.20 | $4.20 | 264,300 | — | — |
| 2023-06-21 | $4.20 | $4.20 | 600,700 | — | — |
| 2023-06-20 | $3.47 | $3.47 | 374,800 | — | — |
| 2023-06-16 | $3.14 | $3.14 | 716,300 | — | — |
| 2023-06-15 | $2.48 | $2.48 | 163,200 | — | — |
| 2023-06-14 | $2.43 | $2.43 | 175,100 | — | — |
| 2023-06-13 | $2.50 | $2.50 | 506,900 | — | — |
| 2023-06-12 | $3.00 | $3.00 | 1,202,500 | — | — |
| 2023-06-09 | $2.51 | $2.51 | 559,500 | — | — |
| 2023-06-08 | $2.08 | $2.08 | 244,100 | — | — |
| 2023-06-07 | $1.95 | $1.95 | 249,200 | — | — |
| 2023-06-06 | $1.72 | $1.72 | 108,400 | — | — |
| 2023-06-05 | $1.72 | $1.72 | 144,100 | — | — |
| 2023-06-02 | $1.84 | $1.84 | 310,400 | — | — |
| 2023-06-01 | $1.68 | $1.68 | 1,699,300 | — | — |
| 2023-05-31 | $1.78 | $1.78 | 38,323,800 | — | — |
| 2023-05-30 | $1.33 | $1.33 | 63,700 | — | — |
| 2023-05-26 | $1.28 | $1.28 | 41,900 | — | — |
| 2023-05-25 | $1.19 | $1.19 | 43,000 | — | — |
| 2023-05-24 | $1.25 | $1.25 | 34,700 | — | — |
| 2023-05-23 | $1.28 | $1.28 | 26,900 | — | — |
| 2023-05-22 | $1.30 | $1.30 | 7,200 | — | — |
| 2023-05-19 | $1.30 | $1.30 | 19,600 | — | — |
| 2023-05-18 | $1.33 | $1.33 | 9,800 | — | — |
| 2023-05-17 | $1.31 | $1.31 | 28,100 | — | — |
| 2023-05-16 | $1.32 | $1.32 | 36,500 | — | — |
| 2023-05-15 | $1.37 | $1.37 | 42,100 | — | — |
| 2023-05-12 | $1.25 | $1.25 | 62,300 | — | — |
| 2023-05-11 | $1.32 | $1.32 | 66,100 | — | — |
| 2023-05-10 | $1.42 | $1.42 | 88,200 | — | — |
| 2023-05-09 | $1.54 | $1.54 | 66,500 | — | — |
| 2023-05-08 | $1.67 | $1.67 | 97,700 | — | — |
| 2023-05-05 | $1.44 | $1.44 | 203,400 | — | — |
| 2023-05-04 | $1.52 | $1.52 | 357,200 | — | — |
| 2023-05-03 | $1.36 | $1.36 | 977,400 | — | — |
| 2023-05-02 | $1.13 | $1.13 | 209,300 | — | — |
| 2023-05-01 | $0.98 | $0.98 | 1,803,800 | — | — |
| 2023-04-28 | $0.84 | $0.84 | 66,400 | — | — |
| 2023-04-27 | $0.85 | $0.85 | 25,200 | — | — |
| 2023-04-26 | $0.81 | $0.81 | 25,700 | — | — |
| 2023-04-25 | $0.91 | $0.91 | 20,900 | — | — |
| 2023-04-24 | $0.92 | $0.92 | 45,500 | — | — |
| 2023-04-21 | $0.97 | $0.97 | 37,900 | — | — |
| 2023-04-20 | $0.99 | $0.99 | 85,300 | — | — |
| 2023-04-19 | $0.98 | $0.98 | 117,700 | — | — |
| 2023-04-18 | $1.07 | $1.07 | 188,900 | — | — |
| 2023-04-17 | $1.13 | $1.13 | 1,508,700 | — | — |
| 2023-04-14 | $1.10 | $1.10 | 461,100 | — | — |
| 2023-04-13 | $0.94 | $0.94 | 117,200 | — | — |
| 2023-04-12 | $0.83 | $0.83 | 25,700 | — | — |
| 2023-04-11 | $0.84 | $0.84 | 26,000 | — | — |
| 2023-04-10 | $0.81 | $0.81 | 21,000 | — | — |
| 2023-04-06 | $0.85 | $0.85 | 40,200 | — | — |
| 2023-04-05 | $0.86 | $0.86 | 80,800 | — | — |
| 2023-04-04 | $0.82 | $0.82 | 89,500 | — | — |
| 2023-04-03 | $0.78 | $0.78 | 27,000 | — | — |
| 2023-03-31 | $0.71 | $0.71 | 114,600 | — | — |
| 2023-03-30 | $0.78 | $0.78 | 45,500 | — | — |
| 2023-03-29 | $0.85 | $0.85 | 120,600 | — | — |
| 2023-03-28 | $0.84 | $0.84 | 78,900 | — | — |
| 2023-03-27 | $0.81 | $0.81 | 63,300 | — | — |
| 2023-03-24 | $0.83 | $0.83 | 177,700 | — | — |
| 2023-03-23 | $0.94 | $0.94 | 347,200 | — | — |
| 2023-03-22 | $1.20 | $1.20 | 264,200 | — | — |
| 2023-03-21 | $1.76 | $1.76 | 23,000 | — | — |
| 2023-03-20 | $1.77 | $1.77 | 56,600 | — | — |
| 2023-03-17 | $1.83 | $1.83 | 49,500 | — | — |
| 2023-03-16 | $2.00 | $2.00 | 13,300 | — | — |
| 2023-03-15 | $1.98 | $1.98 | 27,700 | — | — |
| 2023-03-14 | $1.90 | $1.90 | 27,500 | — | — |
| 2023-03-13 | $1.89 | $1.89 | 33,500 | — | — |
| 2023-03-10 | $1.86 | $1.86 | 85,700 | — | — |
| 2023-03-09 | $2.00 | $2.00 | 18,700 | — | — |
| 2023-03-08 | $2.04 | $2.04 | 12,600 | — | — |
| 2023-03-07 | $2.07 | $2.07 | 21,100 | — | — |
| 2023-03-06 | $2.12 | $2.12 | 10,400 | — | — |
| 2023-03-03 | $2.12 | $2.12 | 20,500 | — | — |
| 2023-03-02 | $2.13 | $2.13 | 18,800 | — | — |
| 2023-03-01 | $2.05 | $2.05 | 36,000 | — | — |
| 2023-02-28 | $2.17 | $2.17 | 7,800 | — | — |
| 2023-02-27 | $2.14 | $2.14 | 10,000 | — | — |
| 2023-02-24 | $2.07 | $2.07 | 18,700 | — | — |
| 2023-02-23 | $2.24 | $2.24 | 23,700 | — | — |
| 2023-02-22 | $2.20 | $2.20 | 12,200 | — | — |
| 2023-02-21 | $2.30 | $2.30 | 6,400 | — | — |
| 2023-02-17 | $2.36 | $2.36 | 23,800 | — | — |
| 2023-02-16 | $2.26 | $2.26 | 15,200 | — | — |
| 2023-02-15 | $2.26 | $2.26 | 22,900 | — | — |
| 2023-02-14 | $2.31 | $2.31 | 17,300 | — | — |
| 2023-02-13 | $2.39 | $2.39 | 53,800 | — | — |
| 2023-02-10 | $2.51 | $2.51 | 22,300 | — | — |
| 2023-02-09 | $2.48 | $2.48 | 41,200 | — | — |
| 2023-02-08 | $2.30 | $2.30 | 44,800 | — | — |
| 2023-02-07 | $2.40 | $2.40 | 168,700 | — | — |
| 2023-02-06 | $2.64 | $2.64 | 114,500 | — | — |
| 2023-02-03 | $2.70 | $2.70 | 195,000 | — | — |
| 2023-02-02 | $2.64 | $2.64 | 52,500 | — | — |
| 2023-02-01 | $2.70 | $2.70 | 46,500 | — | — |
| 2023-01-31 | $2.80 | $2.80 | 35,000 | — | — |
| 2023-01-30 | $2.79 | $2.79 | 133,000 | — | — |
| 2023-01-27 | $3.12 | $3.12 | 158,000 | — | — |
| 2023-01-26 | $3.50 | $3.50 | 14,970 | — | — |
| 2023-01-25 | $4.00 | $4.00 | 26,250 | — | — |
| 2023-01-24 | $4.00 | $4.00 | 154,350 | — | — |
| 2023-01-23 | $3.40 | $3.40 | 44,090 | — | — |
| 2023-01-20 | $3.30 | $3.30 | 26,100 | — | — |
| 2023-01-19 | $3.30 | $3.30 | 11,690 | — | — |
| 2023-01-18 | $3.30 | $3.30 | 21,450 | — | — |
| 2023-01-17 | $3.50 | $3.50 | 15,660 | — | — |
| 2023-01-13 | $3.60 | $3.60 | 33,610 | — | — |
| 2023-01-12 | $3.50 | $3.50 | 27,540 | — | — |
| 2023-01-11 | $3.40 | $3.40 | 48,560 | — | — |
| 2023-01-10 | $3.20 | $3.20 | 46,030 | — | — |
| 2023-01-09 | $3.20 | $3.20 | 67,660 | — | — |
| 2023-01-06 | $3.20 | $3.20 | 26,130 | — | — |
| 2023-01-05 | $3.00 | $3.00 | 15,890 | — | — |
| 2023-01-04 | $3.00 | $3.00 | 22,260 | — | — |
| 2023-01-03 | $2.80 | $2.80 | 13,470 | — | — |