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
- 2009-12-18 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 | $3.08 | $3.17 | 462,800 | — | — |
| 2023-12-28 | $3.06 | $3.15 | 250,300 | — | — |
| 2023-12-27 | $3.12 | $3.21 | 268,300 | — | — |
| 2023-12-26 | $3.07 | $3.16 | 216,400 | — | — |
| 2023-12-22 | $3.08 | $3.17 | 400,300 | — | — |
| 2023-12-21 | $3.06 | $3.15 | 368,900 | — | — |
| 2023-12-20 | $3.06 | $3.15 | 468,000 | — | — |
| 2023-12-19 | $3.26 | $3.36 | 357,800 | — | — |
| 2023-12-18 | $3.11 | $3.20 | 579,800 | — | — |
| 2023-12-15 | $3.22 | $3.31 | 1,839,800 | — | — |
| 2023-12-14 | $3.52 | $3.62 | 671,400 | — | — |
| 2023-12-13 | $3.43 | $3.53 | 776,300 | — | — |
| 2023-12-12 | $3.15 | $3.24 | 624,500 | — | — |
| 2023-12-11 | $3.32 | $3.42 | 803,300 | — | — |
| 2023-12-08 | $3.07 | $3.16 | 199,300 | — | — |
| 2023-12-07 | $3.06 | $3.15 | 265,600 | — | — |
| 2023-12-06 | $3.05 | $3.14 | 333,800 | — | — |
| 2023-12-05 | $3.04 | $3.13 | 320,300 | — | — |
| 2023-12-04 | $3.19 | $3.28 | 316,400 | — | — |
| 2023-12-01 | $3.26 | $3.36 | 283,400 | — | — |
| 2023-11-30 | $3.21 | $3.30 | 374,200 | — | — |
| 2023-11-29 | $3.24 | $3.34 | 346,100 | — | — |
| 2023-11-28 | $3.33 | $3.43 | 315,700 | — | — |
| 2023-11-27 | $3.26 | $3.36 | 496,200 | — | — |
| 2023-11-24 | $3.28 | $3.38 | 793,400 | — | — |
| 2023-11-22 | $2.81 | $2.89 | 192,200 | — | — |
| 2023-11-21 | $2.85 | $2.93 | 356,400 | — | — |
| 2023-11-20 | $2.77 | $2.85 | 188,000 | — | — |
| 2023-11-17 | $2.72 | $2.80 | 189,700 | — | — |
| 2023-11-16 | $2.81 | $2.89 | 201,800 | — | — |
| 2023-11-15 | $2.73 | $2.81 | 178,400 | — | — |
| 2023-11-14 | $2.82 | $2.90 | 290,300 | — | — |
| 2023-11-13 | $2.60 | $2.68 | 289,100 | — | — |
| 2023-11-10 | $2.70 | $2.78 | 357,900 | — | — |
| 2023-11-09 | $2.82 | $2.90 | 367,900 | — | — |
| 2023-11-08 | $2.79 | $2.87 | 207,500 | — | — |
| 2023-11-07 | $2.84 | $2.92 | 338,600 | — | — |
| 2023-11-06 | $3.00 | $3.09 | 367,300 | — | — |
| 2023-11-03 | $3.02 | $3.11 | 742,000 | — | — |
| 2023-11-02 | $2.79 | $2.87 | 183,200 | — | — |
| 2023-11-01 | $2.79 | $2.87 | 352,300 | — | — |
| 2023-10-31 | $2.78 | $2.86 | 322,300 | — | — |
| 2023-10-30 | $2.87 | $2.95 | 271,500 | — | — |
| 2023-10-27 | $2.89 | $2.98 | 434,800 | — | — |
| 2023-10-26 | $2.84 | $2.92 | 438,700 | — | — |
| 2023-10-25 | $2.90 | $2.99 | 390,000 | — | — |
| 2023-10-24 | $2.89 | $2.98 | 349,800 | — | — |
| 2023-10-23 | $2.87 | $2.95 | 408,500 | — | — |
| 2023-10-20 | $2.83 | $2.91 | 444,600 | — | — |
| 2023-10-19 | $2.83 | $2.91 | 197,000 | — | — |
| 2023-10-18 | $2.84 | $2.92 | 430,800 | — | — |
| 2023-10-17 | $2.85 | $2.93 | 177,700 | — | — |
| 2023-10-16 | $2.81 | $2.89 | 396,600 | — | — |
| 2023-10-13 | $2.85 | $2.93 | 618,800 | — | — |
| 2023-10-12 | $2.76 | $2.84 | 567,100 | — | — |
| 2023-10-11 | $2.88 | $2.96 | 399,100 | — | — |
| 2023-10-10 | $2.86 | $2.94 | 404,800 | — | — |
| 2023-10-09 | $3.04 | $3.13 | 434,200 | — | — |
| 2023-10-06 | $2.98 | $3.07 | 458,000 | — | — |
| 2023-10-05 | $2.88 | $2.96 | 379,300 | — | — |
| 2023-10-04 | $2.91 | $3.00 | 668,400 | — | — |
| 2023-10-03 | $3.02 | $3.11 | 826,900 | — | — |
| 2023-10-02 | $2.96 | $3.05 | 409,600 | — | — |
| 2023-09-29 | $3.06 | $3.15 | 687,600 | — | — |
| 2023-09-28 | $3.04 | $3.13 | 474,900 | — | — |
| 2023-09-27 | $3.05 | $3.14 | 380,700 | — | — |
| 2023-09-26 | $3.08 | $3.17 | 277,600 | — | — |
| 2023-09-25 | $3.12 | $3.21 | 401,100 | — | — |
| 2023-09-22 | $3.06 | $3.15 | 365,900 | — | — |
| 2023-09-21 | $3.09 | $3.18 | 403,500 | — | — |
| 2023-09-20 | $3.16 | $3.25 | 296,200 | — | — |
| 2023-09-19 | $3.20 | $3.29 | 196,500 | — | — |
| 2023-09-18 | $3.39 | $3.49 | 309,100 | — | — |
| 2023-09-15 | $3.39 | $3.49 | 1,097,100 | — | — |
| 2023-09-14 | $3.24 | $3.34 | 470,700 | — | — |
| 2023-09-13 | $3.27 | $3.37 | 420,500 | — | — |
| 2023-09-12 | $3.36 | $3.46 | 320,100 | — | — |
| 2023-09-11 | $3.38 | $3.48 | 404,300 | — | — |
| 2023-09-08 | $3.40 | $3.50 | 1,716,600 | — | — |
| 2023-09-07 | $3.91 | $4.03 | 124,900 | — | — |
| 2023-09-06 | $3.95 | $4.07 | 188,700 | — | — |
| 2023-09-05 | $4.02 | $4.14 | 153,400 | — | — |
| 2023-09-01 | $4.19 | $4.31 | 52,300 | — | — |
| 2023-08-31 | $4.23 | $4.35 | 67,300 | — | — |
| 2023-08-30 | $4.30 | $4.43 | 84,400 | — | — |
| 2023-08-29 | $4.29 | $4.42 | 98,700 | — | — |
| 2023-08-28 | $4.26 | $4.39 | 92,700 | — | — |
| 2023-08-25 | $4.14 | $4.26 | 95,600 | — | — |
| 2023-08-24 | $4.20 | $4.32 | 96,600 | — | — |
| 2023-08-23 | $4.20 | $4.32 | 96,300 | — | — |
| 2023-08-22 | $4.05 | $4.17 | 91,800 | — | — |
| 2023-08-21 | $4.06 | $4.18 | 111,400 | — | — |
| 2023-08-18 | $4.10 | $4.22 | 90,400 | — | — |
| 2023-08-17 | $4.11 | $4.23 | 93,900 | — | — |
| 2023-08-16 | $4.19 | $4.31 | 142,800 | — | — |
| 2023-08-15 | $4.16 | $4.28 | 140,700 | — | — |
| 2023-08-14 | $4.32 | $4.45 | 103,600 | — | — |
| 2023-08-11 | $4.25 | $4.38 | 50,400 | — | — |
| 2023-08-10 | $4.25 | $4.38 | 56,800 | — | — |
| 2023-08-09 | $4.33 | $4.46 | 46,900 | — | — |
| 2023-08-08 | $4.35 | $4.48 | 58,500 | — | — |
| 2023-08-07 | $4.30 | $4.43 | 67,000 | — | — |
| 2023-08-04 | $4.35 | $4.48 | 114,900 | — | — |
| 2023-08-03 | $4.39 | $4.52 | 56,700 | — | — |
| 2023-08-02 | $4.45 | $4.58 | 113,300 | — | — |
| 2023-08-01 | $4.57 | $4.70 | 143,000 | — | — |
| 2023-07-31 | $4.63 | $4.77 | 136,300 | — | — |
| 2023-07-28 | $4.54 | $4.65 | 88,900 | — | — |
| 2023-07-27 | $4.46 | $4.57 | 152,400 | — | — |
| 2023-07-26 | $4.68 | $4.79 | 107,300 | — | — |
| 2023-07-25 | $4.52 | $4.63 | 173,700 | — | — |
| 2023-07-24 | $4.50 | $4.61 | 147,200 | — | — |
| 2023-07-21 | $4.66 | $4.77 | 78,500 | — | — |
| 2023-07-20 | $4.75 | $4.87 | 143,000 | — | — |
| 2023-07-19 | $4.78 | $4.90 | 123,200 | — | — |
| 2023-07-18 | $4.77 | $4.89 | 119,300 | — | — |
| 2023-07-17 | $4.66 | $4.77 | 100,000 | — | — |
| 2023-07-14 | $4.67 | $4.78 | 156,100 | — | — |
| 2023-07-13 | $4.71 | $4.82 | 121,300 | — | — |
| 2023-07-12 | $4.79 | $4.91 | 320,200 | — | — |
| 2023-07-11 | $4.42 | $4.53 | 84,100 | — | — |
| 2023-07-10 | $4.42 | $4.53 | 77,600 | — | — |
| 2023-07-07 | $4.21 | $4.31 | 150,300 | — | — |
| 2023-07-06 | $4.22 | $4.32 | 187,900 | — | — |
| 2023-07-05 | $4.34 | $4.45 | 133,600 | — | — |
| 2023-07-03 | $4.50 | $4.61 | 66,300 | — | — |
| 2023-06-30 | $4.34 | $4.45 | 89,700 | — | — |
| 2023-06-29 | $4.27 | $4.37 | 62,900 | — | — |
| 2023-06-28 | $4.15 | $4.25 | 79,200 | — | — |
| 2023-06-27 | $4.18 | $4.28 | 164,000 | — | — |
| 2023-06-26 | $4.23 | $4.33 | 60,600 | — | — |
| 2023-06-23 | $4.21 | $4.31 | 83,700 | — | — |
| 2023-06-22 | $4.27 | $4.37 | 385,800 | — | — |
| 2023-06-21 | $4.24 | $4.34 | 186,700 | — | — |
| 2023-06-20 | $4.23 | $4.33 | 195,300 | — | — |
| 2023-06-16 | $4.48 | $4.59 | 833,600 | — | — |
| 2023-06-15 | $4.23 | $4.33 | 206,800 | — | — |
| 2023-06-14 | $4.23 | $4.33 | 158,800 | — | — |
| 2023-06-13 | $4.34 | $4.45 | 161,100 | — | — |
| 2023-06-12 | $4.33 | $4.43 | 173,500 | — | — |
| 2023-06-09 | $4.22 | $4.32 | 130,900 | — | — |
| 2023-06-08 | $4.30 | $4.40 | 107,400 | — | — |
| 2023-06-07 | $4.24 | $4.34 | 173,500 | — | — |
| 2023-06-06 | $4.29 | $4.39 | 86,400 | — | — |
| 2023-06-05 | $4.27 | $4.37 | 109,700 | — | — |
| 2023-06-02 | $4.24 | $4.34 | 184,800 | — | — |
| 2023-06-01 | $4.40 | $4.51 | 205,200 | — | — |
| 2023-05-31 | $4.27 | $4.37 | 152,500 | — | — |
| 2023-05-30 | $4.14 | $4.24 | 99,200 | — | — |
| 2023-05-26 | $4.15 | $4.25 | 126,300 | — | — |
| 2023-05-25 | $4.16 | $4.26 | 144,700 | — | — |
| 2023-05-24 | $4.24 | $4.34 | 182,600 | — | — |
| 2023-05-23 | $4.41 | $4.52 | 91,200 | — | — |
| 2023-05-22 | $4.47 | $4.58 | 73,400 | — | — |
| 2023-05-19 | $4.51 | $4.62 | 156,000 | — | — |
| 2023-05-18 | $4.49 | $4.60 | 172,200 | — | — |
| 2023-05-17 | $4.52 | $4.63 | 148,200 | — | — |
| 2023-05-16 | $4.61 | $4.72 | 199,000 | — | — |
| 2023-05-15 | $4.84 | $4.96 | 137,300 | — | — |
| 2023-05-12 | $4.93 | $5.05 | 80,100 | — | — |
| 2023-05-11 | $4.91 | $5.03 | 157,800 | — | — |
| 2023-05-10 | $5.02 | $5.14 | 150,300 | — | — |
| 2023-05-09 | $5.12 | $5.24 | 77,600 | — | — |
| 2023-05-08 | $5.08 | $5.20 | 93,400 | — | — |
| 2023-05-05 | $5.19 | $5.32 | 147,200 | — | — |
| 2023-05-04 | $5.23 | $5.36 | 155,200 | — | — |
| 2023-05-03 | $5.22 | $5.35 | 84,000 | — | — |
| 2023-05-02 | $5.25 | $5.38 | 133,500 | — | — |
| 2023-05-01 | $5.01 | $5.13 | 144,900 | — | — |
| 2023-04-28 | $4.97 | $5.09 | 93,900 | — | — |
| 2023-04-27 | $5.06 | $5.18 | 138,800 | — | — |
| 2023-04-26 | $5.03 | $5.15 | 117,400 | — | — |
| 2023-04-25 | $5.00 | $5.12 | 240,300 | — | — |
| 2023-04-24 | $5.02 | $5.14 | 164,900 | — | — |
| 2023-04-21 | $5.08 | $5.20 | 178,300 | — | — |
| 2023-04-20 | $5.15 | $5.27 | 107,000 | — | — |
| 2023-04-19 | $5.25 | $5.38 | 246,500 | — | — |
| 2023-04-18 | $5.32 | $5.45 | 174,400 | — | — |
| 2023-04-17 | $5.33 | $5.46 | 280,600 | — | — |
| 2023-04-14 | $5.62 | $5.76 | 381,600 | — | — |
| 2023-04-13 | $5.81 | $5.95 | 329,800 | — | — |
| 2023-04-12 | $5.71 | $5.85 | 156,900 | — | — |
| 2023-04-11 | $5.70 | $5.84 | 189,300 | — | — |
| 2023-04-10 | $5.68 | $5.82 | 215,200 | — | — |
| 2023-04-06 | $5.73 | $5.87 | 103,500 | — | — |
| 2023-04-05 | $5.64 | $5.78 | 191,000 | — | — |
| 2023-04-04 | $5.77 | $5.91 | 254,200 | — | — |
| 2023-04-03 | $5.67 | $5.81 | 244,800 | — | — |
| 2023-03-31 | $5.59 | $5.73 | 160,700 | — | — |
| 2023-03-30 | $5.61 | $5.75 | 179,900 | — | — |
| 2023-03-29 | $5.39 | $5.52 | 167,600 | — | — |
| 2023-03-28 | $5.44 | $5.57 | 163,700 | — | — |
| 2023-03-27 | $5.25 | $5.38 | 75,500 | — | — |
| 2023-03-24 | $5.15 | $5.27 | 174,300 | — | — |
| 2023-03-23 | $5.32 | $5.45 | 182,600 | — | — |
| 2023-03-22 | $5.13 | $5.25 | 184,900 | — | — |
| 2023-03-21 | $4.98 | $5.10 | 210,600 | — | — |
| 2023-03-20 | $5.14 | $5.26 | 212,900 | — | — |
| 2023-03-17 | $5.18 | $5.31 | 644,400 | — | — |
| 2023-03-16 | $4.79 | $4.91 | 130,800 | — | — |
| 2023-03-15 | $4.93 | $5.05 | 204,700 | — | — |
| 2023-03-14 | $4.95 | $5.07 | 182,500 | — | — |
| 2023-03-13 | $4.88 | $5.00 | 371,900 | — | — |
| 2023-03-10 | $4.63 | $4.74 | 228,300 | — | — |
| 2023-03-09 | $4.44 | $4.55 | 59,200 | — | — |
| 2023-03-08 | $4.41 | $4.52 | 112,300 | — | — |
| 2023-03-07 | $4.45 | $4.56 | 152,100 | — | — |
| 2023-03-06 | $4.57 | $4.68 | 107,300 | — | — |
| 2023-03-03 | $4.65 | $4.76 | 133,700 | — | — |
| 2023-03-02 | $4.60 | $4.71 | 132,900 | — | — |
| 2023-03-01 | $4.60 | $4.71 | 155,000 | — | — |
| 2023-02-28 | $4.50 | $4.61 | 105,100 | — | — |
| 2023-02-27 | $4.39 | $4.50 | 111,200 | — | — |
| 2023-02-24 | $4.31 | $4.41 | 109,100 | — | — |
| 2023-02-23 | $4.42 | $4.53 | 69,500 | — | — |
| 2023-02-22 | $4.41 | $4.52 | 138,100 | — | — |
| 2023-02-21 | $4.53 | $4.64 | 131,200 | — | — |
| 2023-02-17 | $4.72 | $4.83 | 168,000 | — | — |
| 2023-02-16 | $4.67 | $4.78 | 94,900 | — | — |
| 2023-02-15 | $4.68 | $4.79 | 67,000 | — | — |
| 2023-02-14 | $4.67 | $4.78 | 119,600 | — | — |
| 2023-02-13 | $4.63 | $4.74 | 142,700 | — | — |
| 2023-02-10 | $4.63 | $4.74 | 145,300 | — | — |
| 2023-02-09 | $4.53 | $4.64 | 171,200 | — | — |
| 2023-02-08 | $4.77 | $4.89 | 44,100 | — | — |
| 2023-02-07 | $4.82 | $4.94 | 108,700 | — | — |
| 2023-02-06 | $4.74 | $4.85 | 118,200 | — | — |
| 2023-02-03 | $4.87 | $4.99 | 140,800 | — | — |
| 2023-02-02 | $4.96 | $5.08 | 243,900 | — | — |
| 2023-02-01 | $5.18 | $5.31 | 132,200 | — | — |
| 2023-01-31 | $4.93 | $5.05 | 94,400 | — | — |
| 2023-01-30 | $4.88 | $5.00 | 183,800 | — | — |
| 2023-01-27 | $5.12 | $5.24 | 169,000 | — | — |
| 2023-01-26 | $5.22 | $5.35 | 98,700 | — | — |
| 2023-01-25 | $5.35 | $5.48 | 175,600 | — | — |
| 2023-01-24 | $5.32 | $5.45 | 140,200 | — | — |
| 2023-01-23 | $5.29 | $5.42 | 144,600 | — | — |
| 2023-01-20 | $5.32 | $5.45 | 215,400 | — | — |
| 2023-01-19 | $5.19 | $5.32 | 172,300 | — | — |
| 2023-01-18 | $5.08 | $5.20 | 136,900 | — | — |
| 2023-01-17 | $5.20 | $5.33 | 224,300 | — | — |
| 2023-01-13 | $5.45 | $5.58 | 152,700 | — | — |
| 2023-01-12 | $5.31 | $5.44 | 140,600 | — | — |
| 2023-01-11 | $5.30 | $5.43 | 93,400 | — | — |
| 2023-01-10 | $5.40 | $5.53 | 124,800 | — | — |
| 2023-01-09 | $5.25 | $5.38 | 141,000 | — | — |
| 2023-01-06 | $5.21 | $5.34 | 220,700 | — | — |
| 2023-01-05 | $5.11 | $5.23 | 97,900 | — | — |
| 2023-01-04 | $5.17 | $5.30 | 212,700 | — | — |
| 2023-01-03 | $4.95 | $5.07 | 150,100 | — | — |