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
- 2007-02-08 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 | $4.14 | $11.74 | 478,700 | — | — |
| 2023-12-28 | $4.32 | $12.25 | 445,800 | — | — |
| 2023-12-27 | $4.38 | $12.42 | 743,000 | — | — |
| 2023-12-26 | $4.26 | $12.08 | 315,800 | — | — |
| 2023-12-22 | $4.27 | $12.11 | 1,041,400 | — | — |
| 2023-12-21 | $4.03 | $11.43 | 281,800 | — | — |
| 2023-12-20 | $3.85 | $10.92 | 426,000 | — | — |
| 2023-12-19 | $3.95 | $11.20 | 612,800 | — | — |
| 2023-12-18 | $4.00 | $11.34 | 483,400 | — | — |
| 2023-12-15 | $3.98 | $11.29 | 516,000 | — | — |
| 2023-12-14 | $3.87 | $10.98 | 546,900 | — | — |
| 2023-12-13 | $4.05 | $11.49 | 365,600 | — | — |
| 2023-12-12 | $4.08 | $11.57 | 417,400 | — | — |
| 2023-12-11 | $4.12 | $11.68 | 422,900 | — | — |
| 2023-12-08 | $4.15 | $11.77 | 480,600 | — | — |
| 2023-12-07 | $3.98 | $11.29 | 198,000 | — | — |
| 2023-12-06 | $3.90 | $11.06 | 257,000 | — | — |
| 2023-12-05 | $3.85 | $10.92 | 206,100 | — | — |
| 2023-12-04 | $3.91 | $11.09 | 270,200 | — | — |
| 2023-12-01 | $3.95 | $11.20 | 369,400 | — | — |
| 2023-11-30 | $4.06 | $11.51 | 432,600 | — | — |
| 2023-11-29 | $4.31 | $12.22 | 465,500 | — | — |
| 2023-11-28 | $4.26 | $12.08 | 750,600 | — | — |
| 2023-11-27 | $4.26 | $12.08 | 498,400 | — | — |
| 2023-11-24 | $4.27 | $12.11 | 241,500 | — | — |
| 2023-11-22 | $4.17 | $11.83 | 248,300 | — | — |
| 2023-11-21 | $4.14 | $11.74 | 216,500 | — | — |
| 2023-11-20 | $4.13 | $11.71 | 257,500 | — | — |
| 2023-11-17 | $4.02 | $11.40 | 539,000 | — | — |
| 2023-11-16 | $4.27 | $12.11 | 272,300 | — | — |
| 2023-11-15 | $4.41 | $12.51 | 592,800 | — | — |
| 2023-11-14 | $4.38 | $12.42 | 629,700 | — | — |
| 2023-11-13 | $4.14 | $11.74 | 270,300 | — | — |
| 2023-11-10 | $4.21 | $11.94 | 366,200 | — | — |
| 2023-11-09 | $4.30 | $12.20 | 703,700 | — | — |
| 2023-11-08 | $4.35 | $12.34 | 1,328,900 | — | — |
| 2023-11-07 | $3.89 | $11.03 | 421,200 | — | — |
| 2023-11-06 | $4.10 | $11.63 | 391,500 | — | — |
| 2023-11-03 | $4.15 | $11.77 | 375,800 | — | — |
| 2023-11-02 | $4.04 | $11.46 | 267,700 | — | — |
| 2023-11-01 | $3.92 | $11.12 | 332,900 | — | — |
| 2023-10-31 | $3.91 | $11.09 | 211,600 | — | — |
| 2023-10-30 | $3.70 | $10.49 | 192,400 | — | — |
| 2023-10-27 | $3.55 | $10.07 | 260,100 | — | — |
| 2023-10-26 | $3.65 | $10.35 | 200,400 | — | — |
| 2023-10-25 | $3.58 | $10.15 | 192,400 | — | — |
| 2023-10-24 | $3.62 | $10.27 | 276,400 | — | — |
| 2023-10-23 | $3.56 | $10.10 | 270,600 | — | — |
| 2023-10-20 | $3.69 | $10.47 | 205,400 | — | — |
| 2023-10-19 | $3.71 | $10.52 | 183,700 | — | — |
| 2023-10-18 | $3.78 | $10.72 | 361,000 | — | — |
| 2023-10-17 | $3.85 | $10.92 | 453,700 | — | — |
| 2023-10-16 | $3.82 | $10.83 | 394,600 | — | — |
| 2023-10-13 | $3.85 | $10.92 | 610,400 | — | — |
| 2023-10-12 | $3.75 | $10.64 | 955,700 | — | — |
| 2023-10-11 | $4.01 | $11.37 | 495,700 | — | — |
| 2023-10-10 | $4.30 | $12.20 | 457,300 | — | — |
| 2023-10-09 | $4.37 | $12.39 | 505,300 | — | — |
| 2023-10-06 | $4.29 | $12.17 | 694,500 | — | — |
| 2023-10-05 | $4.05 | $11.49 | 299,700 | — | — |
| 2023-10-04 | $4.11 | $11.66 | 620,800 | — | — |
| 2023-10-03 | $4.12 | $11.68 | 493,100 | — | — |
| 2023-10-02 | $4.39 | $12.45 | 358,500 | — | — |
| 2023-09-29 | $4.49 | $12.73 | 317,100 | — | — |
| 2023-09-28 | $4.45 | $12.62 | 319,000 | — | — |
| 2023-09-27 | $4.45 | $12.62 | 260,700 | — | — |
| 2023-09-26 | $4.50 | $12.76 | 388,700 | — | — |
| 2023-09-25 | $4.69 | $13.30 | 456,900 | — | — |
| 2023-09-22 | $4.75 | $13.47 | 1,427,700 | — | — |
| 2023-09-21 | $4.56 | $12.93 | 421,700 | — | — |
| 2023-09-20 | $4.50 | $12.76 | 384,900 | — | — |
| 2023-09-19 | $4.62 | $13.10 | 887,500 | — | — |
| 2023-09-18 | $4.84 | $13.73 | 1,406,900 | — | — |
| 2023-09-15 | $4.83 | $13.70 | 6,737,200 | — | — |
| 2023-09-14 | $4.76 | $13.50 | 952,100 | — | — |
| 2023-09-13 | $4.71 | $13.36 | 853,300 | — | — |
| 2023-09-12 | $4.83 | $13.70 | 417,900 | — | — |
| 2023-09-11 | $4.75 | $13.47 | 394,700 | — | — |
| 2023-09-08 | $4.63 | $13.13 | 444,800 | — | — |
| 2023-09-07 | $4.77 | $13.53 | 567,000 | — | — |
| 2023-09-06 | $4.82 | $13.67 | 904,800 | — | — |
| 2023-09-05 | $5.03 | $14.27 | 1,103,300 | — | — |
| 2023-09-01 | $4.43 | $12.56 | 356,300 | — | — |
| 2023-08-31 | $4.53 | $12.85 | 501,100 | — | — |
| 2023-08-30 | $4.60 | $13.05 | 887,700 | — | — |
| 2023-08-29 | $4.25 | $12.05 | 400,500 | — | — |
| 2023-08-28 | $4.25 | $12.05 | 532,400 | — | — |
| 2023-08-25 | $4.28 | $12.14 | 593,200 | — | — |
| 2023-08-24 | $4.32 | $12.25 | 1,947,800 | — | — |
| 2023-08-23 | $4.15 | $11.77 | 846,200 | — | — |
| 2023-08-22 | $4.20 | $11.91 | 360,800 | — | — |
| 2023-08-21 | $4.21 | $11.94 | 737,900 | — | — |
| 2023-08-18 | $3.86 | $10.95 | 1,206,700 | — | — |
| 2023-08-17 | $3.50 | $9.93 | 267,600 | — | — |
| 2023-08-16 | $3.71 | $10.52 | 323,600 | — | — |
| 2023-08-15 | $3.55 | $10.07 | 146,200 | — | — |
| 2023-08-14 | $3.53 | $10.01 | 405,400 | — | — |
| 2023-08-11 | $3.57 | $10.12 | 308,200 | — | — |
| 2023-08-10 | $3.54 | $10.04 | 643,800 | — | — |
| 2023-08-09 | $3.70 | $10.49 | 1,240,400 | — | — |
| 2023-08-08 | $3.25 | $9.22 | 871,800 | — | — |
| 2023-08-07 | $2.94 | $8.34 | 731,000 | — | — |
| 2023-08-04 | $3.18 | $9.02 | 247,100 | — | — |
| 2023-08-03 | $3.40 | $9.64 | 234,130 | — | — |
| 2023-08-02 | $3.40 | $9.64 | 82,590 | — | — |
| 2023-08-01 | $3.70 | $10.49 | 67,000 | — | — |
| 2023-07-31 | $3.40 | $9.64 | 75,400 | — | — |
| 2023-07-28 | $3.40 | $9.64 | 24,630 | — | — |
| 2023-07-27 | $3.50 | $9.93 | 25,560 | — | — |
| 2023-07-26 | $3.50 | $9.93 | 75,600 | — | — |
| 2023-07-25 | $3.40 | $9.64 | 24,230 | — | — |
| 2023-07-24 | $3.50 | $9.93 | 60,480 | — | — |
| 2023-07-21 | $3.30 | $9.36 | 176,520 | — | — |
| 2023-07-20 | $3.40 | $9.64 | 45,820 | — | — |
| 2023-07-19 | $3.30 | $9.36 | 92,950 | — | — |
| 2023-07-18 | $3.40 | $9.64 | 43,750 | — | — |
| 2023-07-17 | $3.60 | $10.21 | 154,340 | — | — |
| 2023-07-14 | $4.00 | $11.34 | 135,380 | — | — |
| 2023-07-13 | $3.80 | $10.78 | 301,710 | — | — |
| 2023-07-12 | $3.50 | $9.93 | 46,680 | — | — |
| 2023-07-11 | $3.30 | $9.36 | 20,100 | — | — |
| 2023-07-10 | $3.40 | $9.64 | 46,830 | — | — |
| 2023-07-07 | $3.30 | $9.36 | 38,100 | — | — |
| 2023-07-06 | $3.10 | $8.79 | 23,770 | — | — |
| 2023-07-05 | $3.30 | $9.36 | 19,190 | — | — |
| 2023-07-03 | $3.30 | $9.36 | 38,160 | — | — |
| 2023-06-30 | $3.40 | $9.64 | 142,600 | — | — |
| 2023-06-29 | $3.20 | $9.08 | 304,850 | — | — |
| 2023-06-28 | $3.50 | $9.93 | 640,980 | — | — |
| 2023-06-27 | $3.10 | $8.79 | 468,470 | — | — |
| 2023-06-26 | $3.00 | $8.51 | 115,850 | — | — |
| 2023-06-23 | $2.70 | $7.66 | 59,980 | — | — |
| 2023-06-22 | $2.60 | $7.37 | 107,000 | — | — |
| 2023-06-21 | $2.90 | $8.22 | 55,150 | — | — |
| 2023-06-20 | $3.10 | $8.79 | 123,800 | — | — |
| 2023-06-16 | $3.50 | $9.93 | 129,230 | — | — |
| 2023-06-15 | $3.60 | $10.21 | 98,490 | — | — |
| 2023-06-14 | $3.40 | $9.64 | 250,920 | — | — |
| 2023-06-13 | $3.50 | $9.93 | 77,840 | — | — |
| 2023-06-12 | $3.50 | $9.93 | 119,470 | — | — |
| 2023-06-09 | $3.50 | $9.93 | 131,910 | — | — |
| 2023-06-08 | $3.50 | $9.93 | 146,360 | — | — |
| 2023-06-07 | $3.40 | $9.64 | 147,490 | — | — |
| 2023-06-06 | $3.50 | $9.93 | 251,640 | — | — |
| 2023-06-05 | $3.60 | $10.21 | 983,430 | — | — |
| 2023-06-02 | $3.00 | $8.51 | 64,650 | — | — |
| 2023-06-01 | $2.70 | $7.66 | 70,120 | — | — |
| 2023-05-31 | $2.80 | $7.94 | 60,350 | — | — |
| 2023-05-30 | $2.90 | $8.22 | 61,150 | — | — |
| 2023-05-26 | $3.00 | $8.51 | 59,870 | — | — |
| 2023-05-25 | $3.10 | $8.79 | 88,860 | — | — |
| 2023-05-24 | $3.00 | $8.51 | 75,180 | — | — |
| 2023-05-23 | $3.20 | $9.08 | 49,150 | — | — |
| 2023-05-22 | $3.20 | $9.08 | 65,210 | — | — |
| 2023-05-19 | $3.30 | $9.36 | 87,290 | — | — |
| 2023-05-18 | $3.20 | $9.08 | 175,020 | — | — |
| 2023-05-17 | $2.70 | $7.66 | 134,260 | — | — |
| 2023-05-16 | $2.70 | $7.66 | 165,380 | — | — |
| 2023-05-15 | $2.80 | $7.94 | 137,630 | — | — |
| 2023-05-12 | $3.10 | $8.79 | 93,700 | — | — |
| 2023-05-11 | $3.20 | $9.08 | 130,910 | — | — |
| 2023-05-10 | $3.20 | $9.08 | 146,190 | — | — |
| 2023-05-09 | $3.20 | $9.08 | 91,210 | — | — |
| 2023-05-08 | $3.10 | $8.79 | 110,040 | — | — |
| 2023-05-05 | $3.00 | $8.51 | 223,540 | — | — |
| 2023-05-04 | $2.80 | $7.94 | 163,250 | — | — |
| 2023-05-03 | $3.00 | $8.51 | 187,770 | — | — |
| 2023-05-02 | $2.80 | $7.94 | 279,610 | — | — |
| 2023-05-01 | $2.90 | $8.22 | 152,310 | — | — |
| 2023-04-28 | $3.00 | $8.51 | 492,720 | — | — |
| 2023-04-27 | $2.50 | $7.09 | 400,400 | — | — |
| 2023-04-26 | $2.40 | $6.81 | 509,260 | — | — |
| 2023-04-25 | $2.50 | $7.09 | 553,740 | — | — |
| 2023-04-24 | $2.90 | $8.22 | 626,850 | — | — |
| 2023-04-21 | $3.50 | $9.93 | 338,330 | — | — |
| 2023-04-20 | $3.50 | $9.93 | 380,190 | — | — |
| 2023-04-19 | $3.80 | $10.78 | 1,120,470 | — | — |
| 2023-04-18 | $3.50 | $9.93 | 750,470 | — | — |
| 2023-04-17 | $3.80 | $10.78 | 1,782,060 | — | — |
| 2023-04-14 | $3.50 | $9.93 | 2,814,080 | — | — |
| 2023-04-13 | $4.30 | $12.20 | 12,131,920 | — | — |
| 2023-04-12 | $4.40 | $12.48 | 37,180,350 | — | — |
| 2023-04-11 | $2.10 | $5.96 | 11,325,340 | — | — |
| 2023-04-10 | $1.30 | $3.69 | 1,926,340 | — | — |
| 2023-04-06 | $1.30 | $3.69 | 214,870 | — | — |
| 2023-04-05 | $1.40 | $3.97 | 810,790 | — | — |
| 2023-04-04 | $1.40 | $3.97 | 206,100 | — | — |
| 2023-04-03 | $1.40 | $3.97 | 303,790 | — | — |
| 2023-03-31 | $1.30 | $3.69 | 343,140 | — | — |
| 2023-03-30 | $1.40 | $3.97 | 1,772,180 | — | — |
| 2023-03-29 | $1.10 | $3.12 | 537,440 | — | — |
| 2023-03-28 | $1.20 | $3.40 | 785,450 | — | — |
| 2023-03-27 | $1.20 | $3.40 | 328,020 | — | — |
| 2023-03-24 | $1.30 | $3.69 | 530,440 | — | — |
| 2023-03-23 | $1.30 | $3.69 | 2,279,670 | — | — |
| 2023-03-22 | $1.30 | $3.69 | 662,460 | — | — |
| 2023-03-21 | $1.20 | $3.40 | 625,610 | — | — |
| 2023-03-20 | $1.30 | $3.69 | 1,619,400 | — | — |
| 2023-03-17 | $1.10 | $3.12 | 1,259,990 | — | — |
| 2023-03-16 | $1.40 | $3.97 | 328,650 | — | — |
| 2023-03-15 | $1.70 | $4.82 | 86,880 | — | — |
| 2023-03-14 | $1.80 | $5.10 | 49,820 | — | — |
| 2023-03-13 | $1.70 | $4.82 | 95,380 | — | — |
| 2023-03-10 | $1.80 | $5.10 | 236,980 | — | — |
| 2023-03-09 | $2.30 | $6.52 | 30,580 | — | — |
| 2023-03-08 | $2.30 | $6.52 | 36,220 | — | — |
| 2023-03-07 | $2.30 | $6.52 | 55,620 | — | — |
| 2023-03-06 | $2.30 | $6.52 | 74,200 | — | — |
| 2023-03-03 | $2.30 | $6.52 | 92,400 | — | — |
| 2023-03-02 | $2.30 | $6.52 | 63,160 | — | — |
| 2023-03-01 | $2.20 | $6.24 | 90,910 | — | — |
| 2023-02-28 | $2.30 | $6.52 | 67,440 | — | — |
| 2023-02-27 | $2.30 | $6.52 | 54,870 | — | — |
| 2023-02-24 | $2.20 | $6.24 | 182,030 | — | — |
| 2023-02-23 | $2.40 | $6.81 | 49,100 | — | — |
| 2023-02-22 | $2.40 | $6.81 | 30,410 | — | — |
| 2023-02-21 | $2.40 | $6.81 | 84,130 | — | — |
| 2023-02-17 | $2.50 | $7.09 | 46,850 | — | — |
| 2023-02-16 | $2.50 | $7.09 | 58,440 | — | — |
| 2023-02-15 | $2.50 | $7.09 | 50,590 | — | — |
| 2023-02-14 | $2.50 | $7.09 | 51,510 | — | — |
| 2023-02-13 | $2.60 | $7.37 | 28,340 | — | — |
| 2023-02-10 | $2.50 | $7.09 | 43,170 | — | — |
| 2023-02-09 | $2.50 | $7.09 | 77,970 | — | — |
| 2023-02-08 | $2.70 | $7.66 | 38,370 | — | — |
| 2023-02-07 | $2.70 | $7.66 | 83,310 | — | — |
| 2023-02-06 | $2.70 | $7.66 | 74,620 | — | — |
| 2023-02-03 | $2.70 | $7.66 | 205,940 | — | — |
| 2023-02-02 | $2.70 | $7.66 | 271,700 | — | — |
| 2023-02-01 | $2.70 | $7.66 | 106,400 | — | — |
| 2023-01-31 | $2.60 | $7.37 | 82,080 | — | — |
| 2023-01-30 | $2.50 | $7.09 | 196,670 | — | — |
| 2023-01-27 | $2.90 | $8.22 | 66,460 | — | — |
| 2023-01-26 | $2.80 | $7.94 | 69,720 | — | — |
| 2023-01-25 | $2.80 | $7.94 | 40,120 | — | — |
| 2023-01-24 | $2.90 | $8.22 | 36,930 | — | — |
| 2023-01-23 | $3.00 | $8.51 | 63,740 | — | — |
| 2023-01-20 | $3.00 | $8.51 | 59,440 | — | — |
| 2023-01-19 | $3.00 | $8.51 | 105,800 | — | — |
| 2023-01-18 | $3.00 | $8.51 | 72,420 | — | — |
| 2023-01-17 | $3.30 | $9.36 | 67,310 | — | — |
| 2023-01-13 | $3.20 | $9.08 | 56,130 | — | — |
| 2023-01-12 | $3.50 | $9.93 | 97,970 | — | — |
| 2023-01-11 | $3.00 | $8.51 | 37,880 | — | — |
| 2023-01-10 | $3.00 | $8.51 | 58,260 | — | — |
| 2023-01-09 | $2.90 | $8.22 | 52,780 | — | — |
| 2023-01-06 | $3.00 | $8.51 | 92,950 | — | — |
| 2023-01-05 | $2.80 | $7.94 | 42,560 | — | — |
| 2023-01-04 | $2.90 | $8.22 | 96,410 | — | — |
| 2023-01-03 | $2.50 | $7.09 | 119,550 | — | — |