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
- 1989-01-09 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 | $2.29 | $2.29 | 139,200 | — | — |
| 2023-12-28 | $2.08 | $2.08 | 43,900 | — | — |
| 2023-12-27 | $2.19 | $2.19 | 43,800 | — | — |
| 2023-12-26 | $2.24 | $2.24 | 71,600 | — | — |
| 2023-12-22 | $2.33 | $2.33 | 89,100 | — | — |
| 2023-12-21 | $2.05 | $2.05 | 47,900 | — | — |
| 2023-12-20 | $2.04 | $2.04 | 249,000 | — | — |
| 2023-12-19 | $2.28 | $2.28 | 495,400 | — | — |
| 2023-12-18 | $2.03 | $2.03 | 268,200 | — | — |
| 2023-12-15 | $1.61 | $1.61 | 53,300 | — | — |
| 2023-12-14 | $1.59 | $1.59 | 70,400 | — | — |
| 2023-12-13 | $1.56 | $1.56 | 61,300 | — | — |
| 2023-12-12 | $1.46 | $1.46 | 57,200 | — | — |
| 2023-12-11 | $1.50 | $1.50 | 32,700 | — | — |
| 2023-12-08 | $1.53 | $1.53 | 47,400 | — | — |
| 2023-12-07 | $1.63 | $1.63 | 144,600 | — | — |
| 2023-12-06 | $1.83 | $1.83 | 264,300 | — | — |
| 2023-12-05 | $1.49 | $1.49 | 115,300 | — | — |
| 2023-12-04 | $1.43 | $1.43 | 82,900 | — | — |
| 2023-12-01 | $1.33 | $1.33 | 33,400 | — | — |
| 2023-11-30 | $1.30 | $1.30 | 13,300 | — | — |
| 2023-11-29 | $1.23 | $1.23 | 24,700 | — | — |
| 2023-11-28 | $1.21 | $1.21 | 24,100 | — | — |
| 2023-11-27 | $1.16 | $1.16 | 18,000 | — | — |
| 2023-11-24 | $1.16 | $1.16 | 13,600 | — | — |
| 2023-11-22 | $1.14 | $1.14 | 59,100 | — | — |
| 2023-11-21 | $1.14 | $1.14 | 28,800 | — | — |
| 2023-11-20 | $1.16 | $1.16 | 31,100 | — | — |
| 2023-11-17 | $1.15 | $1.15 | 18,800 | — | — |
| 2023-11-16 | $1.16 | $1.16 | 16,800 | — | — |
| 2023-11-15 | $1.18 | $1.18 | 19,900 | — | — |
| 2023-11-14 | $1.17 | $1.17 | 32,300 | — | — |
| 2023-11-13 | $1.18 | $1.18 | 22,400 | — | — |
| 2023-11-10 | $1.14 | $1.14 | 52,200 | — | — |
| 2023-11-09 | $1.21 | $1.21 | 55,800 | — | — |
| 2023-11-08 | $1.31 | $1.31 | 13,700 | — | — |
| 2023-11-07 | $1.31 | $1.31 | 57,400 | — | — |
| 2023-11-06 | $1.45 | $1.45 | 187,600 | — | — |
| 2023-11-03 | $1.41 | $1.41 | 46,900 | — | — |
| 2023-11-02 | $1.19 | $1.19 | 64,200 | — | — |
| 2023-11-01 | $1.14 | $1.14 | 14,800 | — | — |
| 2023-10-31 | $1.11 | $1.11 | 40,900 | — | — |
| 2023-10-30 | $1.10 | $1.10 | 53,400 | — | — |
| 2023-10-27 | $1.15 | $1.15 | 47,600 | — | — |
| 2023-10-26 | $1.20 | $1.20 | 41,400 | — | — |
| 2023-10-25 | $1.27 | $1.27 | 16,300 | — | — |
| 2023-10-24 | $1.28 | $1.28 | 24,500 | — | — |
| 2023-10-23 | $1.23 | $1.23 | 26,300 | — | — |
| 2023-10-20 | $1.30 | $1.30 | 64,200 | — | — |
| 2023-10-19 | $1.29 | $1.29 | 48,000 | — | — |
| 2023-10-18 | $1.30 | $1.30 | 100,100 | — | — |
| 2023-10-17 | $1.43 | $1.43 | 32,900 | — | — |
| 2023-10-16 | $1.46 | $1.46 | 17,300 | — | — |
| 2023-10-13 | $1.43 | $1.43 | 44,300 | — | — |
| 2023-10-12 | $1.49 | $1.49 | 22,100 | — | — |
| 2023-10-11 | $1.51 | $1.51 | 23,100 | — | — |
| 2023-10-10 | $1.59 | $1.59 | 14,600 | — | — |
| 2023-10-09 | $1.53 | $1.53 | 8,500 | — | — |
| 2023-10-06 | $1.52 | $1.52 | 16,700 | — | — |
| 2023-10-05 | $1.52 | $1.52 | 21,000 | — | — |
| 2023-10-04 | $1.54 | $1.54 | 31,300 | — | — |
| 2023-10-03 | $1.58 | $1.58 | 25,400 | — | — |
| 2023-10-02 | $1.57 | $1.57 | 33,800 | — | — |
| 2023-09-29 | $1.60 | $1.60 | 30,100 | — | — |
| 2023-09-28 | $1.61 | $1.61 | 28,000 | — | — |
| 2023-09-27 | $1.66 | $1.66 | 28,800 | — | — |
| 2023-09-26 | $1.65 | $1.65 | 18,000 | — | — |
| 2023-09-25 | $1.65 | $1.65 | 23,300 | — | — |
| 2023-09-22 | $1.67 | $1.67 | 21,100 | — | — |
| 2023-09-21 | $1.66 | $1.66 | 45,000 | — | — |
| 2023-09-20 | $1.71 | $1.71 | 42,900 | — | — |
| 2023-09-19 | $1.71 | $1.71 | 14,300 | — | — |
| 2023-09-18 | $1.73 | $1.73 | 71,600 | — | — |
| 2023-09-15 | $1.67 | $1.67 | 47,300 | — | — |
| 2023-09-14 | $1.71 | $1.71 | 31,100 | — | — |
| 2023-09-13 | $1.74 | $1.74 | 33,300 | — | — |
| 2023-09-12 | $1.75 | $1.75 | 26,100 | — | — |
| 2023-09-11 | $1.77 | $1.77 | 63,300 | — | — |
| 2023-09-08 | $1.68 | $1.68 | 32,800 | — | — |
| 2023-09-07 | $1.71 | $1.71 | 47,300 | — | — |
| 2023-09-06 | $1.79 | $1.79 | 110,900 | — | — |
| 2023-09-05 | $1.67 | $1.67 | 101,400 | — | — |
| 2023-09-01 | $1.76 | $1.76 | 81,200 | — | — |
| 2023-08-31 | $1.79 | $1.79 | 42,100 | — | — |
| 2023-08-30 | $1.81 | $1.81 | 44,100 | — | — |
| 2023-08-29 | $1.84 | $1.84 | 51,800 | — | — |
| 2023-08-28 | $1.87 | $1.87 | 105,100 | — | — |
| 2023-08-25 | $1.88 | $1.88 | 67,100 | — | — |
| 2023-08-24 | $1.85 | $1.85 | 61,100 | — | — |
| 2023-08-23 | $1.94 | $1.94 | 55,200 | — | — |
| 2023-08-22 | $1.90 | $1.90 | 74,000 | — | — |
| 2023-08-21 | $1.86 | $1.86 | 133,200 | — | — |
| 2023-08-18 | $1.87 | $1.87 | 84,100 | — | — |
| 2023-08-17 | $1.87 | $1.87 | 77,300 | — | — |
| 2023-08-16 | $1.96 | $1.96 | 100,700 | — | — |
| 2023-08-15 | $2.02 | $2.02 | 113,900 | — | — |
| 2023-08-14 | $2.08 | $2.08 | 140,500 | — | — |
| 2023-08-11 | $1.98 | $1.98 | 80,900 | — | — |
| 2023-08-10 | $1.96 | $1.96 | 217,300 | — | — |
| 2023-08-09 | $2.07 | $2.07 | 144,300 | — | — |
| 2023-08-08 | $2.15 | $2.15 | 219,300 | — | — |
| 2023-08-07 | $1.98 | $1.98 | 324,300 | — | — |
| 2023-08-04 | $2.14 | $2.14 | 509,800 | — | — |
| 2023-08-03 | $2.32 | $2.32 | 2,001,700 | — | — |
| 2023-08-02 | $3.93 | $3.93 | 60,000 | — | — |
| 2023-08-01 | $4.07 | $4.07 | 70,600 | — | — |
| 2023-07-31 | $4.19 | $4.19 | 46,800 | — | — |
| 2023-07-28 | $4.12 | $4.12 | 45,700 | — | — |
| 2023-07-27 | $4.01 | $4.01 | 79,700 | — | — |
| 2023-07-26 | $4.22 | $4.22 | 68,300 | — | — |
| 2023-07-25 | $4.34 | $4.34 | 63,400 | — | — |
| 2023-07-24 | $4.16 | $4.16 | 68,600 | — | — |
| 2023-07-21 | $4.25 | $4.25 | 52,100 | — | — |
| 2023-07-20 | $4.30 | $4.30 | 45,000 | — | — |
| 2023-07-19 | $4.39 | $4.39 | 62,500 | — | — |
| 2023-07-18 | $4.46 | $4.46 | 50,900 | — | — |
| 2023-07-17 | $4.49 | $4.49 | 217,700 | — | — |
| 2023-07-14 | $4.17 | $4.17 | 168,400 | — | — |
| 2023-07-13 | $4.43 | $4.43 | 157,200 | — | — |
| 2023-07-12 | $4.60 | $4.60 | 288,700 | — | — |
| 2023-07-11 | $4.53 | $4.53 | 648,700 | — | — |
| 2023-07-10 | $4.75 | $4.75 | 1,675,300 | — | — |
| 2023-07-07 | $7.33 | $7.33 | 197,600 | — | — |
| 2023-07-06 | $8.00 | $8.00 | 23,800 | — | — |
| 2023-07-05 | $8.07 | $8.07 | 39,200 | — | — |
| 2023-07-03 | $8.06 | $8.06 | 22,600 | — | — |
| 2023-06-30 | $8.08 | $8.08 | 43,100 | — | — |
| 2023-06-29 | $8.19 | $8.19 | 30,400 | — | — |
| 2023-06-28 | $7.99 | $7.99 | 25,200 | — | — |
| 2023-06-27 | $7.99 | $7.99 | 32,900 | — | — |
| 2023-06-26 | $7.98 | $7.98 | 29,500 | — | — |
| 2023-06-23 | $7.86 | $7.86 | 36,800 | — | — |
| 2023-06-22 | $7.47 | $7.47 | 37,700 | — | — |
| 2023-06-21 | $7.44 | $7.44 | 56,700 | — | — |
| 2023-06-20 | $7.64 | $7.64 | 52,900 | — | — |
| 2023-06-16 | $7.96 | $7.96 | 33,700 | — | — |
| 2023-06-15 | $8.07 | $8.07 | 51,700 | — | — |
| 2023-06-14 | $8.25 | $8.25 | 28,200 | — | — |
| 2023-06-13 | $8.29 | $8.29 | 27,000 | — | — |
| 2023-06-12 | $8.38 | $8.38 | 67,000 | — | — |
| 2023-06-09 | $8.11 | $8.11 | 35,000 | — | — |
| 2023-06-08 | $8.01 | $8.01 | 59,700 | — | — |
| 2023-06-07 | $8.17 | $8.17 | 44,100 | — | — |
| 2023-06-06 | $8.59 | $8.59 | 49,100 | — | — |
| 2023-06-05 | $8.28 | $8.28 | 69,400 | — | — |
| 2023-06-02 | $8.39 | $8.39 | 127,200 | — | — |
| 2023-06-01 | $8.40 | $8.40 | 93,300 | — | — |
| 2023-05-31 | $8.12 | $8.12 | 79,000 | — | — |
| 2023-05-30 | $7.84 | $7.84 | 96,800 | — | — |
| 2023-05-26 | $7.57 | $7.57 | 62,100 | — | — |
| 2023-05-25 | $7.51 | $7.51 | 37,900 | — | — |
| 2023-05-24 | $7.26 | $7.26 | 31,900 | — | — |
| 2023-05-23 | $7.41 | $7.41 | 104,400 | — | — |
| 2023-05-22 | $7.54 | $7.54 | 61,700 | — | — |
| 2023-05-19 | $7.46 | $7.46 | 39,300 | — | — |
| 2023-05-18 | $7.25 | $7.25 | 107,700 | — | — |
| 2023-05-17 | $7.54 | $7.54 | 45,800 | — | — |
| 2023-05-16 | $7.51 | $7.51 | 75,000 | — | — |
| 2023-05-15 | $7.41 | $7.41 | 38,100 | — | — |
| 2023-05-12 | $7.13 | $7.13 | 29,200 | — | — |
| 2023-05-11 | $7.19 | $7.19 | 67,600 | — | — |
| 2023-05-10 | $7.10 | $7.10 | 33,900 | — | — |
| 2023-05-09 | $6.88 | $6.88 | 42,700 | — | — |
| 2023-05-08 | $7.23 | $7.23 | 40,400 | — | — |
| 2023-05-05 | $6.71 | $6.71 | 44,200 | — | — |
| 2023-05-04 | $6.55 | $6.55 | 40,200 | — | — |
| 2023-05-03 | $6.51 | $6.51 | 27,700 | — | — |
| 2023-05-02 | $7.00 | $7.00 | 27,500 | — | — |
| 2023-05-01 | $7.19 | $7.19 | 51,700 | — | — |
| 2023-04-28 | $7.16 | $7.16 | 28,000 | — | — |
| 2023-04-27 | $6.89 | $6.89 | 29,000 | — | — |
| 2023-04-26 | $6.63 | $6.63 | 29,900 | — | — |
| 2023-04-25 | $6.65 | $6.65 | 39,300 | — | — |
| 2023-04-24 | $6.81 | $6.81 | 51,300 | — | — |
| 2023-04-21 | $6.78 | $6.78 | 28,000 | — | — |
| 2023-04-20 | $6.76 | $6.76 | 56,000 | — | — |
| 2023-04-19 | $7.17 | $7.17 | 34,100 | — | — |
| 2023-04-18 | $7.40 | $7.40 | 22,600 | — | — |
| 2023-04-17 | $7.36 | $7.36 | 46,300 | — | — |
| 2023-04-14 | $6.95 | $6.95 | 23,700 | — | — |
| 2023-04-13 | $6.93 | $6.93 | 24,100 | — | — |
| 2023-04-12 | $6.96 | $6.96 | 21,100 | — | — |
| 2023-04-11 | $7.06 | $7.06 | 34,000 | — | — |
| 2023-04-10 | $7.14 | $7.14 | 27,700 | — | — |
| 2023-04-06 | $7.17 | $7.17 | 16,600 | — | — |
| 2023-04-05 | $7.04 | $7.04 | 38,900 | — | — |
| 2023-04-04 | $7.03 | $7.03 | 59,900 | — | — |
| 2023-04-03 | $7.29 | $7.29 | 33,800 | — | — |
| 2023-03-31 | $7.61 | $7.61 | 25,200 | — | — |
| 2023-03-30 | $7.80 | $7.80 | 29,200 | — | — |
| 2023-03-29 | $7.66 | $7.66 | 27,400 | — | — |
| 2023-03-28 | $7.43 | $7.43 | 26,900 | — | — |
| 2023-03-27 | $7.58 | $7.58 | 19,400 | — | — |
| 2023-03-24 | $7.45 | $7.45 | 33,800 | — | — |
| 2023-03-23 | $7.66 | $7.66 | 28,200 | — | — |
| 2023-03-22 | $7.69 | $7.69 | 118,600 | — | — |
| 2023-03-21 | $7.76 | $7.76 | 69,100 | — | — |
| 2023-03-20 | $7.38 | $7.38 | 46,600 | — | — |
| 2023-03-17 | $7.29 | $7.29 | 43,300 | — | — |
| 2023-03-16 | $7.22 | $7.22 | 60,100 | — | — |
| 2023-03-15 | $6.80 | $6.80 | 133,300 | — | — |
| 2023-03-14 | $7.06 | $7.06 | 61,300 | — | — |
| 2023-03-13 | $6.90 | $6.90 | 81,700 | — | — |
| 2023-03-10 | $7.00 | $7.00 | 72,000 | — | — |
| 2023-03-09 | $7.26 | $7.26 | 59,900 | — | — |
| 2023-03-08 | $7.24 | $7.24 | 37,700 | — | — |
| 2023-03-07 | $7.06 | $7.06 | 87,400 | — | — |
| 2023-03-06 | $7.46 | $7.46 | 72,600 | — | — |
| 2023-03-03 | $7.88 | $7.88 | 56,000 | — | — |
| 2023-03-02 | $7.51 | $7.51 | 55,800 | — | — |
| 2023-03-01 | $7.75 | $7.75 | 49,000 | — | — |
| 2023-02-28 | $8.00 | $8.00 | 48,500 | — | — |
| 2023-02-27 | $8.00 | $8.00 | 73,900 | — | — |
| 2023-02-24 | $7.62 | $7.62 | 92,100 | — | — |
| 2023-02-23 | $7.65 | $7.65 | 87,700 | — | — |
| 2023-02-22 | $7.47 | $7.47 | 235,700 | — | — |
| 2023-02-21 | $7.29 | $7.29 | 360,500 | — | — |
| 2023-02-17 | $9.12 | $9.12 | 100,800 | — | — |
| 2023-02-16 | $9.55 | $9.55 | 128,700 | — | — |
| 2023-02-15 | $9.41 | $9.41 | 67,700 | — | — |
| 2023-02-14 | $9.19 | $9.19 | 85,500 | — | — |
| 2023-02-13 | $8.85 | $8.85 | 119,700 | — | — |
| 2023-02-10 | $8.84 | $8.84 | 74,100 | — | — |
| 2023-02-09 | $8.65 | $8.65 | 136,700 | — | — |
| 2023-02-08 | $9.27 | $9.27 | 155,700 | — | — |
| 2023-02-07 | $8.62 | $8.62 | 90,000 | — | — |
| 2023-02-06 | $8.42 | $8.42 | 133,500 | — | — |
| 2023-02-03 | $8.75 | $8.75 | 102,400 | — | — |
| 2023-02-02 | $9.03 | $9.03 | 194,800 | — | — |
| 2023-02-01 | $8.87 | $8.87 | 248,000 | — | — |
| 2023-01-31 | $8.27 | $8.27 | 637,400 | — | — |
| 2023-01-30 | $9.29 | $9.29 | 382,900 | — | — |
| 2023-01-27 | $9.93 | $9.93 | 291,200 | — | — |
| 2023-01-26 | $10.40 | $10.40 | 368,300 | — | — |
| 2023-01-25 | $10.30 | $10.30 | 299,100 | — | — |
| 2023-01-24 | $10.11 | $10.11 | 508,200 | — | — |
| 2023-01-23 | $10.68 | $10.68 | 948,600 | — | — |
| 2023-01-20 | $12.73 | $12.73 | 637,400 | — | — |
| 2023-01-19 | $11.36 | $11.36 | 2,519,400 | — | — |
| 2023-01-18 | $12.90 | $12.90 | 1,790,600 | — | — |
| 2023-01-17 | $10.68 | $10.68 | 813,400 | — | — |
| 2023-01-13 | $9.85 | $9.85 | 466,900 | — | — |
| 2023-01-12 | $8.85 | $8.85 | 801,700 | — | — |
| 2023-01-11 | $8.50 | $8.50 | 6,296,900 | — | — |
| 2023-01-10 | $6.90 | $6.90 | 450,400 | — | — |
| 2023-01-09 | $5.73 | $5.73 | 157,700 | — | — |
| 2023-01-06 | $5.50 | $5.50 | 42,500 | — | — |
| 2023-01-05 | $5.33 | $5.33 | 91,700 | — | — |
| 2023-01-04 | $5.57 | $5.57 | 73,200 | — | — |
| 2023-01-03 | $5.53 | $5.53 | 94,700 | — | — |