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
- 2020-09-14 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 | $3.50 | $3.50 | 176,900 | — | — |
| 2023-12-28 | $3.52 | $3.52 | 278,000 | — | — |
| 2023-12-27 | $3.58 | $3.58 | 342,500 | — | — |
| 2023-12-26 | $3.54 | $3.54 | 264,400 | — | — |
| 2023-12-22 | $3.50 | $3.50 | 288,700 | — | — |
| 2023-12-21 | $3.48 | $3.48 | 376,200 | — | — |
| 2023-12-20 | $3.50 | $3.50 | 203,300 | — | — |
| 2023-12-19 | $3.64 | $3.64 | 234,800 | — | — |
| 2023-12-18 | $3.50 | $3.50 | 274,400 | — | — |
| 2023-12-15 | $3.55 | $3.55 | 263,400 | — | — |
| 2023-12-14 | $3.57 | $3.57 | 322,100 | — | — |
| 2023-12-13 | $3.59 | $3.59 | 343,000 | — | — |
| 2023-12-12 | $3.35 | $3.35 | 315,000 | — | — |
| 2023-12-11 | $3.52 | $3.52 | 178,000 | — | — |
| 2023-12-08 | $3.52 | $3.52 | 218,600 | — | — |
| 2023-12-07 | $3.55 | $3.55 | 172,900 | — | — |
| 2023-12-06 | $3.55 | $3.55 | 133,100 | — | — |
| 2023-12-05 | $3.59 | $3.59 | 264,600 | — | — |
| 2023-12-04 | $3.74 | $3.74 | 378,100 | — | — |
| 2023-12-01 | $3.80 | $3.80 | 356,300 | — | — |
| 2023-11-30 | $3.74 | $3.74 | 169,400 | — | — |
| 2023-11-29 | $3.78 | $3.78 | 390,700 | — | — |
| 2023-11-28 | $3.89 | $3.89 | 317,000 | — | — |
| 2023-11-27 | $3.65 | $3.65 | 239,000 | — | — |
| 2023-11-24 | $3.68 | $3.68 | 102,500 | — | — |
| 2023-11-22 | $3.62 | $3.62 | 139,400 | — | — |
| 2023-11-21 | $3.67 | $3.67 | 210,400 | — | — |
| 2023-11-20 | $3.60 | $3.60 | 117,700 | — | — |
| 2023-11-17 | $3.59 | $3.59 | 201,000 | — | — |
| 2023-11-16 | $3.64 | $3.64 | 405,000 | — | — |
| 2023-11-15 | $3.51 | $3.51 | 236,400 | — | — |
| 2023-11-14 | $3.61 | $3.61 | 340,000 | — | — |
| 2023-11-13 | $3.45 | $3.45 | 302,700 | — | — |
| 2023-11-10 | $3.49 | $3.49 | 353,100 | — | — |
| 2023-11-09 | $3.60 | $3.60 | 132,100 | — | — |
| 2023-11-08 | $3.65 | $3.65 | 147,800 | — | — |
| 2023-11-07 | $3.70 | $3.70 | 190,900 | — | — |
| 2023-11-06 | $3.74 | $3.74 | 172,000 | — | — |
| 2023-11-03 | $3.81 | $3.81 | 500,900 | — | — |
| 2023-11-02 | $3.71 | $3.71 | 247,500 | — | — |
| 2023-11-01 | $3.71 | $3.71 | 425,200 | — | — |
| 2023-10-31 | $3.76 | $3.76 | 1,180,300 | — | — |
| 2023-10-30 | $4.31 | $4.31 | 200,800 | — | — |
| 2023-10-27 | $4.27 | $4.27 | 183,700 | — | — |
| 2023-10-26 | $4.12 | $4.12 | 249,500 | — | — |
| 2023-10-25 | $4.26 | $4.26 | 361,600 | — | — |
| 2023-10-24 | $4.41 | $4.41 | 148,900 | — | — |
| 2023-10-23 | $4.35 | $4.35 | 180,400 | — | — |
| 2023-10-20 | $4.32 | $4.32 | 270,600 | — | — |
| 2023-10-19 | $4.25 | $4.25 | 117,600 | — | — |
| 2023-10-18 | $4.24 | $4.24 | 195,400 | — | — |
| 2023-10-17 | $4.26 | $4.26 | 119,900 | — | — |
| 2023-10-16 | $4.22 | $4.22 | 132,800 | — | — |
| 2023-10-13 | $4.20 | $4.20 | 323,000 | — | — |
| 2023-10-12 | $3.98 | $3.98 | 191,100 | — | — |
| 2023-10-11 | $4.07 | $4.07 | 101,200 | — | — |
| 2023-10-10 | $4.06 | $4.06 | 127,200 | — | — |
| 2023-10-09 | $4.10 | $4.10 | 163,800 | — | — |
| 2023-10-06 | $4.07 | $4.07 | 269,700 | — | — |
| 2023-10-05 | $3.86 | $3.86 | 158,700 | — | — |
| 2023-10-04 | $3.80 | $3.80 | 248,500 | — | — |
| 2023-10-03 | $3.88 | $3.88 | 332,500 | — | — |
| 2023-10-02 | $3.90 | $3.90 | 307,300 | — | — |
| 2023-09-29 | $4.17 | $4.17 | 199,800 | — | — |
| 2023-09-28 | $4.18 | $4.18 | 91,200 | — | — |
| 2023-09-27 | $4.09 | $4.09 | 257,700 | — | — |
| 2023-09-26 | $4.17 | $4.17 | 200,400 | — | — |
| 2023-09-25 | $4.23 | $4.23 | 322,300 | — | — |
| 2023-09-22 | $4.20 | $4.20 | 249,400 | — | — |
| 2023-09-21 | $4.30 | $4.30 | 173,900 | — | — |
| 2023-09-20 | $4.38 | $4.38 | 213,100 | — | — |
| 2023-09-19 | $4.40 | $4.40 | 155,800 | — | — |
| 2023-09-18 | $4.47 | $4.47 | 157,900 | — | — |
| 2023-09-15 | $4.40 | $4.40 | 345,800 | — | — |
| 2023-09-14 | $4.44 | $4.44 | 333,300 | — | — |
| 2023-09-13 | $4.30 | $4.30 | 249,500 | — | — |
| 2023-09-12 | $4.16 | $4.16 | 157,400 | — | — |
| 2023-09-11 | $4.19 | $4.19 | 130,600 | — | — |
| 2023-09-08 | $4.18 | $4.18 | 143,400 | — | — |
| 2023-09-07 | $4.16 | $4.16 | 104,800 | — | — |
| 2023-09-06 | $4.15 | $4.15 | 223,000 | — | — |
| 2023-09-05 | $4.31 | $4.31 | 260,600 | — | — |
| 2023-09-01 | $4.32 | $4.32 | 248,200 | — | — |
| 2023-08-31 | $4.39 | $4.39 | 158,400 | — | — |
| 2023-08-30 | $4.39 | $4.39 | 355,100 | — | — |
| 2023-08-29 | $4.52 | $4.52 | 462,400 | — | — |
| 2023-08-28 | $4.55 | $4.55 | 351,300 | — | — |
| 2023-08-25 | $4.30 | $4.30 | 251,300 | — | — |
| 2023-08-24 | $4.47 | $4.47 | 221,700 | — | — |
| 2023-08-23 | $4.56 | $4.56 | 400,200 | — | — |
| 2023-08-22 | $4.48 | $4.48 | 286,800 | — | — |
| 2023-08-21 | $4.46 | $4.46 | 220,000 | — | — |
| 2023-08-18 | $4.43 | $4.43 | 168,600 | — | — |
| 2023-08-17 | $4.45 | $4.45 | 321,200 | — | — |
| 2023-08-16 | $4.38 | $4.38 | 120,700 | — | — |
| 2023-08-15 | $4.43 | $4.43 | 265,800 | — | — |
| 2023-08-14 | $4.47 | $4.47 | 178,300 | — | — |
| 2023-08-11 | $4.40 | $4.40 | 334,800 | — | — |
| 2023-08-10 | $4.30 | $4.30 | 187,700 | — | — |
| 2023-08-09 | $4.31 | $4.31 | 295,300 | — | — |
| 2023-08-08 | $4.33 | $4.33 | 132,000 | — | — |
| 2023-08-07 | $4.31 | $4.31 | 153,500 | — | — |
| 2023-08-04 | $4.38 | $4.38 | 425,200 | — | — |
| 2023-08-03 | $4.44 | $4.44 | 171,100 | — | — |
| 2023-08-02 | $4.44 | $4.44 | 324,900 | — | — |
| 2023-08-01 | $4.49 | $4.49 | 421,800 | — | — |
| 2023-07-31 | $4.79 | $4.79 | 235,200 | — | — |
| 2023-07-28 | $4.55 | $4.55 | 297,100 | — | — |
| 2023-07-27 | $4.47 | $4.47 | 355,700 | — | — |
| 2023-07-26 | $4.66 | $4.66 | 311,400 | — | — |
| 2023-07-25 | $4.70 | $4.70 | 259,300 | — | — |
| 2023-07-24 | $4.77 | $4.77 | 308,300 | — | — |
| 2023-07-21 | $4.81 | $4.81 | 222,600 | — | — |
| 2023-07-20 | $4.96 | $4.96 | 326,800 | — | — |
| 2023-07-19 | $5.02 | $5.02 | 364,200 | — | — |
| 2023-07-18 | $5.01 | $5.01 | 279,200 | — | — |
| 2023-07-17 | $4.98 | $4.98 | 178,200 | — | — |
| 2023-07-14 | $5.03 | $5.03 | 272,800 | — | — |
| 2023-07-13 | $5.17 | $5.17 | 238,500 | — | — |
| 2023-07-12 | $5.25 | $5.25 | 398,700 | — | — |
| 2023-07-11 | $5.07 | $5.07 | 267,800 | — | — |
| 2023-07-10 | $4.95 | $4.95 | 229,700 | — | — |
| 2023-07-07 | $4.92 | $4.92 | 346,100 | — | — |
| 2023-07-06 | $4.82 | $4.82 | 289,500 | — | — |
| 2023-07-05 | $5.00 | $5.00 | 293,000 | — | — |
| 2023-07-03 | $5.07 | $5.07 | 276,200 | — | — |
| 2023-06-30 | $4.95 | $4.95 | 383,200 | — | — |
| 2023-06-29 | $4.74 | $4.74 | 180,800 | — | — |
| 2023-06-28 | $4.69 | $4.69 | 192,700 | — | — |
| 2023-06-27 | $4.71 | $4.71 | 278,800 | — | — |
| 2023-06-26 | $4.76 | $4.76 | 76,500 | — | — |
| 2023-06-23 | $4.74 | $4.74 | 229,700 | — | — |
| 2023-06-22 | $4.70 | $4.70 | 218,700 | — | — |
| 2023-06-21 | $4.70 | $4.70 | 169,900 | — | — |
| 2023-06-20 | $4.68 | $4.68 | 354,500 | — | — |
| 2023-06-16 | $4.86 | $4.86 | 289,500 | — | — |
| 2023-06-15 | $4.93 | $4.93 | 436,400 | — | — |
| 2023-06-14 | $4.71 | $4.71 | 201,600 | — | — |
| 2023-06-13 | $4.67 | $4.67 | 269,300 | — | — |
| 2023-06-12 | $4.64 | $4.64 | 147,100 | — | — |
| 2023-06-09 | $4.67 | $4.67 | 160,100 | — | — |
| 2023-06-08 | $4.78 | $4.78 | 313,500 | — | — |
| 2023-06-07 | $4.75 | $4.75 | 369,100 | — | — |
| 2023-06-06 | $4.92 | $4.92 | 340,000 | — | — |
| 2023-06-05 | $4.96 | $4.96 | 703,400 | — | — |
| 2023-06-02 | $4.44 | $4.44 | 143,300 | — | — |
| 2023-06-01 | $4.53 | $4.53 | 150,100 | — | — |
| 2023-05-31 | $4.46 | $4.46 | 237,000 | — | — |
| 2023-05-30 | $4.24 | $4.24 | 121,500 | — | — |
| 2023-05-26 | $4.15 | $4.15 | 149,100 | — | — |
| 2023-05-25 | $4.19 | $4.19 | 189,800 | — | — |
| 2023-05-24 | $4.29 | $4.29 | 197,500 | — | — |
| 2023-05-23 | $4.43 | $4.43 | 86,800 | — | — |
| 2023-05-22 | $4.48 | $4.48 | 158,000 | — | — |
| 2023-05-19 | $4.39 | $4.39 | 181,400 | — | — |
| 2023-05-18 | $4.23 | $4.23 | 231,100 | — | — |
| 2023-05-17 | $4.45 | $4.45 | 152,300 | — | — |
| 2023-05-16 | $4.35 | $4.35 | 249,900 | — | — |
| 2023-05-15 | $4.52 | $4.52 | 236,900 | — | — |
| 2023-05-12 | $4.61 | $4.61 | 120,300 | — | — |
| 2023-05-11 | $4.71 | $4.71 | 218,100 | — | — |
| 2023-05-10 | $4.83 | $4.83 | 170,300 | — | — |
| 2023-05-09 | $4.87 | $4.87 | 105,200 | — | — |
| 2023-05-08 | $4.93 | $4.93 | 158,000 | — | — |
| 2023-05-05 | $5.05 | $5.05 | 187,300 | — | — |
| 2023-05-04 | $5.14 | $5.14 | 345,200 | — | — |
| 2023-05-03 | $4.84 | $4.84 | 229,500 | — | — |
| 2023-05-02 | $4.83 | $4.83 | 219,700 | — | — |
| 2023-05-01 | $4.58 | $4.58 | 383,900 | — | — |
| 2023-04-28 | $4.57 | $4.57 | 106,000 | — | — |
| 2023-04-27 | $4.63 | $4.63 | 127,200 | — | — |
| 2023-04-26 | $4.60 | $4.60 | 156,000 | — | — |
| 2023-04-25 | $4.57 | $4.57 | 332,300 | — | — |
| 2023-04-24 | $4.60 | $4.60 | 196,000 | — | — |
| 2023-04-21 | $4.70 | $4.70 | 221,900 | — | — |
| 2023-04-20 | $4.85 | $4.85 | 160,300 | — | — |
| 2023-04-19 | $4.94 | $4.94 | 185,000 | — | — |
| 2023-04-18 | $5.16 | $5.16 | 135,300 | — | — |
| 2023-04-17 | $5.19 | $5.19 | 164,100 | — | — |
| 2023-04-14 | $5.26 | $5.26 | 205,500 | — | — |
| 2023-04-13 | $5.41 | $5.41 | 228,900 | — | — |
| 2023-04-12 | $5.56 | $5.56 | 195,300 | — | — |
| 2023-04-11 | $5.42 | $5.42 | 228,600 | — | — |
| 2023-04-10 | $5.11 | $5.11 | 227,300 | — | — |
| 2023-04-06 | $5.26 | $5.26 | 259,400 | — | — |
| 2023-04-05 | $5.19 | $5.19 | 203,600 | — | — |
| 2023-04-04 | $5.42 | $5.42 | 329,800 | — | — |
| 2023-04-03 | $5.14 | $5.14 | 286,500 | — | — |
| 2023-03-31 | $5.00 | $5.00 | 133,200 | — | — |
| 2023-03-30 | $5.12 | $5.12 | 193,300 | — | — |
| 2023-03-29 | $5.06 | $5.06 | 190,000 | — | — |
| 2023-03-28 | $5.07 | $5.07 | 308,900 | — | — |
| 2023-03-27 | $4.70 | $4.70 | 163,600 | — | — |
| 2023-03-24 | $4.64 | $4.64 | 142,500 | — | — |
| 2023-03-23 | $4.77 | $4.77 | 218,400 | — | — |
| 2023-03-22 | $4.72 | $4.72 | 177,900 | — | — |
| 2023-03-21 | $4.62 | $4.62 | 324,400 | — | — |
| 2023-03-20 | $4.76 | $4.76 | 597,400 | — | — |
| 2023-03-17 | $4.33 | $4.33 | 409,200 | — | — |
| 2023-03-16 | $4.12 | $4.12 | 132,700 | — | — |
| 2023-03-15 | $4.31 | $4.31 | 395,900 | — | — |
| 2023-03-14 | $4.11 | $4.11 | 342,900 | — | — |
| 2023-03-13 | $3.98 | $3.98 | 405,000 | — | — |
| 2023-03-10 | $3.52 | $3.52 | 104,500 | — | — |
| 2023-03-09 | $3.54 | $3.54 | 140,200 | — | — |
| 2023-03-08 | $3.46 | $3.46 | 69,700 | — | — |
| 2023-03-07 | $3.49 | $3.49 | 169,700 | — | — |
| 2023-03-06 | $3.62 | $3.62 | 104,500 | — | — |
| 2023-03-03 | $3.74 | $3.74 | 138,900 | — | — |
| 2023-03-02 | $3.68 | $3.68 | 207,800 | — | — |
| 2023-03-01 | $3.85 | $3.85 | 388,900 | — | — |
| 2023-02-28 | $3.42 | $3.42 | 134,400 | — | — |
| 2023-02-27 | $3.42 | $3.42 | 269,900 | — | — |
| 2023-02-24 | $3.34 | $3.34 | 136,600 | — | — |
| 2023-02-23 | $3.35 | $3.35 | 107,100 | — | — |
| 2023-02-22 | $3.31 | $3.31 | 159,000 | — | — |
| 2023-02-21 | $3.49 | $3.49 | 138,800 | — | — |
| 2023-02-17 | $3.59 | $3.59 | 134,500 | — | — |
| 2023-02-16 | $3.58 | $3.58 | 124,500 | — | — |
| 2023-02-15 | $3.55 | $3.55 | 128,900 | — | — |
| 2023-02-14 | $3.64 | $3.64 | 90,900 | — | — |
| 2023-02-13 | $3.62 | $3.62 | 101,200 | — | — |
| 2023-02-10 | $3.70 | $3.70 | 75,400 | — | — |
| 2023-02-09 | $3.64 | $3.64 | 210,100 | — | — |
| 2023-02-08 | $3.82 | $3.82 | 52,600 | — | — |
| 2023-02-07 | $3.87 | $3.87 | 78,500 | — | — |
| 2023-02-06 | $3.83 | $3.83 | 90,200 | — | — |
| 2023-02-03 | $3.83 | $3.83 | 84,500 | — | — |
| 2023-02-02 | $3.90 | $3.90 | 145,100 | — | — |
| 2023-02-01 | $4.05 | $4.05 | 121,700 | — | — |
| 2023-01-31 | $3.87 | $3.87 | 102,100 | — | — |
| 2023-01-30 | $3.84 | $3.84 | 146,900 | — | — |
| 2023-01-27 | $3.95 | $3.95 | 96,900 | — | — |
| 2023-01-26 | $3.93 | $3.93 | 188,800 | — | — |
| 2023-01-25 | $4.10 | $4.10 | 228,800 | — | — |
| 2023-01-24 | $4.01 | $4.01 | 330,600 | — | — |
| 2023-01-23 | $3.73 | $3.73 | 158,300 | — | — |
| 2023-01-20 | $3.72 | $3.72 | 115,700 | — | — |
| 2023-01-19 | $3.77 | $3.77 | 204,200 | — | — |
| 2023-01-18 | $3.66 | $3.66 | 274,700 | — | — |
| 2023-01-17 | $3.84 | $3.84 | 204,000 | — | — |
| 2023-01-13 | $3.92 | $3.92 | 184,900 | — | — |
| 2023-01-12 | $4.07 | $4.07 | 131,300 | — | — |
| 2023-01-11 | $3.85 | $3.85 | 207,900 | — | — |
| 2023-01-10 | $3.99 | $3.99 | 154,200 | — | — |
| 2023-01-09 | $4.07 | $4.07 | 121,600 | — | — |
| 2023-01-06 | $4.08 | $4.08 | 73,800 | — | — |
| 2023-01-05 | $4.01 | $4.01 | 101,900 | — | — |
| 2023-01-04 | $4.18 | $4.18 | 210,600 | — | — |
| 2023-01-03 | $4.14 | $4.14 | 164,500 | — | — |