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
- 2003-12-04 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 | $3.74 | $3.74 | 1,411,900 | — | — |
| 2023-12-28 | $3.77 | $3.77 | 1,665,200 | — | — |
| 2023-12-27 | $3.85 | $3.85 | 2,238,800 | — | — |
| 2023-12-26 | $3.72 | $3.72 | 845,800 | — | — |
| 2023-12-22 | $3.69 | $3.69 | 1,495,600 | — | — |
| 2023-12-21 | $3.58 | $3.58 | 1,585,100 | — | — |
| 2023-12-20 | $3.51 | $3.51 | 1,965,800 | — | — |
| 2023-12-19 | $3.63 | $3.63 | 2,377,800 | — | — |
| 2023-12-18 | $3.46 | $3.46 | 2,984,200 | — | — |
| 2023-12-15 | $3.44 | $3.44 | 4,301,300 | — | — |
| 2023-12-14 | $3.69 | $3.69 | 2,678,200 | — | — |
| 2023-12-13 | $3.65 | $3.65 | 2,309,800 | — | — |
| 2023-12-12 | $3.31 | $3.31 | 2,429,600 | — | — |
| 2023-12-11 | $3.65 | $3.65 | 2,400,500 | — | — |
| 2023-12-08 | $4.00 | $4.00 | 1,288,700 | — | — |
| 2023-12-07 | $4.05 | $4.05 | 1,395,000 | — | — |
| 2023-12-06 | $4.07 | $4.07 | 1,385,900 | — | — |
| 2023-12-05 | $4.09 | $4.09 | 1,481,400 | — | — |
| 2023-12-04 | $4.20 | $4.20 | 2,435,000 | — | — |
| 2023-12-01 | $4.33 | $4.33 | 1,684,300 | — | — |
| 2023-11-30 | $4.20 | $4.20 | 1,308,500 | — | — |
| 2023-11-29 | $4.25 | $4.25 | 1,109,300 | — | — |
| 2023-11-28 | $4.22 | $4.22 | 1,330,000 | — | — |
| 2023-11-27 | $4.01 | $4.01 | 2,794,700 | — | — |
| 2023-11-24 | $3.92 | $3.92 | 914,800 | — | — |
| 2023-11-22 | $3.91 | $3.91 | 861,900 | — | — |
| 2023-11-21 | $3.89 | $3.89 | 1,097,000 | — | — |
| 2023-11-20 | $3.83 | $3.83 | 1,417,600 | — | — |
| 2023-11-17 | $3.98 | $3.98 | 1,100,900 | — | — |
| 2023-11-16 | $3.92 | $3.92 | 1,355,700 | — | — |
| 2023-11-15 | $3.86 | $3.86 | 989,900 | — | — |
| 2023-11-14 | $3.97 | $3.97 | 1,364,300 | — | — |
| 2023-11-13 | $3.65 | $3.65 | 1,195,300 | — | — |
| 2023-11-10 | $3.58 | $3.58 | 926,900 | — | — |
| 2023-11-09 | $3.57 | $3.57 | 624,800 | — | — |
| 2023-11-08 | $3.60 | $3.60 | 1,014,000 | — | — |
| 2023-11-07 | $3.63 | $3.63 | 900,600 | — | — |
| 2023-11-06 | $3.74 | $3.74 | 867,100 | — | — |
| 2023-11-03 | $3.83 | $3.83 | 1,354,500 | — | — |
| 2023-11-02 | $3.57 | $3.57 | 1,246,900 | — | — |
| 2023-11-01 | $3.47 | $3.47 | 1,232,800 | — | — |
| 2023-10-31 | $3.52 | $3.52 | 1,779,800 | — | — |
| 2023-10-30 | $3.64 | $3.64 | 1,184,400 | — | — |
| 2023-10-27 | $3.67 | $3.67 | 1,109,200 | — | — |
| 2023-10-26 | $3.62 | $3.62 | 1,257,100 | — | — |
| 2023-10-25 | $3.58 | $3.58 | 1,332,500 | — | — |
| 2023-10-24 | $3.71 | $3.71 | 1,133,800 | — | — |
| 2023-10-23 | $3.69 | $3.69 | 1,466,800 | — | — |
| 2023-10-20 | $3.82 | $3.82 | 2,206,500 | — | — |
| 2023-10-19 | $3.74 | $3.74 | 1,974,600 | — | — |
| 2023-10-18 | $3.86 | $3.86 | 1,446,900 | — | — |
| 2023-10-17 | $3.84 | $3.84 | 1,313,800 | — | — |
| 2023-10-16 | $3.81 | $3.81 | 1,437,300 | — | — |
| 2023-10-13 | $3.78 | $3.78 | 2,098,200 | — | — |
| 2023-10-12 | $3.54 | $3.54 | 1,936,900 | — | — |
| 2023-10-11 | $3.78 | $3.78 | 931,500 | — | — |
| 2023-10-10 | $3.69 | $3.69 | 920,200 | — | — |
| 2023-10-09 | $3.65 | $3.65 | 1,012,700 | — | — |
| 2023-10-06 | $3.52 | $3.52 | 1,400,800 | — | — |
| 2023-10-05 | $3.41 | $3.41 | 1,609,400 | — | — |
| 2023-10-04 | $3.44 | $3.44 | 1,376,000 | — | — |
| 2023-10-03 | $3.52 | $3.52 | 1,607,400 | — | — |
| 2023-10-02 | $3.55 | $3.55 | 2,169,500 | — | — |
| 2023-09-29 | $3.84 | $3.84 | 1,650,600 | — | — |
| 2023-09-28 | $3.95 | $3.95 | 1,682,100 | — | — |
| 2023-09-27 | $4.01 | $4.01 | 1,380,400 | — | — |
| 2023-09-26 | $4.15 | $4.15 | 827,000 | — | — |
| 2023-09-25 | $4.27 | $4.27 | 1,295,600 | — | — |
| 2023-09-22 | $4.35 | $4.35 | 1,107,700 | — | — |
| 2023-09-21 | $4.36 | $4.36 | 1,472,800 | — | — |
| 2023-09-20 | $4.39 | $4.39 | 2,037,900 | — | — |
| 2023-09-19 | $4.11 | $4.11 | 1,525,700 | — | — |
| 2023-09-18 | $4.11 | $4.11 | 1,334,000 | — | — |
| 2023-09-15 | $4.09 | $4.09 | 3,393,700 | — | — |
| 2023-09-14 | $4.01 | $4.01 | 1,456,700 | — | — |
| 2023-09-13 | $3.96 | $3.96 | 1,141,600 | — | — |
| 2023-09-12 | $3.97 | $3.97 | 1,096,000 | — | — |
| 2023-09-11 | $3.94 | $3.94 | 1,241,700 | — | — |
| 2023-09-08 | $3.95 | $3.95 | 1,671,400 | — | — |
| 2023-09-07 | $3.90 | $3.90 | 1,529,400 | — | — |
| 2023-09-06 | $3.93 | $3.93 | 1,336,100 | — | — |
| 2023-09-05 | $4.01 | $4.01 | 982,200 | — | — |
| 2023-09-01 | $4.18 | $4.18 | 812,500 | — | — |
| 2023-08-31 | $4.12 | $4.12 | 1,244,700 | — | — |
| 2023-08-30 | $4.29 | $4.29 | 976,500 | — | — |
| 2023-08-29 | $4.28 | $4.28 | 876,400 | — | — |
| 2023-08-28 | $4.25 | $4.25 | 1,062,600 | — | — |
| 2023-08-25 | $3.99 | $3.99 | 1,006,800 | — | — |
| 2023-08-24 | $4.12 | $4.12 | 1,053,900 | — | — |
| 2023-08-23 | $4.16 | $4.16 | 859,500 | — | — |
| 2023-08-22 | $4.01 | $4.01 | 668,100 | — | — |
| 2023-08-21 | $4.05 | $4.05 | 1,446,100 | — | — |
| 2023-08-18 | $4.08 | $4.08 | 874,500 | — | — |
| 2023-08-17 | $4.13 | $4.13 | 786,400 | — | — |
| 2023-08-16 | $4.06 | $4.06 | 891,400 | — | — |
| 2023-08-15 | $4.13 | $4.13 | 686,500 | — | — |
| 2023-08-14 | $4.22 | $4.22 | 906,500 | — | — |
| 2023-08-11 | $4.36 | $4.36 | 597,800 | — | — |
| 2023-08-10 | $4.29 | $4.29 | 645,200 | — | — |
| 2023-08-09 | $4.24 | $4.24 | 624,800 | — | — |
| 2023-08-08 | $4.25 | $4.25 | 1,106,600 | — | — |
| 2023-08-07 | $4.36 | $4.36 | 445,400 | — | — |
| 2023-08-04 | $4.35 | $4.35 | 557,500 | — | — |
| 2023-08-03 | $4.28 | $4.28 | 871,500 | — | — |
| 2023-08-02 | $4.31 | $4.31 | 795,400 | — | — |
| 2023-08-01 | $4.38 | $4.38 | 776,700 | — | — |
| 2023-07-31 | $4.51 | $4.51 | 859,200 | — | — |
| 2023-07-28 | $4.36 | $4.36 | 912,300 | — | — |
| 2023-07-27 | $4.27 | $4.27 | 1,169,000 | — | — |
| 2023-07-26 | $4.46 | $4.46 | 662,200 | — | — |
| 2023-07-25 | $4.47 | $4.47 | 653,400 | — | — |
| 2023-07-24 | $4.45 | $4.45 | 659,000 | — | — |
| 2023-07-21 | $4.42 | $4.42 | 901,100 | — | — |
| 2023-07-20 | $4.49 | $4.49 | 767,300 | — | — |
| 2023-07-19 | $4.61 | $4.61 | 771,300 | — | — |
| 2023-07-18 | $4.60 | $4.60 | 1,220,400 | — | — |
| 2023-07-17 | $4.44 | $4.44 | 1,292,000 | — | — |
| 2023-07-14 | $4.31 | $4.31 | 951,200 | — | — |
| 2023-07-13 | $4.44 | $4.44 | 1,817,400 | — | — |
| 2023-07-12 | $4.38 | $4.38 | 1,895,100 | — | — |
| 2023-07-11 | $4.24 | $4.24 | 916,200 | — | — |
| 2023-07-10 | $4.11 | $4.11 | 1,426,200 | — | — |
| 2023-07-07 | $3.94 | $3.94 | 1,048,700 | — | — |
| 2023-07-06 | $3.93 | $3.93 | 2,011,600 | — | — |
| 2023-07-05 | $3.94 | $3.94 | 2,878,800 | — | — |
| 2023-07-03 | $4.07 | $4.07 | 675,800 | — | — |
| 2023-06-30 | $3.99 | $3.99 | 2,405,000 | — | — |
| 2023-06-29 | $3.89 | $3.89 | 2,081,000 | — | — |
| 2023-06-28 | $3.96 | $3.96 | 4,823,200 | — | — |
| 2023-06-27 | $4.57 | $4.57 | 1,212,200 | — | — |
| 2023-06-26 | $4.61 | $4.61 | 1,034,100 | — | — |
| 2023-06-23 | $4.58 | $4.58 | 2,586,200 | — | — |
| 2023-06-22 | $4.70 | $4.70 | 1,201,800 | — | — |
| 2023-06-21 | $4.78 | $4.78 | 1,107,900 | — | — |
| 2023-06-20 | $4.85 | $4.85 | 1,314,800 | — | — |
| 2023-06-16 | $5.08 | $5.08 | 2,760,000 | — | — |
| 2023-06-15 | $5.00 | $5.00 | 1,295,100 | — | — |
| 2023-06-14 | $5.09 | $5.09 | 1,231,200 | — | — |
| 2023-06-13 | $5.12 | $5.12 | 1,155,700 | — | — |
| 2023-06-12 | $5.10 | $5.10 | 1,333,000 | — | — |
| 2023-06-09 | $5.22 | $5.22 | 1,007,100 | — | — |
| 2023-06-08 | $5.33 | $5.33 | 822,800 | — | — |
| 2023-06-07 | $5.33 | $5.33 | 1,358,400 | — | — |
| 2023-06-06 | $5.35 | $5.35 | 864,600 | — | — |
| 2023-06-05 | $5.26 | $5.26 | 576,700 | — | — |
| 2023-06-02 | $5.21 | $5.21 | 1,164,300 | — | — |
| 2023-06-01 | $5.28 | $5.28 | 1,014,200 | — | — |
| 2023-05-31 | $5.15 | $5.15 | 1,264,700 | — | — |
| 2023-05-30 | $5.01 | $5.01 | 1,599,300 | — | — |
| 2023-05-26 | $5.24 | $5.24 | 1,775,400 | — | — |
| 2023-05-25 | $5.26 | $5.26 | 2,092,500 | — | — |
| 2023-05-24 | $5.37 | $5.37 | 1,659,700 | — | — |
| 2023-05-23 | $5.52 | $5.52 | 1,075,100 | — | — |
| 2023-05-22 | $5.44 | $5.44 | 746,300 | — | — |
| 2023-05-19 | $5.36 | $5.36 | 947,400 | — | — |
| 2023-05-18 | $5.34 | $5.34 | 928,700 | — | — |
| 2023-05-17 | $5.42 | $5.42 | 1,163,100 | — | — |
| 2023-05-16 | $5.42 | $5.42 | 1,199,400 | — | — |
| 2023-05-15 | $5.49 | $5.49 | 683,100 | — | — |
| 2023-05-12 | $5.38 | $5.38 | 878,700 | — | — |
| 2023-05-11 | $5.30 | $5.30 | 1,029,400 | — | — |
| 2023-05-10 | $5.53 | $5.53 | 652,800 | — | — |
| 2023-05-09 | $5.57 | $5.57 | 612,100 | — | — |
| 2023-05-08 | $5.51 | $5.51 | 671,700 | — | — |
| 2023-05-05 | $5.62 | $5.62 | 1,056,500 | — | — |
| 2023-05-04 | $5.68 | $5.68 | 1,229,200 | — | — |
| 2023-05-03 | $5.54 | $5.54 | 1,082,700 | — | — |
| 2023-05-02 | $5.51 | $5.51 | 1,094,400 | — | — |
| 2023-05-01 | $5.43 | $5.43 | 625,700 | — | — |
| 2023-04-28 | $5.44 | $5.44 | 861,200 | — | — |
| 2023-04-27 | $5.47 | $5.47 | 656,900 | — | — |
| 2023-04-26 | $5.42 | $5.42 | 998,400 | — | — |
| 2023-04-25 | $5.54 | $5.54 | 729,400 | — | — |
| 2023-04-24 | $5.57 | $5.57 | 660,400 | — | — |
| 2023-04-21 | $5.56 | $5.56 | 825,000 | — | — |
| 2023-04-20 | $5.67 | $5.67 | 741,800 | — | — |
| 2023-04-19 | $5.65 | $5.65 | 1,282,200 | — | — |
| 2023-04-18 | $5.88 | $5.88 | 1,068,300 | — | — |
| 2023-04-17 | $5.86 | $5.86 | 944,200 | — | — |
| 2023-04-14 | $6.22 | $6.22 | 1,084,400 | — | — |
| 2023-04-13 | $6.41 | $6.41 | 1,267,600 | — | — |
| 2023-04-12 | $6.21 | $6.21 | 1,026,000 | — | — |
| 2023-04-11 | $6.11 | $6.11 | 1,505,600 | — | — |
| 2023-04-10 | $5.94 | $5.94 | 1,525,600 | — | — |
| 2023-04-06 | $6.04 | $6.04 | 1,005,700 | — | — |
| 2023-04-05 | $6.03 | $6.03 | 2,451,800 | — | — |
| 2023-04-04 | $6.55 | $6.55 | 2,000,700 | — | — |
| 2023-04-03 | $6.35 | $6.35 | 1,249,700 | — | — |
| 2023-03-31 | $6.22 | $6.22 | 1,232,900 | — | — |
| 2023-03-30 | $6.26 | $6.26 | 1,070,000 | — | — |
| 2023-03-29 | $6.11 | $6.11 | 969,100 | — | — |
| 2023-03-28 | $6.11 | $6.11 | 641,000 | — | — |
| 2023-03-27 | $5.94 | $5.94 | 831,600 | — | — |
| 2023-03-24 | $5.99 | $5.99 | 962,500 | — | — |
| 2023-03-23 | $5.82 | $5.82 | 930,700 | — | — |
| 2023-03-22 | $5.69 | $5.69 | 1,045,300 | — | — |
| 2023-03-21 | $5.66 | $5.66 | 732,500 | — | — |
| 2023-03-20 | $5.91 | $5.91 | 1,295,300 | — | — |
| 2023-03-17 | $5.77 | $5.77 | 4,438,800 | — | — |
| 2023-03-16 | $5.60 | $5.60 | 815,700 | — | — |
| 2023-03-15 | $5.60 | $5.60 | 1,237,800 | — | — |
| 2023-03-14 | $5.67 | $5.67 | 1,604,300 | — | — |
| 2023-03-13 | $5.63 | $5.63 | 1,138,600 | — | — |
| 2023-03-10 | $5.32 | $5.32 | 793,400 | — | — |
| 2023-03-09 | $5.32 | $5.32 | 743,500 | — | — |
| 2023-03-08 | $5.40 | $5.40 | 747,500 | — | — |
| 2023-03-07 | $5.45 | $5.45 | 786,100 | — | — |
| 2023-03-06 | $5.66 | $5.66 | 674,500 | — | — |
| 2023-03-03 | $5.80 | $5.80 | 507,900 | — | — |
| 2023-03-02 | $5.71 | $5.71 | 365,600 | — | — |
| 2023-03-01 | $5.75 | $5.75 | 706,300 | — | — |
| 2023-02-28 | $5.59 | $5.59 | 960,600 | — | — |
| 2023-02-27 | $5.54 | $5.54 | 595,900 | — | — |
| 2023-02-24 | $5.50 | $5.50 | 805,000 | — | — |
| 2023-02-23 | $5.54 | $5.54 | 551,400 | — | — |
| 2023-02-22 | $5.60 | $5.60 | 606,700 | — | — |
| 2023-02-21 | $5.69 | $5.69 | 797,500 | — | — |
| 2023-02-17 | $5.83 | $5.83 | 712,000 | — | — |
| 2023-02-16 | $5.84 | $5.84 | 1,285,300 | — | — |
| 2023-02-15 | $5.87 | $5.87 | 927,800 | — | — |
| 2023-02-14 | $6.04 | $6.04 | 840,100 | — | — |
| 2023-02-13 | $6.03 | $6.03 | 588,400 | — | — |
| 2023-02-10 | $6.05 | $6.05 | 667,300 | — | — |
| 2023-02-09 | $6.08 | $6.08 | 1,174,900 | — | — |
| 2023-02-08 | $6.10 | $6.10 | 750,200 | — | — |
| 2023-02-07 | $6.19 | $6.19 | 1,034,400 | — | — |
| 2023-02-06 | $6.16 | $6.16 | 1,176,500 | — | — |
| 2023-02-03 | $6.20 | $6.20 | 1,047,600 | — | — |
| 2023-02-02 | $6.39 | $6.39 | 1,591,400 | — | — |
| 2023-02-01 | $6.42 | $6.42 | 1,475,000 | — | — |
| 2023-01-31 | $6.31 | $6.31 | 1,834,200 | — | — |
| 2023-01-30 | $6.23 | $6.23 | 868,400 | — | — |
| 2023-01-27 | $6.32 | $6.32 | 936,200 | — | — |
| 2023-01-26 | $6.50 | $6.50 | 1,481,700 | — | — |
| 2023-01-25 | $6.95 | $6.95 | 906,800 | — | — |
| 2023-01-24 | $6.94 | $6.94 | 969,800 | — | — |
| 2023-01-23 | $6.80 | $6.80 | 834,000 | — | — |
| 2023-01-20 | $6.79 | $6.79 | 1,164,500 | — | — |
| 2023-01-19 | $6.59 | $6.59 | 1,529,600 | — | — |
| 2023-01-18 | $6.49 | $6.49 | 1,382,700 | — | — |
| 2023-01-17 | $6.47 | $6.47 | 1,513,200 | — | — |
| 2023-01-13 | $6.80 | $6.80 | 1,532,300 | — | — |
| 2023-01-12 | $6.79 | $6.79 | 1,234,600 | — | — |
| 2023-01-11 | $6.76 | $6.76 | 1,042,800 | — | — |
| 2023-01-10 | $6.83 | $6.83 | 628,000 | — | — |
| 2023-01-09 | $6.66 | $6.66 | 1,034,500 | — | — |
| 2023-01-06 | $6.76 | $6.76 | 1,581,000 | — | — |
| 2023-01-05 | $6.72 | $6.72 | 1,267,400 | — | — |
| 2023-01-04 | $6.55 | $6.55 | 1,305,100 | — | — |
| 2023-01-03 | $6.05 | $6.05 | 949,300 | — | — |