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
- 2014-07-25 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 | $4.46 | $4.46 | 1,531,600 | — | — |
| 2023-12-28 | $4.52 | $4.52 | 1,458,400 | — | — |
| 2023-12-27 | $4.50 | $4.50 | 1,278,900 | — | — |
| 2023-12-26 | $4.39 | $4.39 | 1,167,900 | — | — |
| 2023-12-22 | $4.14 | $4.14 | 988,400 | — | — |
| 2023-12-21 | $4.13 | $4.13 | 1,158,200 | — | — |
| 2023-12-20 | $3.92 | $3.92 | 1,761,500 | — | — |
| 2023-12-19 | $4.04 | $4.04 | 2,794,000 | — | — |
| 2023-12-18 | $3.67 | $3.67 | 1,733,300 | — | — |
| 2023-12-15 | $3.93 | $3.93 | 3,484,400 | — | — |
| 2023-12-14 | $3.79 | $3.79 | 7,180,800 | — | — |
| 2023-12-13 | $3.94 | $3.94 | 1,292,400 | — | — |
| 2023-12-12 | $3.52 | $3.52 | 396,500 | — | — |
| 2023-12-11 | $3.45 | $3.45 | 812,200 | — | — |
| 2023-12-08 | $3.62 | $3.62 | 1,014,900 | — | — |
| 2023-12-07 | $3.72 | $3.72 | 976,100 | — | — |
| 2023-12-06 | $3.63 | $3.63 | 1,518,000 | — | — |
| 2023-12-05 | $3.58 | $3.58 | 1,934,700 | — | — |
| 2023-12-04 | $3.36 | $3.36 | 3,073,400 | — | — |
| 2023-12-01 | $2.68 | $2.68 | 659,900 | — | — |
| 2023-11-30 | $2.48 | $2.48 | 1,070,900 | — | — |
| 2023-11-29 | $2.56 | $2.56 | 1,785,500 | — | — |
| 2023-11-28 | $2.29 | $2.29 | 363,800 | — | — |
| 2023-11-27 | $2.23 | $2.23 | 405,500 | — | — |
| 2023-11-24 | $2.24 | $2.24 | 150,700 | — | — |
| 2023-11-22 | $2.23 | $2.23 | 459,700 | — | — |
| 2023-11-21 | $2.19 | $2.19 | 627,400 | — | — |
| 2023-11-20 | $2.35 | $2.35 | 649,900 | — | — |
| 2023-11-17 | $2.28 | $2.28 | 1,059,000 | — | — |
| 2023-11-16 | $2.08 | $2.08 | 1,291,900 | — | — |
| 2023-11-15 | $2.25 | $2.25 | 771,200 | — | — |
| 2023-11-14 | $2.20 | $2.20 | 1,118,300 | — | — |
| 2023-11-13 | $2.21 | $2.21 | 764,500 | — | — |
| 2023-11-10 | $2.11 | $2.11 | 1,042,200 | — | — |
| 2023-11-09 | $2.14 | $2.14 | 1,258,900 | — | — |
| 2023-11-08 | $2.47 | $2.47 | 1,215,400 | — | — |
| 2023-11-07 | $2.84 | $2.84 | 1,909,300 | — | — |
| 2023-11-06 | $2.76 | $2.76 | 1,704,600 | — | — |
| 2023-11-03 | $3.26 | $3.26 | 1,411,200 | — | — |
| 2023-11-02 | $3.27 | $3.27 | 1,605,500 | — | — |
| 2023-11-01 | $3.19 | $3.19 | 3,911,400 | — | — |
| 2023-10-31 | $2.85 | $2.85 | 1,069,700 | — | — |
| 2023-10-30 | $2.47 | $2.47 | 412,600 | — | — |
| 2023-10-27 | $2.42 | $2.42 | 498,700 | — | — |
| 2023-10-26 | $2.46 | $2.46 | 532,700 | — | — |
| 2023-10-25 | $2.35 | $2.35 | 341,800 | — | — |
| 2023-10-24 | $2.45 | $2.45 | 479,900 | — | — |
| 2023-10-23 | $2.32 | $2.32 | 478,500 | — | — |
| 2023-10-20 | $2.35 | $2.35 | 942,700 | — | — |
| 2023-10-19 | $2.32 | $2.32 | 486,900 | — | — |
| 2023-10-18 | $2.38 | $2.38 | 715,600 | — | — |
| 2023-10-17 | $2.62 | $2.62 | 658,200 | — | — |
| 2023-10-16 | $2.51 | $2.51 | 795,100 | — | — |
| 2023-10-13 | $2.49 | $2.49 | 686,000 | — | — |
| 2023-10-12 | $2.53 | $2.53 | 912,200 | — | — |
| 2023-10-11 | $2.78 | $2.78 | 1,080,600 | — | — |
| 2023-10-10 | $2.85 | $2.85 | 507,500 | — | — |
| 2023-10-09 | $2.83 | $2.83 | 399,300 | — | — |
| 2023-10-06 | $2.97 | $2.97 | 763,900 | — | — |
| 2023-10-05 | $2.98 | $2.98 | 922,900 | — | — |
| 2023-10-04 | $2.76 | $2.76 | 614,900 | — | — |
| 2023-10-03 | $3.04 | $3.04 | 884,600 | — | — |
| 2023-10-02 | $2.95 | $2.95 | 632,900 | — | — |
| 2023-09-29 | $3.14 | $3.14 | 366,600 | — | — |
| 2023-09-28 | $3.19 | $3.19 | 471,200 | — | — |
| 2023-09-27 | $3.18 | $3.18 | 412,500 | — | — |
| 2023-09-26 | $3.22 | $3.22 | 686,700 | — | — |
| 2023-09-25 | $3.19 | $3.19 | 419,700 | — | — |
| 2023-09-22 | $3.19 | $3.19 | 777,400 | — | — |
| 2023-09-21 | $3.26 | $3.26 | 971,900 | — | — |
| 2023-09-20 | $3.40 | $3.40 | 646,700 | — | — |
| 2023-09-19 | $3.40 | $3.40 | 490,900 | — | — |
| 2023-09-18 | $3.32 | $3.32 | 605,200 | — | — |
| 2023-09-15 | $3.48 | $3.48 | 1,058,600 | — | — |
| 2023-09-14 | $3.61 | $3.61 | 402,800 | — | — |
| 2023-09-13 | $3.66 | $3.66 | 693,900 | — | — |
| 2023-09-12 | $3.66 | $3.66 | 461,900 | — | — |
| 2023-09-11 | $3.88 | $3.88 | 414,600 | — | — |
| 2023-09-08 | $3.75 | $3.75 | 364,800 | — | — |
| 2023-09-07 | $3.83 | $3.83 | 483,000 | — | — |
| 2023-09-06 | $3.89 | $3.89 | 521,700 | — | — |
| 2023-09-05 | $3.92 | $3.92 | 629,400 | — | — |
| 2023-09-01 | $3.87 | $3.87 | 406,800 | — | — |
| 2023-08-31 | $3.78 | $3.78 | 521,700 | — | — |
| 2023-08-30 | $3.85 | $3.85 | 531,800 | — | — |
| 2023-08-29 | $3.83 | $3.83 | 439,500 | — | — |
| 2023-08-28 | $3.79 | $3.79 | 454,600 | — | — |
| 2023-08-25 | $3.89 | $3.89 | 605,700 | — | — |
| 2023-08-24 | $3.76 | $3.76 | 714,600 | — | — |
| 2023-08-23 | $3.85 | $3.85 | 513,100 | — | — |
| 2023-08-22 | $3.90 | $3.90 | 1,782,300 | — | — |
| 2023-08-21 | $3.91 | $3.91 | 1,144,100 | — | — |
| 2023-08-18 | $4.20 | $4.20 | 580,100 | — | — |
| 2023-08-17 | $4.31 | $4.31 | 907,200 | — | — |
| 2023-08-16 | $4.40 | $4.40 | 766,900 | — | — |
| 2023-08-15 | $4.51 | $4.51 | 667,200 | — | — |
| 2023-08-14 | $4.46 | $4.46 | 1,370,600 | — | — |
| 2023-08-11 | $4.35 | $4.35 | 1,237,300 | — | — |
| 2023-08-10 | $3.90 | $3.90 | 766,800 | — | — |
| 2023-08-09 | $3.91 | $3.91 | 1,069,400 | — | — |
| 2023-08-08 | $3.89 | $3.89 | 2,085,700 | — | — |
| 2023-08-07 | $4.36 | $4.36 | 1,049,000 | — | — |
| 2023-08-04 | $4.51 | $4.51 | 485,300 | — | — |
| 2023-08-03 | $4.41 | $4.41 | 570,900 | — | — |
| 2023-08-02 | $4.30 | $4.30 | 660,600 | — | — |
| 2023-08-01 | $4.39 | $4.39 | 881,200 | — | — |
| 2023-07-31 | $4.54 | $4.54 | 491,800 | — | — |
| 2023-07-28 | $4.51 | $4.51 | 586,400 | — | — |
| 2023-07-27 | $4.31 | $4.31 | 740,300 | — | — |
| 2023-07-26 | $4.40 | $4.40 | 491,500 | — | — |
| 2023-07-25 | $4.38 | $4.38 | 560,300 | — | — |
| 2023-07-24 | $4.46 | $4.46 | 734,400 | — | — |
| 2023-07-21 | $4.58 | $4.58 | 722,000 | — | — |
| 2023-07-20 | $4.51 | $4.51 | 995,600 | — | — |
| 2023-07-19 | $4.68 | $4.68 | 899,500 | — | — |
| 2023-07-18 | $4.49 | $4.49 | 986,000 | — | — |
| 2023-07-17 | $4.72 | $4.72 | 884,500 | — | — |
| 2023-07-14 | $4.77 | $4.77 | 989,900 | — | — |
| 2023-07-13 | $4.61 | $4.61 | 641,000 | — | — |
| 2023-07-12 | $4.68 | $4.68 | 703,400 | — | — |
| 2023-07-11 | $4.85 | $4.85 | 559,700 | — | — |
| 2023-07-10 | $5.04 | $5.04 | 890,900 | — | — |
| 2023-07-07 | $4.89 | $4.89 | 482,200 | — | — |
| 2023-07-06 | $4.85 | $4.85 | 571,500 | — | — |
| 2023-07-05 | $5.03 | $5.03 | 649,300 | — | — |
| 2023-07-03 | $5.00 | $5.00 | 569,700 | — | — |
| 2023-06-30 | $5.16 | $5.16 | 617,300 | — | — |
| 2023-06-29 | $5.07 | $5.07 | 970,900 | — | — |
| 2023-06-28 | $5.28 | $5.28 | 1,274,400 | — | — |
| 2023-06-27 | $4.90 | $4.90 | 1,545,600 | — | — |
| 2023-06-26 | $4.76 | $4.76 | 1,125,700 | — | — |
| 2023-06-23 | $4.87 | $4.87 | 3,085,000 | — | — |
| 2023-06-22 | $4.60 | $4.60 | 1,099,400 | — | — |
| 2023-06-21 | $4.74 | $4.74 | 1,930,100 | — | — |
| 2023-06-20 | $4.66 | $4.66 | 1,415,900 | — | — |
| 2023-06-16 | $4.81 | $4.81 | 3,152,300 | — | — |
| 2023-06-15 | $4.97 | $4.97 | 2,512,600 | — | — |
| 2023-06-14 | $5.31 | $5.31 | 5,515,300 | — | — |
| 2023-06-13 | $6.35 | $6.35 | 2,879,900 | — | — |
| 2023-06-12 | $6.50 | $6.50 | 4,917,000 | — | — |
| 2023-06-09 | $7.43 | $7.43 | 778,100 | — | — |
| 2023-06-08 | $7.61 | $7.61 | 1,233,300 | — | — |
| 2023-06-07 | $7.41 | $7.41 | 1,540,300 | — | — |
| 2023-06-06 | $7.64 | $7.64 | 1,546,900 | — | — |
| 2023-06-05 | $7.23 | $7.23 | 933,300 | — | — |
| 2023-06-02 | $6.92 | $6.92 | 1,093,900 | — | — |
| 2023-06-01 | $6.42 | $6.42 | 501,800 | — | — |
| 2023-05-31 | $6.40 | $6.40 | 533,300 | — | — |
| 2023-05-30 | $6.39 | $6.39 | 675,900 | — | — |
| 2023-05-26 | $6.28 | $6.28 | 1,049,100 | — | — |
| 2023-05-25 | $6.24 | $6.24 | 1,189,000 | — | — |
| 2023-05-24 | $6.66 | $6.66 | 1,112,100 | — | — |
| 2023-05-23 | $6.95 | $6.95 | 2,900,800 | — | — |
| 2023-05-22 | $6.51 | $6.51 | 882,700 | — | — |
| 2023-05-19 | $6.46 | $6.46 | 905,400 | — | — |
| 2023-05-18 | $6.37 | $6.37 | 1,140,100 | — | — |
| 2023-05-17 | $6.38 | $6.38 | 743,800 | — | — |
| 2023-05-16 | $6.24 | $6.24 | 938,900 | — | — |
| 2023-05-15 | $6.33 | $6.33 | 869,200 | — | — |
| 2023-05-12 | $6.21 | $6.21 | 765,600 | — | — |
| 2023-05-11 | $6.25 | $6.25 | 847,700 | — | — |
| 2023-05-10 | $6.49 | $6.49 | 1,097,200 | — | — |
| 2023-05-09 | $6.55 | $6.55 | 1,879,800 | — | — |
| 2023-05-08 | $6.40 | $6.40 | 1,357,200 | — | — |
| 2023-05-05 | $6.25 | $6.25 | 901,800 | — | — |
| 2023-05-04 | $6.09 | $6.09 | 730,200 | — | — |
| 2023-05-03 | $6.19 | $6.19 | 773,700 | — | — |
| 2023-05-02 | $5.97 | $5.97 | 651,100 | — | — |
| 2023-05-01 | $6.18 | $6.18 | 950,700 | — | — |
| 2023-04-28 | $6.20 | $6.20 | 975,700 | — | — |
| 2023-04-27 | $6.01 | $6.01 | 491,500 | — | — |
| 2023-04-26 | $6.01 | $6.01 | 618,600 | — | — |
| 2023-04-25 | $5.90 | $5.90 | 892,700 | — | — |
| 2023-04-24 | $6.20 | $6.20 | 1,706,000 | — | — |
| 2023-04-21 | $6.43 | $6.43 | 4,661,400 | — | — |
| 2023-04-20 | $5.72 | $5.72 | 490,000 | — | — |
| 2023-04-19 | $5.82 | $5.82 | 568,000 | — | — |
| 2023-04-18 | $5.73 | $5.73 | 375,000 | — | — |
| 2023-04-17 | $5.80 | $5.80 | 1,493,000 | — | — |
| 2023-04-14 | $5.26 | $5.26 | 410,200 | — | — |
| 2023-04-13 | $5.39 | $5.39 | 720,000 | — | — |
| 2023-04-12 | $5.08 | $5.08 | 412,200 | — | — |
| 2023-04-11 | $5.23 | $5.23 | 415,900 | — | — |
| 2023-04-10 | $5.15 | $5.15 | 479,900 | — | — |
| 2023-04-06 | $5.16 | $5.16 | 417,700 | — | — |
| 2023-04-05 | $4.92 | $4.92 | 892,700 | — | — |
| 2023-04-04 | $5.01 | $5.01 | 734,400 | — | — |
| 2023-04-03 | $5.24 | $5.24 | 1,304,900 | — | — |
| 2023-03-31 | $5.27 | $5.27 | 1,177,500 | — | — |
| 2023-03-30 | $5.16 | $5.16 | 705,500 | — | — |
| 2023-03-29 | $5.29 | $5.29 | 632,200 | — | — |
| 2023-03-28 | $5.07 | $5.07 | 641,000 | — | — |
| 2023-03-27 | $5.14 | $5.14 | 807,900 | — | — |
| 2023-03-24 | $4.92 | $4.92 | 396,200 | — | — |
| 2023-03-23 | $4.92 | $4.92 | 409,000 | — | — |
| 2023-03-22 | $4.85 | $4.85 | 610,600 | — | — |
| 2023-03-21 | $5.13 | $5.13 | 634,700 | — | — |
| 2023-03-20 | $4.86 | $4.86 | 965,400 | — | — |
| 2023-03-17 | $4.96 | $4.96 | 1,027,900 | — | — |
| 2023-03-16 | $5.19 | $5.19 | 747,700 | — | — |
| 2023-03-15 | $5.10 | $5.10 | 765,800 | — | — |
| 2023-03-14 | $5.10 | $5.10 | 1,114,400 | — | — |
| 2023-03-13 | $5.02 | $5.02 | 1,247,500 | — | — |
| 2023-03-10 | $4.87 | $4.87 | 2,130,200 | — | — |
| 2023-03-09 | $5.28 | $5.28 | 957,900 | — | — |
| 2023-03-08 | $5.63 | $5.63 | 1,068,300 | — | — |
| 2023-03-07 | $5.88 | $5.88 | 1,984,300 | — | — |
| 2023-03-06 | $5.58 | $5.58 | 1,096,600 | — | — |
| 2023-03-03 | $5.91 | $5.91 | 1,202,100 | — | — |
| 2023-03-02 | $5.88 | $5.88 | 836,100 | — | — |
| 2023-03-01 | $6.07 | $6.07 | 1,113,100 | — | — |
| 2023-02-28 | $6.04 | $6.04 | 1,625,100 | — | — |
| 2023-02-27 | $5.96 | $5.96 | 812,700 | — | — |
| 2023-02-24 | $5.92 | $5.92 | 1,005,900 | — | — |
| 2023-02-23 | $6.03 | $6.03 | 995,700 | — | — |
| 2023-02-22 | $6.06 | $6.06 | 1,233,500 | — | — |
| 2023-02-21 | $5.74 | $5.74 | 2,220,500 | — | — |
| 2023-02-17 | $6.27 | $6.27 | 2,240,000 | — | — |
| 2023-02-16 | $5.79 | $5.79 | 2,003,700 | — | — |
| 2023-02-15 | $6.09 | $6.09 | 3,786,200 | — | — |
| 2023-02-14 | $5.99 | $5.99 | 9,755,000 | — | — |
| 2023-02-13 | $5.23 | $5.23 | 27,174,100 | — | — |
| 2023-02-10 | $3.87 | $3.87 | 378,300 | — | — |
| 2023-02-09 | $3.94 | $3.94 | 508,300 | — | — |
| 2023-02-08 | $4.10 | $4.10 | 470,800 | — | — |
| 2023-02-07 | $4.29 | $4.29 | 450,000 | — | — |
| 2023-02-06 | $4.25 | $4.25 | 518,100 | — | — |
| 2023-02-03 | $4.32 | $4.32 | 670,000 | — | — |
| 2023-02-02 | $4.24 | $4.24 | 918,700 | — | — |
| 2023-02-01 | $3.87 | $3.87 | 504,500 | — | — |
| 2023-01-31 | $3.91 | $3.91 | 480,500 | — | — |
| 2023-01-30 | $3.88 | $3.88 | 306,500 | — | — |
| 2023-01-27 | $3.88 | $3.88 | 567,800 | — | — |
| 2023-01-26 | $3.89 | $3.89 | 525,400 | — | — |
| 2023-01-25 | $3.88 | $3.88 | 387,800 | — | — |
| 2023-01-24 | $3.91 | $3.91 | 807,200 | — | — |
| 2023-01-23 | $3.90 | $3.90 | 670,400 | — | — |
| 2023-01-20 | $4.10 | $4.10 | 734,900 | — | — |
| 2023-01-19 | $4.11 | $4.11 | 439,500 | — | — |
| 2023-01-18 | $4.10 | $4.10 | 646,900 | — | — |
| 2023-01-17 | $4.13 | $4.13 | 720,700 | — | — |
| 2023-01-13 | $4.00 | $4.00 | 724,000 | — | — |
| 2023-01-12 | $3.87 | $3.87 | 732,700 | — | — |
| 2023-01-11 | $3.64 | $3.64 | 403,600 | — | — |
| 2023-01-10 | $3.70 | $3.70 | 518,900 | — | — |
| 2023-01-09 | $3.60 | $3.60 | 713,200 | — | — |
| 2023-01-06 | $3.69 | $3.69 | 1,325,400 | — | — |
| 2023-01-05 | $3.17 | $3.17 | 537,800 | — | — |
| 2023-01-04 | $3.17 | $3.17 | 860,300 | — | — |
| 2023-01-03 | $2.79 | $2.79 | 523,600 | — | — |