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
- 2008-04-16 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 | $2.91 | $2.91 | 53,400 | — | — |
| 2023-12-28 | $2.88 | $2.88 | 64,300 | — | — |
| 2023-12-27 | $2.95 | $2.95 | 85,600 | — | — |
| 2023-12-26 | $3.02 | $3.02 | 69,900 | — | — |
| 2023-12-22 | $3.02 | $3.02 | 114,500 | — | — |
| 2023-12-21 | $3.11 | $3.11 | 216,100 | — | — |
| 2023-12-20 | $2.78 | $2.78 | 108,500 | — | — |
| 2023-12-19 | $2.66 | $2.66 | 155,700 | — | — |
| 2023-12-18 | $2.63 | $2.63 | 56,900 | — | — |
| 2023-12-15 | $2.62 | $2.62 | 79,300 | — | — |
| 2023-12-14 | $2.61 | $2.61 | 86,800 | — | — |
| 2023-12-13 | $2.66 | $2.66 | 169,000 | — | — |
| 2023-12-12 | $2.56 | $2.56 | 107,000 | — | — |
| 2023-12-11 | $2.66 | $2.66 | 101,400 | — | — |
| 2023-12-08 | $2.72 | $2.72 | 55,700 | — | — |
| 2023-12-07 | $2.76 | $2.76 | 33,900 | — | — |
| 2023-12-06 | $2.74 | $2.74 | 90,400 | — | — |
| 2023-12-05 | $2.75 | $2.75 | 93,500 | — | — |
| 2023-12-04 | $2.80 | $2.80 | 125,600 | — | — |
| 2023-12-01 | $2.87 | $2.87 | 101,400 | — | — |
| 2023-11-30 | $2.84 | $2.84 | 51,600 | — | — |
| 2023-11-29 | $2.90 | $2.90 | 77,300 | — | — |
| 2023-11-28 | $2.95 | $2.95 | 170,500 | — | — |
| 2023-11-27 | $2.91 | $2.91 | 77,900 | — | — |
| 2023-11-24 | $2.99 | $2.99 | 21,600 | — | — |
| 2023-11-22 | $2.86 | $2.86 | 39,400 | — | — |
| 2023-11-21 | $2.97 | $2.97 | 87,800 | — | — |
| 2023-11-20 | $2.90 | $2.90 | 57,900 | — | — |
| 2023-11-17 | $2.90 | $2.90 | 22,000 | — | — |
| 2023-11-16 | $2.83 | $2.83 | 35,500 | — | — |
| 2023-11-15 | $2.85 | $2.85 | 79,700 | — | — |
| 2023-11-14 | $2.93 | $2.93 | 95,000 | — | — |
| 2023-11-13 | $2.80 | $2.80 | 135,600 | — | — |
| 2023-11-10 | $3.00 | $3.00 | 39,100 | — | — |
| 2023-11-09 | $3.07 | $3.07 | 19,300 | — | — |
| 2023-11-08 | $3.10 | $3.10 | 40,700 | — | — |
| 2023-11-07 | $3.10 | $3.10 | 34,600 | — | — |
| 2023-11-06 | $3.24 | $3.24 | 58,600 | — | — |
| 2023-11-03 | $3.23 | $3.23 | 22,700 | — | — |
| 2023-11-02 | $3.08 | $3.08 | 17,300 | — | — |
| 2023-11-01 | $3.08 | $3.08 | 59,100 | — | — |
| 2023-10-31 | $3.16 | $3.16 | 61,900 | — | — |
| 2023-10-30 | $3.25 | $3.25 | 73,300 | — | — |
| 2023-10-27 | $3.18 | $3.18 | 79,000 | — | — |
| 2023-10-26 | $3.17 | $3.17 | 44,000 | — | — |
| 2023-10-25 | $3.18 | $3.18 | 186,100 | — | — |
| 2023-10-24 | $3.19 | $3.19 | 103,900 | — | — |
| 2023-10-23 | $3.08 | $3.08 | 39,600 | — | — |
| 2023-10-20 | $3.23 | $3.23 | 75,700 | — | — |
| 2023-10-19 | $3.08 | $3.08 | 59,700 | — | — |
| 2023-10-18 | $3.19 | $3.19 | 84,400 | — | — |
| 2023-10-17 | $3.30 | $3.30 | 134,300 | — | — |
| 2023-10-16 | $3.32 | $3.32 | 96,500 | — | — |
| 2023-10-13 | $3.25 | $3.25 | 115,300 | — | — |
| 2023-10-12 | $3.18 | $3.18 | 52,000 | — | — |
| 2023-10-11 | $3.39 | $3.39 | 57,600 | — | — |
| 2023-10-10 | $3.46 | $3.46 | 54,500 | — | — |
| 2023-10-09 | $3.63 | $3.63 | 57,900 | — | — |
| 2023-10-06 | $3.47 | $3.47 | 79,000 | — | — |
| 2023-10-05 | $3.28 | $3.28 | 78,800 | — | — |
| 2023-10-04 | $3.35 | $3.35 | 73,100 | — | — |
| 2023-10-03 | $3.48 | $3.48 | 186,000 | — | — |
| 2023-10-02 | $2.92 | $2.92 | 121,800 | — | — |
| 2023-09-29 | $2.94 | $2.94 | 88,400 | — | — |
| 2023-09-28 | $3.05 | $3.05 | 107,300 | — | — |
| 2023-09-27 | $2.73 | $2.73 | 154,900 | — | — |
| 2023-09-26 | $2.64 | $2.64 | 42,100 | — | — |
| 2023-09-25 | $2.56 | $2.56 | 166,000 | — | — |
| 2023-09-22 | $2.67 | $2.67 | 77,700 | — | — |
| 2023-09-21 | $2.76 | $2.76 | 101,000 | — | — |
| 2023-09-20 | $2.94 | $2.94 | 36,600 | — | — |
| 2023-09-19 | $2.90 | $2.90 | 73,400 | — | — |
| 2023-09-18 | $3.00 | $3.00 | 51,400 | — | — |
| 2023-09-15 | $3.00 | $3.00 | 69,900 | — | — |
| 2023-09-14 | $3.01 | $3.01 | 106,700 | — | — |
| 2023-09-13 | $2.90 | $2.90 | 121,800 | — | — |
| 2023-09-12 | $2.88 | $2.88 | 135,700 | — | — |
| 2023-09-11 | $3.02 | $3.02 | 46,700 | — | — |
| 2023-09-08 | $3.07 | $3.07 | 88,600 | — | — |
| 2023-09-07 | $3.00 | $3.00 | 188,100 | — | — |
| 2023-09-06 | $3.20 | $3.20 | 81,900 | — | — |
| 2023-09-05 | $3.22 | $3.22 | 97,800 | — | — |
| 2023-09-01 | $3.24 | $3.24 | 75,400 | — | — |
| 2023-08-31 | $3.24 | $3.24 | 73,700 | — | — |
| 2023-08-30 | $3.29 | $3.29 | 48,000 | — | — |
| 2023-08-29 | $3.41 | $3.41 | 120,500 | — | — |
| 2023-08-28 | $3.39 | $3.39 | 105,000 | — | — |
| 2023-08-25 | $3.28 | $3.28 | 47,500 | — | — |
| 2023-08-24 | $3.31 | $3.31 | 73,600 | — | — |
| 2023-08-23 | $3.53 | $3.53 | 92,400 | — | — |
| 2023-08-22 | $3.37 | $3.37 | 99,500 | — | — |
| 2023-08-21 | $3.44 | $3.44 | 148,200 | — | — |
| 2023-08-18 | $3.65 | $3.65 | 87,000 | — | — |
| 2023-08-17 | $3.59 | $3.59 | 91,300 | — | — |
| 2023-08-16 | $3.69 | $3.69 | 164,900 | — | — |
| 2023-08-15 | $3.85 | $3.85 | 96,200 | — | — |
| 2023-08-14 | $3.96 | $3.96 | 136,900 | — | — |
| 2023-08-11 | $4.01 | $4.01 | 85,700 | — | — |
| 2023-08-10 | $4.08 | $4.08 | 71,400 | — | — |
| 2023-08-09 | $4.13 | $4.13 | 66,900 | — | — |
| 2023-08-08 | $4.27 | $4.27 | 42,100 | — | — |
| 2023-08-07 | $4.25 | $4.25 | 25,300 | — | — |
| 2023-08-04 | $4.22 | $4.22 | 49,200 | — | — |
| 2023-08-03 | $4.25 | $4.25 | 43,000 | — | — |
| 2023-08-02 | $4.24 | $4.24 | 24,600 | — | — |
| 2023-08-01 | $4.33 | $4.33 | 25,400 | — | — |
| 2023-07-31 | $4.34 | $4.34 | 38,100 | — | — |
| 2023-07-28 | $4.23 | $4.23 | 33,100 | — | — |
| 2023-07-27 | $4.16 | $4.16 | 71,200 | — | — |
| 2023-07-26 | $4.27 | $4.27 | 16,400 | — | — |
| 2023-07-25 | $4.31 | $4.31 | 62,300 | — | — |
| 2023-07-24 | $4.31 | $4.31 | 15,300 | — | — |
| 2023-07-21 | $4.33 | $4.33 | 53,200 | — | — |
| 2023-07-20 | $4.35 | $4.35 | 62,300 | — | — |
| 2023-07-19 | $4.52 | $4.52 | 88,800 | — | — |
| 2023-07-18 | $4.53 | $4.53 | 59,000 | — | — |
| 2023-07-17 | $4.41 | $4.41 | 29,700 | — | — |
| 2023-07-14 | $4.45 | $4.45 | 22,400 | — | — |
| 2023-07-13 | $4.60 | $4.60 | 20,300 | — | — |
| 2023-07-12 | $4.56 | $4.56 | 49,200 | — | — |
| 2023-07-11 | $4.43 | $4.43 | 53,400 | — | — |
| 2023-07-10 | $4.56 | $4.56 | 23,600 | — | — |
| 2023-07-07 | $4.48 | $4.48 | 91,700 | — | — |
| 2023-07-06 | $4.40 | $4.40 | 52,200 | — | — |
| 2023-07-05 | $4.61 | $4.61 | 37,300 | — | — |
| 2023-07-03 | $4.80 | $4.80 | 14,500 | — | — |
| 2023-06-30 | $4.59 | $4.59 | 24,500 | — | — |
| 2023-06-29 | $4.56 | $4.56 | 31,600 | — | — |
| 2023-06-28 | $4.43 | $4.43 | 26,200 | — | — |
| 2023-06-27 | $4.43 | $4.43 | 35,300 | — | — |
| 2023-06-26 | $4.40 | $4.40 | 59,600 | — | — |
| 2023-06-23 | $4.42 | $4.42 | 47,400 | — | — |
| 2023-06-22 | $4.33 | $4.33 | 16,900 | — | — |
| 2023-06-21 | $4.34 | $4.34 | 19,600 | — | — |
| 2023-06-20 | $4.38 | $4.38 | 53,300 | — | — |
| 2023-06-16 | $4.47 | $4.47 | 15,700 | — | — |
| 2023-06-15 | $4.42 | $4.42 | 39,700 | — | — |
| 2023-06-14 | $4.46 | $4.46 | 34,100 | — | — |
| 2023-06-13 | $4.44 | $4.44 | 43,200 | — | — |
| 2023-06-12 | $4.51 | $4.51 | 48,800 | — | — |
| 2023-06-09 | $4.52 | $4.52 | 12,400 | — | — |
| 2023-06-08 | $4.50 | $4.50 | 25,400 | — | — |
| 2023-06-07 | $4.56 | $4.56 | 16,000 | — | — |
| 2023-06-06 | $4.65 | $4.65 | 53,400 | — | — |
| 2023-06-05 | $4.57 | $4.57 | 29,100 | — | — |
| 2023-06-02 | $4.65 | $4.65 | 23,300 | — | — |
| 2023-06-01 | $4.67 | $4.67 | 51,100 | — | — |
| 2023-05-31 | $4.64 | $4.64 | 29,400 | — | — |
| 2023-05-30 | $4.59 | $4.59 | 41,700 | — | — |
| 2023-05-26 | $4.71 | $4.71 | 25,100 | — | — |
| 2023-05-25 | $4.70 | $4.70 | 33,400 | — | — |
| 2023-05-24 | $4.74 | $4.74 | 30,400 | — | — |
| 2023-05-23 | $4.88 | $4.88 | 19,600 | — | — |
| 2023-05-22 | $4.98 | $4.98 | 8,300 | — | — |
| 2023-05-19 | $4.94 | $4.94 | 24,300 | — | — |
| 2023-05-18 | $4.98 | $4.98 | 26,300 | — | — |
| 2023-05-17 | $4.86 | $4.86 | 47,600 | — | — |
| 2023-05-16 | $4.84 | $4.84 | 25,100 | — | — |
| 2023-05-15 | $4.94 | $4.94 | 24,500 | — | — |
| 2023-05-12 | $4.86 | $4.86 | 120,200 | — | — |
| 2023-05-11 | $4.93 | $4.93 | 101,000 | — | — |
| 2023-05-10 | $5.10 | $5.10 | 49,000 | — | — |
| 2023-05-09 | $5.21 | $5.21 | 65,300 | — | — |
| 2023-05-08 | $5.24 | $5.24 | 31,600 | — | — |
| 2023-05-05 | $5.39 | $5.39 | 57,800 | — | — |
| 2023-05-04 | $5.30 | $5.30 | 64,000 | — | — |
| 2023-05-03 | $5.28 | $5.28 | 53,400 | — | — |
| 2023-05-02 | $5.23 | $5.23 | 113,500 | — | — |
| 2023-05-01 | $5.28 | $5.28 | 85,900 | — | — |
| 2023-04-28 | $5.37 | $5.37 | 35,900 | — | — |
| 2023-04-27 | $5.32 | $5.32 | 53,000 | — | — |
| 2023-04-26 | $5.26 | $5.26 | 55,800 | — | — |
| 2023-04-25 | $5.31 | $5.31 | 96,800 | — | — |
| 2023-04-24 | $5.32 | $5.32 | 64,900 | — | — |
| 2023-04-21 | $5.27 | $5.27 | 109,400 | — | — |
| 2023-04-20 | $5.41 | $5.41 | 61,300 | — | — |
| 2023-04-19 | $5.31 | $5.31 | 59,700 | — | — |
| 2023-04-18 | $5.39 | $5.39 | 64,600 | — | — |
| 2023-04-17 | $5.29 | $5.29 | 89,600 | — | — |
| 2023-04-14 | $5.39 | $5.39 | 166,200 | — | — |
| 2023-04-13 | $5.69 | $5.69 | 263,800 | — | — |
| 2023-04-12 | $5.45 | $5.45 | 186,500 | — | — |
| 2023-04-11 | $5.17 | $5.17 | 165,900 | — | — |
| 2023-04-10 | $5.08 | $5.08 | 220,600 | — | — |
| 2023-04-06 | $4.89 | $4.89 | 214,300 | — | — |
| 2023-04-05 | $4.88 | $4.88 | 180,500 | — | — |
| 2023-04-04 | $4.98 | $4.98 | 218,600 | — | — |
| 2023-04-03 | $4.98 | $4.98 | 129,800 | — | — |
| 2023-03-31 | $4.90 | $4.90 | 79,500 | — | — |
| 2023-03-30 | $4.88 | $4.88 | 76,700 | — | — |
| 2023-03-29 | $4.86 | $4.86 | 66,300 | — | — |
| 2023-03-28 | $4.87 | $4.87 | 90,900 | — | — |
| 2023-03-27 | $4.93 | $4.93 | 78,800 | — | — |
| 2023-03-24 | $4.68 | $4.68 | 45,900 | — | — |
| 2023-03-23 | $4.65 | $4.65 | 64,700 | — | — |
| 2023-03-22 | $4.66 | $4.66 | 45,200 | — | — |
| 2023-03-21 | $4.58 | $4.58 | 28,100 | — | — |
| 2023-03-20 | $4.57 | $4.57 | 69,200 | — | — |
| 2023-03-17 | $4.52 | $4.52 | 120,800 | — | — |
| 2023-03-16 | $4.48 | $4.48 | 77,000 | — | — |
| 2023-03-15 | $4.43 | $4.43 | 205,000 | — | — |
| 2023-03-14 | $4.13 | $4.13 | 28,300 | — | — |
| 2023-03-13 | $4.11 | $4.11 | 36,900 | — | — |
| 2023-03-10 | $3.97 | $3.97 | 111,100 | — | — |
| 2023-03-09 | $4.00 | $4.00 | 98,100 | — | — |
| 2023-03-08 | $4.14 | $4.14 | 38,600 | — | — |
| 2023-03-07 | $4.12 | $4.12 | 169,400 | — | — |
| 2023-03-06 | $4.31 | $4.31 | 56,900 | — | — |
| 2023-03-03 | $4.40 | $4.40 | 127,500 | — | — |
| 2023-03-02 | $4.27 | $4.27 | 57,200 | — | — |
| 2023-03-01 | $4.28 | $4.28 | 16,200 | — | — |
| 2023-02-28 | $4.38 | $4.38 | 24,800 | — | — |
| 2023-02-27 | $4.14 | $4.14 | 34,100 | — | — |
| 2023-02-24 | $4.07 | $4.07 | 131,200 | — | — |
| 2023-02-23 | $4.23 | $4.23 | 38,600 | — | — |
| 2023-02-22 | $4.31 | $4.31 | 48,100 | — | — |
| 2023-02-21 | $4.28 | $4.28 | 40,500 | — | — |
| 2023-02-17 | $4.26 | $4.26 | 45,500 | — | — |
| 2023-02-16 | $4.28 | $4.28 | 56,500 | — | — |
| 2023-02-15 | $4.32 | $4.32 | 55,000 | — | — |
| 2023-02-14 | $4.47 | $4.47 | 79,200 | — | — |
| 2023-02-13 | $4.57 | $4.57 | 54,400 | — | — |
| 2023-02-10 | $4.60 | $4.60 | 387,900 | — | — |
| 2023-02-09 | $5.59 | $5.59 | 40,600 | — | — |
| 2023-02-08 | $5.57 | $5.57 | 60,900 | — | — |
| 2023-02-07 | $5.60 | $5.60 | 283,000 | — | — |
| 2023-02-06 | $5.70 | $5.70 | 117,400 | — | — |
| 2023-02-03 | $5.99 | $5.99 | 74,300 | — | — |
| 2023-02-02 | $6.15 | $6.15 | 93,000 | — | — |
| 2023-02-01 | $6.02 | $6.02 | 50,900 | — | — |
| 2023-01-31 | $5.82 | $5.82 | 76,500 | — | — |
| 2023-01-30 | $6.00 | $6.00 | 92,400 | — | — |
| 2023-01-27 | $5.70 | $5.70 | 60,500 | — | — |
| 2023-01-26 | $5.37 | $5.37 | 79,800 | — | — |
| 2023-01-25 | $4.93 | $4.93 | 35,600 | — | — |
| 2023-01-24 | $4.84 | $4.84 | 27,400 | — | — |
| 2023-01-23 | $4.82 | $4.82 | 41,400 | — | — |
| 2023-01-20 | $4.76 | $4.76 | 74,600 | — | — |
| 2023-01-19 | $4.62 | $4.62 | 36,600 | — | — |
| 2023-01-18 | $4.60 | $4.60 | 43,300 | — | — |
| 2023-01-17 | $4.67 | $4.67 | 63,200 | — | — |
| 2023-01-13 | $4.78 | $4.78 | 72,300 | — | — |
| 2023-01-12 | $4.80 | $4.80 | 39,800 | — | — |
| 2023-01-11 | $4.92 | $4.92 | 113,900 | — | — |
| 2023-01-10 | $4.94 | $4.94 | 87,000 | — | — |
| 2023-01-09 | $4.84 | $4.84 | 62,200 | — | — |
| 2023-01-06 | $4.81 | $4.81 | 80,700 | — | — |
| 2023-01-05 | $4.61 | $4.61 | 78,400 | — | — |
| 2023-01-04 | $4.43 | $4.43 | 107,600 | — | — |
| 2023-01-03 | $4.32 | $4.32 | 81,800 | — | — |