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
- 2009-10-08 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 | $3.27 | $3.27 | 953,700 | — | — |
| 2023-12-28 | $3.52 | $3.52 | 629,500 | — | — |
| 2023-12-27 | $3.26 | $3.26 | 1,285,300 | — | — |
| 2023-12-26 | $3.59 | $3.59 | 1,155,200 | — | — |
| 2023-12-22 | $3.63 | $3.63 | 901,600 | — | — |
| 2023-12-21 | $3.18 | $3.18 | 494,300 | — | — |
| 2023-12-20 | $2.99 | $2.99 | 729,300 | — | — |
| 2023-12-19 | $2.98 | $2.98 | 606,100 | — | — |
| 2023-12-18 | $2.88 | $2.88 | 585,700 | — | — |
| 2023-12-15 | $2.84 | $2.84 | 761,300 | — | — |
| 2023-12-14 | $2.87 | $2.87 | 663,000 | — | — |
| 2023-12-13 | $2.85 | $2.85 | 557,700 | — | — |
| 2023-12-12 | $2.59 | $2.59 | 873,900 | — | — |
| 2023-12-11 | $2.52 | $2.52 | 593,700 | — | — |
| 2023-12-08 | $2.57 | $2.57 | 353,400 | — | — |
| 2023-12-07 | $2.59 | $2.59 | 1,141,700 | — | — |
| 2023-12-06 | $2.95 | $2.95 | 1,205,900 | — | — |
| 2023-12-05 | $2.55 | $2.55 | 913,600 | — | — |
| 2023-12-04 | $2.54 | $2.54 | 1,149,900 | — | — |
| 2023-12-01 | $2.23 | $2.23 | 1,348,700 | — | — |
| 2023-11-30 | $2.19 | $2.19 | 1,220,800 | — | — |
| 2023-11-29 | $2.14 | $2.14 | 697,800 | — | — |
| 2023-11-28 | $2.06 | $2.06 | 577,200 | — | — |
| 2023-11-27 | $2.01 | $2.01 | 1,166,600 | — | — |
| 2023-11-24 | $1.84 | $1.84 | 320,800 | — | — |
| 2023-11-22 | $1.80 | $1.80 | 518,700 | — | — |
| 2023-11-21 | $1.68 | $1.68 | 674,600 | — | — |
| 2023-11-20 | $1.75 | $1.75 | 876,400 | — | — |
| 2023-11-17 | $1.64 | $1.64 | 669,500 | — | — |
| 2023-11-16 | $1.51 | $1.51 | 385,800 | — | — |
| 2023-11-15 | $1.51 | $1.51 | 899,900 | — | — |
| 2023-11-14 | $1.49 | $1.49 | 480,800 | — | — |
| 2023-11-13 | $1.40 | $1.40 | 498,900 | — | — |
| 2023-11-10 | $1.25 | $1.25 | 426,200 | — | — |
| 2023-11-09 | $1.26 | $1.26 | 267,400 | — | — |
| 2023-11-08 | $1.30 | $1.30 | 521,600 | — | — |
| 2023-11-07 | $1.42 | $1.42 | 696,000 | — | — |
| 2023-11-06 | $1.36 | $1.36 | 1,026,000 | — | — |
| 2023-11-03 | $1.28 | $1.28 | 754,700 | — | — |
| 2023-11-02 | $1.22 | $1.22 | 759,900 | — | — |
| 2023-11-01 | $1.13 | $1.13 | 532,400 | — | — |
| 2023-10-31 | $1.19 | $1.19 | 445,800 | — | — |
| 2023-10-30 | $1.14 | $1.14 | 978,200 | — | — |
| 2023-10-27 | $1.08 | $1.08 | 479,500 | — | — |
| 2023-10-26 | $1.09 | $1.09 | 365,600 | — | — |
| 2023-10-25 | $1.12 | $1.12 | 584,500 | — | — |
| 2023-10-24 | $1.24 | $1.24 | 858,000 | — | — |
| 2023-10-23 | $1.12 | $1.12 | 1,113,600 | — | — |
| 2023-10-20 | $1.23 | $1.23 | 460,500 | — | — |
| 2023-10-19 | $1.26 | $1.26 | 670,800 | — | — |
| 2023-10-18 | $1.41 | $1.41 | 975,600 | — | — |
| 2023-10-17 | $1.57 | $1.57 | 2,553,700 | — | — |
| 2023-10-16 | $1.54 | $1.54 | 7,472,200 | — | — |
| 2023-10-13 | $2.27 | $2.27 | 647,800 | — | — |
| 2023-10-12 | $2.40 | $2.40 | 447,100 | — | — |
| 2023-10-11 | $2.63 | $2.63 | 719,900 | — | — |
| 2023-10-10 | $2.78 | $2.78 | 773,300 | — | — |
| 2023-10-09 | $2.80 | $2.80 | 464,900 | — | — |
| 2023-10-06 | $2.77 | $2.77 | 590,900 | — | — |
| 2023-10-05 | $2.75 | $2.75 | 570,700 | — | — |
| 2023-10-04 | $2.61 | $2.61 | 539,200 | — | — |
| 2023-10-03 | $2.69 | $2.69 | 453,000 | — | — |
| 2023-10-02 | $2.77 | $2.77 | 475,400 | — | — |
| 2023-09-29 | $2.92 | $2.92 | 405,600 | — | — |
| 2023-09-28 | $2.92 | $2.92 | 378,500 | — | — |
| 2023-09-27 | $2.85 | $2.85 | 503,400 | — | — |
| 2023-09-26 | $2.88 | $2.88 | 738,300 | — | — |
| 2023-09-25 | $2.99 | $2.99 | 267,400 | — | — |
| 2023-09-22 | $2.94 | $2.94 | 669,500 | — | — |
| 2023-09-21 | $2.81 | $2.81 | 620,100 | — | — |
| 2023-09-20 | $2.93 | $2.93 | 487,500 | — | — |
| 2023-09-19 | $3.09 | $3.09 | 242,800 | — | — |
| 2023-09-18 | $3.03 | $3.03 | 350,700 | — | — |
| 2023-09-15 | $3.11 | $3.11 | 1,007,500 | — | — |
| 2023-09-14 | $3.19 | $3.19 | 297,800 | — | — |
| 2023-09-13 | $3.18 | $3.18 | 290,900 | — | — |
| 2023-09-12 | $3.32 | $3.32 | 289,800 | — | — |
| 2023-09-11 | $3.44 | $3.44 | 198,400 | — | — |
| 2023-09-08 | $3.37 | $3.37 | 276,300 | — | — |
| 2023-09-07 | $3.40 | $3.40 | 423,700 | — | — |
| 2023-09-06 | $3.46 | $3.46 | 305,400 | — | — |
| 2023-09-05 | $3.43 | $3.43 | 317,200 | — | — |
| 2023-09-01 | $3.54 | $3.54 | 295,600 | — | — |
| 2023-08-31 | $3.46 | $3.46 | 359,400 | — | — |
| 2023-08-30 | $3.65 | $3.65 | 227,800 | — | — |
| 2023-08-29 | $3.74 | $3.74 | 226,800 | — | — |
| 2023-08-28 | $3.61 | $3.61 | 315,500 | — | — |
| 2023-08-25 | $3.81 | $3.81 | 293,900 | — | — |
| 2023-08-24 | $3.52 | $3.52 | 426,300 | — | — |
| 2023-08-23 | $3.82 | $3.82 | 292,600 | — | — |
| 2023-08-22 | $3.71 | $3.71 | 312,200 | — | — |
| 2023-08-21 | $3.64 | $3.64 | 421,600 | — | — |
| 2023-08-18 | $3.53 | $3.53 | 711,100 | — | — |
| 2023-08-17 | $3.50 | $3.50 | 404,600 | — | — |
| 2023-08-16 | $3.54 | $3.54 | 490,000 | — | — |
| 2023-08-15 | $3.73 | $3.73 | 506,300 | — | — |
| 2023-08-14 | $3.99 | $3.99 | 590,500 | — | — |
| 2023-08-11 | $4.30 | $4.30 | 297,300 | — | — |
| 2023-08-10 | $4.20 | $4.20 | 362,600 | — | — |
| 2023-08-09 | $4.33 | $4.33 | 479,700 | — | — |
| 2023-08-08 | $4.25 | $4.25 | 295,300 | — | — |
| 2023-08-07 | $3.99 | $3.99 | 415,000 | — | — |
| 2023-08-04 | $4.27 | $4.27 | 349,900 | — | — |
| 2023-08-03 | $4.20 | $4.20 | 607,500 | — | — |
| 2023-08-02 | $3.95 | $3.95 | 506,900 | — | — |
| 2023-08-01 | $4.17 | $4.17 | 353,800 | — | — |
| 2023-07-31 | $4.35 | $4.35 | 285,600 | — | — |
| 2023-07-28 | $4.36 | $4.36 | 744,600 | — | — |
| 2023-07-27 | $4.35 | $4.35 | 514,300 | — | — |
| 2023-07-26 | $4.41 | $4.41 | 905,300 | — | — |
| 2023-07-25 | $4.93 | $4.93 | 1,260,900 | — | — |
| 2023-07-24 | $5.14 | $5.14 | 305,200 | — | — |
| 2023-07-21 | $5.30 | $5.30 | 271,800 | — | — |
| 2023-07-20 | $5.36 | $5.36 | 364,500 | — | — |
| 2023-07-19 | $5.69 | $5.69 | 547,900 | — | — |
| 2023-07-18 | $5.33 | $5.33 | 313,900 | — | — |
| 2023-07-17 | $5.13 | $5.13 | 195,300 | — | — |
| 2023-07-14 | $5.16 | $5.16 | 251,700 | — | — |
| 2023-07-13 | $5.09 | $5.09 | 259,200 | — | — |
| 2023-07-12 | $5.24 | $5.24 | 189,500 | — | — |
| 2023-07-11 | $5.18 | $5.18 | 425,500 | — | — |
| 2023-07-10 | $5.41 | $5.41 | 274,000 | — | — |
| 2023-07-07 | $5.27 | $5.27 | 295,200 | — | — |
| 2023-07-06 | $4.93 | $4.93 | 521,900 | — | — |
| 2023-07-05 | $5.10 | $5.10 | 374,800 | — | — |
| 2023-07-03 | $5.25 | $5.25 | 176,700 | — | — |
| 2023-06-30 | $5.44 | $5.44 | 306,700 | — | — |
| 2023-06-29 | $5.31 | $5.31 | 609,900 | — | — |
| 2023-06-28 | $5.71 | $5.71 | 639,500 | — | — |
| 2023-06-27 | $5.51 | $5.51 | 624,800 | — | — |
| 2023-06-26 | $5.40 | $5.40 | 1,564,500 | — | — |
| 2023-06-23 | $5.49 | $5.49 | 8,475,000 | — | — |
| 2023-06-22 | $5.71 | $5.71 | 381,300 | — | — |
| 2023-06-21 | $5.83 | $5.83 | 675,900 | — | — |
| 2023-06-20 | $6.29 | $6.29 | 705,800 | — | — |
| 2023-06-16 | $5.97 | $5.97 | 551,200 | — | — |
| 2023-06-15 | $5.97 | $5.97 | 504,500 | — | — |
| 2023-06-14 | $6.07 | $6.07 | 520,600 | — | — |
| 2023-06-13 | $6.30 | $6.30 | 593,600 | — | — |
| 2023-06-12 | $6.41 | $6.41 | 1,147,700 | — | — |
| 2023-06-09 | $7.50 | $7.50 | 465,100 | — | — |
| 2023-06-08 | $7.57 | $7.57 | 582,800 | — | — |
| 2023-06-07 | $7.05 | $7.05 | 316,600 | — | — |
| 2023-06-06 | $7.08 | $7.08 | 558,200 | — | — |
| 2023-06-05 | $7.26 | $7.26 | 490,300 | — | — |
| 2023-06-02 | $7.41 | $7.41 | 838,900 | — | — |
| 2023-06-01 | $7.28 | $7.28 | 1,129,100 | — | — |
| 2023-05-31 | $6.20 | $6.20 | 376,200 | — | — |
| 2023-05-30 | $5.85 | $5.85 | 251,700 | — | — |
| 2023-05-26 | $5.78 | $5.78 | 318,600 | — | — |
| 2023-05-25 | $5.72 | $5.72 | 502,100 | — | — |
| 2023-05-24 | $6.20 | $6.20 | 416,000 | — | — |
| 2023-05-23 | $6.15 | $6.15 | 1,275,800 | — | — |
| 2023-05-22 | $6.39 | $6.39 | 838,900 | — | — |
| 2023-05-19 | $6.26 | $6.26 | 924,200 | — | — |
| 2023-05-18 | $5.77 | $5.77 | 643,000 | — | — |
| 2023-05-17 | $5.94 | $5.94 | 569,800 | — | — |
| 2023-05-16 | $5.32 | $5.32 | 483,800 | — | — |
| 2023-05-15 | $5.39 | $5.39 | 426,500 | — | — |
| 2023-05-12 | $5.71 | $5.71 | 349,900 | — | — |
| 2023-05-11 | $5.47 | $5.47 | 676,800 | — | — |
| 2023-05-10 | $6.06 | $6.06 | 871,000 | — | — |
| 2023-05-09 | $5.00 | $5.00 | 304,100 | — | — |
| 2023-05-08 | $5.00 | $5.00 | 324,100 | — | — |
| 2023-05-05 | $5.12 | $5.12 | 270,500 | — | — |
| 2023-05-04 | $4.97 | $4.97 | 395,200 | — | — |
| 2023-05-03 | $4.92 | $4.92 | 467,900 | — | — |
| 2023-05-02 | $4.96 | $4.96 | 647,100 | — | — |
| 2023-05-01 | $5.66 | $5.66 | 436,200 | — | — |
| 2023-04-28 | $5.80 | $5.80 | 273,600 | — | — |
| 2023-04-27 | $5.83 | $5.83 | 362,500 | — | — |
| 2023-04-26 | $5.59 | $5.59 | 773,800 | — | — |
| 2023-04-25 | $5.78 | $5.78 | 1,767,400 | — | — |
| 2023-04-24 | $6.11 | $6.11 | 786,600 | — | — |
| 2023-04-21 | $5.66 | $5.66 | 407,200 | — | — |
| 2023-04-20 | $5.21 | $5.21 | 479,400 | — | — |
| 2023-04-19 | $5.85 | $5.85 | 500,100 | — | — |
| 2023-04-18 | $6.15 | $6.15 | 279,800 | — | — |
| 2023-04-17 | $6.10 | $6.10 | 438,200 | — | — |
| 2023-04-14 | $6.35 | $6.35 | 534,500 | — | — |
| 2023-04-13 | $6.31 | $6.31 | 930,400 | — | — |
| 2023-04-12 | $5.61 | $5.61 | 497,600 | — | — |
| 2023-04-11 | $5.68 | $5.68 | 849,200 | — | — |
| 2023-04-10 | $5.14 | $5.14 | 512,400 | — | — |
| 2023-04-06 | $4.79 | $4.79 | 339,700 | — | — |
| 2023-04-05 | $4.45 | $4.45 | 396,000 | — | — |
| 2023-04-04 | $4.58 | $4.58 | 301,000 | — | — |
| 2023-04-03 | $4.62 | $4.62 | 285,600 | — | — |
| 2023-03-31 | $4.65 | $4.65 | 264,900 | — | — |
| 2023-03-30 | $4.44 | $4.44 | 361,800 | — | — |
| 2023-03-29 | $4.53 | $4.53 | 423,000 | — | — |
| 2023-03-28 | $4.14 | $4.14 | 296,300 | — | — |
| 2023-03-27 | $4.03 | $4.03 | 516,200 | — | — |
| 2023-03-24 | $3.86 | $3.86 | 210,200 | — | — |
| 2023-03-23 | $3.69 | $3.69 | 222,800 | — | — |
| 2023-03-22 | $3.59 | $3.59 | 234,200 | — | — |
| 2023-03-21 | $3.58 | $3.58 | 255,300 | — | — |
| 2023-03-20 | $3.25 | $3.25 | 376,800 | — | — |
| 2023-03-17 | $3.54 | $3.54 | 441,400 | — | — |
| 2023-03-16 | $3.93 | $3.93 | 247,400 | — | — |
| 2023-03-15 | $3.76 | $3.76 | 297,600 | — | — |
| 2023-03-14 | $3.77 | $3.77 | 713,700 | — | — |
| 2023-03-13 | $3.45 | $3.45 | 308,600 | — | — |
| 2023-03-10 | $3.26 | $3.26 | 732,600 | — | — |
| 2023-03-09 | $3.66 | $3.66 | 264,300 | — | — |
| 2023-03-08 | $3.77 | $3.77 | 256,400 | — | — |
| 2023-03-07 | $3.69 | $3.69 | 345,300 | — | — |
| 2023-03-06 | $3.60 | $3.60 | 192,400 | — | — |
| 2023-03-03 | $3.85 | $3.85 | 210,300 | — | — |
| 2023-03-02 | $3.81 | $3.81 | 175,600 | — | — |
| 2023-03-01 | $3.54 | $3.54 | 413,500 | — | — |
| 2023-02-28 | $3.77 | $3.77 | 271,000 | — | — |
| 2023-02-27 | $3.89 | $3.89 | 239,700 | — | — |
| 2023-02-24 | $3.79 | $3.79 | 347,300 | — | — |
| 2023-02-23 | $3.88 | $3.88 | 347,300 | — | — |
| 2023-02-22 | $4.08 | $4.08 | 333,900 | — | — |
| 2023-02-21 | $4.17 | $4.17 | 423,600 | — | — |
| 2023-02-17 | $4.48 | $4.48 | 422,800 | — | — |
| 2023-02-16 | $4.56 | $4.56 | 893,800 | — | — |
| 2023-02-15 | $4.66 | $4.66 | 485,000 | — | — |
| 2023-02-14 | $4.83 | $4.83 | 441,500 | — | — |
| 2023-02-13 | $4.64 | $4.64 | 813,500 | — | — |
| 2023-02-10 | $5.05 | $5.05 | 657,200 | — | — |
| 2023-02-09 | $5.22 | $5.22 | 976,400 | — | — |
| 2023-02-08 | $5.22 | $5.22 | 1,694,400 | — | — |
| 2023-02-07 | $5.13 | $5.13 | 4,810,400 | — | — |
| 2023-02-06 | $4.98 | $4.98 | 27,306,000 | — | — |
| 2023-02-03 | $3.09 | $3.09 | 238,200 | — | — |
| 2023-02-02 | $3.15 | $3.15 | 482,500 | — | — |
| 2023-02-01 | $2.88 | $2.88 | 250,500 | — | — |
| 2023-01-31 | $2.90 | $2.90 | 389,600 | — | — |
| 2023-01-30 | $2.84 | $2.84 | 255,300 | — | — |
| 2023-01-27 | $2.70 | $2.70 | 328,300 | — | — |
| 2023-01-26 | $2.53 | $2.53 | 364,600 | — | — |
| 2023-01-25 | $2.53 | $2.53 | 248,100 | — | — |
| 2023-01-24 | $2.56 | $2.56 | 301,400 | — | — |
| 2023-01-23 | $2.53 | $2.53 | 352,300 | — | — |
| 2023-01-20 | $2.58 | $2.58 | 403,600 | — | — |
| 2023-01-19 | $2.81 | $2.81 | 290,000 | — | — |
| 2023-01-18 | $2.90 | $2.90 | 498,600 | — | — |
| 2023-01-17 | $2.91 | $2.91 | 477,500 | — | — |
| 2023-01-13 | $2.90 | $2.90 | 600,100 | — | — |
| 2023-01-12 | $2.73 | $2.73 | 270,200 | — | — |
| 2023-01-11 | $2.72 | $2.72 | 299,100 | — | — |
| 2023-01-10 | $2.92 | $2.92 | 511,300 | — | — |
| 2023-01-09 | $2.87 | $2.87 | 244,300 | — | — |
| 2023-01-06 | $2.83 | $2.83 | 260,700 | — | — |
| 2023-01-05 | $2.86 | $2.86 | 336,100 | — | — |
| 2023-01-04 | $2.86 | $2.86 | 506,000 | — | — |
| 2023-01-03 | $2.48 | $2.48 | 434,400 | — | — |