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
- 2019-09-26 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 | $3.91 | $3.91 | 657,200 | — | — |
| 2023-12-28 | $3.85 | $3.85 | 349,200 | — | — |
| 2023-12-27 | $3.70 | $3.70 | 263,400 | — | — |
| 2023-12-26 | $3.65 | $3.65 | 219,000 | — | — |
| 2023-12-22 | $3.63 | $3.63 | 273,500 | — | — |
| 2023-12-21 | $3.54 | $3.54 | 563,400 | — | — |
| 2023-12-20 | $3.39 | $3.39 | 811,500 | — | — |
| 2023-12-19 | $3.24 | $3.24 | 588,700 | — | — |
| 2023-12-18 | $3.19 | $3.19 | 432,900 | — | — |
| 2023-12-15 | $3.09 | $3.09 | 534,600 | — | — |
| 2023-12-14 | $3.25 | $3.25 | 702,900 | — | — |
| 2023-12-13 | $2.98 | $2.98 | 585,000 | — | — |
| 2023-12-12 | $2.92 | $2.92 | 219,200 | — | — |
| 2023-12-11 | $2.93 | $2.93 | 387,300 | — | — |
| 2023-12-08 | $3.01 | $3.01 | 429,600 | — | — |
| 2023-12-07 | $2.89 | $2.89 | 218,200 | — | — |
| 2023-12-06 | $2.90 | $2.90 | 465,900 | — | — |
| 2023-12-05 | $2.60 | $2.60 | 257,700 | — | — |
| 2023-12-04 | $2.70 | $2.70 | 563,400 | — | — |
| 2023-12-01 | $2.60 | $2.60 | 767,000 | — | — |
| 2023-11-30 | $2.60 | $2.60 | 383,400 | — | — |
| 2023-11-29 | $2.46 | $2.46 | 391,700 | — | — |
| 2023-11-28 | $2.42 | $2.42 | 346,700 | — | — |
| 2023-11-27 | $2.22 | $2.22 | 249,100 | — | — |
| 2023-11-24 | $2.15 | $2.15 | 144,300 | — | — |
| 2023-11-22 | $2.17 | $2.17 | 201,700 | — | — |
| 2023-11-21 | $2.23 | $2.23 | 340,600 | — | — |
| 2023-11-20 | $2.30 | $2.30 | 401,000 | — | — |
| 2023-11-17 | $2.41 | $2.41 | 354,000 | — | — |
| 2023-11-16 | $2.35 | $2.35 | 404,600 | — | — |
| 2023-11-15 | $2.58 | $2.58 | 241,200 | — | — |
| 2023-11-14 | $2.60 | $2.60 | 579,600 | — | — |
| 2023-11-13 | $2.51 | $2.51 | 272,600 | — | — |
| 2023-11-10 | $2.51 | $2.51 | 363,900 | — | — |
| 2023-11-09 | $2.61 | $2.61 | 531,700 | — | — |
| 2023-11-08 | $2.58 | $2.58 | 973,900 | — | — |
| 2023-11-07 | $2.97 | $2.97 | 1,876,900 | — | — |
| 2023-11-06 | $5.82 | $5.82 | 433,800 | — | — |
| 2023-11-03 | $6.12 | $6.12 | 277,300 | — | — |
| 2023-11-02 | $5.91 | $5.91 | 209,600 | — | — |
| 2023-11-01 | $5.85 | $5.85 | 97,900 | — | — |
| 2023-10-31 | $5.85 | $5.85 | 197,100 | — | — |
| 2023-10-30 | $5.68 | $5.68 | 126,900 | — | — |
| 2023-10-27 | $5.51 | $5.51 | 102,600 | — | — |
| 2023-10-26 | $5.39 | $5.39 | 136,800 | — | — |
| 2023-10-25 | $5.37 | $5.37 | 210,400 | — | — |
| 2023-10-24 | $5.81 | $5.81 | 190,900 | — | — |
| 2023-10-23 | $5.84 | $5.84 | 125,300 | — | — |
| 2023-10-20 | $5.90 | $5.90 | 113,900 | — | — |
| 2023-10-19 | $6.06 | $6.06 | 159,100 | — | — |
| 2023-10-18 | $5.83 | $5.83 | 151,100 | — | — |
| 2023-10-17 | $6.27 | $6.27 | 286,500 | — | — |
| 2023-10-16 | $6.95 | $6.95 | 204,500 | — | — |
| 2023-10-13 | $6.83 | $6.83 | 145,400 | — | — |
| 2023-10-12 | $7.08 | $7.08 | 135,500 | — | — |
| 2023-10-11 | $7.18 | $7.18 | 158,100 | — | — |
| 2023-10-10 | $7.10 | $7.10 | 168,000 | — | — |
| 2023-10-09 | $6.79 | $6.79 | 110,900 | — | — |
| 2023-10-06 | $6.82 | $6.82 | 127,000 | — | — |
| 2023-10-05 | $6.75 | $6.75 | 220,200 | — | — |
| 2023-10-04 | $6.70 | $6.70 | 160,800 | — | — |
| 2023-10-03 | $6.83 | $6.83 | 129,300 | — | — |
| 2023-10-02 | $7.19 | $7.19 | 353,000 | — | — |
| 2023-09-29 | $7.22 | $7.22 | 536,300 | — | — |
| 2023-09-28 | $7.21 | $7.21 | 111,800 | — | — |
| 2023-09-27 | $7.22 | $7.22 | 118,100 | — | — |
| 2023-09-26 | $7.26 | $7.26 | 111,800 | — | — |
| 2023-09-25 | $7.45 | $7.45 | 159,800 | — | — |
| 2023-09-22 | $7.16 | $7.16 | 82,100 | — | — |
| 2023-09-21 | $7.31 | $7.31 | 93,300 | — | — |
| 2023-09-20 | $7.50 | $7.50 | 107,600 | — | — |
| 2023-09-19 | $7.61 | $7.61 | 185,700 | — | — |
| 2023-09-18 | $7.32 | $7.32 | 103,900 | — | — |
| 2023-09-15 | $7.41 | $7.41 | 172,200 | — | — |
| 2023-09-14 | $7.53 | $7.53 | 243,000 | — | — |
| 2023-09-13 | $7.53 | $7.53 | 170,700 | — | — |
| 2023-09-12 | $7.48 | $7.48 | 250,300 | — | — |
| 2023-09-11 | $7.53 | $7.53 | 232,200 | — | — |
| 2023-09-08 | $7.51 | $7.51 | 165,100 | — | — |
| 2023-09-07 | $7.49 | $7.49 | 146,100 | — | — |
| 2023-09-06 | $7.27 | $7.27 | 70,900 | — | — |
| 2023-09-05 | $7.22 | $7.22 | 238,400 | — | — |
| 2023-09-01 | $7.27 | $7.27 | 178,100 | — | — |
| 2023-08-31 | $7.00 | $7.00 | 151,400 | — | — |
| 2023-08-30 | $7.00 | $7.00 | 137,700 | — | — |
| 2023-08-29 | $7.10 | $7.10 | 238,700 | — | — |
| 2023-08-28 | $6.97 | $6.97 | 82,000 | — | — |
| 2023-08-25 | $6.67 | $6.67 | 52,800 | — | — |
| 2023-08-24 | $6.82 | $6.82 | 85,400 | — | — |
| 2023-08-23 | $6.95 | $6.95 | 102,900 | — | — |
| 2023-08-22 | $6.64 | $6.64 | 212,400 | — | — |
| 2023-08-21 | $6.55 | $6.55 | 109,300 | — | — |
| 2023-08-18 | $6.59 | $6.59 | 99,200 | — | — |
| 2023-08-17 | $6.68 | $6.68 | 91,900 | — | — |
| 2023-08-16 | $7.00 | $7.00 | 141,200 | — | — |
| 2023-08-15 | $6.83 | $6.83 | 247,400 | — | — |
| 2023-08-14 | $6.90 | $6.90 | 145,000 | — | — |
| 2023-08-11 | $6.68 | $6.68 | 173,700 | — | — |
| 2023-08-10 | $6.53 | $6.53 | 375,100 | — | — |
| 2023-08-09 | $6.84 | $6.84 | 773,000 | — | — |
| 2023-08-08 | $5.25 | $5.25 | 231,300 | — | — |
| 2023-08-07 | $5.37 | $5.37 | 120,100 | — | — |
| 2023-08-04 | $5.46 | $5.46 | 114,100 | — | — |
| 2023-08-03 | $5.56 | $5.56 | 80,200 | — | — |
| 2023-08-02 | $5.70 | $5.70 | 121,100 | — | — |
| 2023-08-01 | $6.15 | $6.15 | 161,900 | — | — |
| 2023-07-31 | $6.15 | $6.15 | 119,500 | — | — |
| 2023-07-28 | $6.15 | $6.15 | 76,700 | — | — |
| 2023-07-27 | $6.07 | $6.07 | 98,000 | — | — |
| 2023-07-26 | $6.33 | $6.33 | 118,500 | — | — |
| 2023-07-25 | $6.09 | $6.09 | 184,000 | — | — |
| 2023-07-24 | $6.30 | $6.30 | 96,300 | — | — |
| 2023-07-21 | $6.11 | $6.11 | 108,200 | — | — |
| 2023-07-20 | $6.40 | $6.40 | 185,400 | — | — |
| 2023-07-19 | $6.12 | $6.12 | 143,100 | — | — |
| 2023-07-18 | $5.79 | $5.79 | 151,000 | — | — |
| 2023-07-17 | $5.67 | $5.67 | 121,800 | — | — |
| 2023-07-14 | $5.66 | $5.66 | 139,900 | — | — |
| 2023-07-13 | $5.70 | $5.70 | 150,200 | — | — |
| 2023-07-12 | $5.99 | $5.99 | 296,900 | — | — |
| 2023-07-11 | $5.96 | $5.96 | 274,800 | — | — |
| 2023-07-10 | $5.73 | $5.73 | 150,400 | — | — |
| 2023-07-07 | $5.48 | $5.48 | 260,700 | — | — |
| 2023-07-06 | $5.48 | $5.48 | 168,800 | — | — |
| 2023-07-05 | $5.67 | $5.67 | 120,200 | — | — |
| 2023-07-03 | $5.97 | $5.97 | 77,600 | — | — |
| 2023-06-30 | $5.97 | $5.97 | 211,000 | — | — |
| 2023-06-29 | $5.98 | $5.98 | 424,000 | — | — |
| 2023-06-28 | $5.65 | $5.65 | 192,000 | — | — |
| 2023-06-27 | $5.93 | $5.93 | 250,000 | — | — |
| 2023-06-26 | $5.63 | $5.63 | 230,600 | — | — |
| 2023-06-23 | $5.53 | $5.53 | 3,490,100 | — | — |
| 2023-06-22 | $5.65 | $5.65 | 351,400 | — | — |
| 2023-06-21 | $5.70 | $5.70 | 198,700 | — | — |
| 2023-06-20 | $5.66 | $5.66 | 224,300 | — | — |
| 2023-06-16 | $5.56 | $5.56 | 667,600 | — | — |
| 2023-06-15 | $5.74 | $5.74 | 285,800 | — | — |
| 2023-06-14 | $5.86 | $5.86 | 292,500 | — | — |
| 2023-06-13 | $5.85 | $5.85 | 272,200 | — | — |
| 2023-06-12 | $5.86 | $5.86 | 165,000 | — | — |
| 2023-06-09 | $5.78 | $5.78 | 121,200 | — | — |
| 2023-06-08 | $5.69 | $5.69 | 265,500 | — | — |
| 2023-06-07 | $6.07 | $6.07 | 227,600 | — | — |
| 2023-06-06 | $5.95 | $5.95 | 330,400 | — | — |
| 2023-06-05 | $5.71 | $5.71 | 236,400 | — | — |
| 2023-06-02 | $6.00 | $6.00 | 206,800 | — | — |
| 2023-06-01 | $5.62 | $5.62 | 291,500 | — | — |
| 2023-05-31 | $5.73 | $5.73 | 207,200 | — | — |
| 2023-05-30 | $5.64 | $5.64 | 144,500 | — | — |
| 2023-05-26 | $5.53 | $5.53 | 137,300 | — | — |
| 2023-05-25 | $5.36 | $5.36 | 109,700 | — | — |
| 2023-05-24 | $5.56 | $5.56 | 126,600 | — | — |
| 2023-05-23 | $5.75 | $5.75 | 188,200 | — | — |
| 2023-05-22 | $5.51 | $5.51 | 148,300 | — | — |
| 2023-05-19 | $5.34 | $5.34 | 174,800 | — | — |
| 2023-05-18 | $5.53 | $5.53 | 220,800 | — | — |
| 2023-05-17 | $5.61 | $5.61 | 182,500 | — | — |
| 2023-05-16 | $5.04 | $5.04 | 136,700 | — | — |
| 2023-05-15 | $5.36 | $5.36 | 218,000 | — | — |
| 2023-05-12 | $5.10 | $5.10 | 168,300 | — | — |
| 2023-05-11 | $5.23 | $5.23 | 275,300 | — | — |
| 2023-05-10 | $5.17 | $5.17 | 388,100 | — | — |
| 2023-05-09 | $5.53 | $5.53 | 840,700 | — | — |
| 2023-05-08 | $4.32 | $4.32 | 309,500 | — | — |
| 2023-05-05 | $4.02 | $4.02 | 359,000 | — | — |
| 2023-05-04 | $3.71 | $3.71 | 258,000 | — | — |
| 2023-05-03 | $3.68 | $3.68 | 186,100 | — | — |
| 2023-05-02 | $3.70 | $3.70 | 416,400 | — | — |
| 2023-05-01 | $4.10 | $4.10 | 307,900 | — | — |
| 2023-04-28 | $4.07 | $4.07 | 253,600 | — | — |
| 2023-04-27 | $3.82 | $3.82 | 190,900 | — | — |
| 2023-04-26 | $3.66 | $3.66 | 246,600 | — | — |
| 2023-04-25 | $3.68 | $3.68 | 211,900 | — | — |
| 2023-04-24 | $3.81 | $3.81 | 108,100 | — | — |
| 2023-04-21 | $3.75 | $3.75 | 152,300 | — | — |
| 2023-04-20 | $3.82 | $3.82 | 81,200 | — | — |
| 2023-04-19 | $3.95 | $3.95 | 173,400 | — | — |
| 2023-04-18 | $3.86 | $3.86 | 138,800 | — | — |
| 2023-04-17 | $3.98 | $3.98 | 543,600 | — | — |
| 2023-04-14 | $3.84 | $3.84 | 261,800 | — | — |
| 2023-04-13 | $3.87 | $3.87 | 483,300 | — | — |
| 2023-04-12 | $4.00 | $4.00 | 343,300 | — | — |
| 2023-04-11 | $3.97 | $3.97 | 316,500 | — | — |
| 2023-04-10 | $3.76 | $3.76 | 313,200 | — | — |
| 2023-04-06 | $3.55 | $3.55 | 206,400 | — | — |
| 2023-04-05 | $3.50 | $3.50 | 337,500 | — | — |
| 2023-04-04 | $3.63 | $3.63 | 498,800 | — | — |
| 2023-04-03 | $3.86 | $3.86 | 342,600 | — | — |
| 2023-03-31 | $3.86 | $3.86 | 482,400 | — | — |
| 2023-03-30 | $3.92 | $3.92 | 499,400 | — | — |
| 2023-03-29 | $4.23 | $4.23 | 573,800 | — | — |
| 2023-03-28 | $3.92 | $3.92 | 407,400 | — | — |
| 2023-03-27 | $3.76 | $3.76 | 318,100 | — | — |
| 2023-03-24 | $3.65 | $3.65 | 319,800 | — | — |
| 2023-03-23 | $3.75 | $3.75 | 524,900 | — | — |
| 2023-03-22 | $3.60 | $3.60 | 877,300 | — | — |
| 2023-03-21 | $3.84 | $3.84 | 1,123,700 | — | — |
| 2023-03-20 | $3.39 | $3.39 | 1,453,200 | — | — |
| 2023-03-17 | $3.64 | $3.64 | 2,556,300 | — | — |
| 2023-03-16 | $2.84 | $2.84 | 2,173,700 | — | — |
| 2023-03-15 | $2.45 | $2.45 | 1,496,100 | — | — |
| 2023-03-14 | $2.74 | $2.74 | 3,052,000 | — | — |
| 2023-03-13 | $4.19 | $4.19 | 839,500 | — | — |
| 2023-03-10 | $4.32 | $4.32 | 1,124,600 | — | — |
| 2023-03-09 | $5.02 | $5.02 | 367,100 | — | — |
| 2023-03-08 | $5.11 | $5.11 | 1,448,200 | — | — |
| 2023-03-07 | $5.31 | $5.31 | 327,500 | — | — |
| 2023-03-06 | $5.60 | $5.60 | 482,800 | — | — |
| 2023-03-03 | $6.00 | $6.00 | 163,100 | — | — |
| 2023-03-02 | $6.00 | $6.00 | 101,700 | — | — |
| 2023-03-01 | $6.02 | $6.02 | 132,600 | — | — |
| 2023-02-28 | $6.04 | $6.04 | 144,400 | — | — |
| 2023-02-27 | $5.92 | $5.92 | 162,500 | — | — |
| 2023-02-24 | $5.90 | $5.90 | 141,800 | — | — |
| 2023-02-23 | $6.15 | $6.15 | 88,000 | — | — |
| 2023-02-22 | $6.18 | $6.18 | 200,100 | — | — |
| 2023-02-21 | $6.41 | $6.41 | 165,400 | — | — |
| 2023-02-17 | $6.75 | $6.75 | 103,700 | — | — |
| 2023-02-16 | $6.89 | $6.89 | 71,200 | — | — |
| 2023-02-15 | $7.08 | $7.08 | 62,200 | — | — |
| 2023-02-14 | $6.90 | $6.90 | 175,200 | — | — |
| 2023-02-13 | $6.72 | $6.72 | 159,100 | — | — |
| 2023-02-10 | $6.72 | $6.72 | 340,600 | — | — |
| 2023-02-09 | $7.35 | $7.35 | 89,800 | — | — |
| 2023-02-08 | $7.66 | $7.66 | 59,000 | — | — |
| 2023-02-07 | $7.83 | $7.83 | 186,600 | — | — |
| 2023-02-06 | $7.37 | $7.37 | 125,500 | — | — |
| 2023-02-03 | $7.65 | $7.65 | 133,600 | — | — |
| 2023-02-02 | $7.76 | $7.76 | 214,600 | — | — |
| 2023-02-01 | $7.35 | $7.35 | 340,600 | — | — |
| 2023-01-31 | $7.01 | $7.01 | 243,900 | — | — |
| 2023-01-30 | $6.74 | $6.74 | 258,600 | — | — |
| 2023-01-27 | $6.48 | $6.48 | 178,200 | — | — |
| 2023-01-26 | $6.51 | $6.51 | 175,200 | — | — |
| 2023-01-25 | $6.11 | $6.11 | 256,800 | — | — |
| 2023-01-24 | $5.88 | $5.88 | 134,100 | — | — |
| 2023-01-23 | $6.18 | $6.18 | 349,200 | — | — |
| 2023-01-20 | $6.43 | $6.43 | 288,600 | — | — |
| 2023-01-19 | $5.83 | $5.83 | 175,000 | — | — |
| 2023-01-18 | $6.06 | $6.06 | 181,500 | — | — |
| 2023-01-17 | $6.15 | $6.15 | 189,600 | — | — |
| 2023-01-13 | $6.00 | $6.00 | 162,800 | — | — |
| 2023-01-12 | $5.74 | $5.74 | 243,700 | — | — |
| 2023-01-11 | $5.61 | $5.61 | 117,100 | — | — |
| 2023-01-10 | $5.71 | $5.71 | 119,600 | — | — |
| 2023-01-09 | $5.84 | $5.84 | 360,800 | — | — |
| 2023-01-06 | $5.41 | $5.41 | 421,500 | — | — |
| 2023-01-05 | $5.55 | $5.55 | 98,200 | — | — |
| 2023-01-04 | $6.03 | $6.03 | 157,600 | — | — |
| 2023-01-03 | $5.64 | $5.64 | 186,800 | — | — |