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
- 2011-01-03 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 | $2.27 | $3.57 | 103,000 | — | — |
| 2023-12-28 | $2.28 | $3.59 | 105,700 | — | — |
| 2023-12-27 | $2.34 | $3.68 | 156,000 | — | — |
| 2023-12-26 | $2.20 | $3.46 | 133,900 | — | — |
| 2023-12-22 | $2.30 | $3.62 | 233,700 | — | — |
| 2023-12-21 | $2.20 | $3.46 | 211,100 | — | — |
| 2023-12-20 | $2.10 | $3.31 | 210,000 | — | — |
| 2023-12-19 | $2.09 | $3.29 | 143,200 | — | — |
| 2023-12-18 | $2.07 | $3.26 | 142,100 | — | — |
| 2023-12-15 | $2.00 | $3.15 | 188,500 | — | — |
| 2023-12-14 | $2.03 | $3.20 | 216,700 | — | — |
| 2023-12-13 | $2.10 | $3.31 | 92,300 | — | — |
| 2023-12-12 | $2.05 | $3.23 | 123,000 | — | — |
| 2023-12-11 | $2.10 | $3.31 | 70,400 | — | — |
| 2023-12-08 | $2.17 | $3.42 | 67,700 | — | — |
| 2023-12-07 | $2.23 | $3.51 | 77,200 | — | — |
| 2023-12-06 | $2.15 | $3.38 | 114,100 | — | — |
| 2023-12-05 | $2.18 | $3.43 | 161,600 | — | — |
| 2023-12-04 | $2.18 | $3.43 | 171,200 | — | — |
| 2023-12-01 | $2.27 | $3.57 | 229,000 | — | — |
| 2023-11-30 | $2.22 | $3.49 | 224,400 | — | — |
| 2023-11-29 | $2.34 | $3.68 | 450,300 | — | — |
| 2023-11-28 | $2.33 | $3.67 | 303,800 | — | — |
| 2023-11-27 | $2.26 | $3.56 | 275,900 | — | — |
| 2023-11-24 | $2.30 | $3.62 | 440,400 | — | — |
| 2023-11-22 | $2.12 | $3.34 | 143,800 | — | — |
| 2023-11-21 | $2.06 | $3.24 | 130,300 | — | — |
| 2023-11-20 | $2.04 | $3.21 | 136,900 | — | — |
| 2023-11-17 | $2.07 | $3.26 | 74,300 | — | — |
| 2023-11-16 | $2.00 | $3.15 | 192,200 | — | — |
| 2023-11-15 | $2.00 | $3.15 | 368,000 | — | — |
| 2023-11-14 | $2.05 | $3.23 | 368,200 | — | — |
| 2023-11-13 | $1.92 | $3.02 | 246,500 | — | — |
| 2023-11-10 | $1.92 | $3.02 | 105,500 | — | — |
| 2023-11-09 | $1.92 | $3.02 | 208,900 | — | — |
| 2023-11-08 | $1.92 | $3.02 | 367,400 | — | — |
| 2023-11-07 | $1.91 | $3.01 | 123,200 | — | — |
| 2023-11-06 | $1.92 | $3.02 | 184,400 | — | — |
| 2023-11-03 | $1.97 | $3.10 | 466,500 | — | — |
| 2023-11-02 | $1.99 | $3.13 | 340,700 | — | — |
| 2023-11-01 | $1.94 | $3.05 | 432,200 | — | — |
| 2023-10-31 | $1.82 | $2.86 | 329,500 | — | — |
| 2023-10-30 | $1.88 | $2.96 | 387,900 | — | — |
| 2023-10-27 | $1.71 | $2.69 | 209,700 | — | — |
| 2023-10-26 | $1.64 | $2.58 | 275,400 | — | — |
| 2023-10-25 | $1.75 | $2.75 | 321,400 | — | — |
| 2023-10-24 | $1.86 | $2.93 | 85,100 | — | — |
| 2023-10-23 | $1.90 | $2.99 | 121,700 | — | — |
| 2023-10-20 | $1.97 | $3.10 | 148,200 | — | — |
| 2023-10-19 | $1.96 | $3.09 | 148,800 | — | — |
| 2023-10-18 | $2.01 | $3.16 | 168,400 | — | — |
| 2023-10-17 | $2.13 | $3.35 | 229,700 | — | — |
| 2023-10-16 | $2.02 | $3.18 | 265,400 | — | — |
| 2023-10-13 | $2.01 | $3.16 | 346,400 | — | — |
| 2023-10-12 | $2.13 | $3.35 | 1,970,900 | — | — |
| 2023-10-11 | $2.15 | $3.38 | 4,639,100 | — | — |
| 2023-10-10 | $1.68 | $2.64 | 249,800 | — | — |
| 2023-10-09 | $1.77 | $2.79 | 290,000 | — | — |
| 2023-10-06 | $1.78 | $2.80 | 204,300 | — | — |
| 2023-10-05 | $1.88 | $2.96 | 212,600 | — | — |
| 2023-10-04 | $1.82 | $2.86 | 473,900 | — | — |
| 2023-10-03 | $1.80 | $2.83 | 406,200 | — | — |
| 2023-10-02 | $1.88 | $2.96 | 398,300 | — | — |
| 2023-09-29 | $1.97 | $3.10 | 440,900 | — | — |
| 2023-09-28 | $2.03 | $3.20 | 202,200 | — | — |
| 2023-09-27 | $2.08 | $3.27 | 530,200 | — | — |
| 2023-09-26 | $2.11 | $3.32 | 185,900 | — | — |
| 2023-09-25 | $2.08 | $3.27 | 252,300 | — | — |
| 2023-09-22 | $2.02 | $3.18 | 221,400 | — | — |
| 2023-09-21 | $1.86 | $2.93 | 256,100 | — | — |
| 2023-09-20 | $2.09 | $3.29 | 549,600 | — | — |
| 2023-09-19 | $2.04 | $3.21 | 327,900 | — | — |
| 2023-09-18 | $2.14 | $3.37 | 244,000 | — | — |
| 2023-09-15 | $2.09 | $3.29 | 322,600 | — | — |
| 2023-09-14 | $2.03 | $3.20 | 367,000 | — | — |
| 2023-09-13 | $2.11 | $3.32 | 405,100 | — | — |
| 2023-09-12 | $2.20 | $3.46 | 522,300 | — | — |
| 2023-09-11 | $2.00 | $3.15 | 459,000 | — | — |
| 2023-09-08 | $1.87 | $2.94 | 1,153,700 | — | — |
| 2023-09-07 | $2.09 | $3.29 | 728,100 | — | — |
| 2023-09-06 | $2.24 | $3.53 | 952,100 | — | — |
| 2023-09-05 | $2.35 | $3.70 | 1,185,400 | — | — |
| 2023-09-01 | $2.17 | $3.42 | 871,200 | — | — |
| 2023-08-31 | $2.00 | $3.15 | 1,028,100 | — | — |
| 2023-08-30 | $1.83 | $2.88 | 389,900 | — | — |
| 2023-08-29 | $1.68 | $2.64 | 946,700 | — | — |
| 2023-08-28 | $1.80 | $2.83 | 3,079,000 | — | — |
| 2023-08-25 | $1.51 | $2.38 | 1,107,500 | — | — |
| 2023-08-24 | $1.43 | $2.25 | 217,400 | — | — |
| 2023-08-23 | $1.40 | $2.20 | 838,900 | — | — |
| 2023-08-22 | $1.48 | $2.33 | 985,900 | — | — |
| 2023-08-21 | $1.55 | $2.44 | 961,200 | — | — |
| 2023-08-18 | $1.50 | $2.36 | 313,300 | — | — |
| 2023-08-17 | $1.44 | $2.27 | 382,700 | — | — |
| 2023-08-16 | $1.44 | $2.27 | 373,700 | — | — |
| 2023-08-15 | $1.38 | $2.17 | 365,900 | — | — |
| 2023-08-14 | $1.40 | $2.20 | 761,800 | — | — |
| 2023-08-11 | $1.25 | $1.97 | 377,000 | — | — |
| 2023-08-10 | $1.25 | $1.97 | 382,900 | — | — |
| 2023-08-09 | $1.20 | $1.89 | 471,100 | — | — |
| 2023-08-08 | $1.15 | $1.81 | 265,400 | — | — |
| 2023-08-07 | $1.13 | $1.78 | 263,700 | — | — |
| 2023-08-04 | $1.04 | $1.64 | 258,700 | — | — |
| 2023-08-03 | $1.10 | $1.73 | 261,600 | — | — |
| 2023-08-02 | $1.10 | $1.73 | 901,600 | — | — |
| 2023-08-01 | $1.05 | $1.65 | 756,800 | — | — |
| 2023-07-31 | $0.97 | $1.53 | 397,000 | — | — |
| 2023-07-28 | $0.88 | $1.39 | 69,800 | — | — |
| 2023-07-27 | $0.88 | $1.39 | 372,700 | — | — |
| 2023-07-26 | $0.84 | $1.32 | 29,600 | — | — |
| 2023-07-25 | $0.82 | $1.29 | 43,100 | — | — |
| 2023-07-24 | $0.83 | $1.31 | 48,100 | — | — |
| 2023-07-21 | $0.84 | $1.32 | 62,300 | — | — |
| 2023-07-20 | $0.86 | $1.35 | 41,200 | — | — |
| 2023-07-19 | $0.86 | $1.35 | 39,200 | — | — |
| 2023-07-18 | $0.86 | $1.35 | 105,000 | — | — |
| 2023-07-17 | $0.82 | $1.29 | 33,100 | — | — |
| 2023-07-14 | $0.82 | $1.29 | 181,200 | — | — |
| 2023-07-13 | $0.85 | $1.34 | 79,600 | — | — |
| 2023-07-12 | $0.83 | $1.31 | 62,700 | — | — |
| 2023-07-11 | $0.81 | $1.27 | 115,700 | — | — |
| 2023-07-10 | $0.82 | $1.29 | 127,800 | — | — |
| 2023-07-07 | $0.82 | $1.29 | 44,300 | — | — |
| 2023-07-06 | $0.81 | $1.27 | 121,600 | — | — |
| 2023-07-05 | $0.83 | $1.31 | 286,300 | — | — |
| 2023-07-03 | $0.81 | $1.27 | 90,900 | — | — |
| 2023-06-30 | $0.79 | $1.24 | 166,600 | — | — |
| 2023-06-29 | $0.79 | $1.24 | 113,600 | — | — |
| 2023-06-28 | $0.76 | $1.20 | 96,100 | — | — |
| 2023-06-27 | $0.75 | $1.18 | 139,800 | — | — |
| 2023-06-26 | $0.73 | $1.15 | 500,200 | — | — |
| 2023-06-23 | $0.79 | $1.24 | 206,900 | — | — |
| 2023-06-22 | $0.75 | $1.18 | 186,500 | — | — |
| 2023-06-21 | $0.72 | $1.13 | 1,328,400 | — | — |
| 2023-06-20 | $0.71 | $1.12 | 86,800 | — | — |
| 2023-06-16 | $0.72 | $1.13 | 36,600 | — | — |
| 2023-06-15 | $0.73 | $1.15 | 79,400 | — | — |
| 2023-06-14 | $0.71 | $1.12 | 47,800 | — | — |
| 2023-06-13 | $0.74 | $1.16 | 72,300 | — | — |
| 2023-06-12 | $0.73 | $1.15 | 125,300 | — | — |
| 2023-06-09 | $0.71 | $1.12 | 88,800 | — | — |
| 2023-06-08 | $0.71 | $1.12 | 149,100 | — | — |
| 2023-06-07 | $0.72 | $1.13 | 228,100 | — | — |
| 2023-06-06 | $0.75 | $1.18 | 127,500 | — | — |
| 2023-06-05 | $0.77 | $1.21 | 118,600 | — | — |
| 2023-06-02 | $0.77 | $1.21 | 128,900 | — | — |
| 2023-06-01 | $0.76 | $1.20 | 71,200 | — | — |
| 2023-05-31 | $0.76 | $1.20 | 44,600 | — | — |
| 2023-05-30 | $0.77 | $1.21 | 87,900 | — | — |
| 2023-05-26 | $0.78 | $1.23 | 162,400 | — | — |
| 2023-05-25 | $0.80 | $1.26 | 103,000 | — | — |
| 2023-05-24 | $0.81 | $1.27 | 171,200 | — | — |
| 2023-05-23 | $0.79 | $1.24 | 441,000 | — | — |
| 2023-05-22 | $0.77 | $1.21 | 84,200 | — | — |
| 2023-05-19 | $0.77 | $1.21 | 77,100 | — | — |
| 2023-05-18 | $0.77 | $1.21 | 94,200 | — | — |
| 2023-05-17 | $0.78 | $1.23 | 78,100 | — | — |
| 2023-05-16 | $0.76 | $1.20 | 64,600 | — | — |
| 2023-05-15 | $0.77 | $1.21 | 76,200 | — | — |
| 2023-05-12 | $0.78 | $1.23 | 87,600 | — | — |
| 2023-05-11 | $0.75 | $1.18 | 167,700 | — | — |
| 2023-05-10 | $0.74 | $1.16 | 86,400 | — | — |
| 2023-05-09 | $0.73 | $1.15 | 125,700 | — | — |
| 2023-05-08 | $0.75 | $1.18 | 220,700 | — | — |
| 2023-05-05 | $0.77 | $1.21 | 74,700 | — | — |
| 2023-05-04 | $0.78 | $1.23 | 33,500 | — | — |
| 2023-05-03 | $0.79 | $1.24 | 66,700 | — | — |
| 2023-05-02 | $0.79 | $1.24 | 49,200 | — | — |
| 2023-05-01 | $0.78 | $1.23 | 71,700 | — | — |
| 2023-04-28 | $0.79 | $1.24 | 84,400 | — | — |
| 2023-04-27 | $0.77 | $1.21 | 109,500 | — | — |
| 2023-04-26 | $0.82 | $1.29 | 123,200 | — | — |
| 2023-04-25 | $0.82 | $1.29 | 183,600 | — | — |
| 2023-04-24 | $0.89 | $1.40 | 200,500 | — | — |
| 2023-04-21 | $0.83 | $1.31 | 225,800 | — | — |
| 2023-04-20 | $0.83 | $1.31 | 78,000 | — | — |
| 2023-04-19 | $0.85 | $1.34 | 366,000 | — | — |
| 2023-04-18 | $0.92 | $1.45 | 177,500 | — | — |
| 2023-04-17 | $0.91 | $1.43 | 246,100 | — | — |
| 2023-04-14 | $0.93 | $1.46 | 204,600 | — | — |
| 2023-04-13 | $0.94 | $1.48 | 347,900 | — | — |
| 2023-04-12 | $0.90 | $1.42 | 265,400 | — | — |
| 2023-04-11 | $0.88 | $1.39 | 269,300 | — | — |
| 2023-04-10 | $0.87 | $1.37 | 197,200 | — | — |
| 2023-04-06 | $0.83 | $1.31 | 167,300 | — | — |
| 2023-04-05 | $0.84 | $1.32 | 287,800 | — | — |
| 2023-04-04 | $0.88 | $1.39 | 886,200 | — | — |
| 2023-04-03 | $0.77 | $1.21 | 79,600 | — | — |
| 2023-03-31 | $0.77 | $1.21 | 102,400 | — | — |
| 2023-03-30 | $0.80 | $1.26 | 94,200 | — | — |
| 2023-03-29 | $0.81 | $1.27 | 150,100 | — | — |
| 2023-03-28 | $0.78 | $1.23 | 109,600 | — | — |
| 2023-03-27 | $0.79 | $1.24 | 219,900 | — | — |
| 2023-03-24 | $0.77 | $1.21 | 82,100 | — | — |
| 2023-03-23 | $0.80 | $1.26 | 368,200 | — | — |
| 2023-03-22 | $0.81 | $1.27 | 241,200 | — | — |
| 2023-03-21 | $0.83 | $1.31 | 645,500 | — | — |
| 2023-03-20 | $0.73 | $1.15 | 303,700 | — | — |
| 2023-03-17 | $0.73 | $1.15 | 228,900 | — | — |
| 2023-03-16 | $0.73 | $1.15 | 485,000 | — | — |
| 2023-03-15 | $0.69 | $1.09 | 1,027,700 | — | — |
| 2023-03-14 | $0.77 | $1.21 | 767,100 | — | — |
| 2023-03-13 | $0.84 | $1.32 | 539,900 | — | — |
| 2023-03-10 | $0.84 | $1.32 | 827,300 | — | — |
| 2023-03-09 | $0.85 | $1.34 | 1,163,300 | — | — |
| 2023-03-08 | $0.89 | $1.40 | 3,821,700 | — | — |
| 2023-03-07 | $0.87 | $1.37 | 2,079,900 | — | — |
| 2023-03-06 | $0.94 | $1.48 | 3,474,300 | — | — |
| 2023-03-03 | $1.11 | $1.75 | 1,837,100 | — | — |
| 2023-03-02 | $1.05 | $1.65 | 2,312,000 | — | — |
| 2023-03-01 | $1.16 | $1.83 | 10,530,200 | — | — |
| 2023-02-28 | $2.69 | $4.23 | 339,100 | — | — |
| 2023-02-27 | $2.70 | $4.25 | 1,123,600 | — | — |
| 2023-02-24 | $2.23 | $3.51 | 480,000 | — | — |
| 2023-02-23 | $2.53 | $3.98 | 465,100 | — | — |
| 2023-02-22 | $2.82 | $4.44 | 91,100 | — | — |
| 2023-02-21 | $2.69 | $4.23 | 46,600 | — | — |
| 2023-02-17 | $2.69 | $4.23 | 85,500 | — | — |
| 2023-02-16 | $2.50 | $3.94 | 184,800 | — | — |
| 2023-02-15 | $2.60 | $4.09 | 174,000 | — | — |
| 2023-02-14 | $2.58 | $4.06 | 125,400 | — | — |
| 2023-02-13 | $2.76 | $4.34 | 70,200 | — | — |
| 2023-02-10 | $2.70 | $4.25 | 42,700 | — | — |
| 2023-02-09 | $2.75 | $4.33 | 87,900 | — | — |
| 2023-02-08 | $2.82 | $4.44 | 115,000 | — | — |
| 2023-02-07 | $3.05 | $4.80 | 77,900 | — | — |
| 2023-02-06 | $2.99 | $4.71 | 52,300 | — | — |
| 2023-02-03 | $2.96 | $4.66 | 56,400 | — | — |
| 2023-02-02 | $2.94 | $4.63 | 104,100 | — | — |
| 2023-02-01 | $2.86 | $4.50 | 67,300 | — | — |
| 2023-01-31 | $2.82 | $4.44 | 66,300 | — | — |
| 2023-01-30 | $2.74 | $4.31 | 86,400 | — | — |
| 2023-01-27 | $2.80 | $4.41 | 172,900 | — | — |
| 2023-01-26 | $2.62 | $4.12 | 173,300 | — | — |
| 2023-01-25 | $2.42 | $3.81 | 242,000 | — | — |
| 2023-01-24 | $2.67 | $4.20 | 289,200 | — | — |
| 2023-01-23 | $2.90 | $4.56 | 131,800 | — | — |
| 2023-01-20 | $3.00 | $4.72 | 97,500 | — | — |
| 2023-01-19 | $3.12 | $4.91 | 40,300 | — | — |
| 2023-01-18 | $3.12 | $4.91 | 117,300 | — | — |
| 2023-01-17 | $3.33 | $5.24 | 149,200 | — | — |
| 2023-01-13 | $3.24 | $5.10 | 79,400 | — | — |
| 2023-01-12 | $3.31 | $5.21 | 47,700 | — | — |
| 2023-01-11 | $3.22 | $5.07 | 53,200 | — | — |
| 2023-01-10 | $3.25 | $5.12 | 46,600 | — | — |
| 2023-01-09 | $3.31 | $5.21 | 43,900 | — | — |
| 2023-01-06 | $3.25 | $5.12 | 41,600 | — | — |
| 2023-01-05 | $3.36 | $5.29 | 36,200 | — | — |
| 2023-01-04 | $3.41 | $5.37 | 44,800 | — | — |
| 2023-01-03 | $3.50 | $5.51 | 31,200 | — | — |