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
- 2010-07-06 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 | $5.42 | $9.90 | 108,700 | — | — |
| 2023-12-28 | $5.59 | $10.21 | 55,200 | — | — |
| 2023-12-27 | $5.71 | $10.43 | 111,400 | — | — |
| 2023-12-26 | $5.73 | $10.46 | 101,600 | — | — |
| 2023-12-22 | $5.60 | $10.23 | 172,000 | — | — |
| 2023-12-21 | $5.60 | $10.23 | 78,800 | — | — |
| 2023-12-20 | $5.50 | $10.04 | 182,100 | — | — |
| 2023-12-19 | $5.42 | $9.90 | 100,500 | — | — |
| 2023-12-18 | $5.29 | $9.66 | 76,200 | — | — |
| 2023-12-15 | $5.35 | $9.77 | 286,900 | — | — |
| 2023-12-14 | $5.28 | $9.64 | 151,200 | — | — |
| 2023-12-13 | $5.14 | $9.39 | 89,900 | — | — |
| 2023-12-12 | $4.89 | $8.93 | 52,600 | — | — |
| 2023-12-11 | $5.06 | $9.24 | 93,700 | — | — |
| 2023-12-08 | $5.15 | $9.40 | 165,200 | — | — |
| 2023-12-07 | $4.89 | $8.93 | 72,200 | — | — |
| 2023-12-06 | $4.72 | $8.62 | 107,200 | — | — |
| 2023-12-05 | $4.74 | $8.66 | 60,400 | — | — |
| 2023-12-04 | $4.92 | $8.98 | 110,300 | — | — |
| 2023-12-01 | $4.74 | $8.66 | 109,500 | — | — |
| 2023-11-30 | $4.61 | $8.42 | 76,400 | — | — |
| 2023-11-29 | $4.63 | $8.46 | 54,400 | — | — |
| 2023-11-28 | $4.55 | $8.31 | 100,100 | — | — |
| 2023-11-27 | $4.78 | $8.73 | 71,300 | — | — |
| 2023-11-24 | $4.78 | $8.73 | 33,300 | — | — |
| 2023-11-22 | $4.78 | $8.73 | 36,400 | — | — |
| 2023-11-21 | $4.89 | $8.93 | 171,100 | — | — |
| 2023-11-20 | $5.04 | $9.20 | 259,800 | — | — |
| 2023-11-17 | $4.76 | $8.69 | 100,400 | — | — |
| 2023-11-16 | $4.55 | $8.31 | 63,900 | — | — |
| 2023-11-15 | $4.54 | $8.29 | 81,900 | — | — |
| 2023-11-14 | $4.57 | $8.35 | 192,300 | — | — |
| 2023-11-13 | $4.41 | $8.05 | 95,400 | — | — |
| 2023-11-10 | $4.39 | $8.02 | 125,100 | — | — |
| 2023-11-09 | $4.36 | $7.96 | 150,600 | — | — |
| 2023-11-08 | $4.45 | $8.13 | 91,000 | — | — |
| 2023-11-07 | $4.23 | $7.72 | 132,500 | — | — |
| 2023-11-06 | $4.33 | $7.91 | 128,400 | — | — |
| 2023-11-03 | $4.50 | $8.22 | 133,400 | — | — |
| 2023-11-02 | $4.52 | $8.25 | 112,400 | — | — |
| 2023-11-01 | $4.27 | $7.80 | 524,700 | — | — |
| 2023-10-31 | $4.89 | $8.93 | 163,200 | — | — |
| 2023-10-30 | $4.97 | $9.08 | 78,500 | — | — |
| 2023-10-27 | $4.73 | $8.64 | 88,700 | — | — |
| 2023-10-26 | $4.69 | $8.56 | 58,500 | — | — |
| 2023-10-25 | $4.61 | $8.42 | 59,200 | — | — |
| 2023-10-24 | $4.81 | $8.78 | 88,900 | — | — |
| 2023-10-23 | $4.77 | $8.71 | 127,700 | — | — |
| 2023-10-20 | $4.55 | $8.31 | 135,700 | — | — |
| 2023-10-19 | $4.56 | $8.33 | 133,700 | — | — |
| 2023-10-18 | $4.61 | $8.42 | 192,900 | — | — |
| 2023-10-17 | $4.94 | $9.02 | 565,500 | — | — |
| 2023-10-16 | $4.96 | $9.06 | 143,200 | — | — |
| 2023-10-13 | $4.73 | $8.64 | 163,000 | — | — |
| 2023-10-12 | $5.01 | $9.15 | 103,600 | — | — |
| 2023-10-11 | $5.00 | $9.13 | 108,400 | — | — |
| 2023-10-10 | $4.95 | $9.04 | 263,100 | — | — |
| 2023-10-09 | $4.96 | $9.06 | 147,800 | — | — |
| 2023-10-06 | $4.94 | $9.02 | 213,200 | — | — |
| 2023-10-05 | $5.04 | $9.20 | 259,300 | — | — |
| 2023-10-04 | $5.05 | $9.22 | 281,000 | — | — |
| 2023-10-03 | $4.98 | $9.09 | 110,500 | — | — |
| 2023-10-02 | $5.01 | $9.15 | 118,300 | — | — |
| 2023-09-29 | $5.03 | $9.19 | 80,200 | — | — |
| 2023-09-28 | $5.06 | $9.24 | 62,700 | — | — |
| 2023-09-27 | $5.00 | $9.13 | 108,000 | — | — |
| 2023-09-26 | $4.85 | $8.86 | 329,700 | — | — |
| 2023-09-25 | $4.99 | $9.11 | 80,900 | — | — |
| 2023-09-22 | $4.95 | $9.04 | 100,000 | — | — |
| 2023-09-21 | $5.12 | $9.35 | 92,500 | — | — |
| 2023-09-20 | $5.09 | $9.30 | 106,700 | — | — |
| 2023-09-19 | $5.07 | $9.26 | 128,300 | — | — |
| 2023-09-18 | $4.91 | $8.97 | 100,500 | — | — |
| 2023-09-15 | $4.96 | $9.06 | 322,300 | — | — |
| 2023-09-14 | $5.19 | $9.48 | 79,100 | — | — |
| 2023-09-13 | $4.95 | $9.04 | 99,100 | — | — |
| 2023-09-12 | $5.10 | $9.31 | 76,300 | — | — |
| 2023-09-11 | $5.11 | $9.33 | 115,300 | — | — |
| 2023-09-08 | $4.98 | $9.09 | 82,800 | — | — |
| 2023-09-07 | $4.98 | $9.09 | 269,700 | — | — |
| 2023-09-06 | $5.03 | $9.19 | 95,900 | — | — |
| 2023-09-05 | $5.01 | $9.15 | 197,600 | — | — |
| 2023-09-01 | $5.29 | $9.66 | 92,000 | — | — |
| 2023-08-31 | $5.11 | $9.33 | 121,700 | — | — |
| 2023-08-30 | $5.14 | $9.39 | 80,000 | — | — |
| 2023-08-29 | $5.13 | $9.37 | 125,800 | — | — |
| 2023-08-28 | $5.03 | $9.19 | 118,600 | — | — |
| 2023-08-25 | $5.02 | $9.17 | 76,500 | — | — |
| 2023-08-24 | $5.06 | $9.24 | 231,600 | — | — |
| 2023-08-23 | $5.42 | $9.90 | 82,400 | — | — |
| 2023-08-22 | $5.40 | $9.86 | 183,200 | — | — |
| 2023-08-21 | $5.59 | $10.21 | 196,900 | — | — |
| 2023-08-18 | $5.61 | $10.24 | 397,200 | — | — |
| 2023-08-17 | $6.12 | $11.18 | 196,100 | — | — |
| 2023-08-16 | $6.15 | $11.23 | 257,300 | — | — |
| 2023-08-15 | $6.27 | $11.45 | 244,900 | — | — |
| 2023-08-14 | $6.25 | $11.41 | 313,900 | — | — |
| 2023-08-11 | $6.30 | $11.50 | 295,100 | — | — |
| 2023-08-10 | $6.26 | $11.43 | 442,700 | — | — |
| 2023-08-09 | $6.12 | $11.18 | 598,200 | — | — |
| 2023-08-08 | $6.02 | $10.99 | 406,100 | — | — |
| 2023-08-07 | $5.96 | $10.88 | 443,300 | — | — |
| 2023-08-04 | $5.65 | $10.32 | 406,600 | — | — |
| 2023-08-03 | $5.36 | $9.79 | 491,700 | — | — |
| 2023-08-02 | $5.18 | $9.46 | 703,900 | — | — |
| 2023-08-01 | $5.90 | $10.77 | 274,800 | — | — |
| 2023-07-31 | $5.92 | $10.81 | 374,500 | — | — |
| 2023-07-28 | $5.79 | $10.57 | 373,200 | — | — |
| 2023-07-27 | $5.80 | $10.59 | 275,300 | — | — |
| 2023-07-26 | $5.63 | $10.28 | 272,400 | — | — |
| 2023-07-25 | $5.40 | $9.86 | 138,900 | — | — |
| 2023-07-24 | $5.34 | $9.75 | 124,000 | — | — |
| 2023-07-21 | $5.13 | $9.37 | 115,700 | — | — |
| 2023-07-20 | $5.20 | $9.50 | 132,600 | — | — |
| 2023-07-19 | $5.35 | $9.77 | 290,300 | — | — |
| 2023-07-18 | $5.22 | $9.53 | 325,000 | — | — |
| 2023-07-17 | $5.05 | $9.22 | 404,500 | — | — |
| 2023-07-14 | $5.10 | $9.31 | 255,100 | — | — |
| 2023-07-13 | $4.87 | $8.89 | 299,700 | — | — |
| 2023-07-12 | $4.68 | $8.55 | 553,000 | — | — |
| 2023-07-11 | $4.18 | $7.63 | 159,000 | — | — |
| 2023-07-10 | $4.28 | $7.82 | 92,100 | — | — |
| 2023-07-07 | $4.34 | $7.93 | 342,700 | — | — |
| 2023-07-06 | $4.02 | $7.34 | 148,100 | — | — |
| 2023-07-05 | $4.05 | $7.40 | 127,200 | — | — |
| 2023-07-03 | $4.01 | $7.32 | 181,200 | — | — |
| 2023-06-30 | $3.76 | $6.87 | 567,700 | — | — |
| 2023-06-29 | $3.77 | $6.88 | 235,600 | — | — |
| 2023-06-28 | $3.76 | $6.87 | 340,300 | — | — |
| 2023-06-27 | $3.73 | $6.81 | 224,700 | — | — |
| 2023-06-26 | $3.68 | $6.72 | 163,400 | — | — |
| 2023-06-23 | $3.63 | $6.63 | 450,000 | — | — |
| 2023-06-22 | $3.64 | $6.65 | 158,700 | — | — |
| 2023-06-21 | $3.59 | $6.56 | 162,100 | — | — |
| 2023-06-20 | $3.69 | $6.74 | 181,400 | — | — |
| 2023-06-16 | $3.63 | $6.63 | 193,700 | — | — |
| 2023-06-15 | $3.75 | $6.85 | 245,100 | — | — |
| 2023-06-14 | $3.64 | $6.65 | 302,300 | — | — |
| 2023-06-13 | $3.72 | $6.79 | 162,200 | — | — |
| 2023-06-12 | $3.71 | $6.78 | 238,800 | — | — |
| 2023-06-09 | $3.63 | $6.63 | 186,000 | — | — |
| 2023-06-08 | $3.72 | $6.79 | 202,100 | — | — |
| 2023-06-07 | $3.77 | $6.88 | 279,300 | — | — |
| 2023-06-06 | $3.66 | $6.68 | 183,300 | — | — |
| 2023-06-05 | $3.50 | $6.39 | 141,500 | — | — |
| 2023-06-02 | $3.60 | $6.57 | 217,900 | — | — |
| 2023-06-01 | $3.35 | $6.12 | 231,000 | — | — |
| 2023-05-31 | $3.27 | $5.97 | 157,400 | — | — |
| 2023-05-30 | $3.32 | $6.06 | 213,100 | — | — |
| 2023-05-26 | $3.24 | $5.92 | 109,000 | — | — |
| 2023-05-25 | $3.40 | $6.21 | 207,100 | — | — |
| 2023-05-24 | $3.59 | $6.56 | 97,600 | — | — |
| 2023-05-23 | $3.68 | $6.72 | 91,700 | — | — |
| 2023-05-22 | $3.78 | $6.90 | 194,200 | — | — |
| 2023-05-19 | $3.99 | $7.29 | 103,800 | — | — |
| 2023-05-18 | $3.96 | $7.23 | 208,200 | — | — |
| 2023-05-17 | $3.78 | $6.90 | 190,300 | — | — |
| 2023-05-16 | $3.49 | $6.37 | 158,300 | — | — |
| 2023-05-15 | $3.42 | $6.25 | 227,200 | — | — |
| 2023-05-12 | $3.21 | $5.86 | 134,600 | — | — |
| 2023-05-11 | $3.06 | $5.59 | 151,100 | — | — |
| 2023-05-10 | $3.03 | $5.53 | 174,700 | — | — |
| 2023-05-09 | $2.87 | $5.24 | 193,900 | — | — |
| 2023-05-08 | $2.78 | $5.08 | 200,100 | — | — |
| 2023-05-05 | $2.82 | $5.15 | 328,600 | — | — |
| 2023-05-04 | $2.74 | $5.00 | 512,700 | — | — |
| 2023-05-03 | $3.07 | $5.61 | 377,200 | — | — |
| 2023-05-02 | $3.30 | $6.03 | 225,500 | — | — |
| 2023-05-01 | $3.41 | $6.23 | 131,400 | — | — |
| 2023-04-28 | $3.49 | $6.37 | 123,200 | — | — |
| 2023-04-27 | $3.52 | $6.43 | 88,500 | — | — |
| 2023-04-26 | $3.48 | $6.36 | 199,100 | — | — |
| 2023-04-25 | $3.69 | $6.74 | 100,800 | — | — |
| 2023-04-24 | $3.79 | $6.92 | 72,200 | — | — |
| 2023-04-21 | $3.76 | $6.87 | 197,300 | — | — |
| 2023-04-20 | $3.89 | $7.10 | 65,000 | — | — |
| 2023-04-19 | $3.92 | $7.16 | 61,300 | — | — |
| 2023-04-18 | $3.92 | $7.16 | 56,600 | — | — |
| 2023-04-17 | $3.94 | $7.20 | 95,200 | — | — |
| 2023-04-14 | $3.95 | $7.21 | 73,300 | — | — |
| 2023-04-13 | $3.99 | $7.29 | 40,700 | — | — |
| 2023-04-12 | $4.00 | $7.30 | 55,600 | — | — |
| 2023-04-11 | $4.04 | $7.38 | 74,700 | — | — |
| 2023-04-10 | $3.97 | $7.25 | 184,100 | — | — |
| 2023-04-06 | $3.82 | $6.98 | 125,000 | — | — |
| 2023-04-05 | $4.00 | $7.30 | 124,800 | — | — |
| 2023-04-04 | $4.19 | $7.65 | 196,200 | — | — |
| 2023-04-03 | $4.42 | $8.07 | 173,300 | — | — |
| 2023-03-31 | $4.29 | $7.83 | 135,500 | — | — |
| 2023-03-30 | $4.21 | $7.69 | 53,800 | — | — |
| 2023-03-29 | $4.27 | $7.80 | 145,200 | — | — |
| 2023-03-28 | $4.20 | $7.67 | 272,900 | — | — |
| 2023-03-27 | $4.25 | $7.76 | 147,200 | — | — |
| 2023-03-24 | $4.20 | $7.67 | 146,900 | — | — |
| 2023-03-23 | $4.14 | $7.56 | 94,800 | — | — |
| 2023-03-22 | $4.14 | $7.56 | 130,800 | — | — |
| 2023-03-21 | $4.12 | $7.52 | 142,100 | — | — |
| 2023-03-20 | $4.01 | $7.32 | 185,000 | — | — |
| 2023-03-17 | $4.03 | $7.36 | 434,400 | — | — |
| 2023-03-16 | $4.25 | $7.76 | 129,200 | — | — |
| 2023-03-15 | $4.03 | $7.36 | 216,700 | — | — |
| 2023-03-14 | $4.04 | $7.38 | 167,500 | — | — |
| 2023-03-13 | $3.84 | $7.01 | 365,000 | — | — |
| 2023-03-10 | $4.17 | $7.62 | 170,600 | — | — |
| 2023-03-09 | $4.36 | $7.96 | 92,100 | — | — |
| 2023-03-08 | $4.44 | $8.11 | 126,600 | — | — |
| 2023-03-07 | $4.42 | $8.07 | 131,300 | — | — |
| 2023-03-06 | $4.54 | $8.29 | 406,200 | — | — |
| 2023-03-03 | $4.86 | $8.88 | 122,600 | — | — |
| 2023-03-02 | $4.88 | $8.91 | 126,700 | — | — |
| 2023-03-01 | $4.88 | $8.91 | 127,300 | — | — |
| 2023-02-28 | $4.89 | $8.93 | 182,000 | — | — |
| 2023-02-27 | $5.14 | $9.39 | 189,600 | — | — |
| 2023-02-24 | $5.17 | $9.44 | 429,500 | — | — |
| 2023-02-23 | $4.85 | $8.86 | 380,000 | — | — |
| 2023-02-22 | $4.56 | $8.33 | 378,400 | — | — |
| 2023-02-21 | $4.20 | $7.67 | 183,100 | — | — |
| 2023-02-17 | $4.26 | $7.78 | 112,100 | — | — |
| 2023-02-16 | $4.16 | $7.60 | 89,600 | — | — |
| 2023-02-15 | $4.28 | $7.82 | 82,100 | — | — |
| 2023-02-14 | $4.19 | $7.65 | 150,700 | — | — |
| 2023-02-13 | $4.26 | $7.78 | 55,300 | — | — |
| 2023-02-10 | $4.32 | $7.89 | 130,600 | — | — |
| 2023-02-09 | $4.29 | $7.83 | 177,900 | — | — |
| 2023-02-08 | $4.46 | $8.14 | 90,400 | — | — |
| 2023-02-07 | $4.57 | $8.35 | 103,800 | — | — |
| 2023-02-06 | $4.69 | $8.56 | 129,000 | — | — |
| 2023-02-03 | $4.68 | $8.55 | 98,200 | — | — |
| 2023-02-02 | $4.66 | $8.51 | 183,900 | — | — |
| 2023-02-01 | $4.49 | $8.20 | 90,800 | — | — |
| 2023-01-31 | $4.41 | $8.05 | 75,600 | — | — |
| 2023-01-30 | $4.35 | $7.94 | 124,200 | — | — |
| 2023-01-27 | $4.44 | $8.11 | 59,200 | — | — |
| 2023-01-26 | $4.48 | $8.18 | 50,700 | — | — |
| 2023-01-25 | $4.43 | $8.09 | 50,900 | — | — |
| 2023-01-24 | $4.43 | $8.09 | 72,900 | — | — |
| 2023-01-23 | $4.40 | $8.04 | 102,600 | — | — |
| 2023-01-20 | $4.56 | $8.33 | 99,200 | — | — |
| 2023-01-19 | $4.53 | $8.27 | 204,200 | — | — |
| 2023-01-18 | $4.42 | $8.07 | 157,200 | — | — |
| 2023-01-17 | $4.43 | $8.09 | 92,400 | — | — |
| 2023-01-13 | $4.36 | $7.96 | 91,000 | — | — |
| 2023-01-12 | $4.39 | $8.02 | 112,800 | — | — |
| 2023-01-11 | $4.46 | $8.14 | 140,600 | — | — |
| 2023-01-10 | $4.39 | $8.02 | 179,800 | — | — |
| 2023-01-09 | $4.33 | $7.91 | 244,400 | — | — |
| 2023-01-06 | $4.54 | $8.29 | 194,400 | — | — |
| 2023-01-05 | $4.52 | $8.25 | 251,600 | — | — |
| 2023-01-04 | $4.47 | $8.16 | 318,600 | — | — |
| 2023-01-03 | $4.37 | $7.98 | 226,500 | — | — |