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
- 2014-06-16 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 | $4.05 | $4.51 | 432,200 | — | — |
| 2023-12-28 | $4.08 | $4.54 | 392,500 | — | — |
| 2023-12-27 | $4.12 | $4.59 | 243,200 | — | — |
| 2023-12-26 | $4.11 | $4.58 | 391,400 | — | — |
| 2023-12-22 | $4.06 | $4.52 | 411,900 | — | — |
| 2023-12-21 | $3.95 | $4.40 | 283,000 | — | — |
| 2023-12-20 | $3.89 | $4.33 | 465,300 | — | — |
| 2023-12-19 | $3.92 | $4.37 | 474,200 | — | — |
| 2023-12-18 | $3.81 | $4.24 | 589,700 | — | — |
| 2023-12-15 | $3.82 | $4.25 | 1,150,600 | — | — |
| 2023-12-14 | $3.68 | $4.10 | 807,100 | — | — |
| 2023-12-13 | $3.53 | $3.93 | 496,000 | — | — |
| 2023-12-12 | $3.32 | $3.70 | 370,100 | — | — |
| 2023-12-11 | $3.46 | $3.85 | 490,300 | — | — |
| 2023-12-08 | $3.46 | $3.85 | 368,600 | — | — |
| 2023-12-07 | $3.49 | $3.89 | 313,000 | — | — |
| 2023-12-06 | $3.48 | $3.88 | 489,000 | — | — |
| 2023-12-05 | $3.46 | $3.85 | 528,600 | — | — |
| 2023-12-04 | $3.51 | $3.91 | 617,200 | — | — |
| 2023-12-01 | $3.52 | $3.92 | 661,000 | — | — |
| 2023-11-30 | $3.30 | $3.68 | 397,800 | — | — |
| 2023-11-29 | $3.29 | $3.66 | 602,800 | — | — |
| 2023-11-28 | $3.10 | $3.45 | 470,000 | — | — |
| 2023-11-27 | $3.11 | $3.46 | 452,400 | — | — |
| 2023-11-24 | $3.07 | $3.42 | 120,500 | — | — |
| 2023-11-22 | $3.09 | $3.44 | 500,800 | — | — |
| 2023-11-21 | $3.13 | $3.49 | 608,700 | — | — |
| 2023-11-20 | $3.38 | $3.76 | 1,213,300 | — | — |
| 2023-11-17 | $3.26 | $3.63 | 446,700 | — | — |
| 2023-11-16 | $3.16 | $3.52 | 467,900 | — | — |
| 2023-11-15 | $3.36 | $3.74 | 593,200 | — | — |
| 2023-11-14 | $3.43 | $3.82 | 1,026,600 | — | — |
| 2023-11-13 | $3.24 | $3.61 | 622,600 | — | — |
| 2023-11-10 | $3.17 | $3.53 | 591,600 | — | — |
| 2023-11-09 | $3.12 | $3.48 | 753,500 | — | — |
| 2023-11-08 | $3.10 | $3.45 | 1,209,600 | — | — |
| 2023-11-07 | $3.05 | $3.40 | 569,100 | — | — |
| 2023-11-06 | $2.97 | $3.31 | 586,200 | — | — |
| 2023-11-03 | $2.92 | $3.25 | 567,300 | — | — |
| 2023-11-02 | $2.73 | $3.04 | 690,800 | — | — |
| 2023-11-01 | $2.75 | $3.06 | 697,200 | — | — |
| 2023-10-31 | $2.77 | $3.09 | 535,200 | — | — |
| 2023-10-30 | $2.82 | $3.14 | 663,100 | — | — |
| 2023-10-27 | $2.75 | $3.06 | 851,200 | — | — |
| 2023-10-26 | $2.85 | $3.17 | 1,049,000 | — | — |
| 2023-10-25 | $2.79 | $3.11 | 874,900 | — | — |
| 2023-10-24 | $2.82 | $3.14 | 911,800 | — | — |
| 2023-10-23 | $2.93 | $3.26 | 1,453,500 | — | — |
| 2023-10-20 | $2.94 | $3.27 | 1,411,800 | — | — |
| 2023-10-19 | $2.93 | $3.26 | 953,900 | — | — |
| 2023-10-18 | $2.95 | $3.29 | 649,500 | — | — |
| 2023-10-17 | $3.05 | $3.40 | 780,600 | — | — |
| 2023-10-16 | $2.85 | $3.17 | 808,100 | — | — |
| 2023-10-13 | $2.81 | $3.13 | 679,300 | — | — |
| 2023-10-12 | $2.87 | $3.20 | 1,042,700 | — | — |
| 2023-10-11 | $3.15 | $3.51 | 996,000 | — | — |
| 2023-10-10 | $3.27 | $3.64 | 913,100 | — | — |
| 2023-10-09 | $3.18 | $3.54 | 603,000 | — | — |
| 2023-10-06 | $3.33 | $3.71 | 614,500 | — | — |
| 2023-10-05 | $3.38 | $3.76 | 781,500 | — | — |
| 2023-10-04 | $3.39 | $3.78 | 558,100 | — | — |
| 2023-10-03 | $3.31 | $3.69 | 1,004,200 | — | — |
| 2023-10-02 | $3.51 | $3.91 | 1,171,100 | — | — |
| 2023-09-29 | $3.54 | $3.94 | 1,827,900 | — | — |
| 2023-09-28 | $3.49 | $3.89 | 998,700 | — | — |
| 2023-09-27 | $3.23 | $3.60 | 513,300 | — | — |
| 2023-09-26 | $3.20 | $3.56 | 981,200 | — | — |
| 2023-09-25 | $3.19 | $3.55 | 968,500 | — | — |
| 2023-09-22 | $2.82 | $3.14 | 446,100 | — | — |
| 2023-09-21 | $2.77 | $3.09 | 735,700 | — | — |
| 2023-09-20 | $2.85 | $3.17 | 525,800 | — | — |
| 2023-09-19 | $2.90 | $3.23 | 742,100 | — | — |
| 2023-09-18 | $3.00 | $3.34 | 734,200 | — | — |
| 2023-09-15 | $3.14 | $3.50 | 3,540,900 | — | — |
| 2023-09-14 | $3.33 | $3.71 | 787,200 | — | — |
| 2023-09-13 | $3.14 | $3.50 | 697,800 | — | — |
| 2023-09-12 | $3.16 | $3.52 | 636,800 | — | — |
| 2023-09-11 | $3.13 | $3.49 | 515,400 | — | — |
| 2023-09-08 | $3.14 | $3.50 | 1,027,100 | — | — |
| 2023-09-07 | $2.98 | $3.32 | 1,163,000 | — | — |
| 2023-09-06 | $3.07 | $3.42 | 845,600 | — | — |
| 2023-09-05 | $3.21 | $3.58 | 806,400 | — | — |
| 2023-09-01 | $3.55 | $3.95 | 481,400 | — | — |
| 2023-08-31 | $3.53 | $3.93 | 669,100 | — | — |
| 2023-08-30 | $3.66 | $4.08 | 761,000 | — | — |
| 2023-08-29 | $3.67 | $4.09 | 641,600 | — | — |
| 2023-08-28 | $3.58 | $3.99 | 1,023,900 | — | — |
| 2023-08-25 | $3.32 | $3.70 | 719,500 | — | — |
| 2023-08-24 | $3.26 | $3.63 | 651,000 | — | — |
| 2023-08-23 | $3.28 | $3.65 | 982,500 | — | — |
| 2023-08-22 | $3.14 | $3.50 | 983,900 | — | — |
| 2023-08-21 | $3.03 | $3.38 | 1,652,000 | — | — |
| 2023-08-18 | $3.09 | $3.44 | 1,322,000 | — | — |
| 2023-08-17 | $2.92 | $3.25 | 1,114,900 | — | — |
| 2023-08-16 | $2.91 | $3.24 | 1,651,100 | — | — |
| 2023-08-15 | $2.99 | $3.33 | 1,135,600 | — | — |
| 2023-08-14 | $3.18 | $3.54 | 1,121,800 | — | — |
| 2023-08-11 | $3.28 | $3.65 | 1,427,100 | — | — |
| 2023-08-10 | $3.25 | $3.62 | 1,813,800 | — | — |
| 2023-08-09 | $3.27 | $3.64 | 4,088,700 | — | — |
| 2023-08-08 | $4.25 | $4.73 | 705,200 | — | — |
| 2023-08-07 | $4.27 | $4.76 | 694,400 | — | — |
| 2023-08-04 | $4.29 | $4.78 | 614,300 | — | — |
| 2023-08-03 | $4.51 | $5.02 | 734,300 | — | — |
| 2023-08-02 | $4.47 | $4.98 | 577,000 | — | — |
| 2023-08-01 | $4.82 | $5.37 | 680,700 | — | — |
| 2023-07-31 | $4.73 | $5.27 | 763,500 | — | — |
| 2023-07-28 | $4.63 | $5.16 | 883,000 | — | — |
| 2023-07-27 | $4.78 | $5.32 | 403,300 | — | — |
| 2023-07-26 | $4.90 | $5.46 | 625,300 | — | — |
| 2023-07-25 | $4.88 | $5.44 | 445,900 | — | — |
| 2023-07-24 | $4.96 | $5.52 | 866,200 | — | — |
| 2023-07-21 | $4.91 | $5.47 | 2,784,700 | — | — |
| 2023-07-20 | $4.74 | $5.28 | 624,300 | — | — |
| 2023-07-19 | $4.79 | $5.34 | 546,900 | — | — |
| 2023-07-18 | $4.84 | $5.39 | 698,500 | — | — |
| 2023-07-17 | $4.58 | $5.10 | 559,400 | — | — |
| 2023-07-14 | $4.51 | $5.02 | 1,054,100 | — | — |
| 2023-07-13 | $4.59 | $5.11 | 1,655,000 | — | — |
| 2023-07-12 | $4.49 | $5.00 | 812,700 | — | — |
| 2023-07-11 | $4.38 | $4.88 | 1,202,200 | — | — |
| 2023-07-10 | $4.14 | $4.61 | 1,238,000 | — | — |
| 2023-07-07 | $4.27 | $4.76 | 1,637,400 | — | — |
| 2023-07-06 | $4.13 | $4.60 | 839,000 | — | — |
| 2023-07-05 | $4.05 | $4.51 | 989,100 | — | — |
| 2023-07-03 | $4.44 | $4.95 | 496,800 | — | — |
| 2023-06-30 | $4.28 | $4.77 | 1,016,200 | — | — |
| 2023-06-29 | $4.19 | $4.67 | 814,700 | — | — |
| 2023-06-28 | $4.00 | $4.46 | 858,900 | — | — |
| 2023-06-27 | $4.08 | $4.54 | 501,400 | — | — |
| 2023-06-26 | $3.98 | $4.43 | 860,300 | — | — |
| 2023-06-23 | $4.15 | $4.62 | 1,517,900 | — | — |
| 2023-06-22 | $4.06 | $4.52 | 890,700 | — | — |
| 2023-06-21 | $4.10 | $4.57 | 1,580,900 | — | — |
| 2023-06-20 | $4.31 | $4.80 | 1,276,600 | — | — |
| 2023-06-16 | $4.18 | $4.66 | 15,729,900 | — | — |
| 2023-06-15 | $4.26 | $4.75 | 1,739,900 | — | — |
| 2023-06-14 | $4.24 | $4.72 | 1,744,500 | — | — |
| 2023-06-13 | $4.26 | $4.75 | 1,553,500 | — | — |
| 2023-06-12 | $4.31 | $4.80 | 1,040,400 | — | — |
| 2023-06-09 | $4.35 | $4.85 | 860,200 | — | — |
| 2023-06-08 | $4.40 | $4.90 | 1,239,700 | — | — |
| 2023-06-07 | $4.36 | $4.86 | 1,445,700 | — | — |
| 2023-06-06 | $3.93 | $4.38 | 1,437,600 | — | — |
| 2023-06-05 | $3.63 | $4.04 | 2,137,500 | — | — |
| 2023-06-02 | $3.75 | $4.18 | 1,897,400 | — | — |
| 2023-06-01 | $3.49 | $3.89 | 1,361,900 | — | — |
| 2023-05-31 | $3.40 | $3.79 | 1,554,700 | — | — |
| 2023-05-30 | $3.69 | $4.11 | 1,422,500 | — | — |
| 2023-05-26 | $4.04 | $4.50 | 1,004,600 | — | — |
| 2023-05-25 | $3.95 | $4.40 | 777,600 | — | — |
| 2023-05-24 | $4.06 | $4.52 | 476,400 | — | — |
| 2023-05-23 | $4.20 | $4.68 | 670,000 | — | — |
| 2023-05-22 | $4.45 | $4.96 | 574,400 | — | — |
| 2023-05-19 | $4.34 | $4.83 | 715,200 | — | — |
| 2023-05-18 | $4.21 | $4.69 | 946,200 | — | — |
| 2023-05-17 | $4.25 | $4.73 | 1,429,300 | — | — |
| 2023-05-16 | $4.30 | $4.79 | 686,300 | — | — |
| 2023-05-15 | $4.63 | $5.16 | 933,800 | — | — |
| 2023-05-12 | $4.37 | $4.87 | 805,900 | — | — |
| 2023-05-11 | $4.76 | $5.30 | 1,190,600 | — | — |
| 2023-05-10 | $4.57 | $5.09 | 1,717,300 | — | — |
| 2023-05-09 | $5.48 | $6.10 | 727,400 | — | — |
| 2023-05-08 | $5.54 | $6.17 | 413,100 | — | — |
| 2023-05-05 | $5.64 | $6.28 | 430,700 | — | — |
| 2023-05-04 | $5.30 | $5.90 | 436,300 | — | — |
| 2023-05-03 | $5.41 | $6.03 | 432,700 | — | — |
| 2023-05-02 | $5.26 | $5.86 | 490,300 | — | — |
| 2023-05-01 | $5.49 | $6.12 | 337,500 | — | — |
| 2023-04-28 | $5.44 | $6.06 | 350,600 | — | — |
| 2023-04-27 | $5.22 | $5.81 | 456,200 | — | — |
| 2023-04-26 | $5.13 | $5.71 | 429,900 | — | — |
| 2023-04-25 | $5.38 | $5.99 | 419,200 | — | — |
| 2023-04-24 | $5.51 | $6.14 | 342,900 | — | — |
| 2023-04-21 | $5.30 | $5.90 | 304,400 | — | — |
| 2023-04-20 | $5.44 | $6.06 | 652,500 | — | — |
| 2023-04-19 | $5.57 | $6.20 | 522,600 | — | — |
| 2023-04-18 | $5.65 | $6.29 | 679,400 | — | — |
| 2023-04-17 | $5.44 | $6.06 | 348,600 | — | — |
| 2023-04-14 | $5.39 | $6.00 | 369,000 | — | — |
| 2023-04-13 | $5.68 | $6.33 | 271,100 | — | — |
| 2023-04-12 | $5.69 | $6.34 | 354,100 | — | — |
| 2023-04-11 | $5.80 | $6.46 | 310,800 | — | — |
| 2023-04-10 | $5.71 | $6.36 | 408,400 | — | — |
| 2023-04-06 | $5.59 | $6.23 | 403,500 | — | — |
| 2023-04-05 | $5.58 | $6.22 | 776,900 | — | — |
| 2023-04-04 | $5.84 | $6.50 | 621,600 | — | — |
| 2023-04-03 | $6.28 | $7.00 | 564,500 | — | — |
| 2023-03-31 | $6.27 | $6.98 | 1,333,400 | — | — |
| 2023-03-30 | $6.16 | $6.86 | 406,400 | — | — |
| 2023-03-29 | $6.17 | $6.87 | 378,500 | — | — |
| 2023-03-28 | $6.05 | $6.74 | 304,900 | — | — |
| 2023-03-27 | $6.09 | $6.78 | 463,000 | — | — |
| 2023-03-24 | $5.99 | $6.67 | 595,300 | — | — |
| 2023-03-23 | $5.98 | $6.66 | 721,800 | — | — |
| 2023-03-22 | $6.31 | $7.03 | 578,400 | — | — |
| 2023-03-21 | $6.40 | $7.13 | 707,900 | — | — |
| 2023-03-20 | $6.09 | $6.78 | 474,100 | — | — |
| 2023-03-17 | $6.01 | $6.69 | 1,441,600 | — | — |
| 2023-03-16 | $6.45 | $7.18 | 604,200 | — | — |
| 2023-03-15 | $6.36 | $7.08 | 772,800 | — | — |
| 2023-03-14 | $6.59 | $7.34 | 656,700 | — | — |
| 2023-03-13 | $6.18 | $6.88 | 783,800 | — | — |
| 2023-03-10 | $6.84 | $7.62 | 877,000 | — | — |
| 2023-03-09 | $7.70 | $8.58 | 607,500 | — | — |
| 2023-03-08 | $8.00 | $8.91 | 792,700 | — | — |
| 2023-03-07 | $7.98 | $8.89 | 1,311,800 | — | — |
| 2023-03-06 | $7.61 | $8.48 | 1,229,400 | — | — |
| 2023-03-03 | $8.35 | $9.30 | 761,200 | — | — |
| 2023-03-02 | $8.34 | $9.29 | 920,500 | — | — |
| 2023-03-01 | $8.39 | $9.35 | 2,097,800 | — | — |
| 2023-02-28 | $8.20 | $9.13 | 2,855,200 | — | — |
| 2023-02-27 | $6.72 | $7.49 | 462,100 | — | — |
| 2023-02-24 | $6.41 | $7.14 | 372,700 | — | — |
| 2023-02-23 | $6.68 | $7.44 | 495,200 | — | — |
| 2023-02-22 | $6.73 | $7.50 | 440,300 | — | — |
| 2023-02-21 | $6.60 | $7.35 | 566,100 | — | — |
| 2023-02-17 | $6.99 | $7.79 | 535,100 | — | — |
| 2023-02-16 | $7.10 | $7.91 | 606,200 | — | — |
| 2023-02-15 | $7.03 | $7.83 | 547,700 | — | — |
| 2023-02-14 | $7.02 | $7.82 | 416,700 | — | — |
| 2023-02-13 | $6.93 | $7.72 | 612,400 | — | — |
| 2023-02-10 | $6.66 | $7.42 | 391,600 | — | — |
| 2023-02-09 | $6.80 | $7.57 | 667,500 | — | — |
| 2023-02-08 | $6.90 | $7.69 | 512,500 | — | — |
| 2023-02-07 | $7.15 | $7.96 | 457,900 | — | — |
| 2023-02-06 | $7.32 | $8.15 | 655,400 | — | — |
| 2023-02-03 | $7.43 | $8.28 | 573,800 | — | — |
| 2023-02-02 | $7.52 | $8.38 | 631,100 | — | — |
| 2023-02-01 | $7.21 | $8.03 | 749,600 | — | — |
| 2023-01-31 | $6.93 | $7.72 | 754,100 | — | — |
| 2023-01-30 | $6.69 | $7.45 | 441,100 | — | — |
| 2023-01-27 | $6.75 | $7.52 | 749,000 | — | — |
| 2023-01-26 | $6.18 | $6.88 | 647,500 | — | — |
| 2023-01-25 | $6.14 | $6.84 | 869,600 | — | — |
| 2023-01-24 | $6.00 | $6.68 | 512,700 | — | — |
| 2023-01-23 | $5.86 | $6.53 | 947,100 | — | — |
| 2023-01-20 | $5.68 | $6.33 | 1,979,500 | — | — |
| 2023-01-19 | $6.78 | $7.55 | 906,500 | — | — |
| 2023-01-18 | $7.41 | $8.25 | 718,500 | — | — |
| 2023-01-17 | $7.28 | $8.11 | 1,283,600 | — | — |
| 2023-01-13 | $6.71 | $7.47 | 798,500 | — | — |
| 2023-01-12 | $6.45 | $7.18 | 1,054,800 | — | — |
| 2023-01-11 | $5.98 | $6.66 | 1,573,200 | — | — |
| 2023-01-10 | $6.07 | $6.76 | 3,765,000 | — | — |
| 2023-01-09 | $9.16 | $10.20 | 427,500 | — | — |
| 2023-01-06 | $9.00 | $10.02 | 435,200 | — | — |
| 2023-01-05 | $8.81 | $9.81 | 535,100 | — | — |
| 2023-01-04 | $9.61 | $10.70 | 496,100 | — | — |
| 2023-01-03 | $9.32 | $10.38 | 600,300 | — | — |