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
- 2008-05-30 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 | $3.93 | $7.26 | 1,344,600 | — | — |
| 2023-12-28 | $3.97 | $7.34 | 466,200 | — | — |
| 2023-12-27 | $4.03 | $7.45 | 539,300 | — | — |
| 2023-12-26 | $4.01 | $7.41 | 570,900 | — | — |
| 2023-12-22 | $4.08 | $7.54 | 1,288,600 | — | — |
| 2023-12-21 | $3.96 | $7.32 | 643,600 | — | — |
| 2023-12-20 | $3.89 | $7.19 | 855,500 | — | — |
| 2023-12-19 | $3.92 | $7.24 | 712,100 | — | — |
| 2023-12-18 | $3.85 | $7.11 | 760,000 | — | — |
| 2023-12-15 | $3.88 | $7.17 | 1,592,700 | — | — |
| 2023-12-14 | $3.80 | $7.02 | 891,600 | — | — |
| 2023-12-13 | $3.80 | $7.02 | 745,200 | — | — |
| 2023-12-12 | $3.75 | $6.93 | 489,800 | — | — |
| 2023-12-11 | $3.74 | $6.91 | 446,900 | — | — |
| 2023-12-08 | $3.68 | $6.80 | 377,000 | — | — |
| 2023-12-07 | $3.66 | $6.76 | 535,900 | — | — |
| 2023-12-06 | $3.72 | $6.87 | 813,400 | — | — |
| 2023-12-05 | $3.78 | $6.98 | 1,028,800 | — | — |
| 2023-12-04 | $3.90 | $7.21 | 886,300 | — | — |
| 2023-12-01 | $3.98 | $7.35 | 1,743,800 | — | — |
| 2023-11-30 | $3.88 | $7.17 | 1,161,400 | — | — |
| 2023-11-29 | $3.72 | $6.87 | 970,800 | — | — |
| 2023-11-28 | $3.59 | $6.63 | 1,025,600 | — | — |
| 2023-11-27 | $3.71 | $6.86 | 486,900 | — | — |
| 2023-11-24 | $3.71 | $6.86 | 509,800 | — | — |
| 2023-11-22 | $3.59 | $6.54 | 507,200 | — | — |
| 2023-11-21 | $3.57 | $6.50 | 324,500 | — | — |
| 2023-11-20 | $3.55 | $6.47 | 319,000 | — | — |
| 2023-11-17 | $3.56 | $6.49 | 320,500 | — | — |
| 2023-11-16 | $3.57 | $6.50 | 523,700 | — | — |
| 2023-11-15 | $3.48 | $6.34 | 743,600 | — | — |
| 2023-11-14 | $3.41 | $6.21 | 1,104,900 | — | — |
| 2023-11-13 | $3.30 | $6.01 | 404,300 | — | — |
| 2023-11-10 | $3.24 | $5.90 | 366,500 | — | — |
| 2023-11-09 | $3.19 | $5.81 | 557,200 | — | — |
| 2023-11-08 | $3.21 | $5.85 | 454,200 | — | — |
| 2023-11-07 | $3.18 | $5.79 | 489,800 | — | — |
| 2023-11-06 | $3.24 | $5.90 | 316,200 | — | — |
| 2023-11-03 | $3.23 | $5.89 | 304,900 | — | — |
| 2023-11-02 | $3.22 | $5.87 | 437,700 | — | — |
| 2023-11-01 | $3.14 | $5.72 | 432,900 | — | — |
| 2023-10-31 | $3.14 | $5.72 | 268,900 | — | — |
| 2023-10-30 | $3.17 | $5.78 | 501,400 | — | — |
| 2023-10-27 | $3.18 | $5.79 | 334,300 | — | — |
| 2023-10-26 | $3.29 | $5.99 | 312,900 | — | — |
| 2023-10-25 | $3.31 | $6.03 | 247,900 | — | — |
| 2023-10-24 | $3.32 | $6.05 | 533,800 | — | — |
| 2023-10-23 | $3.26 | $5.94 | 397,200 | — | — |
| 2023-10-20 | $3.30 | $6.01 | 249,000 | — | — |
| 2023-10-19 | $3.33 | $6.07 | 291,200 | — | — |
| 2023-10-18 | $3.36 | $6.12 | 195,800 | — | — |
| 2023-10-17 | $3.40 | $6.20 | 533,800 | — | — |
| 2023-10-16 | $3.31 | $6.03 | 249,100 | — | — |
| 2023-10-13 | $3.31 | $6.03 | 176,800 | — | — |
| 2023-10-12 | $3.29 | $5.99 | 487,300 | — | — |
| 2023-10-11 | $3.29 | $5.99 | 304,600 | — | — |
| 2023-10-10 | $3.30 | $6.01 | 433,000 | — | — |
| 2023-10-09 | $3.35 | $6.10 | 466,800 | — | — |
| 2023-10-06 | $3.31 | $6.03 | 627,700 | — | — |
| 2023-10-05 | $3.17 | $5.78 | 564,000 | — | — |
| 2023-10-04 | $3.12 | $5.68 | 508,200 | — | — |
| 2023-10-03 | $3.18 | $5.79 | 431,100 | — | — |
| 2023-10-02 | $3.30 | $6.01 | 594,900 | — | — |
| 2023-09-29 | $3.24 | $5.90 | 336,700 | — | — |
| 2023-09-28 | $3.24 | $5.90 | 317,500 | — | — |
| 2023-09-27 | $3.29 | $5.99 | 578,500 | — | — |
| 2023-09-26 | $3.25 | $5.92 | 335,100 | — | — |
| 2023-09-25 | $3.24 | $5.90 | 581,300 | — | — |
| 2023-09-22 | $3.25 | $5.92 | 713,200 | — | — |
| 2023-09-21 | $3.14 | $5.72 | 445,100 | — | — |
| 2023-09-20 | $3.19 | $5.81 | 359,100 | — | — |
| 2023-09-19 | $3.16 | $5.76 | 522,500 | — | — |
| 2023-09-18 | $3.13 | $5.70 | 284,200 | — | — |
| 2023-09-15 | $3.15 | $5.74 | 752,700 | — | — |
| 2023-09-14 | $3.14 | $5.72 | 507,900 | — | — |
| 2023-09-13 | $3.05 | $5.56 | 415,000 | — | — |
| 2023-09-12 | $2.99 | $5.45 | 452,500 | — | — |
| 2023-09-11 | $3.01 | $5.48 | 339,600 | — | — |
| 2023-09-08 | $3.07 | $5.59 | 498,300 | — | — |
| 2023-09-07 | $3.00 | $5.47 | 1,033,600 | — | — |
| 2023-09-06 | $3.08 | $5.61 | 321,100 | — | — |
| 2023-09-05 | $3.12 | $5.68 | 383,200 | — | — |
| 2023-09-01 | $3.20 | $5.83 | 346,500 | — | — |
| 2023-08-31 | $3.21 | $5.85 | 296,600 | — | — |
| 2023-08-30 | $3.20 | $5.83 | 216,500 | — | — |
| 2023-08-29 | $3.20 | $5.83 | 374,400 | — | — |
| 2023-08-28 | $3.09 | $5.63 | 249,200 | — | — |
| 2023-08-25 | $3.08 | $5.61 | 305,800 | — | — |
| 2023-08-24 | $3.11 | $5.67 | 349,900 | — | — |
| 2023-08-23 | $3.18 | $5.79 | 289,200 | — | — |
| 2023-08-22 | $3.20 | $5.83 | 265,600 | — | — |
| 2023-08-21 | $3.19 | $5.81 | 357,300 | — | — |
| 2023-08-18 | $3.21 | $5.85 | 438,400 | — | — |
| 2023-08-17 | $3.24 | $5.90 | 376,000 | — | — |
| 2023-08-16 | $3.30 | $5.92 | 374,200 | — | — |
| 2023-08-15 | $3.35 | $6.01 | 333,000 | — | — |
| 2023-08-14 | $3.39 | $6.08 | 461,300 | — | — |
| 2023-08-11 | $3.38 | $6.07 | 342,100 | — | — |
| 2023-08-10 | $3.35 | $6.01 | 326,700 | — | — |
| 2023-08-09 | $3.34 | $5.99 | 440,300 | — | — |
| 2023-08-08 | $3.35 | $6.01 | 315,200 | — | — |
| 2023-08-07 | $3.37 | $6.05 | 280,500 | — | — |
| 2023-08-04 | $3.29 | $5.90 | 440,200 | — | — |
| 2023-08-03 | $3.29 | $5.90 | 483,300 | — | — |
| 2023-08-02 | $3.24 | $5.81 | 517,600 | — | — |
| 2023-08-01 | $3.26 | $5.85 | 459,700 | — | — |
| 2023-07-31 | $3.33 | $5.98 | 716,100 | — | — |
| 2023-07-28 | $3.34 | $5.99 | 833,100 | — | — |
| 2023-07-27 | $3.21 | $5.76 | 798,400 | — | — |
| 2023-07-26 | $3.31 | $5.94 | 446,700 | — | — |
| 2023-07-25 | $3.24 | $5.81 | 410,600 | — | — |
| 2023-07-24 | $3.21 | $5.76 | 542,100 | — | — |
| 2023-07-21 | $3.24 | $5.81 | 568,200 | — | — |
| 2023-07-20 | $3.23 | $5.80 | 356,200 | — | — |
| 2023-07-19 | $3.25 | $5.83 | 253,200 | — | — |
| 2023-07-18 | $3.22 | $5.78 | 353,800 | — | — |
| 2023-07-17 | $3.24 | $5.81 | 370,700 | — | — |
| 2023-07-14 | $3.29 | $5.90 | 377,900 | — | — |
| 2023-07-13 | $3.36 | $6.03 | 410,800 | — | — |
| 2023-07-12 | $3.36 | $6.03 | 415,400 | — | — |
| 2023-07-11 | $3.33 | $5.98 | 493,600 | — | — |
| 2023-07-10 | $3.29 | $5.90 | 355,600 | — | — |
| 2023-07-07 | $3.31 | $5.94 | 1,192,100 | — | — |
| 2023-07-06 | $3.22 | $5.78 | 645,000 | — | — |
| 2023-07-05 | $3.25 | $5.83 | 615,900 | — | — |
| 2023-07-03 | $3.32 | $5.96 | 471,400 | — | — |
| 2023-06-30 | $3.26 | $5.85 | 660,900 | — | — |
| 2023-06-29 | $3.25 | $5.83 | 581,200 | — | — |
| 2023-06-28 | $3.22 | $5.78 | 453,500 | — | — |
| 2023-06-27 | $3.23 | $5.80 | 425,500 | — | — |
| 2023-06-26 | $3.26 | $5.85 | 477,900 | — | — |
| 2023-06-23 | $3.25 | $5.83 | 1,086,700 | — | — |
| 2023-06-22 | $3.26 | $5.85 | 535,300 | — | — |
| 2023-06-21 | $3.26 | $5.85 | 445,700 | — | — |
| 2023-06-20 | $3.29 | $5.90 | 462,300 | — | — |
| 2023-06-16 | $3.35 | $6.01 | 500,200 | — | — |
| 2023-06-15 | $3.38 | $6.07 | 552,600 | — | — |
| 2023-06-14 | $3.36 | $6.03 | 373,600 | — | — |
| 2023-06-13 | $3.26 | $5.85 | 461,600 | — | — |
| 2023-06-12 | $3.27 | $5.87 | 530,200 | — | — |
| 2023-06-09 | $3.30 | $5.92 | 464,000 | — | — |
| 2023-06-08 | $3.38 | $6.07 | 701,100 | — | — |
| 2023-06-07 | $3.51 | $6.30 | 477,600 | — | — |
| 2023-06-06 | $3.53 | $6.33 | 460,700 | — | — |
| 2023-06-05 | $3.42 | $6.14 | 389,800 | — | — |
| 2023-06-02 | $3.42 | $6.14 | 621,600 | — | — |
| 2023-06-01 | $3.23 | $5.80 | 510,500 | — | — |
| 2023-05-31 | $3.17 | $5.69 | 1,165,200 | — | — |
| 2023-05-30 | $3.22 | $5.78 | 1,054,100 | — | — |
| 2023-05-26 | $3.34 | $5.99 | 557,300 | — | — |
| 2023-05-25 | $3.36 | $6.03 | 883,300 | — | — |
| 2023-05-24 | $3.58 | $6.33 | 1,012,300 | — | — |
| 2023-05-23 | $3.67 | $6.49 | 1,417,600 | — | — |
| 2023-05-22 | $3.64 | $6.44 | 1,364,100 | — | — |
| 2023-05-19 | $3.57 | $6.32 | 689,400 | — | — |
| 2023-05-18 | $3.60 | $6.37 | 761,700 | — | — |
| 2023-05-17 | $3.65 | $6.46 | 736,500 | — | — |
| 2023-05-16 | $3.57 | $6.32 | 792,500 | — | — |
| 2023-05-15 | $3.51 | $6.21 | 1,004,100 | — | — |
| 2023-05-12 | $3.53 | $6.25 | 787,000 | — | — |
| 2023-05-11 | $3.57 | $6.32 | 933,900 | — | — |
| 2023-05-10 | $3.65 | $6.46 | 575,800 | — | — |
| 2023-05-09 | $3.68 | $6.51 | 446,700 | — | — |
| 2023-05-08 | $3.66 | $6.48 | 523,400 | — | — |
| 2023-05-05 | $3.61 | $6.39 | 905,100 | — | — |
| 2023-05-04 | $3.41 | $6.03 | 652,200 | — | — |
| 2023-05-03 | $3.46 | $6.12 | 894,400 | — | — |
| 2023-05-02 | $3.57 | $6.32 | 828,300 | — | — |
| 2023-05-01 | $3.67 | $6.49 | 375,300 | — | — |
| 2023-04-28 | $3.66 | $6.48 | 441,000 | — | — |
| 2023-04-27 | $3.68 | $6.51 | 519,900 | — | — |
| 2023-04-26 | $3.60 | $6.37 | 680,400 | — | — |
| 2023-04-25 | $3.66 | $6.48 | 823,000 | — | — |
| 2023-04-24 | $3.78 | $6.69 | 618,100 | — | — |
| 2023-04-21 | $3.66 | $6.48 | 1,071,000 | — | — |
| 2023-04-20 | $3.74 | $6.62 | 676,900 | — | — |
| 2023-04-19 | $3.71 | $6.56 | 1,021,400 | — | — |
| 2023-04-18 | $3.76 | $6.65 | 450,200 | — | — |
| 2023-04-17 | $3.76 | $6.65 | 611,400 | — | — |
| 2023-04-14 | $3.84 | $6.79 | 762,900 | — | — |
| 2023-04-13 | $3.82 | $6.76 | 993,800 | — | — |
| 2023-04-12 | $3.70 | $6.55 | 561,900 | — | — |
| 2023-04-11 | $3.69 | $6.53 | 787,500 | — | — |
| 2023-04-10 | $3.67 | $6.49 | 624,400 | — | — |
| 2023-04-06 | $3.60 | $6.37 | 1,148,700 | — | — |
| 2023-04-05 | $3.65 | $6.46 | 1,092,800 | — | — |
| 2023-04-04 | $3.68 | $6.51 | 994,200 | — | — |
| 2023-04-03 | $3.65 | $6.46 | 832,000 | — | — |
| 2023-03-31 | $3.69 | $6.53 | 571,600 | — | — |
| 2023-03-30 | $3.67 | $6.49 | 777,000 | — | — |
| 2023-03-29 | $3.69 | $6.53 | 768,800 | — | — |
| 2023-03-28 | $3.66 | $6.48 | 809,800 | — | — |
| 2023-03-27 | $3.64 | $6.44 | 990,100 | — | — |
| 2023-03-24 | $3.64 | $6.44 | 1,157,700 | — | — |
| 2023-03-23 | $3.55 | $6.28 | 1,456,000 | — | — |
| 2023-03-22 | $3.57 | $6.32 | 1,295,100 | — | — |
| 2023-03-21 | $3.63 | $6.42 | 1,248,300 | — | — |
| 2023-03-20 | $3.41 | $6.03 | 1,118,900 | — | — |
| 2023-03-17 | $3.33 | $5.89 | 1,532,800 | — | — |
| 2023-03-16 | $3.47 | $6.14 | 968,500 | — | — |
| 2023-03-15 | $3.46 | $6.12 | 1,378,000 | — | — |
| 2023-03-14 | $3.69 | $6.53 | 1,292,400 | — | — |
| 2023-03-13 | $3.53 | $6.25 | 1,702,400 | — | — |
| 2023-03-10 | $3.58 | $6.33 | 1,299,000 | — | — |
| 2023-03-09 | $3.55 | $6.28 | 1,554,400 | — | — |
| 2023-03-08 | $3.69 | $6.53 | 578,800 | — | — |
| 2023-03-07 | $3.64 | $6.44 | 648,800 | — | — |
| 2023-03-06 | $3.66 | $6.48 | 1,018,000 | — | — |
| 2023-03-03 | $3.77 | $6.67 | 772,900 | — | — |
| 2023-03-02 | $3.74 | $6.62 | 1,158,900 | — | — |
| 2023-03-01 | $3.81 | $6.74 | 904,800 | — | — |
| 2023-02-28 | $3.75 | $6.64 | 1,154,600 | — | — |
| 2023-02-27 | $3.75 | $6.55 | 1,414,200 | — | — |
| 2023-02-24 | $3.64 | $6.35 | 1,262,100 | — | — |
| 2023-02-23 | $3.62 | $6.32 | 1,562,000 | — | — |
| 2023-02-22 | $3.40 | $5.94 | 951,800 | — | — |
| 2023-02-21 | $3.22 | $5.62 | 1,119,000 | — | — |
| 2023-02-17 | $3.25 | $5.67 | 501,900 | — | — |
| 2023-02-16 | $3.30 | $5.76 | 720,400 | — | — |
| 2023-02-15 | $3.21 | $5.60 | 764,100 | — | — |
| 2023-02-14 | $3.27 | $5.71 | 489,500 | — | — |
| 2023-02-13 | $3.29 | $5.74 | 256,800 | — | — |
| 2023-02-10 | $3.27 | $5.71 | 617,100 | — | — |
| 2023-02-09 | $3.22 | $5.62 | 541,700 | — | — |
| 2023-02-08 | $3.27 | $5.71 | 487,300 | — | — |
| 2023-02-07 | $3.25 | $5.67 | 569,000 | — | — |
| 2023-02-06 | $3.22 | $5.62 | 715,500 | — | — |
| 2023-02-03 | $3.32 | $5.80 | 464,800 | — | — |
| 2023-02-02 | $3.35 | $5.85 | 1,801,600 | — | — |
| 2023-02-01 | $3.36 | $5.87 | 1,549,200 | — | — |
| 2023-01-31 | $3.29 | $5.74 | 942,400 | — | — |
| 2023-01-30 | $3.16 | $5.52 | 925,100 | — | — |
| 2023-01-27 | $3.23 | $5.64 | 536,500 | — | — |
| 2023-01-26 | $3.18 | $5.55 | 541,200 | — | — |
| 2023-01-25 | $3.15 | $5.50 | 680,100 | — | — |
| 2023-01-24 | $3.15 | $5.50 | 431,300 | — | — |
| 2023-01-23 | $3.13 | $5.46 | 1,191,500 | — | — |
| 2023-01-20 | $3.19 | $5.57 | 652,800 | — | — |
| 2023-01-19 | $3.07 | $5.36 | 458,900 | — | — |
| 2023-01-18 | $3.05 | $5.32 | 759,900 | — | — |
| 2023-01-17 | $3.13 | $5.46 | 783,600 | — | — |
| 2023-01-13 | $3.02 | $5.27 | 481,600 | — | — |
| 2023-01-12 | $3.07 | $5.36 | 572,800 | — | — |
| 2023-01-11 | $3.07 | $5.36 | 1,108,300 | — | — |
| 2023-01-10 | $2.99 | $5.22 | 830,800 | — | — |
| 2023-01-09 | $2.90 | $5.06 | 757,700 | — | — |
| 2023-01-06 | $2.97 | $5.19 | 788,500 | — | — |
| 2023-01-05 | $2.80 | $4.89 | 613,000 | — | — |
| 2023-01-04 | $2.78 | $4.85 | 727,600 | — | — |
| 2023-01-03 | $2.86 | $4.99 | 901,600 | — | — |