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
- 2004-03-29 to 2026-09-01
- 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 | $2.25 | $2.25 | 141,800 | — | — |
| 2023-12-28 | $2.51 | $2.51 | 270,000 | — | — |
| 2023-12-27 | $2.27 | $2.27 | 51,600 | — | — |
| 2023-12-26 | $1.95 | $1.95 | 33,900 | — | — |
| 2023-12-22 | $1.89 | $1.89 | 16,000 | — | — |
| 2023-12-21 | $1.80 | $1.80 | 12,100 | — | — |
| 2023-12-20 | $1.78 | $1.78 | 15,100 | — | — |
| 2023-12-19 | $1.83 | $1.83 | 21,000 | — | — |
| 2023-12-18 | $1.82 | $1.82 | 17,400 | — | — |
| 2023-12-15 | $1.87 | $1.87 | 6,500 | — | — |
| 2023-12-14 | $1.84 | $1.84 | 12,100 | — | — |
| 2023-12-13 | $1.80 | $1.80 | 34,900 | — | — |
| 2023-12-12 | $1.86 | $1.86 | 22,700 | — | — |
| 2023-12-11 | $1.82 | $1.82 | 46,800 | — | — |
| 2023-12-08 | $1.90 | $1.90 | 33,800 | — | — |
| 2023-12-07 | $2.02 | $2.02 | 37,200 | — | — |
| 2023-12-06 | $2.04 | $2.04 | 30,000 | — | — |
| 2023-12-05 | $2.01 | $2.01 | 18,800 | — | — |
| 2023-12-04 | $1.99 | $1.99 | 24,300 | — | — |
| 2023-12-01 | $2.09 | $2.09 | 18,400 | — | — |
| 2023-11-30 | $2.00 | $2.00 | 69,300 | — | — |
| 2023-11-29 | $2.40 | $2.40 | 49,400 | — | — |
| 2023-11-28 | $2.32 | $2.32 | 20,400 | — | — |
| 2023-11-27 | $2.28 | $2.28 | 20,400 | — | — |
| 2023-11-24 | $2.61 | $2.61 | 500 | — | — |
| 2023-11-22 | $2.54 | $2.54 | 14,300 | — | — |
| 2023-11-21 | $2.72 | $2.72 | 46,400 | — | — |
| 2023-11-20 | $2.55 | $2.55 | 96,700 | — | — |
| 2023-11-17 | $2.23 | $2.23 | 23,300 | — | — |
| 2023-11-16 | $2.00 | $2.00 | 24,900 | — | — |
| 2023-11-15 | $2.10 | $2.10 | 24,600 | — | — |
| 2023-11-14 | $1.91 | $1.91 | 162,000 | — | — |
| 2023-11-13 | $2.30 | $2.30 | 30,600 | — | — |
| 2023-11-10 | $2.45 | $2.45 | 13,900 | — | — |
| 2023-11-09 | $2.59 | $2.59 | 6,500 | — | — |
| 2023-11-08 | $2.47 | $2.47 | 28,700 | — | — |
| 2023-11-07 | $2.68 | $2.68 | 7,700 | — | — |
| 2023-11-06 | $2.62 | $2.62 | 15,400 | — | — |
| 2023-11-03 | $2.76 | $2.76 | 7,000 | — | — |
| 2023-11-02 | $2.79 | $2.79 | 6,500 | — | — |
| 2023-11-01 | $2.73 | $2.73 | 4,600 | — | — |
| 2023-10-31 | $2.69 | $2.69 | 23,100 | — | — |
| 2023-10-30 | $2.53 | $2.53 | 13,500 | — | — |
| 2023-10-27 | $2.62 | $2.62 | 7,500 | — | — |
| 2023-10-26 | $2.52 | $2.52 | 6,100 | — | — |
| 2023-10-25 | $2.54 | $2.54 | 10,900 | — | — |
| 2023-10-24 | $2.49 | $2.49 | 15,100 | — | — |
| 2023-10-23 | $2.61 | $2.61 | 33,800 | — | — |
| 2023-10-20 | $2.65 | $2.65 | 9,800 | — | — |
| 2023-10-19 | $2.73 | $2.73 | 89,500 | — | — |
| 2023-10-18 | $2.93 | $2.93 | 9,100 | — | — |
| 2023-10-17 | $2.91 | $2.91 | 37,500 | — | — |
| 2023-10-16 | $3.01 | $3.01 | 11,900 | — | — |
| 2023-10-13 | $3.06 | $3.06 | 25,900 | — | — |
| 2023-10-12 | $3.04 | $3.04 | 20,700 | — | — |
| 2023-10-11 | $3.18 | $3.18 | 4,800 | — | — |
| 2023-10-10 | $3.11 | $3.11 | 12,200 | — | — |
| 2023-10-09 | $3.13 | $3.13 | 11,100 | — | — |
| 2023-10-06 | $3.19 | $3.19 | 13,800 | — | — |
| 2023-10-05 | $3.21 | $3.21 | 18,700 | — | — |
| 2023-10-04 | $3.04 | $3.04 | 8,300 | — | — |
| 2023-10-03 | $3.11 | $3.11 | 1,600 | — | — |
| 2023-10-02 | $3.08 | $3.08 | 22,200 | — | — |
| 2023-09-29 | $3.31 | $3.31 | 14,100 | — | — |
| 2023-09-28 | $3.48 | $3.48 | 52,300 | — | — |
| 2023-09-27 | $3.67 | $3.67 | 12,300 | — | — |
| 2023-09-26 | $3.69 | $3.69 | 25,000 | — | — |
| 2023-09-25 | $3.80 | $3.80 | 9,700 | — | — |
| 2023-09-22 | $3.74 | $3.74 | 14,500 | — | — |
| 2023-09-21 | $3.62 | $3.62 | 26,000 | — | — |
| 2023-09-20 | $3.82 | $3.82 | 40,500 | — | — |
| 2023-09-19 | $4.01 | $4.01 | 4,000 | — | — |
| 2023-09-18 | $3.87 | $3.87 | 8,700 | — | — |
| 2023-09-15 | $3.92 | $3.92 | 16,000 | — | — |
| 2023-09-14 | $3.91 | $3.91 | 14,200 | — | — |
| 2023-09-13 | $3.78 | $3.78 | 7,700 | — | — |
| 2023-09-12 | $3.78 | $3.78 | 4,400 | — | — |
| 2023-09-11 | $3.82 | $3.82 | 8,600 | — | — |
| 2023-09-08 | $3.86 | $3.86 | 9,200 | — | — |
| 2023-09-07 | $3.91 | $3.91 | 15,700 | — | — |
| 2023-09-06 | $3.76 | $3.76 | 32,700 | — | — |
| 2023-09-05 | $3.77 | $3.77 | 26,800 | — | — |
| 2023-09-01 | $3.73 | $3.73 | 66,200 | — | — |
| 2023-08-31 | $3.56 | $3.56 | 21,800 | — | — |
| 2023-08-30 | $3.46 | $3.46 | 13,300 | — | — |
| 2023-08-29 | $3.57 | $3.57 | 23,600 | — | — |
| 2023-08-28 | $3.53 | $3.53 | 36,200 | — | — |
| 2023-08-25 | $3.69 | $3.69 | 57,400 | — | — |
| 2023-08-24 | $3.26 | $3.26 | 36,800 | — | — |
| 2023-08-23 | $3.07 | $3.07 | 18,300 | — | — |
| 2023-08-22 | $3.10 | $3.10 | 9,200 | — | — |
| 2023-08-21 | $3.05 | $3.05 | 37,300 | — | — |
| 2023-08-18 | $3.01 | $3.01 | 25,700 | — | — |
| 2023-08-17 | $2.90 | $2.90 | 86,000 | — | — |
| 2023-08-16 | $3.24 | $3.24 | 41,500 | — | — |
| 2023-08-15 | $3.18 | $3.18 | 18,900 | — | — |
| 2023-08-14 | $3.29 | $3.29 | 6,000 | — | — |
| 2023-08-11 | $3.25 | $3.25 | 74,300 | — | — |
| 2023-08-10 | $3.28 | $3.28 | 14,600 | — | — |
| 2023-08-09 | $3.37 | $3.37 | 42,500 | — | — |
| 2023-08-08 | $3.42 | $3.42 | 74,000 | — | — |
| 2023-08-07 | $3.59 | $3.59 | 99,500 | — | — |
| 2023-08-04 | $3.56 | $3.56 | 23,400 | — | — |
| 2023-08-03 | $3.64 | $3.64 | 5,700 | — | — |
| 2023-08-02 | $3.64 | $3.64 | 29,200 | — | — |
| 2023-08-01 | $3.56 | $3.56 | 113,400 | — | — |
| 2023-07-31 | $3.95 | $3.95 | 78,700 | — | — |
| 2023-07-28 | $3.99 | $3.99 | 12,000 | — | — |
| 2023-07-27 | $3.88 | $3.88 | 17,200 | — | — |
| 2023-07-26 | $4.00 | $4.00 | 7,000 | — | — |
| 2023-07-25 | $3.93 | $3.93 | 18,700 | — | — |
| 2023-07-24 | $3.90 | $3.90 | 74,500 | — | — |
| 2023-07-21 | $4.03 | $4.03 | 66,100 | — | — |
| 2023-07-20 | $4.20 | $4.20 | 23,500 | — | — |
| 2023-07-19 | $4.21 | $4.21 | 118,500 | — | — |
| 2023-07-18 | $4.35 | $4.35 | 55,800 | — | — |
| 2023-07-17 | $4.50 | $4.50 | 17,000 | — | — |
| 2023-07-14 | $4.56 | $4.56 | 51,300 | — | — |
| 2023-07-13 | $4.39 | $4.39 | 68,600 | — | — |
| 2023-07-12 | $4.18 | $4.18 | 117,300 | — | — |
| 2023-07-11 | $3.99 | $3.99 | 53,500 | — | — |
| 2023-07-10 | $4.12 | $4.12 | 33,600 | — | — |
| 2023-07-07 | $4.12 | $4.12 | 24,100 | — | — |
| 2023-07-06 | $4.12 | $4.12 | 23,000 | — | — |
| 2023-07-05 | $4.15 | $4.15 | 16,400 | — | — |
| 2023-07-03 | $4.10 | $4.10 | 71,500 | — | — |
| 2023-06-30 | $4.12 | $4.12 | 19,700 | — | — |
| 2023-06-29 | $4.09 | $4.09 | 19,500 | — | — |
| 2023-06-28 | $4.05 | $4.05 | 52,700 | — | — |
| 2023-06-27 | $4.06 | $4.06 | 38,600 | — | — |
| 2023-06-26 | $3.85 | $3.85 | 38,200 | — | — |
| 2023-06-23 | $4.10 | $4.10 | 166,200 | — | — |
| 2023-06-22 | $3.81 | $3.81 | 68,600 | — | — |
| 2023-06-21 | $4.00 | $4.00 | 44,000 | — | — |
| 2023-06-20 | $4.12 | $4.12 | 45,400 | — | — |
| 2023-06-16 | $3.96 | $3.96 | 185,500 | — | — |
| 2023-06-15 | $4.83 | $4.83 | 34,700 | — | — |
| 2023-06-14 | $4.81 | $4.81 | 25,800 | — | — |
| 2023-06-13 | $5.17 | $5.17 | 15,800 | — | — |
| 2023-06-12 | $5.33 | $5.33 | 34,600 | — | — |
| 2023-06-09 | $5.35 | $5.35 | 17,700 | — | — |
| 2023-06-08 | $5.35 | $5.35 | 6,100 | — | — |
| 2023-06-07 | $5.29 | $5.29 | 20,400 | — | — |
| 2023-06-06 | $5.02 | $5.02 | 9,000 | — | — |
| 2023-06-05 | $4.92 | $4.92 | 21,500 | — | — |
| 2023-06-02 | $5.16 | $5.16 | 30,400 | — | — |
| 2023-06-01 | $4.92 | $4.92 | 25,600 | — | — |
| 2023-05-31 | $4.72 | $4.72 | 33,900 | — | — |
| 2023-05-30 | $5.25 | $5.25 | 17,300 | — | — |
| 2023-05-26 | $5.34 | $5.34 | 26,700 | — | — |
| 2023-05-25 | $5.35 | $5.35 | 19,100 | — | — |
| 2023-05-24 | $5.62 | $5.62 | 16,700 | — | — |
| 2023-05-23 | $5.83 | $5.83 | 14,700 | — | — |
| 2023-05-22 | $5.88 | $5.88 | 13,500 | — | — |
| 2023-05-19 | $5.88 | $5.88 | 16,100 | — | — |
| 2023-05-18 | $6.02 | $6.02 | 22,400 | — | — |
| 2023-05-17 | $5.93 | $5.93 | 8,600 | — | — |
| 2023-05-16 | $5.92 | $5.92 | 11,600 | — | — |
| 2023-05-15 | $6.28 | $6.28 | 5,300 | — | — |
| 2023-05-12 | $6.25 | $6.25 | 6,300 | — | — |
| 2023-05-11 | $6.09 | $6.09 | 3,500 | — | — |
| 2023-05-10 | $6.16 | $6.16 | 3,700 | — | — |
| 2023-05-09 | $6.16 | $6.16 | 3,500 | — | — |
| 2023-05-08 | $6.23 | $6.23 | 8,800 | — | — |
| 2023-05-05 | $6.17 | $6.17 | 24,500 | — | — |
| 2023-05-04 | $6.16 | $6.16 | 17,600 | — | — |
| 2023-05-03 | $6.34 | $6.34 | 10,000 | — | — |
| 2023-05-02 | $6.47 | $6.47 | 13,500 | — | — |
| 2023-05-01 | $6.49 | $6.49 | 18,600 | — | — |
| 2023-04-28 | $6.50 | $6.50 | 8,400 | — | — |
| 2023-04-27 | $6.41 | $6.41 | 4,600 | — | — |
| 2023-04-26 | $6.30 | $6.30 | 17,700 | — | — |
| 2023-04-25 | $6.60 | $6.60 | 23,000 | — | — |
| 2023-04-24 | $6.53 | $6.53 | 25,400 | — | — |
| 2023-04-21 | $6.41 | $6.41 | 17,600 | — | — |
| 2023-04-20 | $6.60 | $6.60 | 24,100 | — | — |
| 2023-04-19 | $6.93 | $6.93 | 10,900 | — | — |
| 2023-04-18 | $6.96 | $6.96 | 17,200 | — | — |
| 2023-04-17 | $7.00 | $7.00 | 93,100 | — | — |
| 2023-04-14 | $6.18 | $6.18 | 24,700 | — | — |
| 2023-04-13 | $5.98 | $5.98 | 10,900 | — | — |
| 2023-04-12 | $5.68 | $5.68 | 18,800 | — | — |
| 2023-04-11 | $5.78 | $5.78 | 32,200 | — | — |
| 2023-04-10 | $5.61 | $5.61 | 35,100 | — | — |
| 2023-04-06 | $5.87 | $5.87 | 10,700 | — | — |
| 2023-04-05 | $6.03 | $6.03 | 12,500 | — | — |
| 2023-04-04 | $5.94 | $5.94 | 33,300 | — | — |
| 2023-04-03 | $5.67 | $5.67 | 35,700 | — | — |
| 2023-03-31 | $5.98 | $5.98 | 35,100 | — | — |
| 2023-03-30 | $6.34 | $6.34 | 9,600 | — | — |
| 2023-03-29 | $6.28 | $6.28 | 30,300 | — | — |
| 2023-03-28 | $6.21 | $6.21 | 10,500 | — | — |
| 2023-03-27 | $6.34 | $6.34 | 12,200 | — | — |
| 2023-03-24 | $6.23 | $6.23 | 11,500 | — | — |
| 2023-03-23 | $6.38 | $6.38 | 14,300 | — | — |
| 2023-03-22 | $6.55 | $6.55 | 10,700 | — | — |
| 2023-03-21 | $6.97 | $6.97 | 21,800 | — | — |
| 2023-03-20 | $6.64 | $6.64 | 13,800 | — | — |
| 2023-03-17 | $6.64 | $6.64 | 136,400 | — | — |
| 2023-03-16 | $6.20 | $6.20 | 13,600 | — | — |
| 2023-03-15 | $6.35 | $6.35 | 17,600 | — | — |
| 2023-03-14 | $6.39 | $6.39 | 86,800 | — | — |
| 2023-03-13 | $7.09 | $7.09 | 13,000 | — | — |
| 2023-03-10 | $6.69 | $6.69 | 43,700 | — | — |
| 2023-03-09 | $7.17 | $7.17 | 17,200 | — | — |
| 2023-03-08 | $7.17 | $7.17 | 6,800 | — | — |
| 2023-03-07 | $7.00 | $7.00 | 10,000 | — | — |
| 2023-03-06 | $7.12 | $7.12 | 9,400 | — | — |
| 2023-03-03 | $7.27 | $7.27 | 13,500 | — | — |
| 2023-03-02 | $7.25 | $7.25 | 70,000 | — | — |
| 2023-03-01 | $6.58 | $6.58 | 29,300 | — | — |
| 2023-02-28 | $6.76 | $6.76 | 113,500 | — | — |
| 2023-02-27 | $7.10 | $7.10 | 129,400 | — | — |
| 2023-02-24 | $8.05 | $8.05 | 79,900 | — | — |
| 2023-02-23 | $8.47 | $8.47 | 48,000 | — | — |
| 2023-02-22 | $8.72 | $8.72 | 41,900 | — | — |
| 2023-02-21 | $9.29 | $9.29 | 26,200 | — | — |
| 2023-02-17 | $9.48 | $9.48 | 94,800 | — | — |
| 2023-02-16 | $9.13 | $9.13 | 111,200 | — | — |
| 2023-02-15 | $8.79 | $8.79 | 17,800 | — | — |
| 2023-02-14 | $8.83 | $8.83 | 50,300 | — | — |
| 2023-02-13 | $9.51 | $9.51 | 67,100 | — | — |
| 2023-02-10 | $8.80 | $8.80 | 15,000 | — | — |
| 2023-02-09 | $8.97 | $8.97 | 24,300 | — | — |
| 2023-02-08 | $8.85 | $8.85 | 7,100 | — | — |
| 2023-02-07 | $9.15 | $9.15 | 24,100 | — | — |
| 2023-02-06 | $9.45 | $9.45 | 15,300 | — | — |
| 2023-02-03 | $8.79 | $8.79 | 45,100 | — | — |
| 2023-02-02 | $9.43 | $9.43 | 25,200 | — | — |
| 2023-02-01 | $9.30 | $9.30 | 49,000 | — | — |
| 2023-01-31 | $8.89 | $8.89 | 13,000 | — | — |
| 2023-01-30 | $8.50 | $8.50 | 63,500 | — | — |
| 2023-01-27 | $8.68 | $8.68 | 51,500 | — | — |
| 2023-01-26 | $9.17 | $9.17 | 11,600 | — | — |
| 2023-01-25 | $9.37 | $9.37 | 11,900 | — | — |
| 2023-01-24 | $9.05 | $9.05 | 17,000 | — | — |
| 2023-01-23 | $9.10 | $9.10 | 55,900 | — | — |
| 2023-01-20 | $9.59 | $9.59 | 31,700 | — | — |
| 2023-01-19 | $9.78 | $9.78 | 41,900 | — | — |
| 2023-01-18 | $10.38 | $10.38 | 92,600 | — | — |
| 2023-01-17 | $9.92 | $9.92 | 72,900 | — | — |
| 2023-01-13 | $9.61 | $9.61 | 79,000 | — | — |
| 2023-01-12 | $9.29 | $9.29 | 25,400 | — | — |
| 2023-01-11 | $9.12 | $9.12 | 26,000 | — | — |
| 2023-01-10 | $8.85 | $8.85 | 126,400 | — | — |
| 2023-01-09 | $7.58 | $7.58 | 31,500 | — | — |
| 2023-01-06 | $7.34 | $7.34 | 17,500 | — | — |
| 2023-01-05 | $7.71 | $7.71 | 10,700 | — | — |
| 2023-01-04 | $7.51 | $7.51 | 56,700 | — | — |
| 2023-01-03 | $6.79 | $6.79 | 19,600 | — | — |