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
- 2002-02-05 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 | $4.88 | $4.88 | 153,000 | — | — |
| 2023-12-28 | $5.01 | $5.01 | 171,600 | — | — |
| 2023-12-27 | $5.16 | $5.16 | 167,400 | — | — |
| 2023-12-26 | $5.17 | $5.17 | 88,700 | — | — |
| 2023-12-22 | $4.92 | $4.92 | 141,600 | — | — |
| 2023-12-21 | $4.94 | $4.94 | 187,900 | — | — |
| 2023-12-20 | $4.82 | $4.82 | 160,500 | — | — |
| 2023-12-19 | $4.86 | $4.86 | 282,300 | — | — |
| 2023-12-18 | $4.54 | $4.54 | 288,400 | — | — |
| 2023-12-15 | $4.46 | $4.46 | 234,600 | — | — |
| 2023-12-14 | $4.49 | $4.49 | 614,100 | — | — |
| 2023-12-13 | $4.43 | $4.43 | 1,283,800 | — | — |
| 2023-12-12 | $3.72 | $3.72 | 138,500 | — | — |
| 2023-12-11 | $3.92 | $3.92 | 252,700 | — | — |
| 2023-12-08 | $4.00 | $4.00 | 216,100 | — | — |
| 2023-12-07 | $4.05 | $4.05 | 178,500 | — | — |
| 2023-12-06 | $4.29 | $4.29 | 148,900 | — | — |
| 2023-12-05 | $4.25 | $4.25 | 110,200 | — | — |
| 2023-12-04 | $4.39 | $4.39 | 185,200 | — | — |
| 2023-12-01 | $4.53 | $4.53 | 160,600 | — | — |
| 2023-11-30 | $4.50 | $4.50 | 246,500 | — | — |
| 2023-11-29 | $4.51 | $4.51 | 187,500 | — | — |
| 2023-11-28 | $4.62 | $4.62 | 124,600 | — | — |
| 2023-11-27 | $4.60 | $4.60 | 254,800 | — | — |
| 2023-11-24 | $4.46 | $4.46 | 48,100 | — | — |
| 2023-11-22 | $4.24 | $4.24 | 40,700 | — | — |
| 2023-11-21 | $4.10 | $4.10 | 106,400 | — | — |
| 2023-11-20 | $3.95 | $3.95 | 97,900 | — | — |
| 2023-11-17 | $3.95 | $3.95 | 117,200 | — | — |
| 2023-11-16 | $3.99 | $3.99 | 147,700 | — | — |
| 2023-11-15 | $3.71 | $3.71 | 226,300 | — | — |
| 2023-11-14 | $3.67 | $3.67 | 228,500 | — | — |
| 2023-11-13 | $3.46 | $3.46 | 141,400 | — | — |
| 2023-11-10 | $3.36 | $3.36 | 80,800 | — | — |
| 2023-11-09 | $3.40 | $3.40 | 66,500 | — | — |
| 2023-11-08 | $3.42 | $3.42 | 157,700 | — | — |
| 2023-11-07 | $3.32 | $3.32 | 183,800 | — | — |
| 2023-11-06 | $3.24 | $3.24 | 160,100 | — | — |
| 2023-11-03 | $3.38 | $3.38 | 320,700 | — | — |
| 2023-11-02 | $3.38 | $3.38 | 171,200 | — | — |
| 2023-11-01 | $3.44 | $3.44 | 156,600 | — | — |
| 2023-10-31 | $3.61 | $3.61 | 109,500 | — | — |
| 2023-10-30 | $3.80 | $3.80 | 58,100 | — | — |
| 2023-10-27 | $3.85 | $3.85 | 86,100 | — | — |
| 2023-10-26 | $3.78 | $3.78 | 182,800 | — | — |
| 2023-10-25 | $3.76 | $3.76 | 200,700 | — | — |
| 2023-10-24 | $4.10 | $4.10 | 174,900 | — | — |
| 2023-10-23 | $4.37 | $4.37 | 106,200 | — | — |
| 2023-10-20 | $4.45 | $4.45 | 85,800 | — | — |
| 2023-10-19 | $4.47 | $4.47 | 44,700 | — | — |
| 2023-10-18 | $4.51 | $4.51 | 53,100 | — | — |
| 2023-10-17 | $4.57 | $4.57 | 67,100 | — | — |
| 2023-10-16 | $4.55 | $4.55 | 34,600 | — | — |
| 2023-10-13 | $4.54 | $4.54 | 51,800 | — | — |
| 2023-10-12 | $4.41 | $4.41 | 65,400 | — | — |
| 2023-10-11 | $4.39 | $4.39 | 36,700 | — | — |
| 2023-10-10 | $4.39 | $4.39 | 66,900 | — | — |
| 2023-10-09 | $4.47 | $4.47 | 25,700 | — | — |
| 2023-10-06 | $4.38 | $4.38 | 160,500 | — | — |
| 2023-10-05 | $4.32 | $4.32 | 66,900 | — | — |
| 2023-10-04 | $4.31 | $4.31 | 101,400 | — | — |
| 2023-10-03 | $4.55 | $4.55 | 61,800 | — | — |
| 2023-10-02 | $4.49 | $4.49 | 59,500 | — | — |
| 2023-09-29 | $4.60 | $4.60 | 48,800 | — | — |
| 2023-09-28 | $4.72 | $4.72 | 40,900 | — | — |
| 2023-09-27 | $4.57 | $4.57 | 62,400 | — | — |
| 2023-09-26 | $4.80 | $4.80 | 58,700 | — | — |
| 2023-09-25 | $4.85 | $4.85 | 37,500 | — | — |
| 2023-09-22 | $5.07 | $5.07 | 36,800 | — | — |
| 2023-09-21 | $5.04 | $5.04 | 59,800 | — | — |
| 2023-09-20 | $5.03 | $5.03 | 98,100 | — | — |
| 2023-09-19 | $4.78 | $4.78 | 40,200 | — | — |
| 2023-09-18 | $4.74 | $4.74 | 27,500 | — | — |
| 2023-09-15 | $4.69 | $4.69 | 42,900 | — | — |
| 2023-09-14 | $4.55 | $4.55 | 56,000 | — | — |
| 2023-09-13 | $4.60 | $4.60 | 22,500 | — | — |
| 2023-09-12 | $4.64 | $4.64 | 37,200 | — | — |
| 2023-09-11 | $4.70 | $4.70 | 45,200 | — | — |
| 2023-09-08 | $4.54 | $4.54 | 23,700 | — | — |
| 2023-09-07 | $4.45 | $4.45 | 118,600 | — | — |
| 2023-09-06 | $4.63 | $4.63 | 74,700 | — | — |
| 2023-09-05 | $4.71 | $4.71 | 50,600 | — | — |
| 2023-09-01 | $4.81 | $4.81 | 36,700 | — | — |
| 2023-08-31 | $4.93 | $4.93 | 53,200 | — | — |
| 2023-08-30 | $5.02 | $5.02 | 48,900 | — | — |
| 2023-08-29 | $5.05 | $5.05 | 75,600 | — | — |
| 2023-08-28 | $4.86 | $4.86 | 50,700 | — | — |
| 2023-08-25 | $4.65 | $4.65 | 58,200 | — | — |
| 2023-08-24 | $4.81 | $4.81 | 31,500 | — | — |
| 2023-08-23 | $4.91 | $4.91 | 50,300 | — | — |
| 2023-08-22 | $4.73 | $4.73 | 20,300 | — | — |
| 2023-08-21 | $4.80 | $4.80 | 42,700 | — | — |
| 2023-08-18 | $4.64 | $4.64 | 23,600 | — | — |
| 2023-08-17 | $4.62 | $4.62 | 65,500 | — | — |
| 2023-08-16 | $4.60 | $4.60 | 102,100 | — | — |
| 2023-08-15 | $4.74 | $4.74 | 47,700 | — | — |
| 2023-08-14 | $4.80 | $4.80 | 21,800 | — | — |
| 2023-08-11 | $4.97 | $4.97 | 27,100 | — | — |
| 2023-08-10 | $4.76 | $4.76 | 49,100 | — | — |
| 2023-08-09 | $4.69 | $4.69 | 42,600 | — | — |
| 2023-08-08 | $4.73 | $4.73 | 44,600 | — | — |
| 2023-08-07 | $4.79 | $4.79 | 31,800 | — | — |
| 2023-08-04 | $4.98 | $4.98 | 31,400 | — | — |
| 2023-08-03 | $4.96 | $4.96 | 21,400 | — | — |
| 2023-08-02 | $4.94 | $4.94 | 38,600 | — | — |
| 2023-08-01 | $5.06 | $5.06 | 32,500 | — | — |
| 2023-07-31 | $5.16 | $5.16 | 102,400 | — | — |
| 2023-07-28 | $4.72 | $4.72 | 47,500 | — | — |
| 2023-07-27 | $4.67 | $4.67 | 58,600 | — | — |
| 2023-07-26 | $4.84 | $4.84 | 92,300 | — | — |
| 2023-07-25 | $4.97 | $4.97 | 38,700 | — | — |
| 2023-07-24 | $4.89 | $4.89 | 24,900 | — | — |
| 2023-07-21 | $4.96 | $4.96 | 28,400 | — | — |
| 2023-07-20 | $4.98 | $4.98 | 90,200 | — | — |
| 2023-07-19 | $5.19 | $5.19 | 41,300 | — | — |
| 2023-07-18 | $5.22 | $5.22 | 53,100 | — | — |
| 2023-07-17 | $5.21 | $5.21 | 25,700 | — | — |
| 2023-07-14 | $5.19 | $5.19 | 30,500 | — | — |
| 2023-07-13 | $5.26 | $5.26 | 49,200 | — | — |
| 2023-07-12 | $5.25 | $5.25 | 101,100 | — | — |
| 2023-07-11 | $4.99 | $4.99 | 27,900 | — | — |
| 2023-07-10 | $4.98 | $4.98 | 23,400 | — | — |
| 2023-07-07 | $4.93 | $4.93 | 54,600 | — | — |
| 2023-07-06 | $4.79 | $4.79 | 32,800 | — | — |
| 2023-07-05 | $4.96 | $4.96 | 56,800 | — | — |
| 2023-07-03 | $5.08 | $5.08 | 108,400 | — | — |
| 2023-06-30 | $4.83 | $4.83 | 106,600 | — | — |
| 2023-06-29 | $4.59 | $4.59 | 102,300 | — | — |
| 2023-06-28 | $4.61 | $4.61 | 43,400 | — | — |
| 2023-06-27 | $4.65 | $4.65 | 51,500 | — | — |
| 2023-06-26 | $4.63 | $4.63 | 95,600 | — | — |
| 2023-06-23 | $4.71 | $4.71 | 72,200 | — | — |
| 2023-06-22 | $4.78 | $4.78 | 80,100 | — | — |
| 2023-06-21 | $4.86 | $4.86 | 35,700 | — | — |
| 2023-06-20 | $4.93 | $4.93 | 67,700 | — | — |
| 2023-06-16 | $5.13 | $5.13 | 33,800 | — | — |
| 2023-06-15 | $5.02 | $5.02 | 30,200 | — | — |
| 2023-06-14 | $5.00 | $5.00 | 29,100 | — | — |
| 2023-06-13 | $5.03 | $5.03 | 42,200 | — | — |
| 2023-06-12 | $5.03 | $5.03 | 47,800 | — | — |
| 2023-06-09 | $5.06 | $5.06 | 32,400 | — | — |
| 2023-06-08 | $5.05 | $5.05 | 34,400 | — | — |
| 2023-06-07 | $5.08 | $5.08 | 61,200 | — | — |
| 2023-06-06 | $5.24 | $5.24 | 84,000 | — | — |
| 2023-06-05 | $5.36 | $5.36 | 40,800 | — | — |
| 2023-06-02 | $5.39 | $5.39 | 35,000 | — | — |
| 2023-06-01 | $5.41 | $5.41 | 21,800 | — | — |
| 2023-05-31 | $5.34 | $5.34 | 29,000 | — | — |
| 2023-05-30 | $5.29 | $5.29 | 51,200 | — | — |
| 2023-05-26 | $5.16 | $5.16 | 21,500 | — | — |
| 2023-05-25 | $5.06 | $5.06 | 34,600 | — | — |
| 2023-05-24 | $5.18 | $5.18 | 44,600 | — | — |
| 2023-05-23 | $5.44 | $5.44 | 30,500 | — | — |
| 2023-05-22 | $5.56 | $5.56 | 23,300 | — | — |
| 2023-05-19 | $5.40 | $5.40 | 67,300 | — | — |
| 2023-05-18 | $5.31 | $5.31 | 64,900 | — | — |
| 2023-05-17 | $5.51 | $5.51 | 191,400 | — | — |
| 2023-05-16 | $5.90 | $5.90 | 94,400 | — | — |
| 2023-05-15 | $6.22 | $6.22 | 29,600 | — | — |
| 2023-05-12 | $6.51 | $6.51 | 55,800 | — | — |
| 2023-05-11 | $6.73 | $6.73 | 71,800 | — | — |
| 2023-05-10 | $7.04 | $7.04 | 32,300 | — | — |
| 2023-05-09 | $6.97 | $6.97 | 55,400 | — | — |
| 2023-05-08 | $7.17 | $7.17 | 34,100 | — | — |
| 2023-05-05 | $7.22 | $7.22 | 36,500 | — | — |
| 2023-05-04 | $7.30 | $7.30 | 119,600 | — | — |
| 2023-05-03 | $7.12 | $7.12 | 65,400 | — | — |
| 2023-05-02 | $7.20 | $7.20 | 29,000 | — | — |
| 2023-05-01 | $6.84 | $6.84 | 24,100 | — | — |
| 2023-04-28 | $6.73 | $6.73 | 28,800 | — | — |
| 2023-04-27 | $6.79 | $6.79 | 20,800 | — | — |
| 2023-04-26 | $6.44 | $6.44 | 33,500 | — | — |
| 2023-04-25 | $6.33 | $6.33 | 29,400 | — | — |
| 2023-04-24 | $6.41 | $6.41 | 43,400 | — | — |
| 2023-04-21 | $6.49 | $6.49 | 48,500 | — | — |
| 2023-04-20 | $6.58 | $6.58 | 31,200 | — | — |
| 2023-04-19 | $6.65 | $6.65 | 43,200 | — | — |
| 2023-04-18 | $6.78 | $6.78 | 75,900 | — | — |
| 2023-04-17 | $6.63 | $6.63 | 21,800 | — | — |
| 2023-04-14 | $6.83 | $6.83 | 35,200 | — | — |
| 2023-04-13 | $7.09 | $7.09 | 68,600 | — | — |
| 2023-04-12 | $6.37 | $6.37 | 21,800 | — | — |
| 2023-04-11 | $6.27 | $6.27 | 36,600 | — | — |
| 2023-04-10 | $6.13 | $6.13 | 26,500 | — | — |
| 2023-04-06 | $6.12 | $6.12 | 57,300 | — | — |
| 2023-04-05 | $6.13 | $6.13 | 69,800 | — | — |
| 2023-04-04 | $6.46 | $6.46 | 70,300 | — | — |
| 2023-04-03 | $6.25 | $6.25 | 30,600 | — | — |
| 2023-03-31 | $6.11 | $6.11 | 22,400 | — | — |
| 2023-03-30 | $6.11 | $6.11 | 35,700 | — | — |
| 2023-03-29 | $6.06 | $6.06 | 22,200 | — | — |
| 2023-03-28 | $5.98 | $5.98 | 38,500 | — | — |
| 2023-03-27 | $5.60 | $5.60 | 20,500 | — | — |
| 2023-03-24 | $5.68 | $5.68 | 51,200 | — | — |
| 2023-03-23 | $5.64 | $5.64 | 28,100 | — | — |
| 2023-03-22 | $5.53 | $5.53 | 47,000 | — | — |
| 2023-03-21 | $5.49 | $5.49 | 32,300 | — | — |
| 2023-03-20 | $5.80 | $5.80 | 62,500 | — | — |
| 2023-03-17 | $5.81 | $5.81 | 87,600 | — | — |
| 2023-03-16 | $5.44 | $5.44 | 7,400 | — | — |
| 2023-03-15 | $5.39 | $5.39 | 43,200 | — | — |
| 2023-03-14 | $5.67 | $5.67 | 29,100 | — | — |
| 2023-03-13 | $5.64 | $5.64 | 68,500 | — | — |
| 2023-03-10 | $5.21 | $5.21 | 40,700 | — | — |
| 2023-03-09 | $4.90 | $4.90 | 34,100 | — | — |
| 2023-03-08 | $4.95 | $4.95 | 49,000 | — | — |
| 2023-03-07 | $4.96 | $4.96 | 37,600 | — | — |
| 2023-03-06 | $5.21 | $5.21 | 32,100 | — | — |
| 2023-03-03 | $5.48 | $5.48 | 51,100 | — | — |
| 2023-03-02 | $5.28 | $5.28 | 45,400 | — | — |
| 2023-03-01 | $5.43 | $5.43 | 27,500 | — | — |
| 2023-02-28 | $5.18 | $5.18 | 57,000 | — | — |
| 2023-02-27 | $5.04 | $5.04 | 30,800 | — | — |
| 2023-02-24 | $4.91 | $4.91 | 33,300 | — | — |
| 2023-02-23 | $5.07 | $5.07 | 21,500 | — | — |
| 2023-02-22 | $5.10 | $5.10 | 24,800 | — | — |
| 2023-02-21 | $5.19 | $5.19 | 22,900 | — | — |
| 2023-02-17 | $5.37 | $5.37 | 14,200 | — | — |
| 2023-02-16 | $5.36 | $5.36 | 51,800 | — | — |
| 2023-02-15 | $5.43 | $5.43 | 18,200 | — | — |
| 2023-02-14 | $5.46 | $5.46 | 8,700 | — | — |
| 2023-02-13 | $5.55 | $5.55 | 29,600 | — | — |
| 2023-02-10 | $5.57 | $5.57 | 23,900 | — | — |
| 2023-02-09 | $5.56 | $5.56 | 18,500 | — | — |
| 2023-02-08 | $5.61 | $5.61 | 22,400 | — | — |
| 2023-02-07 | $5.66 | $5.66 | 17,600 | — | — |
| 2023-02-06 | $5.63 | $5.63 | 23,100 | — | — |
| 2023-02-03 | $5.65 | $5.65 | 68,400 | — | — |
| 2023-02-02 | $5.89 | $5.89 | 48,200 | — | — |
| 2023-02-01 | $6.23 | $6.23 | 54,800 | — | — |
| 2023-01-31 | $5.94 | $5.94 | 60,000 | — | — |
| 2023-01-30 | $6.18 | $6.18 | 47,600 | — | — |
| 2023-01-27 | $6.28 | $6.28 | 26,400 | — | — |
| 2023-01-26 | $6.28 | $6.28 | 32,600 | — | — |
| 2023-01-25 | $6.45 | $6.45 | 54,700 | — | — |
| 2023-01-24 | $6.43 | $6.43 | 28,000 | — | — |
| 2023-01-23 | $6.13 | $6.13 | 38,900 | — | — |
| 2023-01-20 | $6.21 | $6.21 | 43,400 | — | — |
| 2023-01-19 | $6.28 | $6.28 | 56,100 | — | — |
| 2023-01-18 | $6.12 | $6.12 | 31,200 | — | — |
| 2023-01-17 | $6.29 | $6.29 | 35,600 | — | — |
| 2023-01-13 | $6.57 | $6.57 | 44,100 | — | — |
| 2023-01-12 | $6.61 | $6.61 | 46,600 | — | — |
| 2023-01-11 | $6.74 | $6.74 | 38,200 | — | — |
| 2023-01-10 | $6.75 | $6.75 | 28,100 | — | — |
| 2023-01-09 | $6.58 | $6.58 | 41,800 | — | — |
| 2023-01-06 | $6.46 | $6.46 | 51,200 | — | — |
| 2023-01-05 | $6.09 | $6.09 | 34,300 | — | — |
| 2023-01-04 | $6.12 | $6.12 | 122,800 | — | — |
| 2023-01-03 | $5.70 | $5.70 | 107,600 | — | — |