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
- 2007-04-05 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 | $6.40 | $6.40 | 6,788,100 | — | — |
| 2023-12-28 | $6.44 | $6.44 | 6,358,600 | — | — |
| 2023-12-27 | $6.64 | $6.64 | 3,456,000 | — | — |
| 2023-12-26 | $6.74 | $6.74 | 3,288,100 | — | — |
| 2023-12-22 | $6.62 | $6.62 | 9,122,800 | — | — |
| 2023-12-21 | $6.59 | $6.59 | 6,824,300 | — | — |
| 2023-12-20 | $6.32 | $6.32 | 9,688,200 | — | — |
| 2023-12-19 | $6.21 | $6.21 | 11,623,800 | — | — |
| 2023-12-18 | $6.46 | $6.46 | 7,742,600 | — | — |
| 2023-12-15 | $6.34 | $6.34 | 14,900,600 | — | — |
| 2023-12-14 | $6.73 | $6.73 | 13,534,400 | — | — |
| 2023-12-13 | $6.34 | $6.34 | 24,795,100 | — | — |
| 2023-12-12 | $6.81 | $6.81 | 7,241,600 | — | — |
| 2023-12-11 | $6.78 | $6.78 | 8,288,900 | — | — |
| 2023-12-08 | $6.74 | $6.74 | 5,114,800 | — | — |
| 2023-12-07 | $6.59 | $6.59 | 4,324,700 | — | — |
| 2023-12-06 | $6.50 | $6.50 | 6,736,500 | — | — |
| 2023-12-05 | $6.65 | $6.65 | 5,429,600 | — | — |
| 2023-12-04 | $6.75 | $6.75 | 9,413,400 | — | — |
| 2023-12-01 | $6.54 | $6.54 | 9,023,700 | — | — |
| 2023-11-30 | $6.52 | $6.52 | 10,056,900 | — | — |
| 2023-11-29 | $6.17 | $6.17 | 4,798,200 | — | — |
| 2023-11-28 | $6.29 | $6.29 | 3,291,700 | — | — |
| 2023-11-27 | $6.40 | $6.40 | 4,028,100 | — | — |
| 2023-11-24 | $6.44 | $6.44 | 2,927,200 | — | — |
| 2023-11-22 | $6.36 | $6.36 | 5,796,400 | — | — |
| 2023-11-21 | $6.39 | $6.39 | 5,543,500 | — | — |
| 2023-11-20 | $6.44 | $6.44 | 6,392,000 | — | — |
| 2023-11-17 | $6.36 | $6.36 | 8,847,900 | — | — |
| 2023-11-16 | $6.16 | $6.16 | 8,458,200 | — | — |
| 2023-11-15 | $5.91 | $5.91 | 5,878,400 | — | — |
| 2023-11-14 | $6.07 | $6.07 | 9,113,600 | — | — |
| 2023-11-13 | $5.97 | $5.97 | 8,783,100 | — | — |
| 2023-11-10 | $5.64 | $5.64 | 4,097,900 | — | — |
| 2023-11-09 | $5.56 | $5.56 | 5,384,500 | — | — |
| 2023-11-08 | $5.51 | $5.51 | 6,550,400 | — | — |
| 2023-11-07 | $5.66 | $5.66 | 8,701,700 | — | — |
| 2023-11-06 | $5.52 | $5.52 | 6,250,000 | — | — |
| 2023-11-03 | $5.78 | $5.78 | 7,879,000 | — | — |
| 2023-11-02 | $5.91 | $5.91 | 6,029,000 | — | — |
| 2023-11-01 | $5.80 | $5.80 | 6,458,500 | — | — |
| 2023-10-31 | $5.95 | $5.95 | 9,109,300 | — | — |
| 2023-10-30 | $5.72 | $5.72 | 7,718,300 | — | — |
| 2023-10-27 | $5.50 | $5.50 | 6,236,600 | — | — |
| 2023-10-26 | $5.63 | $5.63 | 6,754,000 | — | — |
| 2023-10-25 | $5.75 | $5.75 | 8,193,700 | — | — |
| 2023-10-24 | $5.77 | $5.77 | 9,905,200 | — | — |
| 2023-10-23 | $5.61 | $5.61 | 11,886,000 | — | — |
| 2023-10-20 | $5.32 | $5.32 | 5,956,600 | — | — |
| 2023-10-19 | $5.34 | $5.34 | 7,706,700 | — | — |
| 2023-10-18 | $5.27 | $5.27 | 6,661,600 | — | — |
| 2023-10-17 | $5.13 | $5.13 | 7,340,400 | — | — |
| 2023-10-16 | $5.02 | $5.02 | 5,483,400 | — | — |
| 2023-10-13 | $5.15 | $5.15 | 4,066,400 | — | — |
| 2023-10-12 | $5.11 | $5.11 | 6,005,300 | — | — |
| 2023-10-11 | $5.29 | $5.29 | 4,802,500 | — | — |
| 2023-10-10 | $5.39 | $5.39 | 7,522,500 | — | — |
| 2023-10-09 | $5.29 | $5.29 | 6,552,900 | — | — |
| 2023-10-06 | $5.31 | $5.31 | 9,919,400 | — | — |
| 2023-10-05 | $5.18 | $5.18 | 7,629,800 | — | — |
| 2023-10-04 | $4.93 | $4.93 | 10,801,400 | — | — |
| 2023-10-03 | $4.88 | $4.88 | 10,681,100 | — | — |
| 2023-10-02 | $4.85 | $4.85 | 14,052,300 | — | — |
| 2023-09-29 | $5.15 | $5.15 | 20,297,500 | — | — |
| 2023-09-28 | $5.60 | $5.60 | 11,627,900 | — | — |
| 2023-09-27 | $5.28 | $5.28 | 9,792,600 | — | — |
| 2023-09-26 | $5.17 | $5.17 | 8,744,500 | — | — |
| 2023-09-25 | $5.40 | $5.40 | 13,017,700 | — | — |
| 2023-09-22 | $5.20 | $5.20 | 9,208,900 | — | — |
| 2023-09-21 | $4.93 | $4.93 | 9,491,100 | — | — |
| 2023-09-20 | $5.07 | $5.07 | 8,384,400 | — | — |
| 2023-09-19 | $5.10 | $5.10 | 13,804,900 | — | — |
| 2023-09-18 | $5.36 | $5.36 | 15,066,500 | — | — |
| 2023-09-15 | $5.38 | $5.38 | 18,922,400 | — | — |
| 2023-09-14 | $5.42 | $5.42 | 20,040,200 | — | — |
| 2023-09-13 | $5.19 | $5.19 | 15,627,500 | — | — |
| 2023-09-12 | $4.88 | $4.88 | 7,459,700 | — | — |
| 2023-09-11 | $4.83 | $4.83 | 8,228,100 | — | — |
| 2023-09-08 | $4.66 | $4.66 | 7,596,400 | — | — |
| 2023-09-07 | $4.62 | $4.62 | 4,819,300 | — | — |
| 2023-09-06 | $4.63 | $4.63 | 5,562,100 | — | — |
| 2023-09-05 | $4.72 | $4.72 | 10,576,000 | — | — |
| 2023-09-01 | $4.40 | $4.40 | 4,299,400 | — | — |
| 2023-08-31 | $4.32 | $4.32 | 6,133,800 | — | — |
| 2023-08-30 | $4.38 | $4.38 | 6,473,200 | — | — |
| 2023-08-29 | $4.34 | $4.34 | 4,178,900 | — | — |
| 2023-08-28 | $4.30 | $4.30 | 3,932,400 | — | — |
| 2023-08-25 | $4.29 | $4.29 | 7,355,700 | — | — |
| 2023-08-24 | $4.18 | $4.18 | 7,033,500 | — | — |
| 2023-08-23 | $4.23 | $4.23 | 6,859,300 | — | — |
| 2023-08-22 | $4.16 | $4.16 | 6,674,100 | — | — |
| 2023-08-21 | $4.08 | $4.08 | 8,256,400 | — | — |
| 2023-08-18 | $3.85 | $3.85 | 7,509,500 | — | — |
| 2023-08-17 | $3.70 | $3.70 | 3,617,700 | — | — |
| 2023-08-16 | $3.68 | $3.68 | 3,036,500 | — | — |
| 2023-08-15 | $3.67 | $3.67 | 5,906,400 | — | — |
| 2023-08-14 | $3.82 | $3.82 | 4,060,800 | — | — |
| 2023-08-11 | $3.82 | $3.82 | 5,284,300 | — | — |
| 2023-08-10 | $3.61 | $3.61 | 7,239,000 | — | — |
| 2023-08-09 | $3.69 | $3.69 | 6,103,500 | — | — |
| 2023-08-08 | $3.65 | $3.65 | 3,293,300 | — | — |
| 2023-08-07 | $3.66 | $3.66 | 3,929,500 | — | — |
| 2023-08-04 | $3.65 | $3.65 | 5,087,200 | — | — |
| 2023-08-03 | $3.55 | $3.55 | 3,127,600 | — | — |
| 2023-08-02 | $3.52 | $3.52 | 6,399,400 | — | — |
| 2023-08-01 | $3.60 | $3.60 | 4,380,500 | — | — |
| 2023-07-31 | $3.60 | $3.60 | 8,231,400 | — | — |
| 2023-07-28 | $3.32 | $3.32 | 2,544,400 | — | — |
| 2023-07-27 | $3.25 | $3.25 | 3,782,100 | — | — |
| 2023-07-26 | $3.37 | $3.37 | 2,766,100 | — | — |
| 2023-07-25 | $3.38 | $3.38 | 4,290,500 | — | — |
| 2023-07-24 | $3.26 | $3.26 | 3,769,600 | — | — |
| 2023-07-21 | $3.21 | $3.21 | 3,742,700 | — | — |
| 2023-07-20 | $3.29 | $3.29 | 2,602,300 | — | — |
| 2023-07-19 | $3.38 | $3.38 | 4,798,000 | — | — |
| 2023-07-18 | $3.21 | $3.21 | 3,700,800 | — | — |
| 2023-07-17 | $3.17 | $3.17 | 4,393,600 | — | — |
| 2023-07-14 | $3.12 | $3.12 | 4,805,700 | — | — |
| 2023-07-13 | $3.24 | $3.24 | 4,854,800 | — | — |
| 2023-07-12 | $3.17 | $3.17 | 4,828,100 | — | — |
| 2023-07-11 | $3.17 | $3.17 | 5,704,000 | — | — |
| 2023-07-10 | $3.29 | $3.29 | 3,297,500 | — | — |
| 2023-07-07 | $3.35 | $3.35 | 2,591,300 | — | — |
| 2023-07-06 | $3.31 | $3.31 | 8,560,500 | — | — |
| 2023-07-05 | $3.39 | $3.39 | 5,815,000 | — | — |
| 2023-07-03 | $3.40 | $3.40 | 3,342,200 | — | — |
| 2023-06-30 | $3.40 | $3.40 | 3,322,800 | — | — |
| 2023-06-29 | $3.42 | $3.42 | 3,336,400 | — | — |
| 2023-06-28 | $3.41 | $3.41 | 3,671,100 | — | — |
| 2023-06-27 | $3.39 | $3.39 | 3,136,600 | — | — |
| 2023-06-26 | $3.39 | $3.39 | 4,827,200 | — | — |
| 2023-06-23 | $3.41 | $3.41 | 25,242,800 | — | — |
| 2023-06-22 | $3.40 | $3.40 | 3,750,800 | — | — |
| 2023-06-21 | $3.44 | $3.44 | 8,626,400 | — | — |
| 2023-06-20 | $3.31 | $3.31 | 4,353,800 | — | — |
| 2023-06-16 | $3.29 | $3.29 | 14,683,400 | — | — |
| 2023-06-15 | $3.25 | $3.25 | 4,902,700 | — | — |
| 2023-06-14 | $3.12 | $3.12 | 5,694,100 | — | — |
| 2023-06-13 | $3.16 | $3.16 | 7,194,700 | — | — |
| 2023-06-12 | $3.17 | $3.17 | 4,896,600 | — | — |
| 2023-06-09 | $3.10 | $3.10 | 5,428,900 | — | — |
| 2023-06-08 | $3.16 | $3.16 | 6,602,600 | — | — |
| 2023-06-07 | $2.99 | $2.99 | 4,299,600 | — | — |
| 2023-06-06 | $3.05 | $3.05 | 4,293,000 | — | — |
| 2023-06-05 | $3.07 | $3.07 | 6,381,800 | — | — |
| 2023-06-02 | $3.06 | $3.06 | 8,143,200 | — | — |
| 2023-06-01 | $2.89 | $2.89 | 12,363,300 | — | — |
| 2023-05-31 | $2.59 | $2.59 | 3,965,100 | — | — |
| 2023-05-30 | $2.49 | $2.49 | 2,796,700 | — | — |
| 2023-05-26 | $2.57 | $2.57 | 3,095,900 | — | — |
| 2023-05-25 | $2.64 | $2.64 | 3,612,000 | — | — |
| 2023-05-24 | $2.69 | $2.69 | 3,776,600 | — | — |
| 2023-05-23 | $2.79 | $2.79 | 3,238,700 | — | — |
| 2023-05-22 | $2.73 | $2.73 | 4,271,600 | — | — |
| 2023-05-19 | $2.53 | $2.53 | 2,651,900 | — | — |
| 2023-05-18 | $2.51 | $2.51 | 2,930,700 | — | — |
| 2023-05-17 | $2.59 | $2.59 | 2,916,200 | — | — |
| 2023-05-16 | $2.50 | $2.50 | 3,532,300 | — | — |
| 2023-05-15 | $2.65 | $2.65 | 1,791,500 | — | — |
| 2023-05-12 | $2.65 | $2.65 | 2,630,100 | — | — |
| 2023-05-11 | $2.62 | $2.62 | 5,350,200 | — | — |
| 2023-05-10 | $2.76 | $2.76 | 3,835,300 | — | — |
| 2023-05-09 | $2.76 | $2.76 | 4,193,100 | — | — |
| 2023-05-08 | $2.64 | $2.64 | 3,343,700 | — | — |
| 2023-05-05 | $2.68 | $2.68 | 4,576,100 | — | — |
| 2023-05-04 | $2.51 | $2.51 | 4,175,400 | — | — |
| 2023-05-03 | $2.45 | $2.45 | 4,392,900 | — | — |
| 2023-05-02 | $2.37 | $2.37 | 6,921,900 | — | — |
| 2023-05-01 | $2.47 | $2.47 | 3,873,400 | — | — |
| 2023-04-28 | $2.61 | $2.61 | 6,547,400 | — | — |
| 2023-04-27 | $2.58 | $2.58 | 3,799,500 | — | — |
| 2023-04-26 | $2.52 | $2.52 | 4,399,500 | — | — |
| 2023-04-25 | $2.46 | $2.46 | 6,596,400 | — | — |
| 2023-04-24 | $2.53 | $2.53 | 5,627,900 | — | — |
| 2023-04-21 | $2.61 | $2.61 | 5,759,200 | — | — |
| 2023-04-20 | $2.70 | $2.70 | 2,825,600 | — | — |
| 2023-04-19 | $2.73 | $2.73 | 3,315,200 | — | — |
| 2023-04-18 | $2.81 | $2.81 | 4,096,500 | — | — |
| 2023-04-17 | $2.86 | $2.86 | 3,915,500 | — | — |
| 2023-04-14 | $2.84 | $2.84 | 3,374,800 | — | — |
| 2023-04-13 | $2.91 | $2.91 | 4,759,100 | — | — |
| 2023-04-12 | $2.81 | $2.81 | 5,110,300 | — | — |
| 2023-04-11 | $2.87 | $2.87 | 4,013,400 | — | — |
| 2023-04-10 | $2.77 | $2.77 | 3,456,000 | — | — |
| 2023-04-06 | $2.69 | $2.69 | 4,818,500 | — | — |
| 2023-04-05 | $2.70 | $2.70 | 4,977,600 | — | — |
| 2023-04-04 | $2.84 | $2.84 | 6,181,200 | — | — |
| 2023-04-03 | $2.98 | $2.98 | 4,895,900 | — | — |
| 2023-03-31 | $2.88 | $2.88 | 4,631,100 | — | — |
| 2023-03-30 | $2.90 | $2.90 | 7,297,300 | — | — |
| 2023-03-29 | $2.88 | $2.88 | 7,180,500 | — | — |
| 2023-03-28 | $2.84 | $2.84 | 7,153,400 | — | — |
| 2023-03-27 | $2.82 | $2.82 | 6,979,000 | — | — |
| 2023-03-24 | $2.73 | $2.73 | 22,785,200 | — | — |
| 2023-03-23 | $2.72 | $2.72 | 37,125,900 | — | — |
| 2023-03-22 | $3.19 | $3.19 | 5,531,900 | — | — |
| 2023-03-21 | $3.33 | $3.33 | 4,272,300 | — | — |
| 2023-03-20 | $3.25 | $3.25 | 5,072,200 | — | — |
| 2023-03-17 | $3.29 | $3.29 | 21,111,600 | — | — |
| 2023-03-16 | $3.22 | $3.22 | 7,024,200 | — | — |
| 2023-03-15 | $3.21 | $3.21 | 8,823,600 | — | — |
| 2023-03-14 | $3.30 | $3.30 | 6,888,600 | — | — |
| 2023-03-13 | $3.38 | $3.38 | 10,570,800 | — | — |
| 2023-03-10 | $3.21 | $3.21 | 9,911,500 | — | — |
| 2023-03-09 | $3.33 | $3.33 | 9,423,400 | — | — |
| 2023-03-08 | $3.37 | $3.37 | 7,654,500 | — | — |
| 2023-03-07 | $3.34 | $3.34 | 9,800,600 | — | — |
| 2023-03-06 | $3.55 | $3.55 | 7,270,300 | — | — |
| 2023-03-03 | $3.74 | $3.74 | 6,926,500 | — | — |
| 2023-03-02 | $3.63 | $3.63 | 4,211,800 | — | — |
| 2023-03-01 | $3.72 | $3.72 | 4,872,000 | — | — |
| 2023-02-28 | $3.70 | $3.70 | 5,083,700 | — | — |
| 2023-02-27 | $3.66 | $3.66 | 4,457,400 | — | — |
| 2023-02-24 | $3.54 | $3.54 | 5,421,800 | — | — |
| 2023-02-23 | $3.58 | $3.58 | 4,452,800 | — | — |
| 2023-02-22 | $3.53 | $3.53 | 6,198,400 | — | — |
| 2023-02-21 | $3.54 | $3.54 | 10,853,900 | — | — |
| 2023-02-17 | $3.91 | $3.91 | 5,868,500 | — | — |
| 2023-02-16 | $3.97 | $3.97 | 5,318,500 | — | — |
| 2023-02-15 | $4.04 | $4.04 | 5,036,200 | — | — |
| 2023-02-14 | $3.97 | $3.97 | 6,201,100 | — | — |
| 2023-02-13 | $3.91 | $3.91 | 3,877,100 | — | — |
| 2023-02-10 | $4.02 | $4.02 | 4,659,500 | — | — |
| 2023-02-09 | $3.98 | $3.98 | 12,714,900 | — | — |
| 2023-02-08 | $3.79 | $3.79 | 4,382,800 | — | — |
| 2023-02-07 | $3.89 | $3.89 | 7,029,100 | — | — |
| 2023-02-06 | $3.83 | $3.83 | 8,818,300 | — | — |
| 2023-02-03 | $4.00 | $4.00 | 9,241,400 | — | — |
| 2023-02-02 | $4.19 | $4.19 | 10,229,900 | — | — |
| 2023-02-01 | $4.13 | $4.13 | 10,260,100 | — | — |
| 2023-01-31 | $4.03 | $4.03 | 10,281,700 | — | — |
| 2023-01-30 | $4.09 | $4.09 | 10,984,100 | — | — |
| 2023-01-27 | $4.07 | $4.07 | 11,198,000 | — | — |
| 2023-01-26 | $3.95 | $3.95 | 10,642,700 | — | — |
| 2023-01-25 | $3.95 | $3.95 | 23,042,600 | — | — |
| 2023-01-24 | $3.89 | $3.89 | 4,023,100 | — | — |
| 2023-01-23 | $3.87 | $3.87 | 5,217,800 | — | — |
| 2023-01-20 | $3.75 | $3.75 | 7,865,400 | — | — |
| 2023-01-19 | $3.65 | $3.65 | 5,561,600 | — | — |
| 2023-01-18 | $3.60 | $3.60 | 6,102,800 | — | — |
| 2023-01-17 | $3.77 | $3.77 | 5,716,000 | — | — |
| 2023-01-13 | $3.94 | $3.94 | 4,262,200 | — | — |
| 2023-01-12 | $3.94 | $3.94 | 4,218,400 | — | — |
| 2023-01-11 | $3.94 | $3.94 | 4,981,300 | — | — |
| 2023-01-10 | $3.98 | $3.98 | 7,318,600 | — | — |
| 2023-01-09 | $3.92 | $3.92 | 7,736,900 | — | — |
| 2023-01-06 | $3.91 | $3.91 | 6,533,800 | — | — |
| 2023-01-05 | $3.71 | $3.71 | 4,290,400 | — | — |
| 2023-01-04 | $3.66 | $3.66 | 5,817,700 | — | — |
| 2023-01-03 | $3.75 | $3.75 | 5,983,300 | — | — |