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
- 2006-04-12 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 | $4.22 | $4.22 | 1,148,900 | — | — |
| 2023-12-28 | $4.26 | $4.26 | 838,900 | — | — |
| 2023-12-27 | $4.30 | $4.30 | 1,185,700 | — | — |
| 2023-12-26 | $4.05 | $4.05 | 652,800 | — | — |
| 2023-12-22 | $3.97 | $3.97 | 752,800 | — | — |
| 2023-12-21 | $3.85 | $3.85 | 429,200 | — | — |
| 2023-12-20 | $3.80 | $3.80 | 811,400 | — | — |
| 2023-12-19 | $3.98 | $3.98 | 1,312,500 | — | — |
| 2023-12-18 | $3.86 | $3.86 | 1,036,000 | — | — |
| 2023-12-15 | $3.88 | $3.88 | 1,477,800 | — | — |
| 2023-12-14 | $3.85 | $3.85 | 976,700 | — | — |
| 2023-12-13 | $3.96 | $3.96 | 811,300 | — | — |
| 2023-12-12 | $3.81 | $3.81 | 984,700 | — | — |
| 2023-12-11 | $3.73 | $3.73 | 698,200 | — | — |
| 2023-12-08 | $3.76 | $3.76 | 822,000 | — | — |
| 2023-12-07 | $3.97 | $3.97 | 1,465,000 | — | — |
| 2023-12-06 | $4.04 | $4.04 | 652,500 | — | — |
| 2023-12-05 | $3.96 | $3.96 | 609,600 | — | — |
| 2023-12-04 | $3.85 | $3.85 | 467,600 | — | — |
| 2023-12-01 | $3.90 | $3.90 | 894,100 | — | — |
| 2023-11-30 | $3.72 | $3.72 | 2,273,800 | — | — |
| 2023-11-29 | $3.64 | $3.64 | 848,100 | — | — |
| 2023-11-28 | $3.55 | $3.55 | 856,100 | — | — |
| 2023-11-27 | $3.56 | $3.56 | 986,300 | — | — |
| 2023-11-24 | $3.56 | $3.56 | 220,200 | — | — |
| 2023-11-22 | $3.51 | $3.51 | 538,100 | — | — |
| 2023-11-21 | $3.45 | $3.45 | 749,200 | — | — |
| 2023-11-20 | $3.58 | $3.58 | 582,000 | — | — |
| 2023-11-17 | $3.55 | $3.55 | 1,073,600 | — | — |
| 2023-11-16 | $3.38 | $3.38 | 1,110,500 | — | — |
| 2023-11-15 | $3.55 | $3.55 | 926,000 | — | — |
| 2023-11-14 | $3.55 | $3.55 | 827,900 | — | — |
| 2023-11-13 | $3.41 | $3.41 | 633,300 | — | — |
| 2023-11-10 | $3.41 | $3.41 | 1,127,100 | — | — |
| 2023-11-09 | $3.38 | $3.38 | 3,045,600 | — | — |
| 2023-11-08 | $4.33 | $4.33 | 936,300 | — | — |
| 2023-11-07 | $4.43 | $4.43 | 575,900 | — | — |
| 2023-11-06 | $4.46 | $4.46 | 569,000 | — | — |
| 2023-11-03 | $4.52 | $4.52 | 706,700 | — | — |
| 2023-11-02 | $4.47 | $4.47 | 673,200 | — | — |
| 2023-11-01 | $4.37 | $4.37 | 494,000 | — | — |
| 2023-10-31 | $4.38 | $4.38 | 475,400 | — | — |
| 2023-10-30 | $4.34 | $4.34 | 702,400 | — | — |
| 2023-10-27 | $4.15 | $4.15 | 989,900 | — | — |
| 2023-10-26 | $4.39 | $4.39 | 510,700 | — | — |
| 2023-10-25 | $4.28 | $4.28 | 605,000 | — | — |
| 2023-10-24 | $4.22 | $4.22 | 852,300 | — | — |
| 2023-10-23 | $4.24 | $4.24 | 656,400 | — | — |
| 2023-10-20 | $4.34 | $4.34 | 825,200 | — | — |
| 2023-10-19 | $4.31 | $4.31 | 1,005,000 | — | — |
| 2023-10-18 | $4.48 | $4.48 | 1,412,600 | — | — |
| 2023-10-17 | $4.49 | $4.49 | 724,100 | — | — |
| 2023-10-16 | $4.41 | $4.41 | 704,300 | — | — |
| 2023-10-13 | $4.25 | $4.25 | 714,100 | — | — |
| 2023-10-12 | $4.34 | $4.34 | 901,300 | — | — |
| 2023-10-11 | $4.52 | $4.52 | 460,900 | — | — |
| 2023-10-10 | $4.54 | $4.54 | 799,000 | — | — |
| 2023-10-09 | $4.49 | $4.49 | 955,900 | — | — |
| 2023-10-06 | $4.58 | $4.58 | 978,700 | — | — |
| 2023-10-05 | $4.46 | $4.46 | 1,464,600 | — | — |
| 2023-10-04 | $4.30 | $4.30 | 1,093,200 | — | — |
| 2023-10-03 | $4.13 | $4.13 | 879,500 | — | — |
| 2023-10-02 | $4.17 | $4.17 | 574,500 | — | — |
| 2023-09-29 | $4.32 | $4.32 | 1,082,800 | — | — |
| 2023-09-28 | $4.36 | $4.36 | 835,700 | — | — |
| 2023-09-27 | $4.65 | $4.65 | 1,175,700 | — | — |
| 2023-09-26 | $4.54 | $4.54 | 1,157,600 | — | — |
| 2023-09-25 | $4.45 | $4.45 | 718,500 | — | — |
| 2023-09-22 | $4.51 | $4.51 | 1,209,100 | — | — |
| 2023-09-21 | $4.46 | $4.46 | 1,428,900 | — | — |
| 2023-09-20 | $4.28 | $4.28 | 1,049,100 | — | — |
| 2023-09-19 | $4.39 | $4.39 | 1,336,000 | — | — |
| 2023-09-18 | $4.46 | $4.46 | 2,428,000 | — | — |
| 2023-09-15 | $4.70 | $4.70 | 16,749,900 | — | — |
| 2023-09-14 | $4.75 | $4.75 | 1,605,100 | — | — |
| 2023-09-13 | $4.75 | $4.75 | 1,415,300 | — | — |
| 2023-09-12 | $4.66 | $4.66 | 1,350,700 | — | — |
| 2023-09-11 | $4.69 | $4.69 | 1,646,700 | — | — |
| 2023-09-08 | $4.62 | $4.62 | 1,523,600 | — | — |
| 2023-09-07 | $4.57 | $4.57 | 2,296,800 | — | — |
| 2023-09-06 | $4.39 | $4.39 | 2,505,600 | — | — |
| 2023-09-05 | $4.48 | $4.48 | 5,108,000 | — | — |
| 2023-09-01 | $5.11 | $5.11 | 1,051,300 | — | — |
| 2023-08-31 | $5.19 | $5.19 | 798,800 | — | — |
| 2023-08-30 | $5.35 | $5.35 | 794,900 | — | — |
| 2023-08-29 | $5.48 | $5.48 | 474,600 | — | — |
| 2023-08-28 | $5.55 | $5.55 | 591,000 | — | — |
| 2023-08-25 | $5.58 | $5.58 | 301,000 | — | — |
| 2023-08-24 | $5.71 | $5.71 | 424,900 | — | — |
| 2023-08-23 | $5.89 | $5.89 | 408,700 | — | — |
| 2023-08-22 | $5.94 | $5.94 | 491,300 | — | — |
| 2023-08-21 | $5.94 | $5.94 | 760,200 | — | — |
| 2023-08-18 | $5.85 | $5.85 | 569,300 | — | — |
| 2023-08-17 | $5.84 | $5.84 | 414,600 | — | — |
| 2023-08-16 | $5.78 | $5.78 | 327,300 | — | — |
| 2023-08-15 | $5.97 | $5.97 | 256,900 | — | — |
| 2023-08-14 | $6.04 | $6.04 | 496,500 | — | — |
| 2023-08-11 | $6.04 | $6.04 | 332,700 | — | — |
| 2023-08-10 | $6.02 | $6.02 | 371,400 | — | — |
| 2023-08-09 | $6.03 | $6.03 | 486,500 | — | — |
| 2023-08-08 | $6.07 | $6.07 | 668,000 | — | — |
| 2023-08-07 | $5.82 | $5.82 | 894,500 | — | — |
| 2023-08-04 | $5.86 | $5.86 | 1,407,200 | — | — |
| 2023-08-03 | $5.64 | $5.64 | 962,800 | — | — |
| 2023-08-02 | $5.50 | $5.50 | 629,900 | — | — |
| 2023-08-01 | $5.64 | $5.64 | 790,000 | — | — |
| 2023-07-31 | $5.78 | $5.78 | 845,600 | — | — |
| 2023-07-28 | $5.94 | $5.94 | 1,067,900 | — | — |
| 2023-07-27 | $6.46 | $6.46 | 723,000 | — | — |
| 2023-07-26 | $6.51 | $6.51 | 416,500 | — | — |
| 2023-07-25 | $6.40 | $6.40 | 387,400 | — | — |
| 2023-07-24 | $6.43 | $6.43 | 387,100 | — | — |
| 2023-07-21 | $6.53 | $6.53 | 469,800 | — | — |
| 2023-07-20 | $6.40 | $6.40 | 390,700 | — | — |
| 2023-07-19 | $6.35 | $6.35 | 360,700 | — | — |
| 2023-07-18 | $6.38 | $6.38 | 689,000 | — | — |
| 2023-07-17 | $6.06 | $6.06 | 553,800 | — | — |
| 2023-07-14 | $6.03 | $6.03 | 380,600 | — | — |
| 2023-07-13 | $6.03 | $6.03 | 584,400 | — | — |
| 2023-07-12 | $6.24 | $6.24 | 352,500 | — | — |
| 2023-07-11 | $6.19 | $6.19 | 624,500 | — | — |
| 2023-07-10 | $6.43 | $6.43 | 406,800 | — | — |
| 2023-07-07 | $6.53 | $6.53 | 671,100 | — | — |
| 2023-07-06 | $6.57 | $6.57 | 530,300 | — | — |
| 2023-07-05 | $6.48 | $6.48 | 552,000 | — | — |
| 2023-07-03 | $6.43 | $6.43 | 281,100 | — | — |
| 2023-06-30 | $6.59 | $6.59 | 445,900 | — | — |
| 2023-06-29 | $6.66 | $6.66 | 697,900 | — | — |
| 2023-06-28 | $6.39 | $6.39 | 1,079,800 | — | — |
| 2023-06-27 | $6.50 | $6.50 | 597,800 | — | — |
| 2023-06-26 | $6.62 | $6.62 | 852,700 | — | — |
| 2023-06-23 | $6.52 | $6.52 | 1,523,200 | — | — |
| 2023-06-22 | $6.43 | $6.43 | 640,400 | — | — |
| 2023-06-21 | $6.25 | $6.25 | 571,700 | — | — |
| 2023-06-20 | $6.38 | $6.38 | 816,500 | — | — |
| 2023-06-16 | $6.34 | $6.34 | 1,323,600 | — | — |
| 2023-06-15 | $6.34 | $6.34 | 441,000 | — | — |
| 2023-06-14 | $6.27 | $6.27 | 447,500 | — | — |
| 2023-06-13 | $6.54 | $6.54 | 507,900 | — | — |
| 2023-06-12 | $6.54 | $6.54 | 448,400 | — | — |
| 2023-06-09 | $6.50 | $6.50 | 275,900 | — | — |
| 2023-06-08 | $6.50 | $6.50 | 375,100 | — | — |
| 2023-06-07 | $6.46 | $6.46 | 531,100 | — | — |
| 2023-06-06 | $6.25 | $6.25 | 435,600 | — | — |
| 2023-06-05 | $6.10 | $6.10 | 467,100 | — | — |
| 2023-06-02 | $6.06 | $6.06 | 658,700 | — | — |
| 2023-06-01 | $5.90 | $5.90 | 593,800 | — | — |
| 2023-05-31 | $5.95 | $5.95 | 580,500 | — | — |
| 2023-05-30 | $5.96 | $5.96 | 613,400 | — | — |
| 2023-05-26 | $6.11 | $6.11 | 656,600 | — | — |
| 2023-05-25 | $5.99 | $5.99 | 804,200 | — | — |
| 2023-05-24 | $6.11 | $6.11 | 349,900 | — | — |
| 2023-05-23 | $6.30 | $6.30 | 402,200 | — | — |
| 2023-05-22 | $6.20 | $6.20 | 375,600 | — | — |
| 2023-05-19 | $6.20 | $6.20 | 455,900 | — | — |
| 2023-05-18 | $6.11 | $6.11 | 598,200 | — | — |
| 2023-05-17 | $6.21 | $6.21 | 476,100 | — | — |
| 2023-05-16 | $6.15 | $6.15 | 454,100 | — | — |
| 2023-05-15 | $6.32 | $6.32 | 366,100 | — | — |
| 2023-05-12 | $6.28 | $6.28 | 419,100 | — | — |
| 2023-05-11 | $6.20 | $6.20 | 779,900 | — | — |
| 2023-05-10 | $6.78 | $6.78 | 924,400 | — | — |
| 2023-05-09 | $6.83 | $6.83 | 439,200 | — | — |
| 2023-05-08 | $6.93 | $6.93 | 460,400 | — | — |
| 2023-05-05 | $6.95 | $6.95 | 607,100 | — | — |
| 2023-05-04 | $6.87 | $6.87 | 778,100 | — | — |
| 2023-05-03 | $6.39 | $6.39 | 567,900 | — | — |
| 2023-05-02 | $6.42 | $6.42 | 708,900 | — | — |
| 2023-05-01 | $6.43 | $6.43 | 620,500 | — | — |
| 2023-04-28 | $6.14 | $6.14 | 484,700 | — | — |
| 2023-04-27 | $6.20 | $6.20 | 419,400 | — | — |
| 2023-04-26 | $6.29 | $6.29 | 419,400 | — | — |
| 2023-04-25 | $6.26 | $6.26 | 350,600 | — | — |
| 2023-04-24 | $6.26 | $6.26 | 293,600 | — | — |
| 2023-04-21 | $6.35 | $6.35 | 670,300 | — | — |
| 2023-04-20 | $6.19 | $6.19 | 667,900 | — | — |
| 2023-04-19 | $6.28 | $6.28 | 572,400 | — | — |
| 2023-04-18 | $6.23 | $6.23 | 615,100 | — | — |
| 2023-04-17 | $6.54 | $6.54 | 749,200 | — | — |
| 2023-04-14 | $6.46 | $6.46 | 375,800 | — | — |
| 2023-04-13 | $6.94 | $6.94 | 670,300 | — | — |
| 2023-04-12 | $6.78 | $6.78 | 522,500 | — | — |
| 2023-04-11 | $6.80 | $6.80 | 421,000 | — | — |
| 2023-04-10 | $6.74 | $6.74 | 362,400 | — | — |
| 2023-04-06 | $6.87 | $6.87 | 544,800 | — | — |
| 2023-04-05 | $6.75 | $6.75 | 360,600 | — | — |
| 2023-04-04 | $6.70 | $6.70 | 523,200 | — | — |
| 2023-04-03 | $6.84 | $6.84 | 504,800 | — | — |
| 2023-03-31 | $6.79 | $6.79 | 649,300 | — | — |
| 2023-03-30 | $6.71 | $6.71 | 396,100 | — | — |
| 2023-03-29 | $6.88 | $6.88 | 433,600 | — | — |
| 2023-03-28 | $6.79 | $6.79 | 690,900 | — | — |
| 2023-03-27 | $6.83 | $6.83 | 455,400 | — | — |
| 2023-03-24 | $6.75 | $6.75 | 426,700 | — | — |
| 2023-03-23 | $6.62 | $6.62 | 366,400 | — | — |
| 2023-03-22 | $6.56 | $6.56 | 658,700 | — | — |
| 2023-03-21 | $6.71 | $6.71 | 429,100 | — | — |
| 2023-03-20 | $6.60 | $6.60 | 582,300 | — | — |
| 2023-03-17 | $6.52 | $6.52 | 3,008,900 | — | — |
| 2023-03-16 | $6.37 | $6.37 | 577,300 | — | — |
| 2023-03-15 | $6.39 | $6.39 | 549,500 | — | — |
| 2023-03-14 | $6.32 | $6.32 | 641,300 | — | — |
| 2023-03-13 | $6.21 | $6.21 | 824,000 | — | — |
| 2023-03-10 | $6.20 | $6.20 | 709,200 | — | — |
| 2023-03-09 | $6.18 | $6.18 | 528,000 | — | — |
| 2023-03-08 | $6.20 | $6.20 | 651,400 | — | — |
| 2023-03-07 | $6.28 | $6.28 | 588,200 | — | — |
| 2023-03-06 | $6.33 | $6.33 | 671,400 | — | — |
| 2023-03-03 | $6.37 | $6.37 | 676,800 | — | — |
| 2023-03-02 | $6.31 | $6.31 | 810,400 | — | — |
| 2023-03-01 | $6.45 | $6.45 | 439,800 | — | — |
| 2023-02-28 | $6.44 | $6.44 | 505,800 | — | — |
| 2023-02-27 | $6.53 | $6.53 | 490,200 | — | — |
| 2023-02-24 | $6.47 | $6.47 | 383,900 | — | — |
| 2023-02-23 | $6.68 | $6.68 | 410,000 | — | — |
| 2023-02-22 | $6.74 | $6.74 | 474,200 | — | — |
| 2023-02-21 | $6.72 | $6.72 | 486,300 | — | — |
| 2023-02-17 | $7.06 | $7.06 | 494,000 | — | — |
| 2023-02-16 | $7.05 | $7.05 | 527,500 | — | — |
| 2023-02-15 | $6.99 | $6.99 | 461,100 | — | — |
| 2023-02-14 | $7.04 | $7.04 | 363,700 | — | — |
| 2023-02-13 | $7.22 | $7.22 | 475,500 | — | — |
| 2023-02-10 | $7.27 | $7.27 | 567,100 | — | — |
| 2023-02-09 | $7.21 | $7.21 | 886,300 | — | — |
| 2023-02-08 | $7.15 | $7.15 | 593,700 | — | — |
| 2023-02-07 | $7.56 | $7.56 | 518,300 | — | — |
| 2023-02-06 | $7.54 | $7.54 | 463,700 | — | — |
| 2023-02-03 | $7.65 | $7.65 | 594,100 | — | — |
| 2023-02-02 | $7.83 | $7.83 | 635,800 | — | — |
| 2023-02-01 | $7.67 | $7.67 | 624,900 | — | — |
| 2023-01-31 | $7.68 | $7.68 | 711,500 | — | — |
| 2023-01-30 | $7.60 | $7.60 | 333,600 | — | — |
| 2023-01-27 | $7.65 | $7.65 | 285,800 | — | — |
| 2023-01-26 | $7.69 | $7.69 | 333,000 | — | — |
| 2023-01-25 | $7.67 | $7.67 | 334,000 | — | — |
| 2023-01-24 | $7.66 | $7.66 | 548,300 | — | — |
| 2023-01-23 | $7.66 | $7.66 | 453,300 | — | — |
| 2023-01-20 | $7.54 | $7.54 | 376,700 | — | — |
| 2023-01-19 | $7.46 | $7.46 | 307,400 | — | — |
| 2023-01-18 | $7.42 | $7.42 | 622,700 | — | — |
| 2023-01-17 | $7.61 | $7.61 | 614,700 | — | — |
| 2023-01-13 | $7.67 | $7.67 | 566,200 | — | — |
| 2023-01-12 | $7.99 | $7.99 | 817,900 | — | — |
| 2023-01-11 | $7.76 | $7.76 | 689,900 | — | — |
| 2023-01-10 | $7.58 | $7.58 | 780,500 | — | — |
| 2023-01-09 | $7.47 | $7.47 | 679,900 | — | — |
| 2023-01-06 | $7.42 | $7.42 | 440,700 | — | — |
| 2023-01-05 | $7.30 | $7.30 | 727,800 | — | — |
| 2023-01-04 | $7.49 | $7.49 | 673,700 | — | — |
| 2023-01-03 | $7.42 | $7.42 | 662,000 | — | — |