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
- 2011-06-21 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 | $5.14 | $5.14 | 326,000 | — | — |
| 2023-12-28 | $5.24 | $5.24 | 265,500 | — | — |
| 2023-12-27 | $5.14 | $5.14 | 416,400 | — | — |
| 2023-12-26 | $5.32 | $5.32 | 414,200 | — | — |
| 2023-12-22 | $5.29 | $5.29 | 530,100 | — | — |
| 2023-12-21 | $5.10 | $5.10 | 303,500 | — | — |
| 2023-12-20 | $5.03 | $5.03 | 811,400 | — | — |
| 2023-12-19 | $5.40 | $5.40 | 796,500 | — | — |
| 2023-12-18 | $5.19 | $5.19 | 1,171,800 | — | — |
| 2023-12-15 | $4.98 | $4.98 | 2,007,000 | — | — |
| 2023-12-14 | $4.96 | $4.96 | 704,200 | — | — |
| 2023-12-13 | $4.75 | $4.75 | 549,700 | — | — |
| 2023-12-12 | $4.37 | $4.37 | 259,000 | — | — |
| 2023-12-11 | $4.32 | $4.32 | 604,500 | — | — |
| 2023-12-08 | $4.65 | $4.65 | 771,800 | — | — |
| 2023-12-07 | $4.87 | $4.87 | 2,005,300 | — | — |
| 2023-12-06 | $4.43 | $4.43 | 513,500 | — | — |
| 2023-12-05 | $4.29 | $4.29 | 704,900 | — | — |
| 2023-12-04 | $4.15 | $4.15 | 1,178,900 | — | — |
| 2023-12-01 | $3.65 | $3.65 | 224,200 | — | — |
| 2023-11-30 | $3.59 | $3.59 | 287,600 | — | — |
| 2023-11-29 | $3.69 | $3.69 | 270,800 | — | — |
| 2023-11-28 | $3.72 | $3.72 | 302,100 | — | — |
| 2023-11-27 | $3.76 | $3.76 | 334,100 | — | — |
| 2023-11-24 | $3.59 | $3.59 | 283,900 | — | — |
| 2023-11-22 | $3.35 | $3.35 | 195,000 | — | — |
| 2023-11-21 | $3.27 | $3.27 | 514,600 | — | — |
| 2023-11-20 | $3.50 | $3.50 | 1,054,800 | — | — |
| 2023-11-17 | $3.38 | $3.38 | 2,312,700 | — | — |
| 2023-11-16 | $3.32 | $3.32 | 362,100 | — | — |
| 2023-11-15 | $3.29 | $3.29 | 684,700 | — | — |
| 2023-11-14 | $3.18 | $3.18 | 1,343,200 | — | — |
| 2023-11-13 | $2.73 | $2.73 | 413,700 | — | — |
| 2023-11-10 | $2.57 | $2.57 | 1,178,700 | — | — |
| 2023-11-09 | $2.89 | $2.89 | 511,200 | — | — |
| 2023-11-08 | $3.08 | $3.08 | 435,800 | — | — |
| 2023-11-07 | $3.48 | $3.48 | 319,100 | — | — |
| 2023-11-06 | $3.39 | $3.39 | 367,000 | — | — |
| 2023-11-03 | $3.35 | $3.35 | 277,200 | — | — |
| 2023-11-02 | $3.28 | $3.28 | 409,800 | — | — |
| 2023-11-01 | $3.05 | $3.05 | 433,700 | — | — |
| 2023-10-31 | $3.18 | $3.18 | 296,800 | — | — |
| 2023-10-30 | $3.09 | $3.09 | 479,800 | — | — |
| 2023-10-27 | $2.92 | $2.92 | 381,700 | — | — |
| 2023-10-26 | $3.03 | $3.03 | 433,100 | — | — |
| 2023-10-25 | $3.07 | $3.07 | 498,900 | — | — |
| 2023-10-24 | $2.98 | $2.98 | 383,900 | — | — |
| 2023-10-23 | $3.03 | $3.03 | 337,900 | — | — |
| 2023-10-20 | $2.98 | $2.98 | 335,100 | — | — |
| 2023-10-19 | $3.01 | $3.01 | 632,400 | — | — |
| 2023-10-18 | $3.16 | $3.16 | 771,300 | — | — |
| 2023-10-17 | $3.40 | $3.40 | 1,219,300 | — | — |
| 2023-10-16 | $3.17 | $3.17 | 895,800 | — | — |
| 2023-10-13 | $3.44 | $3.44 | 323,900 | — | — |
| 2023-10-12 | $3.35 | $3.35 | 292,500 | — | — |
| 2023-10-11 | $3.37 | $3.37 | 755,900 | — | — |
| 2023-10-10 | $3.70 | $3.70 | 343,700 | — | — |
| 2023-10-09 | $3.55 | $3.55 | 401,700 | — | — |
| 2023-10-06 | $3.63 | $3.63 | 1,185,500 | — | — |
| 2023-10-05 | $3.12 | $3.12 | 1,625,800 | — | — |
| 2023-10-04 | $3.43 | $3.43 | 1,081,200 | — | — |
| 2023-10-03 | $3.87 | $3.87 | 1,111,000 | — | — |
| 2023-10-02 | $4.20 | $4.20 | 1,841,600 | — | — |
| 2023-09-29 | $5.24 | $5.24 | 94,900 | — | — |
| 2023-09-28 | $5.18 | $5.18 | 203,000 | — | — |
| 2023-09-27 | $5.27 | $5.27 | 124,500 | — | — |
| 2023-09-26 | $5.36 | $5.36 | 218,900 | — | — |
| 2023-09-25 | $5.30 | $5.30 | 181,400 | — | — |
| 2023-09-22 | $5.25 | $5.25 | 158,600 | — | — |
| 2023-09-21 | $5.15 | $5.15 | 144,000 | — | — |
| 2023-09-20 | $5.19 | $5.19 | 663,000 | — | — |
| 2023-09-19 | $5.60 | $5.60 | 208,200 | — | — |
| 2023-09-18 | $5.68 | $5.68 | 225,400 | — | — |
| 2023-09-15 | $5.95 | $5.95 | 318,700 | — | — |
| 2023-09-14 | $6.15 | $6.15 | 191,200 | — | — |
| 2023-09-13 | $6.02 | $6.02 | 386,100 | — | — |
| 2023-09-12 | $6.48 | $6.48 | 663,300 | — | — |
| 2023-09-11 | $6.65 | $6.65 | 238,700 | — | — |
| 2023-09-08 | $6.74 | $6.74 | 548,800 | — | — |
| 2023-09-07 | $6.58 | $6.58 | 476,600 | — | — |
| 2023-09-06 | $6.52 | $6.52 | 2,533,100 | — | — |
| 2023-09-05 | $6.21 | $6.21 | 1,012,400 | — | — |
| 2023-09-01 | $5.92 | $5.92 | 715,700 | — | — |
| 2023-08-31 | $5.33 | $5.33 | 189,100 | — | — |
| 2023-08-30 | $5.35 | $5.35 | 592,500 | — | — |
| 2023-08-29 | $5.27 | $5.27 | 579,400 | — | — |
| 2023-08-28 | $5.12 | $5.12 | 593,100 | — | — |
| 2023-08-25 | $5.43 | $5.43 | 322,300 | — | — |
| 2023-08-24 | $5.56 | $5.56 | 579,900 | — | — |
| 2023-08-23 | $5.48 | $5.48 | 1,511,300 | — | — |
| 2023-08-22 | $5.75 | $5.75 | 1,251,300 | — | — |
| 2023-08-21 | $5.34 | $5.34 | 639,200 | — | — |
| 2023-08-18 | $5.50 | $5.50 | 743,200 | — | — |
| 2023-08-17 | $5.54 | $5.54 | 851,100 | — | — |
| 2023-08-16 | $5.66 | $5.66 | 971,300 | — | — |
| 2023-08-15 | $6.28 | $6.28 | 1,401,000 | — | — |
| 2023-08-14 | $6.96 | $6.96 | 2,773,600 | — | — |
| 2023-08-11 | $6.42 | $6.42 | 3,739,900 | — | — |
| 2023-08-10 | $7.52 | $7.52 | 14,946,000 | — | — |
| 2023-08-09 | $7.04 | $7.04 | 10,393,700 | — | — |
| 2023-08-08 | $7.42 | $7.42 | 8,703,200 | — | — |
| 2023-08-07 | $13.05 | $13.05 | 53,904,100 | — | — |
| 2023-08-04 | $1.68 | $1.68 | 146,900 | — | — |
| 2023-08-03 | $1.70 | $1.70 | 116,800 | — | — |
| 2023-08-02 | $1.73 | $1.73 | 64,200 | — | — |
| 2023-08-01 | $1.80 | $1.80 | 95,300 | — | — |
| 2023-07-31 | $1.82 | $1.82 | 157,600 | — | — |
| 2023-07-28 | $1.81 | $1.81 | 254,300 | — | — |
| 2023-07-27 | $1.68 | $1.68 | 101,400 | — | — |
| 2023-07-26 | $1.72 | $1.72 | 116,300 | — | — |
| 2023-07-25 | $1.71 | $1.71 | 110,500 | — | — |
| 2023-07-24 | $1.87 | $1.87 | 214,200 | — | — |
| 2023-07-21 | $1.86 | $1.86 | 56,100 | — | — |
| 2023-07-20 | $1.87 | $1.87 | 49,500 | — | — |
| 2023-07-19 | $1.86 | $1.86 | 61,700 | — | — |
| 2023-07-18 | $1.80 | $1.80 | 53,300 | — | — |
| 2023-07-17 | $1.81 | $1.81 | 71,900 | — | — |
| 2023-07-14 | $1.77 | $1.77 | 104,200 | — | — |
| 2023-07-13 | $1.80 | $1.80 | 159,800 | — | — |
| 2023-07-12 | $1.73 | $1.73 | 86,400 | — | — |
| 2023-07-11 | $1.70 | $1.70 | 133,400 | — | — |
| 2023-07-10 | $1.78 | $1.78 | 89,000 | — | — |
| 2023-07-07 | $1.82 | $1.82 | 194,700 | — | — |
| 2023-07-06 | $2.00 | $2.00 | 139,500 | — | — |
| 2023-07-05 | $1.93 | $1.93 | 218,200 | — | — |
| 2023-07-03 | $2.02 | $2.02 | 130,300 | — | — |
| 2023-06-30 | $1.87 | $1.87 | 99,900 | — | — |
| 2023-06-29 | $1.80 | $1.80 | 171,400 | — | — |
| 2023-06-28 | $1.72 | $1.72 | 109,000 | — | — |
| 2023-06-27 | $1.69 | $1.69 | 87,400 | — | — |
| 2023-06-26 | $1.70 | $1.70 | 289,100 | — | — |
| 2023-06-23 | $1.71 | $1.71 | 1,224,700 | — | — |
| 2023-06-22 | $1.75 | $1.75 | 271,800 | — | — |
| 2023-06-21 | $1.80 | $1.80 | 622,900 | — | — |
| 2023-06-20 | $1.94 | $1.94 | 335,900 | — | — |
| 2023-06-16 | $2.10 | $2.10 | 276,600 | — | — |
| 2023-06-15 | $2.08 | $2.08 | 436,900 | — | — |
| 2023-06-14 | $2.10 | $2.10 | 221,800 | — | — |
| 2023-06-13 | $2.17 | $2.17 | 713,100 | — | — |
| 2023-06-12 | $2.43 | $2.43 | 637,100 | — | — |
| 2023-06-09 | $2.13 | $2.13 | 647,600 | — | — |
| 2023-06-08 | $2.53 | $2.53 | 373,500 | — | — |
| 2023-06-07 | $2.71 | $2.71 | 963,700 | — | — |
| 2023-06-06 | $3.00 | $3.00 | 544,290 | — | — |
| 2023-06-05 | $3.90 | $3.90 | 72,750 | — | — |
| 2023-06-02 | $3.90 | $3.90 | 142,167 | — | — |
| 2023-06-01 | $4.20 | $4.20 | 162,753 | — | — |
| 2023-05-31 | $4.20 | $4.20 | 1,164,113 | — | — |
| 2023-05-30 | $3.90 | $3.90 | 471,743 | — | — |
| 2023-05-26 | $3.90 | $3.90 | 32,077 | — | — |
| 2023-05-25 | $3.90 | $3.90 | 26,700 | — | — |
| 2023-05-24 | $3.90 | $3.90 | 65,423 | — | — |
| 2023-05-23 | $3.90 | $3.90 | 88,033 | — | — |
| 2023-05-22 | $4.20 | $4.20 | 41,993 | — | — |
| 2023-05-19 | $4.20 | $4.20 | 52,533 | — | — |
| 2023-05-18 | $4.20 | $4.20 | 22,347 | — | — |
| 2023-05-17 | $4.20 | $4.20 | 24,363 | — | — |
| 2023-05-16 | $4.20 | $4.20 | 35,990 | — | — |
| 2023-05-15 | $4.20 | $4.20 | 35,863 | — | — |
| 2023-05-12 | $4.20 | $4.20 | 17,000 | — | — |
| 2023-05-11 | $4.20 | $4.20 | 35,943 | — | — |
| 2023-05-10 | $4.20 | $4.20 | 169,473 | — | — |
| 2023-05-09 | $3.90 | $3.90 | 61,193 | — | — |
| 2023-05-08 | $3.90 | $3.90 | 27,637 | — | — |
| 2023-05-05 | $3.60 | $3.60 | 59,667 | — | — |
| 2023-05-04 | $3.90 | $3.90 | 168,273 | — | — |
| 2023-05-03 | $4.20 | $4.20 | 24,287 | — | — |
| 2023-05-02 | $4.20 | $4.20 | 62,630 | — | — |
| 2023-05-01 | $4.20 | $4.20 | 89,917 | — | — |
| 2023-04-28 | $4.20 | $4.20 | 120,157 | — | — |
| 2023-04-27 | $4.20 | $4.20 | 36,770 | — | — |
| 2023-04-26 | $4.20 | $4.20 | 35,263 | — | — |
| 2023-04-25 | $4.20 | $4.20 | 53,267 | — | — |
| 2023-04-24 | $4.20 | $4.20 | 53,473 | — | — |
| 2023-04-21 | $4.20 | $4.20 | 31,140 | — | — |
| 2023-04-20 | $4.20 | $4.20 | 34,960 | — | — |
| 2023-04-19 | $4.20 | $4.20 | 55,347 | — | — |
| 2023-04-18 | $4.20 | $4.20 | 40,963 | — | — |
| 2023-04-17 | $4.50 | $4.50 | 94,517 | — | — |
| 2023-04-14 | $4.20 | $4.20 | 69,553 | — | — |
| 2023-04-13 | $4.20 | $4.20 | 111,130 | — | — |
| 2023-04-12 | $3.90 | $3.90 | 61,497 | — | — |
| 2023-04-11 | $3.90 | $3.90 | 98,270 | — | — |
| 2023-04-10 | $3.60 | $3.60 | 220,637 | — | — |
| 2023-04-06 | $4.20 | $4.20 | 671,497 | — | — |
| 2023-04-05 | $3.90 | $3.90 | 61,673 | — | — |
| 2023-04-04 | $3.90 | $3.90 | 102,920 | — | — |
| 2023-04-03 | $3.90 | $3.90 | 141,397 | — | — |
| 2023-03-31 | $3.60 | $3.60 | 282,170 | — | — |
| 2023-03-30 | $4.20 | $4.20 | 366,147 | — | — |
| 2023-03-29 | $4.20 | $4.20 | 76,297 | — | — |
| 2023-03-28 | $4.20 | $4.20 | 113,423 | — | — |
| 2023-03-27 | $4.20 | $4.20 | 110,760 | — | — |
| 2023-03-24 | $4.20 | $4.20 | 153,127 | — | — |
| 2023-03-23 | $4.20 | $4.20 | 178,583 | — | — |
| 2023-03-22 | $4.80 | $4.80 | 1,418,247 | — | — |
| 2023-03-21 | $3.90 | $3.90 | 71,153 | — | — |
| 2023-03-20 | $3.90 | $3.90 | 77,247 | — | — |
| 2023-03-17 | $4.20 | $4.20 | 81,897 | — | — |
| 2023-03-16 | $4.50 | $4.50 | 46,123 | — | — |
| 2023-03-15 | $4.50 | $4.50 | 70,383 | — | — |
| 2023-03-14 | $4.50 | $4.50 | 41,763 | — | — |
| 2023-03-13 | $4.50 | $4.50 | 109,360 | — | — |
| 2023-03-10 | $3.90 | $3.90 | 125,607 | — | — |
| 2023-03-09 | $4.20 | $4.20 | 79,373 | — | — |
| 2023-03-08 | $4.50 | $4.50 | 62,513 | — | — |
| 2023-03-07 | $4.80 | $4.80 | 59,633 | — | — |
| 2023-03-06 | $4.80 | $4.80 | 74,107 | — | — |
| 2023-03-03 | $5.10 | $5.10 | 73,527 | — | — |
| 2023-03-02 | $5.10 | $5.10 | 84,283 | — | — |
| 2023-03-01 | $5.40 | $5.40 | 70,637 | — | — |
| 2023-02-28 | $5.40 | $5.40 | 42,997 | — | — |
| 2023-02-27 | $5.40 | $5.40 | 86,730 | — | — |
| 2023-02-24 | $5.40 | $5.40 | 52,573 | — | — |
| 2023-02-23 | $5.70 | $5.70 | 89,627 | — | — |
| 2023-02-22 | $6.00 | $6.00 | 103,487 | — | — |
| 2023-02-21 | $5.40 | $5.40 | 114,753 | — | — |
| 2023-02-17 | $6.00 | $6.00 | 92,697 | — | — |
| 2023-02-16 | $5.70 | $5.70 | 127,137 | — | — |
| 2023-02-15 | $6.00 | $6.00 | 131,433 | — | — |
| 2023-02-14 | $6.90 | $6.90 | 176,373 | — | — |
| 2023-02-13 | $6.90 | $6.90 | 379,803 | — | — |
| 2023-02-10 | $5.40 | $5.40 | 1,037,383 | — | — |
| 2023-02-09 | $4.20 | $4.20 | 427,957 | — | — |
| 2023-02-08 | $5.70 | $5.70 | 419,193 | — | — |
| 2023-02-07 | $7.80 | $7.80 | 226,293 | — | — |
| 2023-02-06 | $7.50 | $7.50 | 434,497 | — | — |
| 2023-02-03 | $9.00 | $9.00 | 281,767 | — | — |
| 2023-02-02 | $8.10 | $8.10 | 276,520 | — | — |
| 2023-02-01 | $7.50 | $7.50 | 192,783 | — | — |
| 2023-01-31 | $7.80 | $7.80 | 431,533 | — | — |
| 2023-01-30 | $6.90 | $6.90 | 217,837 | — | — |
| 2023-01-27 | $6.30 | $6.30 | 295,547 | — | — |
| 2023-01-26 | $5.70 | $5.70 | 107,887 | — | — |
| 2023-01-25 | $5.40 | $5.40 | 149,623 | — | — |
| 2023-01-24 | $5.40 | $5.40 | 117,817 | — | — |
| 2023-01-23 | $5.40 | $5.40 | 107,687 | — | — |
| 2023-01-20 | $5.10 | $5.10 | 113,710 | — | — |
| 2023-01-19 | $4.80 | $4.80 | 140,813 | — | — |
| 2023-01-18 | $5.10 | $5.10 | 203,207 | — | — |
| 2023-01-17 | $5.40 | $5.40 | 334,020 | — | — |
| 2023-01-13 | $4.80 | $4.80 | 72,483 | — | — |
| 2023-01-12 | $4.80 | $4.80 | 151,687 | — | — |
| 2023-01-11 | $5.10 | $5.10 | 153,200 | — | — |
| 2023-01-10 | $4.80 | $4.80 | 232,100 | — | — |
| 2023-01-09 | $4.50 | $4.50 | 277,423 | — | — |
| 2023-01-06 | $4.80 | $4.80 | 355,593 | — | — |
| 2023-01-05 | $4.50 | $4.50 | 252,920 | — | — |
| 2023-01-04 | $4.50 | $4.50 | 556,203 | — | — |
| 2023-01-03 | $3.90 | $3.90 | 536,583 | — | — |