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
- 2010-04-05 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 | $2.09 | $2.09 | 1,405,300 | — | — |
| 2023-12-28 | $2.24 | $2.24 | 1,099,900 | — | — |
| 2023-12-27 | $2.36 | $2.36 | 1,111,000 | — | — |
| 2023-12-26 | $2.39 | $2.39 | 681,600 | — | — |
| 2023-12-22 | $2.40 | $2.40 | 572,800 | — | — |
| 2023-12-21 | $2.35 | $2.35 | 997,300 | — | — |
| 2023-12-20 | $2.23 | $2.23 | 904,800 | — | — |
| 2023-12-19 | $2.37 | $2.37 | 1,072,400 | — | — |
| 2023-12-18 | $2.28 | $2.28 | 1,148,100 | — | — |
| 2023-12-15 | $2.44 | $2.44 | 4,661,000 | — | — |
| 2023-12-14 | $2.18 | $2.18 | 2,005,000 | — | — |
| 2023-12-13 | $2.05 | $2.05 | 1,694,500 | — | — |
| 2023-12-12 | $1.94 | $1.94 | 1,196,900 | — | — |
| 2023-12-11 | $2.05 | $2.05 | 1,240,300 | — | — |
| 2023-12-08 | $2.13 | $2.13 | 431,500 | — | — |
| 2023-12-07 | $2.16 | $2.16 | 444,400 | — | — |
| 2023-12-06 | $2.07 | $2.07 | 583,000 | — | — |
| 2023-12-05 | $2.16 | $2.16 | 675,800 | — | — |
| 2023-12-04 | $2.19 | $2.19 | 894,500 | — | — |
| 2023-12-01 | $2.15 | $2.15 | 634,400 | — | — |
| 2023-11-30 | $2.10 | $2.10 | 427,100 | — | — |
| 2023-11-29 | $2.15 | $2.15 | 646,800 | — | — |
| 2023-11-28 | $2.05 | $2.05 | 717,400 | — | — |
| 2023-11-27 | $2.08 | $2.08 | 651,100 | — | — |
| 2023-11-24 | $2.13 | $2.13 | 423,900 | — | — |
| 2023-11-22 | $2.18 | $2.18 | 785,000 | — | — |
| 2023-11-21 | $2.22 | $2.22 | 682,400 | — | — |
| 2023-11-20 | $2.32 | $2.32 | 847,400 | — | — |
| 2023-11-17 | $2.35 | $2.35 | 560,800 | — | — |
| 2023-11-16 | $2.34 | $2.34 | 871,000 | — | — |
| 2023-11-15 | $2.62 | $2.62 | 1,624,800 | — | — |
| 2023-11-14 | $2.38 | $2.38 | 1,646,800 | — | — |
| 2023-11-13 | $1.93 | $1.93 | 3,182,300 | — | — |
| 2023-11-10 | $2.58 | $2.58 | 2,907,800 | — | — |
| 2023-11-09 | $3.12 | $3.12 | 974,300 | — | — |
| 2023-11-08 | $3.30 | $3.30 | 249,900 | — | — |
| 2023-11-07 | $3.38 | $3.38 | 252,500 | — | — |
| 2023-11-06 | $3.37 | $3.37 | 342,300 | — | — |
| 2023-11-03 | $3.53 | $3.53 | 736,800 | — | — |
| 2023-11-02 | $3.37 | $3.37 | 513,900 | — | — |
| 2023-11-01 | $3.16 | $3.16 | 433,000 | — | — |
| 2023-10-31 | $3.25 | $3.25 | 381,100 | — | — |
| 2023-10-30 | $3.10 | $3.10 | 284,000 | — | — |
| 2023-10-27 | $3.05 | $3.05 | 405,900 | — | — |
| 2023-10-26 | $3.15 | $3.15 | 422,900 | — | — |
| 2023-10-25 | $3.14 | $3.14 | 197,300 | — | — |
| 2023-10-24 | $3.22 | $3.22 | 248,500 | — | — |
| 2023-10-23 | $3.09 | $3.09 | 445,500 | — | — |
| 2023-10-20 | $3.17 | $3.17 | 430,400 | — | — |
| 2023-10-19 | $3.20 | $3.20 | 385,800 | — | — |
| 2023-10-18 | $3.27 | $3.27 | 358,800 | — | — |
| 2023-10-17 | $3.44 | $3.44 | 296,100 | — | — |
| 2023-10-16 | $3.25 | $3.25 | 383,100 | — | — |
| 2023-10-13 | $3.16 | $3.16 | 534,300 | — | — |
| 2023-10-12 | $3.31 | $3.31 | 344,600 | — | — |
| 2023-10-11 | $3.40 | $3.40 | 211,500 | — | — |
| 2023-10-10 | $3.49 | $3.49 | 228,900 | — | — |
| 2023-10-09 | $3.41 | $3.41 | 300,300 | — | — |
| 2023-10-06 | $3.53 | $3.53 | 316,900 | — | — |
| 2023-10-05 | $3.49 | $3.49 | 238,000 | — | — |
| 2023-10-04 | $3.51 | $3.51 | 365,100 | — | — |
| 2023-10-03 | $3.57 | $3.57 | 297,800 | — | — |
| 2023-10-02 | $3.60 | $3.60 | 376,500 | — | — |
| 2023-09-29 | $3.63 | $3.63 | 370,100 | — | — |
| 2023-09-28 | $3.55 | $3.55 | 211,800 | — | — |
| 2023-09-27 | $3.53 | $3.53 | 349,900 | — | — |
| 2023-09-26 | $3.47 | $3.47 | 322,000 | — | — |
| 2023-09-25 | $3.47 | $3.47 | 308,000 | — | — |
| 2023-09-22 | $3.39 | $3.39 | 404,100 | — | — |
| 2023-09-21 | $3.35 | $3.35 | 380,400 | — | — |
| 2023-09-20 | $3.46 | $3.46 | 367,100 | — | — |
| 2023-09-19 | $3.51 | $3.51 | 395,200 | — | — |
| 2023-09-18 | $3.58 | $3.58 | 329,800 | — | — |
| 2023-09-15 | $3.60 | $3.60 | 519,500 | — | — |
| 2023-09-14 | $3.69 | $3.69 | 346,300 | — | — |
| 2023-09-13 | $3.63 | $3.63 | 609,500 | — | — |
| 2023-09-12 | $3.68 | $3.68 | 377,200 | — | — |
| 2023-09-11 | $3.74 | $3.74 | 418,700 | — | — |
| 2023-09-08 | $3.70 | $3.70 | 495,200 | — | — |
| 2023-09-07 | $3.82 | $3.82 | 565,100 | — | — |
| 2023-09-06 | $3.86 | $3.86 | 570,500 | — | — |
| 2023-09-05 | $3.93 | $3.93 | 424,600 | — | — |
| 2023-09-01 | $4.01 | $4.01 | 393,400 | — | — |
| 2023-08-31 | $4.00 | $4.00 | 391,100 | — | — |
| 2023-08-30 | $4.09 | $4.09 | 290,000 | — | — |
| 2023-08-29 | $4.17 | $4.17 | 342,400 | — | — |
| 2023-08-28 | $4.08 | $4.08 | 223,900 | — | — |
| 2023-08-25 | $4.03 | $4.03 | 335,900 | — | — |
| 2023-08-24 | $4.05 | $4.05 | 336,100 | — | — |
| 2023-08-23 | $4.27 | $4.27 | 297,400 | — | — |
| 2023-08-22 | $4.14 | $4.14 | 241,000 | — | — |
| 2023-08-21 | $4.17 | $4.17 | 298,900 | — | — |
| 2023-08-18 | $4.20 | $4.20 | 426,800 | — | — |
| 2023-08-17 | $4.10 | $4.10 | 697,200 | — | — |
| 2023-08-16 | $4.09 | $4.09 | 515,300 | — | — |
| 2023-08-15 | $4.32 | $4.32 | 357,400 | — | — |
| 2023-08-14 | $4.51 | $4.51 | 393,800 | — | — |
| 2023-08-11 | $4.57 | $4.57 | 481,800 | — | — |
| 2023-08-10 | $4.42 | $4.42 | 756,000 | — | — |
| 2023-08-09 | $4.54 | $4.54 | 1,236,700 | — | — |
| 2023-08-08 | $4.70 | $4.70 | 541,900 | — | — |
| 2023-08-07 | $4.86 | $4.86 | 527,600 | — | — |
| 2023-08-04 | $4.80 | $4.80 | 506,400 | — | — |
| 2023-08-03 | $4.96 | $4.96 | 387,300 | — | — |
| 2023-08-02 | $4.97 | $4.97 | 562,200 | — | — |
| 2023-08-01 | $5.14 | $5.14 | 416,900 | — | — |
| 2023-07-31 | $5.28 | $5.28 | 462,000 | — | — |
| 2023-07-28 | $5.14 | $5.14 | 664,900 | — | — |
| 2023-07-27 | $5.04 | $5.04 | 658,100 | — | — |
| 2023-07-26 | $5.21 | $5.21 | 498,700 | — | — |
| 2023-07-25 | $5.22 | $5.22 | 515,100 | — | — |
| 2023-07-24 | $5.16 | $5.16 | 1,063,800 | — | — |
| 2023-07-21 | $5.22 | $5.22 | 611,200 | — | — |
| 2023-07-20 | $5.15 | $5.15 | 979,500 | — | — |
| 2023-07-19 | $5.49 | $5.49 | 1,022,000 | — | — |
| 2023-07-18 | $5.78 | $5.78 | 985,300 | — | — |
| 2023-07-17 | $5.86 | $5.86 | 741,800 | — | — |
| 2023-07-14 | $5.48 | $5.48 | 646,100 | — | — |
| 2023-07-13 | $5.72 | $5.72 | 1,070,500 | — | — |
| 2023-07-12 | $5.72 | $5.72 | 1,615,000 | — | — |
| 2023-07-11 | $5.23 | $5.23 | 587,700 | — | — |
| 2023-07-10 | $4.99 | $4.99 | 528,400 | — | — |
| 2023-07-07 | $4.83 | $4.83 | 542,600 | — | — |
| 2023-07-06 | $4.69 | $4.69 | 987,300 | — | — |
| 2023-07-05 | $5.09 | $5.09 | 691,700 | — | — |
| 2023-07-03 | $5.19 | $5.19 | 417,700 | — | — |
| 2023-06-30 | $5.10 | $5.10 | 749,000 | — | — |
| 2023-06-29 | $5.25 | $5.25 | 638,500 | — | — |
| 2023-06-28 | $5.09 | $5.09 | 572,600 | — | — |
| 2023-06-27 | $5.03 | $5.03 | 630,400 | — | — |
| 2023-06-26 | $5.03 | $5.03 | 536,800 | — | — |
| 2023-06-23 | $5.01 | $5.01 | 2,350,600 | — | — |
| 2023-06-22 | $5.06 | $5.06 | 804,100 | — | — |
| 2023-06-21 | $5.28 | $5.28 | 862,400 | — | — |
| 2023-06-20 | $5.19 | $5.19 | 871,300 | — | — |
| 2023-06-16 | $5.21 | $5.21 | 3,036,900 | — | — |
| 2023-06-15 | $5.30 | $5.30 | 963,300 | — | — |
| 2023-06-14 | $5.18 | $5.18 | 1,182,700 | — | — |
| 2023-06-13 | $5.36 | $5.36 | 1,481,600 | — | — |
| 2023-06-12 | $5.02 | $5.02 | 669,700 | — | — |
| 2023-06-09 | $4.89 | $4.89 | 777,200 | — | — |
| 2023-06-08 | $4.99 | $4.99 | 660,100 | — | — |
| 2023-06-07 | $5.00 | $5.00 | 1,544,700 | — | — |
| 2023-06-06 | $4.99 | $4.99 | 1,042,600 | — | — |
| 2023-06-05 | $5.02 | $5.02 | 1,991,600 | — | — |
| 2023-06-02 | $5.01 | $5.01 | 1,084,700 | — | — |
| 2023-06-01 | $4.89 | $4.89 | 1,533,600 | — | — |
| 2023-05-31 | $5.02 | $5.02 | 2,859,300 | — | — |
| 2023-05-30 | $5.16 | $5.16 | 2,253,500 | — | — |
| 2023-05-26 | $4.46 | $4.46 | 593,200 | — | — |
| 2023-05-25 | $4.33 | $4.33 | 519,700 | — | — |
| 2023-05-24 | $4.23 | $4.23 | 384,900 | — | — |
| 2023-05-23 | $4.21 | $4.21 | 557,100 | — | — |
| 2023-05-22 | $4.25 | $4.25 | 718,100 | — | — |
| 2023-05-19 | $4.08 | $4.08 | 682,300 | — | — |
| 2023-05-18 | $4.11 | $4.11 | 563,700 | — | — |
| 2023-05-17 | $4.18 | $4.18 | 905,100 | — | — |
| 2023-05-16 | $3.93 | $3.93 | 641,400 | — | — |
| 2023-05-15 | $3.79 | $3.79 | 520,500 | — | — |
| 2023-05-12 | $3.77 | $3.77 | 807,300 | — | — |
| 2023-05-11 | $4.00 | $4.00 | 1,185,800 | — | — |
| 2023-05-10 | $4.59 | $4.59 | 1,219,700 | — | — |
| 2023-05-09 | $4.51 | $4.51 | 2,055,400 | — | — |
| 2023-05-08 | $4.06 | $4.06 | 652,400 | — | — |
| 2023-05-05 | $4.00 | $4.00 | 542,500 | — | — |
| 2023-05-04 | $3.81 | $3.81 | 426,900 | — | — |
| 2023-05-03 | $3.73 | $3.73 | 691,400 | — | — |
| 2023-05-02 | $3.71 | $3.71 | 786,400 | — | — |
| 2023-05-01 | $3.87 | $3.87 | 622,300 | — | — |
| 2023-04-28 | $4.02 | $4.02 | 1,180,500 | — | — |
| 2023-04-27 | $3.97 | $3.97 | 1,085,100 | — | — |
| 2023-04-26 | $3.70 | $3.70 | 566,100 | — | — |
| 2023-04-25 | $3.60 | $3.60 | 572,100 | — | — |
| 2023-04-24 | $3.76 | $3.76 | 423,800 | — | — |
| 2023-04-21 | $3.85 | $3.85 | 582,900 | — | — |
| 2023-04-20 | $3.91 | $3.91 | 347,100 | — | — |
| 2023-04-19 | $4.08 | $4.08 | 571,700 | — | — |
| 2023-04-18 | $4.02 | $4.02 | 369,900 | — | — |
| 2023-04-17 | $4.14 | $4.14 | 395,400 | — | — |
| 2023-04-14 | $4.18 | $4.18 | 374,900 | — | — |
| 2023-04-13 | $4.21 | $4.21 | 341,400 | — | — |
| 2023-04-12 | $4.04 | $4.04 | 482,200 | — | — |
| 2023-04-11 | $4.19 | $4.19 | 530,700 | — | — |
| 2023-04-10 | $4.17 | $4.17 | 722,800 | — | — |
| 2023-04-06 | $3.95 | $3.95 | 285,500 | — | — |
| 2023-04-05 | $3.84 | $3.84 | 687,800 | — | — |
| 2023-04-04 | $4.02 | $4.02 | 298,900 | — | — |
| 2023-04-03 | $4.12 | $4.12 | 479,400 | — | — |
| 2023-03-31 | $4.14 | $4.14 | 886,600 | — | — |
| 2023-03-30 | $3.93 | $3.93 | 511,400 | — | — |
| 2023-03-29 | $3.96 | $3.96 | 474,500 | — | — |
| 2023-03-28 | $3.80 | $3.80 | 548,500 | — | — |
| 2023-03-27 | $3.93 | $3.93 | 602,500 | — | — |
| 2023-03-24 | $4.06 | $4.06 | 578,600 | — | — |
| 2023-03-23 | $3.92 | $3.92 | 781,700 | — | — |
| 2023-03-22 | $3.75 | $3.75 | 564,800 | — | — |
| 2023-03-21 | $3.94 | $3.94 | 435,800 | — | — |
| 2023-03-20 | $3.74 | $3.74 | 676,500 | — | — |
| 2023-03-17 | $3.87 | $3.87 | 1,010,400 | — | — |
| 2023-03-16 | $4.00 | $4.00 | 801,400 | — | — |
| 2023-03-15 | $3.77 | $3.77 | 671,200 | — | — |
| 2023-03-14 | $3.90 | $3.90 | 676,400 | — | — |
| 2023-03-13 | $3.85 | $3.85 | 791,800 | — | — |
| 2023-03-10 | $3.65 | $3.65 | 1,150,000 | — | — |
| 2023-03-09 | $3.79 | $3.79 | 892,100 | — | — |
| 2023-03-08 | $3.95 | $3.95 | 353,100 | — | — |
| 2023-03-07 | $3.91 | $3.91 | 620,200 | — | — |
| 2023-03-06 | $4.11 | $4.11 | 656,400 | — | — |
| 2023-03-03 | $4.11 | $4.11 | 605,800 | — | — |
| 2023-03-02 | $3.93 | $3.93 | 1,170,400 | — | — |
| 2023-03-01 | $4.10 | $4.10 | 903,100 | — | — |
| 2023-02-28 | $4.15 | $4.15 | 442,800 | — | — |
| 2023-02-27 | $4.24 | $4.24 | 473,100 | — | — |
| 2023-02-24 | $4.14 | $4.14 | 994,400 | — | — |
| 2023-02-23 | $4.56 | $4.56 | 698,700 | — | — |
| 2023-02-22 | $4.49 | $4.49 | 527,900 | — | — |
| 2023-02-21 | $4.43 | $4.43 | 824,300 | — | — |
| 2023-02-17 | $4.82 | $4.82 | 1,065,400 | — | — |
| 2023-02-16 | $5.21 | $5.21 | 1,304,200 | — | — |
| 2023-02-15 | $5.18 | $5.18 | 745,000 | — | — |
| 2023-02-14 | $4.83 | $4.83 | 643,200 | — | — |
| 2023-02-13 | $4.73 | $4.73 | 900,100 | — | — |
| 2023-02-10 | $4.86 | $4.86 | 699,800 | — | — |
| 2023-02-09 | $4.90 | $4.90 | 1,285,400 | — | — |
| 2023-02-08 | $5.38 | $5.38 | 797,300 | — | — |
| 2023-02-07 | $5.65 | $5.65 | 859,300 | — | — |
| 2023-02-06 | $5.55 | $5.55 | 724,000 | — | — |
| 2023-02-03 | $5.75 | $5.75 | 998,600 | — | — |
| 2023-02-02 | $5.81 | $5.81 | 1,572,100 | — | — |
| 2023-02-01 | $5.30 | $5.30 | 1,030,000 | — | — |
| 2023-01-31 | $5.21 | $5.21 | 830,700 | — | — |
| 2023-01-30 | $4.87 | $4.87 | 871,200 | — | — |
| 2023-01-27 | $5.27 | $5.27 | 633,600 | — | — |
| 2023-01-26 | $5.30 | $5.30 | 623,800 | — | — |
| 2023-01-25 | $5.19 | $5.19 | 1,012,000 | — | — |
| 2023-01-24 | $5.23 | $5.23 | 958,400 | — | — |
| 2023-01-23 | $5.48 | $5.48 | 6,242,000 | — | — |
| 2023-01-20 | $4.92 | $4.92 | 883,700 | — | — |
| 2023-01-19 | $4.78 | $4.78 | 1,262,500 | — | — |
| 2023-01-18 | $5.35 | $5.35 | 2,179,500 | — | — |
| 2023-01-17 | $5.35 | $5.35 | 1,449,100 | — | — |
| 2023-01-13 | $5.02 | $5.02 | 1,042,000 | — | — |
| 2023-01-12 | $4.88 | $4.88 | 901,000 | — | — |
| 2023-01-11 | $4.62 | $4.62 | 1,246,200 | — | — |
| 2023-01-10 | $4.41 | $4.41 | 1,092,200 | — | — |
| 2023-01-09 | $4.11 | $4.11 | 1,373,900 | — | — |
| 2023-01-06 | $3.81 | $3.81 | 708,100 | — | — |
| 2023-01-05 | $3.52 | $3.52 | 543,400 | — | — |
| 2023-01-04 | $3.80 | $3.80 | 498,000 | — | — |
| 2023-01-03 | $3.60 | $3.60 | 592,700 | — | — |