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
- 2015-11-11 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 | $5.05 | $5.05 | 710,400 | — | — |
| 2023-12-28 | $5.06 | $5.06 | 424,300 | — | — |
| 2023-12-27 | $5.09 | $5.09 | 644,600 | — | — |
| 2023-12-26 | $5.01 | $5.01 | 525,000 | — | — |
| 2023-12-22 | $4.88 | $4.88 | 709,300 | — | — |
| 2023-12-21 | $5.03 | $5.03 | 1,084,200 | — | — |
| 2023-12-20 | $4.80 | $4.80 | 1,179,900 | — | — |
| 2023-12-19 | $4.97 | $4.97 | 1,993,800 | — | — |
| 2023-12-18 | $4.49 | $4.49 | 651,800 | — | — |
| 2023-12-15 | $4.41 | $4.41 | 896,300 | — | — |
| 2023-12-14 | $4.56 | $4.56 | 1,086,300 | — | — |
| 2023-12-13 | $4.63 | $4.63 | 893,800 | — | — |
| 2023-12-12 | $4.46 | $4.46 | 1,179,300 | — | — |
| 2023-12-11 | $4.16 | $4.16 | 1,808,400 | — | — |
| 2023-12-08 | $4.51 | $4.51 | 2,789,400 | — | — |
| 2023-12-07 | $4.78 | $4.78 | 5,187,900 | — | — |
| 2023-12-06 | $6.87 | $6.87 | 705,500 | — | — |
| 2023-12-05 | $6.29 | $6.29 | 508,000 | — | — |
| 2023-12-04 | $5.87 | $5.87 | 329,900 | — | — |
| 2023-12-01 | $5.51 | $5.51 | 592,000 | — | — |
| 2023-11-30 | $5.31 | $5.31 | 1,119,100 | — | — |
| 2023-11-29 | $5.24 | $5.24 | 214,900 | — | — |
| 2023-11-28 | $5.12 | $5.12 | 212,000 | — | — |
| 2023-11-27 | $5.23 | $5.23 | 253,200 | — | — |
| 2023-11-24 | $5.31 | $5.31 | 267,200 | — | — |
| 2023-11-22 | $5.40 | $5.40 | 211,700 | — | — |
| 2023-11-21 | $5.25 | $5.25 | 242,600 | — | — |
| 2023-11-20 | $5.20 | $5.20 | 347,300 | — | — |
| 2023-11-17 | $5.51 | $5.51 | 268,500 | — | — |
| 2023-11-16 | $5.49 | $5.49 | 206,100 | — | — |
| 2023-11-15 | $5.43 | $5.43 | 284,600 | — | — |
| 2023-11-14 | $5.44 | $5.44 | 438,700 | — | — |
| 2023-11-13 | $5.19 | $5.19 | 188,600 | — | — |
| 2023-11-10 | $5.25 | $5.25 | 349,200 | — | — |
| 2023-11-09 | $5.21 | $5.21 | 312,900 | — | — |
| 2023-11-08 | $5.76 | $5.76 | 212,700 | — | — |
| 2023-11-07 | $5.75 | $5.75 | 235,000 | — | — |
| 2023-11-06 | $5.47 | $5.47 | 175,100 | — | — |
| 2023-11-03 | $5.64 | $5.64 | 220,900 | — | — |
| 2023-11-02 | $5.32 | $5.32 | 222,300 | — | — |
| 2023-11-01 | $5.30 | $5.30 | 222,800 | — | — |
| 2023-10-31 | $5.38 | $5.38 | 141,500 | — | — |
| 2023-10-30 | $5.43 | $5.43 | 120,500 | — | — |
| 2023-10-27 | $5.32 | $5.32 | 191,100 | — | — |
| 2023-10-26 | $5.52 | $5.52 | 125,000 | — | — |
| 2023-10-25 | $5.61 | $5.61 | 172,000 | — | — |
| 2023-10-24 | $5.59 | $5.59 | 159,400 | — | — |
| 2023-10-23 | $5.38 | $5.38 | 203,700 | — | — |
| 2023-10-20 | $5.51 | $5.51 | 216,200 | — | — |
| 2023-10-19 | $5.46 | $5.46 | 191,600 | — | — |
| 2023-10-18 | $5.62 | $5.62 | 175,300 | — | — |
| 2023-10-17 | $5.89 | $5.89 | 318,200 | — | — |
| 2023-10-16 | $5.59 | $5.59 | 207,500 | — | — |
| 2023-10-13 | $5.55 | $5.55 | 321,700 | — | — |
| 2023-10-12 | $5.44 | $5.44 | 183,600 | — | — |
| 2023-10-11 | $5.66 | $5.66 | 167,300 | — | — |
| 2023-10-10 | $5.85 | $5.85 | 536,000 | — | — |
| 2023-10-09 | $5.61 | $5.61 | 156,100 | — | — |
| 2023-10-06 | $5.65 | $5.65 | 273,300 | — | — |
| 2023-10-05 | $5.83 | $5.83 | 483,200 | — | — |
| 2023-10-04 | $5.73 | $5.73 | 410,500 | — | — |
| 2023-10-03 | $5.84 | $5.84 | 620,900 | — | — |
| 2023-10-02 | $6.02 | $6.02 | 652,600 | — | — |
| 2023-09-29 | $5.75 | $5.75 | 530,000 | — | — |
| 2023-09-28 | $5.74 | $5.74 | 1,304,300 | — | — |
| 2023-09-27 | $5.28 | $5.28 | 341,000 | — | — |
| 2023-09-26 | $5.29 | $5.29 | 210,500 | — | — |
| 2023-09-25 | $5.31 | $5.31 | 722,300 | — | — |
| 2023-09-22 | $5.44 | $5.44 | 281,400 | — | — |
| 2023-09-21 | $5.36 | $5.36 | 206,700 | — | — |
| 2023-09-20 | $5.26 | $5.26 | 739,100 | — | — |
| 2023-09-19 | $5.33 | $5.33 | 310,500 | — | — |
| 2023-09-18 | $5.02 | $5.02 | 203,900 | — | — |
| 2023-09-15 | $5.40 | $5.40 | 984,100 | — | — |
| 2023-09-14 | $5.21 | $5.21 | 273,800 | — | — |
| 2023-09-13 | $4.99 | $4.99 | 166,400 | — | — |
| 2023-09-12 | $5.09 | $5.09 | 328,800 | — | — |
| 2023-09-11 | $4.70 | $4.70 | 196,500 | — | — |
| 2023-09-08 | $4.54 | $4.54 | 192,000 | — | — |
| 2023-09-07 | $4.39 | $4.39 | 116,700 | — | — |
| 2023-09-06 | $4.37 | $4.37 | 138,100 | — | — |
| 2023-09-05 | $4.45 | $4.45 | 204,700 | — | — |
| 2023-09-01 | $4.54 | $4.54 | 178,800 | — | — |
| 2023-08-31 | $4.35 | $4.35 | 149,400 | — | — |
| 2023-08-30 | $4.48 | $4.48 | 111,200 | — | — |
| 2023-08-29 | $4.42 | $4.42 | 110,100 | — | — |
| 2023-08-28 | $4.51 | $4.51 | 108,600 | — | — |
| 2023-08-25 | $4.74 | $4.74 | 161,600 | — | — |
| 2023-08-24 | $4.75 | $4.75 | 167,400 | — | — |
| 2023-08-23 | $4.90 | $4.90 | 293,100 | — | — |
| 2023-08-22 | $4.58 | $4.58 | 141,000 | — | — |
| 2023-08-21 | $4.41 | $4.41 | 172,100 | — | — |
| 2023-08-18 | $4.28 | $4.28 | 155,100 | — | — |
| 2023-08-17 | $4.37 | $4.37 | 172,000 | — | — |
| 2023-08-16 | $4.30 | $4.30 | 102,000 | — | — |
| 2023-08-15 | $4.42 | $4.42 | 164,000 | — | — |
| 2023-08-14 | $4.66 | $4.66 | 177,400 | — | — |
| 2023-08-11 | $4.71 | $4.71 | 135,300 | — | — |
| 2023-08-10 | $4.64 | $4.64 | 188,600 | — | — |
| 2023-08-09 | $4.44 | $4.44 | 173,800 | — | — |
| 2023-08-08 | $4.50 | $4.50 | 161,400 | — | — |
| 2023-08-07 | $4.59 | $4.59 | 279,800 | — | — |
| 2023-08-04 | $5.00 | $5.00 | 572,400 | — | — |
| 2023-08-03 | $5.06 | $5.06 | 561,400 | — | — |
| 2023-08-02 | $4.37 | $4.37 | 287,800 | — | — |
| 2023-08-01 | $4.37 | $4.37 | 279,400 | — | — |
| 2023-07-31 | $4.37 | $4.37 | 165,100 | — | — |
| 2023-07-28 | $4.09 | $4.09 | 282,300 | — | — |
| 2023-07-27 | $3.87 | $3.87 | 177,400 | — | — |
| 2023-07-26 | $3.87 | $3.87 | 194,300 | — | — |
| 2023-07-25 | $3.91 | $3.91 | 268,900 | — | — |
| 2023-07-24 | $4.20 | $4.20 | 162,500 | — | — |
| 2023-07-21 | $4.26 | $4.26 | 192,500 | — | — |
| 2023-07-20 | $4.27 | $4.27 | 206,100 | — | — |
| 2023-07-19 | $4.26 | $4.26 | 198,700 | — | — |
| 2023-07-18 | $4.19 | $4.19 | 173,000 | — | — |
| 2023-07-17 | $4.15 | $4.15 | 133,400 | — | — |
| 2023-07-14 | $4.04 | $4.04 | 185,000 | — | — |
| 2023-07-13 | $4.09 | $4.09 | 175,200 | — | — |
| 2023-07-12 | $4.14 | $4.14 | 145,300 | — | — |
| 2023-07-11 | $4.11 | $4.11 | 469,900 | — | — |
| 2023-07-10 | $4.37 | $4.37 | 1,580,900 | — | — |
| 2023-07-07 | $3.92 | $3.92 | 194,100 | — | — |
| 2023-07-06 | $3.81 | $3.81 | 324,000 | — | — |
| 2023-07-05 | $3.81 | $3.81 | 522,000 | — | — |
| 2023-07-03 | $3.56 | $3.56 | 138,600 | — | — |
| 2023-06-30 | $3.64 | $3.64 | 322,000 | — | — |
| 2023-06-29 | $3.61 | $3.61 | 292,800 | — | — |
| 2023-06-28 | $3.66 | $3.66 | 650,900 | — | — |
| 2023-06-27 | $3.51 | $3.51 | 371,100 | — | — |
| 2023-06-26 | $3.70 | $3.70 | 452,000 | — | — |
| 2023-06-23 | $3.74 | $3.74 | 7,052,600 | — | — |
| 2023-06-22 | $4.09 | $4.09 | 275,600 | — | — |
| 2023-06-21 | $4.21 | $4.21 | 338,100 | — | — |
| 2023-06-20 | $4.20 | $4.20 | 448,600 | — | — |
| 2023-06-16 | $3.98 | $3.98 | 725,900 | — | — |
| 2023-06-15 | $3.91 | $3.91 | 204,900 | — | — |
| 2023-06-14 | $4.06 | $4.06 | 131,400 | — | — |
| 2023-06-13 | $4.22 | $4.22 | 174,400 | — | — |
| 2023-06-12 | $4.18 | $4.18 | 182,000 | — | — |
| 2023-06-09 | $4.09 | $4.09 | 166,200 | — | — |
| 2023-06-08 | $4.11 | $4.11 | 277,600 | — | — |
| 2023-06-07 | $4.13 | $4.13 | 372,400 | — | — |
| 2023-06-06 | $4.26 | $4.26 | 206,700 | — | — |
| 2023-06-05 | $4.28 | $4.28 | 298,400 | — | — |
| 2023-06-02 | $4.55 | $4.55 | 422,800 | — | — |
| 2023-06-01 | $4.16 | $4.16 | 338,200 | — | — |
| 2023-05-31 | $3.96 | $3.96 | 238,700 | — | — |
| 2023-05-30 | $3.80 | $3.80 | 241,100 | — | — |
| 2023-05-26 | $3.66 | $3.66 | 362,300 | — | — |
| 2023-05-25 | $3.76 | $3.76 | 331,700 | — | — |
| 2023-05-24 | $3.59 | $3.59 | 883,200 | — | — |
| 2023-05-23 | $3.81 | $3.81 | 1,000,700 | — | — |
| 2023-05-22 | $3.71 | $3.71 | 409,100 | — | — |
| 2023-05-19 | $3.74 | $3.74 | 308,200 | — | — |
| 2023-05-18 | $3.56 | $3.56 | 547,900 | — | — |
| 2023-05-17 | $3.67 | $3.67 | 587,600 | — | — |
| 2023-05-16 | $3.71 | $3.71 | 325,500 | — | — |
| 2023-05-15 | $4.03 | $4.03 | 192,400 | — | — |
| 2023-05-12 | $3.97 | $3.97 | 162,900 | — | — |
| 2023-05-11 | $3.87 | $3.87 | 216,400 | — | — |
| 2023-05-10 | $3.99 | $3.99 | 164,300 | — | — |
| 2023-05-09 | $3.98 | $3.98 | 183,700 | — | — |
| 2023-05-08 | $3.98 | $3.98 | 321,700 | — | — |
| 2023-05-05 | $3.99 | $3.99 | 353,000 | — | — |
| 2023-05-04 | $3.65 | $3.65 | 363,000 | — | — |
| 2023-05-03 | $3.75 | $3.75 | 442,400 | — | — |
| 2023-05-02 | $3.68 | $3.68 | 276,800 | — | — |
| 2023-05-01 | $3.83 | $3.83 | 308,700 | — | — |
| 2023-04-28 | $3.99 | $3.99 | 372,800 | — | — |
| 2023-04-27 | $3.85 | $3.85 | 206,500 | — | — |
| 2023-04-26 | $3.83 | $3.83 | 431,400 | — | — |
| 2023-04-25 | $3.96 | $3.96 | 394,400 | — | — |
| 2023-04-24 | $4.02 | $4.02 | 261,500 | — | — |
| 2023-04-21 | $4.32 | $4.32 | 317,100 | — | — |
| 2023-04-20 | $4.38 | $4.38 | 125,300 | — | — |
| 2023-04-19 | $4.33 | $4.33 | 146,800 | — | — |
| 2023-04-18 | $4.27 | $4.27 | 137,400 | — | — |
| 2023-04-17 | $4.48 | $4.48 | 132,600 | — | — |
| 2023-04-14 | $4.49 | $4.49 | 183,600 | — | — |
| 2023-04-13 | $4.63 | $4.63 | 143,800 | — | — |
| 2023-04-12 | $4.65 | $4.65 | 207,600 | — | — |
| 2023-04-11 | $4.69 | $4.69 | 276,600 | — | — |
| 2023-04-10 | $4.61 | $4.61 | 312,900 | — | — |
| 2023-04-06 | $4.42 | $4.42 | 147,300 | — | — |
| 2023-04-05 | $4.43 | $4.43 | 197,900 | — | — |
| 2023-04-04 | $4.45 | $4.45 | 242,900 | — | — |
| 2023-04-03 | $4.63 | $4.63 | 439,400 | — | — |
| 2023-03-31 | $4.33 | $4.33 | 337,200 | — | — |
| 2023-03-30 | $4.13 | $4.13 | 379,800 | — | — |
| 2023-03-29 | $4.35 | $4.35 | 453,500 | — | — |
| 2023-03-28 | $4.01 | $4.01 | 516,900 | — | — |
| 2023-03-27 | $3.74 | $3.74 | 537,500 | — | — |
| 2023-03-24 | $3.58 | $3.58 | 539,900 | — | — |
| 2023-03-23 | $3.77 | $3.77 | 665,000 | — | — |
| 2023-03-22 | $3.80 | $3.80 | 697,900 | — | — |
| 2023-03-21 | $4.24 | $4.24 | 418,400 | — | — |
| 2023-03-20 | $4.18 | $4.18 | 312,100 | — | — |
| 2023-03-17 | $4.00 | $4.00 | 434,700 | — | — |
| 2023-03-16 | $4.09 | $4.09 | 250,400 | — | — |
| 2023-03-15 | $3.99 | $3.99 | 901,300 | — | — |
| 2023-03-14 | $4.18 | $4.18 | 516,300 | — | — |
| 2023-03-13 | $4.02 | $4.02 | 255,500 | — | — |
| 2023-03-10 | $4.00 | $4.00 | 574,600 | — | — |
| 2023-03-09 | $4.26 | $4.26 | 341,800 | — | — |
| 2023-03-08 | $4.24 | $4.24 | 298,700 | — | — |
| 2023-03-07 | $4.22 | $4.22 | 152,500 | — | — |
| 2023-03-06 | $4.20 | $4.20 | 329,300 | — | — |
| 2023-03-03 | $4.22 | $4.22 | 181,400 | — | — |
| 2023-03-02 | $4.10 | $4.10 | 300,100 | — | — |
| 2023-03-01 | $4.20 | $4.20 | 541,000 | — | — |
| 2023-02-28 | $4.20 | $4.20 | 520,800 | — | — |
| 2023-02-27 | $4.25 | $4.25 | 392,700 | — | — |
| 2023-02-24 | $4.25 | $4.25 | 532,900 | — | — |
| 2023-02-23 | $4.25 | $4.25 | 279,300 | — | — |
| 2023-02-22 | $4.30 | $4.30 | 371,500 | — | — |
| 2023-02-21 | $4.32 | $4.32 | 427,500 | — | — |
| 2023-02-17 | $4.75 | $4.75 | 290,700 | — | — |
| 2023-02-16 | $4.64 | $4.64 | 497,400 | — | — |
| 2023-02-15 | $4.35 | $4.35 | 575,700 | — | — |
| 2023-02-14 | $4.25 | $4.25 | 377,700 | — | — |
| 2023-02-13 | $4.19 | $4.19 | 358,300 | — | — |
| 2023-02-10 | $4.35 | $4.35 | 589,300 | — | — |
| 2023-02-09 | $4.77 | $4.77 | 261,200 | — | — |
| 2023-02-08 | $4.74 | $4.74 | 366,500 | — | — |
| 2023-02-07 | $5.26 | $5.26 | 297,600 | — | — |
| 2023-02-06 | $5.07 | $5.07 | 225,600 | — | — |
| 2023-02-03 | $5.15 | $5.15 | 338,000 | — | — |
| 2023-02-02 | $5.20 | $5.20 | 542,100 | — | — |
| 2023-02-01 | $5.11 | $5.11 | 517,100 | — | — |
| 2023-01-31 | $4.93 | $4.93 | 483,000 | — | — |
| 2023-01-30 | $4.48 | $4.48 | 646,400 | — | — |
| 2023-01-27 | $4.31 | $4.31 | 267,700 | — | — |
| 2023-01-26 | $4.47 | $4.47 | 290,600 | — | — |
| 2023-01-25 | $4.57 | $4.57 | 422,600 | — | — |
| 2023-01-24 | $4.55 | $4.55 | 421,000 | — | — |
| 2023-01-23 | $4.71 | $4.71 | 319,500 | — | — |
| 2023-01-20 | $4.76 | $4.76 | 709,300 | — | — |
| 2023-01-19 | $4.46 | $4.46 | 555,900 | — | — |
| 2023-01-18 | $4.81 | $4.81 | 591,500 | — | — |
| 2023-01-17 | $5.37 | $5.37 | 727,300 | — | — |
| 2023-01-13 | $5.46 | $5.46 | 664,600 | — | — |
| 2023-01-12 | $5.25 | $5.25 | 1,203,700 | — | — |
| 2023-01-11 | $5.26 | $5.26 | 348,800 | — | — |
| 2023-01-10 | $5.47 | $5.47 | 286,600 | — | — |
| 2023-01-09 | $5.47 | $5.47 | 372,900 | — | — |
| 2023-01-06 | $5.79 | $5.79 | 305,100 | — | — |
| 2023-01-05 | $6.21 | $6.21 | 253,500 | — | — |
| 2023-01-04 | $6.30 | $6.30 | 392,100 | — | — |
| 2023-01-03 | $6.20 | $6.20 | 515,300 | — | — |