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
- 2002-12-16 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 | $3.92 | $4.34 | 120,700 | — | — |
| 2023-12-28 | $3.98 | $4.41 | 177,000 | — | — |
| 2023-12-27 | $4.00 | $4.43 | 93,400 | — | — |
| 2023-12-26 | $3.99 | $4.42 | 188,100 | — | — |
| 2023-12-22 | $3.97 | $4.39 | 103,300 | — | — |
| 2023-12-21 | $3.94 | $4.36 | 180,700 | — | — |
| 2023-12-20 | $3.81 | $4.22 | 338,200 | — | — |
| 2023-12-19 | $3.90 | $4.32 | 613,900 | — | — |
| 2023-12-18 | $3.84 | $4.25 | 282,700 | — | — |
| 2023-12-15 | $3.90 | $4.32 | 397,900 | — | — |
| 2023-12-14 | $3.89 | $4.31 | 201,400 | — | — |
| 2023-12-13 | $3.85 | $4.26 | 208,100 | — | — |
| 2023-12-12 | $3.75 | $4.15 | 127,700 | — | — |
| 2023-12-11 | $3.76 | $4.16 | 142,700 | — | — |
| 2023-12-08 | $3.78 | $4.18 | 93,400 | — | — |
| 2023-12-07 | $3.79 | $4.20 | 162,600 | — | — |
| 2023-12-06 | $3.76 | $4.16 | 284,100 | — | — |
| 2023-12-05 | $3.98 | $4.41 | 338,900 | — | — |
| 2023-12-04 | $3.94 | $4.36 | 525,300 | — | — |
| 2023-12-01 | $3.76 | $4.16 | 409,900 | — | — |
| 2023-11-30 | $3.64 | $4.03 | 849,300 | — | — |
| 2023-11-29 | $3.62 | $4.01 | 234,500 | — | — |
| 2023-11-28 | $3.64 | $4.03 | 215,100 | — | — |
| 2023-11-27 | $3.65 | $4.04 | 216,500 | — | — |
| 2023-11-24 | $3.72 | $4.12 | 101,700 | — | — |
| 2023-11-22 | $3.74 | $4.14 | 125,400 | — | — |
| 2023-11-21 | $3.72 | $4.12 | 223,200 | — | — |
| 2023-11-20 | $3.75 | $4.15 | 418,100 | — | — |
| 2023-11-17 | $3.74 | $4.14 | 194,800 | — | — |
| 2023-11-16 | $3.71 | $4.11 | 369,800 | — | — |
| 2023-11-15 | $3.71 | $4.11 | 283,500 | — | — |
| 2023-11-14 | $3.69 | $4.08 | 665,100 | — | — |
| 2023-11-13 | $3.63 | $4.02 | 125,000 | — | — |
| 2023-11-10 | $3.63 | $4.02 | 261,700 | — | — |
| 2023-11-09 | $3.61 | $4.00 | 120,700 | — | — |
| 2023-11-08 | $3.67 | $4.06 | 123,000 | — | — |
| 2023-11-07 | $3.69 | $4.08 | 124,500 | — | — |
| 2023-11-06 | $3.74 | $4.14 | 143,000 | — | — |
| 2023-11-03 | $3.72 | $4.12 | 329,600 | — | — |
| 2023-11-02 | $3.68 | $4.07 | 355,600 | — | — |
| 2023-11-01 | $3.59 | $3.97 | 161,800 | — | — |
| 2023-10-31 | $3.59 | $3.97 | 258,000 | — | — |
| 2023-10-30 | $3.53 | $3.91 | 129,100 | — | — |
| 2023-10-27 | $3.54 | $3.92 | 116,600 | — | — |
| 2023-10-26 | $3.54 | $3.92 | 203,200 | — | — |
| 2023-10-25 | $3.55 | $3.93 | 195,400 | — | — |
| 2023-10-24 | $3.55 | $3.93 | 157,100 | — | — |
| 2023-10-23 | $3.53 | $3.91 | 156,700 | — | — |
| 2023-10-20 | $3.50 | $3.87 | 182,200 | — | — |
| 2023-10-19 | $3.46 | $3.83 | 105,400 | — | — |
| 2023-10-18 | $3.50 | $3.87 | 218,200 | — | — |
| 2023-10-17 | $3.57 | $3.95 | 127,400 | — | — |
| 2023-10-16 | $3.63 | $4.02 | 127,100 | — | — |
| 2023-10-13 | $3.57 | $3.95 | 127,000 | — | — |
| 2023-10-12 | $3.63 | $4.02 | 201,600 | — | — |
| 2023-10-11 | $3.62 | $4.01 | 108,000 | — | — |
| 2023-10-10 | $3.68 | $4.07 | 351,200 | — | — |
| 2023-10-09 | $3.65 | $4.04 | 178,100 | — | — |
| 2023-10-06 | $3.56 | $3.94 | 149,900 | — | — |
| 2023-10-05 | $3.50 | $3.87 | 172,200 | — | — |
| 2023-10-04 | $3.51 | $3.89 | 185,800 | — | — |
| 2023-10-03 | $3.55 | $3.93 | 310,700 | — | — |
| 2023-10-02 | $3.55 | $3.93 | 191,700 | — | — |
| 2023-09-29 | $3.65 | $4.04 | 230,300 | — | — |
| 2023-09-28 | $3.52 | $3.90 | 211,700 | — | — |
| 2023-09-27 | $3.55 | $3.93 | 172,200 | — | — |
| 2023-09-26 | $3.48 | $3.85 | 266,800 | — | — |
| 2023-09-25 | $3.55 | $3.93 | 188,900 | — | — |
| 2023-09-22 | $3.56 | $3.94 | 169,800 | — | — |
| 2023-09-21 | $3.66 | $4.05 | 267,800 | — | — |
| 2023-09-20 | $3.59 | $3.97 | 243,400 | — | — |
| 2023-09-19 | $3.62 | $4.01 | 145,400 | — | — |
| 2023-09-18 | $3.66 | $4.05 | 186,900 | — | — |
| 2023-09-15 | $3.66 | $4.05 | 1,510,400 | — | — |
| 2023-09-14 | $3.74 | $4.14 | 697,000 | — | — |
| 2023-09-13 | $3.59 | $3.97 | 231,400 | — | — |
| 2023-09-12 | $3.68 | $4.07 | 238,600 | — | — |
| 2023-09-11 | $3.60 | $3.98 | 257,200 | — | — |
| 2023-09-08 | $3.57 | $3.95 | 235,700 | — | — |
| 2023-09-07 | $3.58 | $3.96 | 455,700 | — | — |
| 2023-09-06 | $3.62 | $4.01 | 252,300 | — | — |
| 2023-09-05 | $3.67 | $4.06 | 323,600 | — | — |
| 2023-09-01 | $3.79 | $4.20 | 107,700 | — | — |
| 2023-08-31 | $3.81 | $4.22 | 144,300 | — | — |
| 2023-08-30 | $3.82 | $4.23 | 62,600 | — | — |
| 2023-08-29 | $3.82 | $4.23 | 76,900 | — | — |
| 2023-08-28 | $3.84 | $4.25 | 94,700 | — | — |
| 2023-08-25 | $3.84 | $4.25 | 110,000 | — | — |
| 2023-08-24 | $3.77 | $4.17 | 119,400 | — | — |
| 2023-08-23 | $3.82 | $4.23 | 173,900 | — | — |
| 2023-08-22 | $3.75 | $4.15 | 154,700 | — | — |
| 2023-08-21 | $3.74 | $4.14 | 255,300 | — | — |
| 2023-08-18 | $3.70 | $4.10 | 416,300 | — | — |
| 2023-08-17 | $3.72 | $4.12 | 208,900 | — | — |
| 2023-08-16 | $3.76 | $4.16 | 151,400 | — | — |
| 2023-08-15 | $3.77 | $4.17 | 220,300 | — | — |
| 2023-08-14 | $3.98 | $4.41 | 335,500 | — | — |
| 2023-08-11 | $3.81 | $4.22 | 242,800 | — | — |
| 2023-08-10 | $3.76 | $4.16 | 161,200 | — | — |
| 2023-08-09 | $3.78 | $4.18 | 144,400 | — | — |
| 2023-08-08 | $3.88 | $4.29 | 311,400 | — | — |
| 2023-08-07 | $3.74 | $4.14 | 242,400 | — | — |
| 2023-08-04 | $3.72 | $4.12 | 525,800 | — | — |
| 2023-08-03 | $3.92 | $4.34 | 185,800 | — | — |
| 2023-08-02 | $4.01 | $4.44 | 93,700 | — | — |
| 2023-08-01 | $4.00 | $4.43 | 77,200 | — | — |
| 2023-07-31 | $3.99 | $4.42 | 91,300 | — | — |
| 2023-07-28 | $3.94 | $4.36 | 76,800 | — | — |
| 2023-07-27 | $3.98 | $4.41 | 134,700 | — | — |
| 2023-07-26 | $3.95 | $4.37 | 157,600 | — | — |
| 2023-07-25 | $3.98 | $4.41 | 106,400 | — | — |
| 2023-07-24 | $4.04 | $4.47 | 169,800 | — | — |
| 2023-07-21 | $4.06 | $4.49 | 158,200 | — | — |
| 2023-07-20 | $4.07 | $4.51 | 123,900 | — | — |
| 2023-07-19 | $4.11 | $4.55 | 108,300 | — | — |
| 2023-07-18 | $4.15 | $4.59 | 111,800 | — | — |
| 2023-07-17 | $4.09 | $4.53 | 88,900 | — | — |
| 2023-07-14 | $4.08 | $4.52 | 121,600 | — | — |
| 2023-07-13 | $4.11 | $4.55 | 181,500 | — | — |
| 2023-07-12 | $4.03 | $4.46 | 180,600 | — | — |
| 2023-07-11 | $4.10 | $4.54 | 200,000 | — | — |
| 2023-07-10 | $4.16 | $4.60 | 187,000 | — | — |
| 2023-07-07 | $4.02 | $4.45 | 177,600 | — | — |
| 2023-07-06 | $3.88 | $4.29 | 120,100 | — | — |
| 2023-07-05 | $3.97 | $4.39 | 87,300 | — | — |
| 2023-07-03 | $4.10 | $4.54 | 83,800 | — | — |
| 2023-06-30 | $4.16 | $4.60 | 157,900 | — | — |
| 2023-06-29 | $4.15 | $4.59 | 193,200 | — | — |
| 2023-06-28 | $4.02 | $4.45 | 198,700 | — | — |
| 2023-06-27 | $3.93 | $4.35 | 208,800 | — | — |
| 2023-06-26 | $4.09 | $4.53 | 236,200 | — | — |
| 2023-06-23 | $4.14 | $4.58 | 4,813,500 | — | — |
| 2023-06-22 | $4.45 | $4.93 | 317,300 | — | — |
| 2023-06-21 | $4.52 | $5.00 | 335,000 | — | — |
| 2023-06-20 | $4.54 | $5.03 | 575,800 | — | — |
| 2023-06-16 | $4.54 | $5.03 | 1,144,200 | — | — |
| 2023-06-15 | $4.58 | $5.07 | 329,800 | — | — |
| 2023-06-14 | $4.50 | $4.98 | 269,600 | — | — |
| 2023-06-13 | $4.53 | $5.01 | 235,700 | — | — |
| 2023-06-12 | $4.56 | $5.05 | 175,500 | — | — |
| 2023-06-09 | $4.58 | $5.07 | 142,700 | — | — |
| 2023-06-08 | $4.59 | $5.08 | 200,000 | — | — |
| 2023-06-07 | $4.61 | $5.10 | 326,700 | — | — |
| 2023-06-06 | $4.58 | $5.07 | 448,600 | — | — |
| 2023-06-05 | $4.37 | $4.84 | 203,700 | — | — |
| 2023-06-02 | $4.30 | $4.76 | 203,500 | — | — |
| 2023-06-01 | $4.19 | $4.64 | 386,700 | — | — |
| 2023-05-31 | $4.14 | $4.58 | 330,800 | — | — |
| 2023-05-30 | $3.90 | $4.32 | 215,800 | — | — |
| 2023-05-26 | $3.93 | $4.35 | 229,400 | — | — |
| 2023-05-25 | $3.75 | $4.15 | 67,900 | — | — |
| 2023-05-24 | $3.75 | $4.15 | 265,400 | — | — |
| 2023-05-23 | $3.79 | $4.20 | 257,500 | — | — |
| 2023-05-22 | $3.94 | $4.36 | 277,500 | — | — |
| 2023-05-19 | $3.98 | $4.41 | 152,600 | — | — |
| 2023-05-18 | $3.99 | $4.42 | 295,200 | — | — |
| 2023-05-17 | $4.10 | $4.54 | 150,800 | — | — |
| 2023-05-16 | $4.03 | $4.46 | 109,100 | — | — |
| 2023-05-15 | $4.00 | $4.43 | 255,500 | — | — |
| 2023-05-12 | $3.95 | $4.37 | 111,400 | — | — |
| 2023-05-11 | $4.00 | $4.43 | 221,700 | — | — |
| 2023-05-10 | $4.00 | $4.43 | 151,200 | — | — |
| 2023-05-09 | $3.91 | $4.33 | 90,100 | — | — |
| 2023-05-08 | $3.93 | $4.35 | 109,400 | — | — |
| 2023-05-05 | $3.89 | $4.31 | 149,200 | — | — |
| 2023-05-04 | $3.83 | $4.24 | 82,400 | — | — |
| 2023-05-03 | $3.88 | $4.29 | 215,000 | — | — |
| 2023-05-02 | $3.71 | $4.11 | 119,200 | — | — |
| 2023-05-01 | $3.86 | $4.27 | 133,400 | — | — |
| 2023-04-28 | $3.85 | $4.26 | 154,000 | — | — |
| 2023-04-27 | $3.74 | $4.14 | 172,100 | — | — |
| 2023-04-26 | $3.70 | $4.10 | 123,300 | — | — |
| 2023-04-25 | $3.62 | $4.01 | 255,800 | — | — |
| 2023-04-24 | $3.73 | $4.13 | 105,000 | — | — |
| 2023-04-21 | $3.76 | $4.16 | 181,100 | — | — |
| 2023-04-20 | $3.85 | $4.26 | 187,700 | — | — |
| 2023-04-19 | $3.80 | $4.21 | 112,500 | — | — |
| 2023-04-18 | $3.83 | $4.24 | 223,800 | — | — |
| 2023-04-17 | $3.94 | $4.36 | 359,400 | — | — |
| 2023-04-14 | $3.78 | $4.18 | 279,800 | — | — |
| 2023-04-13 | $3.72 | $4.12 | 281,900 | — | — |
| 2023-04-12 | $3.70 | $4.10 | 226,800 | — | — |
| 2023-04-11 | $3.89 | $4.31 | 421,000 | — | — |
| 2023-04-10 | $3.87 | $4.28 | 254,700 | — | — |
| 2023-04-06 | $3.76 | $4.16 | 477,300 | — | — |
| 2023-04-05 | $3.77 | $4.17 | 235,000 | — | — |
| 2023-04-04 | $3.77 | $4.17 | 470,100 | — | — |
| 2023-04-03 | $3.95 | $4.37 | 899,700 | — | — |
| 2023-03-31 | $3.86 | $4.27 | 195,600 | — | — |
| 2023-03-30 | $3.88 | $4.29 | 221,400 | — | — |
| 2023-03-29 | $3.85 | $4.26 | 267,100 | — | — |
| 2023-03-28 | $3.90 | $4.32 | 320,500 | — | — |
| 2023-03-27 | $3.73 | $4.13 | 239,800 | — | — |
| 2023-03-24 | $3.81 | $4.22 | 592,300 | — | — |
| 2023-03-23 | $3.91 | $4.33 | 290,700 | — | — |
| 2023-03-22 | $4.01 | $4.44 | 359,600 | — | — |
| 2023-03-21 | $4.27 | $4.73 | 391,600 | — | — |
| 2023-03-20 | $4.15 | $4.59 | 253,000 | — | — |
| 2023-03-17 | $4.20 | $4.65 | 580,600 | — | — |
| 2023-03-16 | $4.42 | $4.89 | 249,200 | — | — |
| 2023-03-15 | $4.54 | $5.03 | 192,400 | — | — |
| 2023-03-14 | $4.50 | $4.98 | 223,600 | — | — |
| 2023-03-13 | $4.42 | $4.89 | 172,600 | — | — |
| 2023-03-10 | $4.57 | $5.06 | 473,900 | — | — |
| 2023-03-09 | $4.43 | $4.90 | 253,400 | — | — |
| 2023-03-08 | $4.39 | $4.86 | 155,600 | — | — |
| 2023-03-07 | $4.38 | $4.85 | 97,500 | — | — |
| 2023-03-06 | $4.52 | $5.00 | 188,700 | — | — |
| 2023-03-03 | $4.45 | $4.93 | 199,800 | — | — |
| 2023-03-02 | $4.39 | $4.86 | 163,100 | — | — |
| 2023-03-01 | $4.35 | $4.82 | 141,200 | — | — |
| 2023-02-28 | $4.32 | $4.78 | 110,400 | — | — |
| 2023-02-27 | $4.26 | $4.72 | 76,400 | — | — |
| 2023-02-24 | $4.29 | $4.75 | 89,800 | — | — |
| 2023-02-23 | $4.38 | $4.85 | 87,400 | — | — |
| 2023-02-22 | $4.34 | $4.80 | 149,800 | — | — |
| 2023-02-21 | $4.32 | $4.78 | 143,200 | — | — |
| 2023-02-17 | $4.36 | $4.83 | 104,400 | — | — |
| 2023-02-16 | $4.36 | $4.83 | 118,000 | — | — |
| 2023-02-15 | $4.35 | $4.82 | 125,600 | — | — |
| 2023-02-14 | $4.21 | $4.66 | 78,300 | — | — |
| 2023-02-13 | $4.23 | $4.68 | 81,100 | — | — |
| 2023-02-10 | $4.26 | $4.72 | 139,700 | — | — |
| 2023-02-09 | $4.24 | $4.69 | 252,100 | — | — |
| 2023-02-08 | $4.26 | $4.72 | 432,300 | — | — |
| 2023-02-07 | $4.15 | $4.59 | 491,300 | — | — |
| 2023-02-06 | $4.15 | $4.59 | 280,100 | — | — |
| 2023-02-03 | $4.26 | $4.72 | 123,200 | — | — |
| 2023-02-02 | $4.33 | $4.79 | 329,200 | — | — |
| 2023-02-01 | $4.36 | $4.83 | 125,100 | — | — |
| 2023-01-31 | $4.36 | $4.83 | 212,600 | — | — |
| 2023-01-30 | $4.22 | $4.67 | 108,100 | — | — |
| 2023-01-27 | $4.33 | $4.79 | 122,100 | — | — |
| 2023-01-26 | $4.39 | $4.86 | 222,500 | — | — |
| 2023-01-25 | $4.33 | $4.79 | 90,000 | — | — |
| 2023-01-24 | $4.35 | $4.82 | 206,500 | — | — |
| 2023-01-23 | $4.27 | $4.73 | 125,400 | — | — |
| 2023-01-20 | $4.23 | $4.68 | 149,500 | — | — |
| 2023-01-19 | $4.21 | $4.66 | 87,500 | — | — |
| 2023-01-18 | $4.22 | $4.67 | 200,000 | — | — |
| 2023-01-17 | $4.21 | $4.66 | 285,800 | — | — |
| 2023-01-13 | $4.34 | $4.80 | 341,300 | — | — |
| 2023-01-12 | $4.29 | $4.75 | 411,100 | — | — |
| 2023-01-11 | $4.13 | $4.57 | 306,600 | — | — |
| 2023-01-10 | $4.10 | $4.54 | 529,600 | — | — |
| 2023-01-09 | $3.96 | $4.38 | 368,100 | — | — |
| 2023-01-06 | $3.95 | $4.37 | 376,100 | — | — |
| 2023-01-05 | $3.92 | $4.34 | 172,300 | — | — |
| 2023-01-04 | $3.92 | $4.34 | 221,300 | — | — |
| 2023-01-03 | $3.99 | $4.42 | 316,100 | — | — |