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
- 1983-10-07 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 | $3.88 | $3.88 | 97,400 | — | — |
| 2023-12-28 | $3.89 | $3.89 | 78,700 | — | — |
| 2023-12-27 | $3.94 | $3.94 | 187,000 | — | — |
| 2023-12-26 | $3.86 | $3.86 | 70,900 | — | — |
| 2023-12-22 | $3.90 | $3.90 | 171,000 | — | — |
| 2023-12-21 | $3.79 | $3.79 | 86,200 | — | — |
| 2023-12-20 | $3.78 | $3.78 | 175,500 | — | — |
| 2023-12-19 | $3.89 | $3.89 | 260,100 | — | — |
| 2023-12-18 | $3.72 | $3.72 | 117,900 | — | — |
| 2023-12-15 | $3.75 | $3.75 | 227,200 | — | — |
| 2023-12-14 | $3.80 | $3.80 | 247,000 | — | — |
| 2023-12-13 | $3.91 | $3.91 | 266,000 | — | — |
| 2023-12-12 | $4.10 | $4.10 | 434,400 | — | — |
| 2023-12-11 | $4.19 | $4.19 | 799,600 | — | — |
| 2023-12-08 | $4.08 | $4.08 | 896,900 | — | — |
| 2023-12-07 | $3.60 | $3.60 | 1,138,400 | — | — |
| 2023-12-06 | $3.93 | $3.93 | 1,008,300 | — | — |
| 2023-12-05 | $3.75 | $3.75 | 415,900 | — | — |
| 2023-12-04 | $3.69 | $3.69 | 540,200 | — | — |
| 2023-12-01 | $3.27 | $3.27 | 45,400 | — | — |
| 2023-11-30 | $3.34 | $3.34 | 24,800 | — | — |
| 2023-11-29 | $3.31 | $3.31 | 32,600 | — | — |
| 2023-11-28 | $3.34 | $3.34 | 45,000 | — | — |
| 2023-11-27 | $3.10 | $3.10 | 86,300 | — | — |
| 2023-11-24 | $2.96 | $2.96 | 23,400 | — | — |
| 2023-11-22 | $2.86 | $2.86 | 56,900 | — | — |
| 2023-11-21 | $2.90 | $2.90 | 13,600 | — | — |
| 2023-11-20 | $2.96 | $2.96 | 13,300 | — | — |
| 2023-11-17 | $2.95 | $2.95 | 34,200 | — | — |
| 2023-11-16 | $2.88 | $2.88 | 21,000 | — | — |
| 2023-11-15 | $2.88 | $2.88 | 47,200 | — | — |
| 2023-11-14 | $2.86 | $2.86 | 32,200 | — | — |
| 2023-11-13 | $2.97 | $2.97 | 29,300 | — | — |
| 2023-11-10 | $2.93 | $2.93 | 43,100 | — | — |
| 2023-11-09 | $2.89 | $2.89 | 49,200 | — | — |
| 2023-11-08 | $2.85 | $2.85 | 45,100 | — | — |
| 2023-11-07 | $3.05 | $3.05 | 110,700 | — | — |
| 2023-11-06 | $3.27 | $3.27 | 51,000 | — | — |
| 2023-11-03 | $3.22 | $3.22 | 22,500 | — | — |
| 2023-11-02 | $3.20 | $3.20 | 30,600 | — | — |
| 2023-11-01 | $3.19 | $3.19 | 19,100 | — | — |
| 2023-10-31 | $3.16 | $3.16 | 20,500 | — | — |
| 2023-10-30 | $3.19 | $3.19 | 26,400 | — | — |
| 2023-10-27 | $3.04 | $3.04 | 57,700 | — | — |
| 2023-10-26 | $3.15 | $3.15 | 19,800 | — | — |
| 2023-10-25 | $3.24 | $3.24 | 26,000 | — | — |
| 2023-10-24 | $3.08 | $3.08 | 61,000 | — | — |
| 2023-10-23 | $3.24 | $3.24 | 21,700 | — | — |
| 2023-10-20 | $3.13 | $3.13 | 23,700 | — | — |
| 2023-10-19 | $3.19 | $3.19 | 32,700 | — | — |
| 2023-10-18 | $3.27 | $3.27 | 42,200 | — | — |
| 2023-10-17 | $3.43 | $3.43 | 54,000 | — | — |
| 2023-10-16 | $3.44 | $3.44 | 41,700 | — | — |
| 2023-10-13 | $3.34 | $3.34 | 31,600 | — | — |
| 2023-10-12 | $3.31 | $3.31 | 27,300 | — | — |
| 2023-10-11 | $3.28 | $3.28 | 16,900 | — | — |
| 2023-10-10 | $3.30 | $3.30 | 30,300 | — | — |
| 2023-10-09 | $3.46 | $3.46 | 46,100 | — | — |
| 2023-10-06 | $3.53 | $3.53 | 73,300 | — | — |
| 2023-10-05 | $3.64 | $3.64 | 85,000 | — | — |
| 2023-10-04 | $3.37 | $3.37 | 222,600 | — | — |
| 2023-10-03 | $3.05 | $3.05 | 152,900 | — | — |
| 2023-10-02 | $3.02 | $3.02 | 79,600 | — | — |
| 2023-09-29 | $3.27 | $3.27 | 32,000 | — | — |
| 2023-09-28 | $3.21 | $3.21 | 19,600 | — | — |
| 2023-09-27 | $3.25 | $3.25 | 45,900 | — | — |
| 2023-09-26 | $3.26 | $3.26 | 15,100 | — | — |
| 2023-09-25 | $3.34 | $3.34 | 32,000 | — | — |
| 2023-09-22 | $3.35 | $3.35 | 36,800 | — | — |
| 2023-09-21 | $3.40 | $3.40 | 24,300 | — | — |
| 2023-09-20 | $3.36 | $3.36 | 59,400 | — | — |
| 2023-09-19 | $3.57 | $3.57 | 42,700 | — | — |
| 2023-09-18 | $3.38 | $3.38 | 89,300 | — | — |
| 2023-09-15 | $3.28 | $3.28 | 176,600 | — | — |
| 2023-09-14 | $3.57 | $3.57 | 24,400 | — | — |
| 2023-09-13 | $3.57 | $3.57 | 52,000 | — | — |
| 2023-09-12 | $3.46 | $3.46 | 42,000 | — | — |
| 2023-09-11 | $3.37 | $3.37 | 31,900 | — | — |
| 2023-09-08 | $3.39 | $3.39 | 45,900 | — | — |
| 2023-09-07 | $3.33 | $3.33 | 73,000 | — | — |
| 2023-09-06 | $3.53 | $3.53 | 26,900 | — | — |
| 2023-09-05 | $3.54 | $3.54 | 49,300 | — | — |
| 2023-09-01 | $3.64 | $3.64 | 25,100 | — | — |
| 2023-08-31 | $3.67 | $3.67 | 27,300 | — | — |
| 2023-08-30 | $3.65 | $3.65 | 25,200 | — | — |
| 2023-08-29 | $3.64 | $3.64 | 49,900 | — | — |
| 2023-08-28 | $3.63 | $3.63 | 19,500 | — | — |
| 2023-08-25 | $3.60 | $3.60 | 15,300 | — | — |
| 2023-08-24 | $3.60 | $3.60 | 15,000 | — | — |
| 2023-08-23 | $3.67 | $3.67 | 45,200 | — | — |
| 2023-08-22 | $3.60 | $3.60 | 13,000 | — | — |
| 2023-08-21 | $3.52 | $3.52 | 15,700 | — | — |
| 2023-08-18 | $3.55 | $3.55 | 14,200 | — | — |
| 2023-08-17 | $3.54 | $3.54 | 29,300 | — | — |
| 2023-08-16 | $3.59 | $3.59 | 63,300 | — | — |
| 2023-08-15 | $3.69 | $3.69 | 103,100 | — | — |
| 2023-08-14 | $3.70 | $3.70 | 45,300 | — | — |
| 2023-08-11 | $3.73 | $3.73 | 60,800 | — | — |
| 2023-08-10 | $3.65 | $3.65 | 45,400 | — | — |
| 2023-08-09 | $3.58 | $3.58 | 112,500 | — | — |
| 2023-08-08 | $3.53 | $3.53 | 80,600 | — | — |
| 2023-08-07 | $3.59 | $3.59 | 53,800 | — | — |
| 2023-08-04 | $3.75 | $3.75 | 81,700 | — | — |
| 2023-08-03 | $3.78 | $3.78 | 101,600 | — | — |
| 2023-08-02 | $3.61 | $3.61 | 48,400 | — | — |
| 2023-08-01 | $3.63 | $3.63 | 36,200 | — | — |
| 2023-07-31 | $3.59 | $3.59 | 56,700 | — | — |
| 2023-07-28 | $3.63 | $3.63 | 34,300 | — | — |
| 2023-07-27 | $3.55 | $3.55 | 40,100 | — | — |
| 2023-07-26 | $3.55 | $3.55 | 92,900 | — | — |
| 2023-07-25 | $3.67 | $3.67 | 56,500 | — | — |
| 2023-07-24 | $3.75 | $3.75 | 50,600 | — | — |
| 2023-07-21 | $3.70 | $3.70 | 113,400 | — | — |
| 2023-07-20 | $3.64 | $3.64 | 131,300 | — | — |
| 2023-07-19 | $3.86 | $3.86 | 151,800 | — | — |
| 2023-07-18 | $3.81 | $3.81 | 90,500 | — | — |
| 2023-07-17 | $3.87 | $3.87 | 159,200 | — | — |
| 2023-07-14 | $3.64 | $3.64 | 410,800 | — | — |
| 2023-07-13 | $3.18 | $3.18 | 126,500 | — | — |
| 2023-07-12 | $3.12 | $3.12 | 167,400 | — | — |
| 2023-07-11 | $3.20 | $3.20 | 726,900 | — | — |
| 2023-07-10 | $2.99 | $2.99 | 40,700 | — | — |
| 2023-07-07 | $2.97 | $2.97 | 56,200 | — | — |
| 2023-07-06 | $2.98 | $2.98 | 104,000 | — | — |
| 2023-07-05 | $3.08 | $3.08 | 34,100 | — | — |
| 2023-07-03 | $3.14 | $3.14 | 79,600 | — | — |
| 2023-06-30 | $3.20 | $3.20 | 38,700 | — | — |
| 2023-06-29 | $3.14 | $3.14 | 101,200 | — | — |
| 2023-06-28 | $3.00 | $3.00 | 158,600 | — | — |
| 2023-06-27 | $3.14 | $3.14 | 82,100 | — | — |
| 2023-06-26 | $3.26 | $3.26 | 37,900 | — | — |
| 2023-06-23 | $3.39 | $3.39 | 31,900 | — | — |
| 2023-06-22 | $3.26 | $3.26 | 26,900 | — | — |
| 2023-06-21 | $3.24 | $3.24 | 82,100 | — | — |
| 2023-06-20 | $3.43 | $3.43 | 51,100 | — | — |
| 2023-06-16 | $3.40 | $3.40 | 129,300 | — | — |
| 2023-06-15 | $3.41 | $3.41 | 25,300 | — | — |
| 2023-06-14 | $3.26 | $3.26 | 25,800 | — | — |
| 2023-06-13 | $3.24 | $3.24 | 78,200 | — | — |
| 2023-06-12 | $3.37 | $3.37 | 29,100 | — | — |
| 2023-06-09 | $3.42 | $3.42 | 29,800 | — | — |
| 2023-06-08 | $3.50 | $3.50 | 51,300 | — | — |
| 2023-06-07 | $3.48 | $3.48 | 17,500 | — | — |
| 2023-06-06 | $3.51 | $3.51 | 27,300 | — | — |
| 2023-06-05 | $3.57 | $3.57 | 97,500 | — | — |
| 2023-06-02 | $3.33 | $3.33 | 73,600 | — | — |
| 2023-06-01 | $3.19 | $3.19 | 31,900 | — | — |
| 2023-05-31 | $3.06 | $3.06 | 74,900 | — | — |
| 2023-05-30 | $3.16 | $3.16 | 89,000 | — | — |
| 2023-05-26 | $3.22 | $3.22 | 43,400 | — | — |
| 2023-05-25 | $3.28 | $3.28 | 30,500 | — | — |
| 2023-05-24 | $3.35 | $3.35 | 78,400 | — | — |
| 2023-05-23 | $3.44 | $3.44 | 39,200 | — | — |
| 2023-05-22 | $3.45 | $3.45 | 90,400 | — | — |
| 2023-05-19 | $3.47 | $3.47 | 26,000 | — | — |
| 2023-05-18 | $3.43 | $3.43 | 29,500 | — | — |
| 2023-05-17 | $3.43 | $3.43 | 44,900 | — | — |
| 2023-05-16 | $3.38 | $3.38 | 114,700 | — | — |
| 2023-05-15 | $3.45 | $3.45 | 134,500 | — | — |
| 2023-05-12 | $3.39 | $3.39 | 206,500 | — | — |
| 2023-05-11 | $3.69 | $3.69 | 71,300 | — | — |
| 2023-05-10 | $3.79 | $3.79 | 54,700 | — | — |
| 2023-05-09 | $3.95 | $3.95 | 89,900 | — | — |
| 2023-05-08 | $3.97 | $3.97 | 33,300 | — | — |
| 2023-05-05 | $3.91 | $3.91 | 75,300 | — | — |
| 2023-05-04 | $3.99 | $3.99 | 50,800 | — | — |
| 2023-05-03 | $3.86 | $3.86 | 93,100 | — | — |
| 2023-05-02 | $3.91 | $3.91 | 183,400 | — | — |
| 2023-05-01 | $4.00 | $4.00 | 105,800 | — | — |
| 2023-04-28 | $4.08 | $4.08 | 190,100 | — | — |
| 2023-04-27 | $4.09 | $4.09 | 156,500 | — | — |
| 2023-04-26 | $4.25 | $4.25 | 180,100 | — | — |
| 2023-04-25 | $4.62 | $4.62 | 111,500 | — | — |
| 2023-04-24 | $4.90 | $4.90 | 67,200 | — | — |
| 2023-04-21 | $4.96 | $4.96 | 39,100 | — | — |
| 2023-04-20 | $4.96 | $4.96 | 90,500 | — | — |
| 2023-04-19 | $4.92 | $4.92 | 201,200 | — | — |
| 2023-04-18 | $4.60 | $4.60 | 193,200 | — | — |
| 2023-04-17 | $4.51 | $4.51 | 810,000 | — | — |
| 2023-04-14 | $5.97 | $5.97 | 269,700 | — | — |
| 2023-04-13 | $5.71 | $5.71 | 165,100 | — | — |
| 2023-04-12 | $5.44 | $5.44 | 210,700 | — | — |
| 2023-04-11 | $4.90 | $4.90 | 61,400 | — | — |
| 2023-04-10 | $4.75 | $4.75 | 69,100 | — | — |
| 2023-04-06 | $4.45 | $4.45 | 50,300 | — | — |
| 2023-04-05 | $4.31 | $4.31 | 67,000 | — | — |
| 2023-04-04 | $4.38 | $4.38 | 78,100 | — | — |
| 2023-04-03 | $4.70 | $4.70 | 54,400 | — | — |
| 2023-03-31 | $4.30 | $4.30 | 25,800 | — | — |
| 2023-03-30 | $4.38 | $4.38 | 58,800 | — | — |
| 2023-03-29 | $4.65 | $4.65 | 47,300 | — | — |
| 2023-03-28 | $4.54 | $4.54 | 29,400 | — | — |
| 2023-03-27 | $4.63 | $4.63 | 56,100 | — | — |
| 2023-03-24 | $4.36 | $4.36 | 38,400 | — | — |
| 2023-03-23 | $4.31 | $4.31 | 71,300 | — | — |
| 2023-03-22 | $3.95 | $3.95 | 46,100 | — | — |
| 2023-03-21 | $4.05 | $4.05 | 36,100 | — | — |
| 2023-03-20 | $3.95 | $3.95 | 61,000 | — | — |
| 2023-03-17 | $4.08 | $4.08 | 155,800 | — | — |
| 2023-03-16 | $4.48 | $4.48 | 72,500 | — | — |
| 2023-03-15 | $4.18 | $4.18 | 57,600 | — | — |
| 2023-03-14 | $4.33 | $4.33 | 52,000 | — | — |
| 2023-03-13 | $4.18 | $4.18 | 97,100 | — | — |
| 2023-03-10 | $4.16 | $4.16 | 169,900 | — | — |
| 2023-03-09 | $4.84 | $4.84 | 87,800 | — | — |
| 2023-03-08 | $4.94 | $4.94 | 66,200 | — | — |
| 2023-03-07 | $4.87 | $4.87 | 33,300 | — | — |
| 2023-03-06 | $4.79 | $4.79 | 26,400 | — | — |
| 2023-03-03 | $4.91 | $4.91 | 23,700 | — | — |
| 2023-03-02 | $4.67 | $4.67 | 76,200 | — | — |
| 2023-03-01 | $4.92 | $4.92 | 98,600 | — | — |
| 2023-02-28 | $4.42 | $4.42 | 144,100 | — | — |
| 2023-02-27 | $4.21 | $4.21 | 90,200 | — | — |
| 2023-02-24 | $3.90 | $3.90 | 103,700 | — | — |
| 2023-02-23 | $3.86 | $3.86 | 72,400 | — | — |
| 2023-02-22 | $4.11 | $4.11 | 49,900 | — | — |
| 2023-02-21 | $3.99 | $3.99 | 35,300 | — | — |
| 2023-02-17 | $4.20 | $4.20 | 11,000 | — | — |
| 2023-02-16 | $4.08 | $4.08 | 29,900 | — | — |
| 2023-02-15 | $4.16 | $4.16 | 25,700 | — | — |
| 2023-02-14 | $4.30 | $4.30 | 41,600 | — | — |
| 2023-02-13 | $4.22 | $4.22 | 52,600 | — | — |
| 2023-02-10 | $3.95 | $3.95 | 38,000 | — | — |
| 2023-02-09 | $3.93 | $3.93 | 130,700 | — | — |
| 2023-02-08 | $4.26 | $4.26 | 22,400 | — | — |
| 2023-02-07 | $4.35 | $4.35 | 37,700 | — | — |
| 2023-02-06 | $4.37 | $4.37 | 16,900 | — | — |
| 2023-02-03 | $4.57 | $4.57 | 24,800 | — | — |
| 2023-02-02 | $4.62 | $4.62 | 21,700 | — | — |
| 2023-02-01 | $4.50 | $4.50 | 43,900 | — | — |
| 2023-01-31 | $4.37 | $4.37 | 21,900 | — | — |
| 2023-01-30 | $4.35 | $4.35 | 27,800 | — | — |
| 2023-01-27 | $4.46 | $4.46 | 44,600 | — | — |
| 2023-01-26 | $4.41 | $4.41 | 28,200 | — | — |
| 2023-01-25 | $4.48 | $4.48 | 43,300 | — | — |
| 2023-01-24 | $4.46 | $4.46 | 25,500 | — | — |
| 2023-01-23 | $4.47 | $4.47 | 66,000 | — | — |
| 2023-01-20 | $4.76 | $4.76 | 31,600 | — | — |
| 2023-01-19 | $4.54 | $4.54 | 59,500 | — | — |
| 2023-01-18 | $4.64 | $4.64 | 64,900 | — | — |
| 2023-01-17 | $4.82 | $4.82 | 54,400 | — | — |
| 2023-01-13 | $5.00 | $5.00 | 52,600 | — | — |
| 2023-01-12 | $4.60 | $4.60 | 26,300 | — | — |
| 2023-01-11 | $4.46 | $4.46 | 71,400 | — | — |
| 2023-01-10 | $4.32 | $4.32 | 40,700 | — | — |
| 2023-01-09 | $4.19 | $4.19 | 35,400 | — | — |
| 2023-01-06 | $4.09 | $4.09 | 18,300 | — | — |
| 2023-01-05 | $4.11 | $4.11 | 42,300 | — | — |
| 2023-01-04 | $4.25 | $4.25 | 15,800 | — | — |
| 2023-01-03 | $4.19 | $4.19 | 36,100 | — | — |