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
- 1999-02-16 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 | $5.29 | $5.29 | 50,500 | — | — |
| 2023-12-28 | $5.23 | $5.23 | 37,400 | — | — |
| 2023-12-27 | $5.29 | $5.29 | 64,000 | — | — |
| 2023-12-26 | $5.20 | $5.20 | 62,300 | — | — |
| 2023-12-22 | $5.18 | $5.18 | 42,800 | — | — |
| 2023-12-21 | $5.28 | $5.28 | 49,600 | — | — |
| 2023-12-20 | $5.21 | $5.21 | 47,700 | — | — |
| 2023-12-19 | $5.24 | $5.24 | 40,500 | — | — |
| 2023-12-18 | $5.39 | $5.39 | 62,600 | — | — |
| 2023-12-15 | $5.29 | $5.29 | 40,100 | — | — |
| 2023-12-14 | $5.39 | $5.39 | 60,100 | — | — |
| 2023-12-13 | $5.18 | $5.18 | 43,500 | — | — |
| 2023-12-12 | $5.01 | $5.01 | 44,500 | — | — |
| 2023-12-11 | $4.96 | $4.96 | 103,100 | — | — |
| 2023-12-08 | $5.02 | $5.02 | 59,000 | — | — |
| 2023-12-07 | $5.30 | $5.30 | 80,200 | — | — |
| 2023-12-06 | $5.34 | $5.34 | 33,700 | — | — |
| 2023-12-05 | $5.25 | $5.25 | 70,100 | — | — |
| 2023-12-04 | $5.40 | $5.40 | 177,300 | — | — |
| 2023-12-01 | $5.22 | $5.22 | 94,100 | — | — |
| 2023-11-30 | $4.90 | $4.90 | 48,400 | — | — |
| 2023-11-29 | $4.84 | $4.84 | 35,200 | — | — |
| 2023-11-28 | $4.83 | $4.83 | 15,200 | — | — |
| 2023-11-27 | $4.92 | $4.92 | 56,800 | — | — |
| 2023-11-24 | $4.93 | $4.93 | 19,000 | — | — |
| 2023-11-22 | $4.69 | $4.69 | 21,300 | — | — |
| 2023-11-21 | $4.72 | $4.72 | 40,100 | — | — |
| 2023-11-20 | $4.78 | $4.78 | 83,100 | — | — |
| 2023-11-17 | $4.62 | $4.62 | 25,400 | — | — |
| 2023-11-16 | $4.49 | $4.49 | 16,000 | — | — |
| 2023-11-15 | $4.60 | $4.60 | 48,800 | — | — |
| 2023-11-14 | $4.48 | $4.48 | 66,000 | — | — |
| 2023-11-13 | $4.62 | $4.62 | 70,000 | — | — |
| 2023-11-10 | $4.30 | $4.30 | 21,300 | — | — |
| 2023-11-09 | $4.39 | $4.39 | 42,100 | — | — |
| 2023-11-08 | $4.26 | $4.26 | 15,500 | — | — |
| 2023-11-07 | $4.20 | $4.20 | 70,100 | — | — |
| 2023-11-06 | $4.00 | $4.00 | 21,200 | — | — |
| 2023-11-03 | $3.98 | $3.98 | 37,600 | — | — |
| 2023-11-02 | $3.99 | $3.99 | 17,100 | — | — |
| 2023-11-01 | $4.03 | $4.03 | 8,800 | — | — |
| 2023-10-31 | $4.00 | $4.00 | 11,800 | — | — |
| 2023-10-30 | $4.05 | $4.05 | 18,400 | — | — |
| 2023-10-27 | $4.01 | $4.01 | 14,500 | — | — |
| 2023-10-26 | $4.04 | $4.04 | 43,700 | — | — |
| 2023-10-25 | $4.16 | $4.16 | 17,700 | — | — |
| 2023-10-24 | $4.16 | $4.16 | 14,400 | — | — |
| 2023-10-23 | $4.10 | $4.10 | 26,000 | — | — |
| 2023-10-20 | $4.13 | $4.13 | 16,700 | — | — |
| 2023-10-19 | $4.06 | $4.06 | 7,300 | — | — |
| 2023-10-18 | $4.07 | $4.07 | 18,500 | — | — |
| 2023-10-17 | $4.05 | $4.05 | 39,600 | — | — |
| 2023-10-16 | $4.05 | $4.05 | 16,600 | — | — |
| 2023-10-13 | $4.02 | $4.02 | 6,900 | — | — |
| 2023-10-12 | $4.04 | $4.04 | 14,500 | — | — |
| 2023-10-11 | $4.05 | $4.05 | 42,400 | — | — |
| 2023-10-10 | $4.07 | $4.07 | 43,400 | — | — |
| 2023-10-09 | $4.11 | $4.11 | 37,800 | — | — |
| 2023-10-06 | $4.15 | $4.15 | 8,800 | — | — |
| 2023-10-05 | $4.12 | $4.12 | 25,200 | — | — |
| 2023-10-04 | $4.14 | $4.14 | 15,800 | — | — |
| 2023-10-03 | $4.10 | $4.10 | 29,900 | — | — |
| 2023-10-02 | $4.16 | $4.16 | 34,700 | — | — |
| 2023-09-29 | $4.34 | $4.34 | 23,600 | — | — |
| 2023-09-28 | $4.23 | $4.23 | 1,800 | — | — |
| 2023-09-27 | $4.24 | $4.24 | 12,800 | — | — |
| 2023-09-26 | $4.20 | $4.20 | 55,000 | — | — |
| 2023-09-25 | $4.14 | $4.14 | 10,000 | — | — |
| 2023-09-22 | $4.16 | $4.16 | 11,400 | — | — |
| 2023-09-21 | $4.14 | $4.14 | 89,500 | — | — |
| 2023-09-20 | $4.22 | $4.22 | 61,300 | — | — |
| 2023-09-19 | $4.28 | $4.28 | 22,800 | — | — |
| 2023-09-18 | $4.28 | $4.28 | 64,800 | — | — |
| 2023-09-15 | $4.24 | $4.24 | 48,300 | — | — |
| 2023-09-14 | $4.28 | $4.28 | 24,000 | — | — |
| 2023-09-13 | $4.31 | $4.31 | 49,900 | — | — |
| 2023-09-12 | $4.25 | $4.25 | 35,500 | — | — |
| 2023-09-11 | $4.30 | $4.30 | 69,500 | — | — |
| 2023-09-08 | $4.23 | $4.23 | 108,100 | — | — |
| 2023-09-07 | $4.50 | $4.50 | 20,100 | — | — |
| 2023-09-06 | $4.59 | $4.59 | 75,300 | — | — |
| 2023-09-05 | $4.55 | $4.55 | 46,900 | — | — |
| 2023-09-01 | $4.51 | $4.51 | 41,500 | — | — |
| 2023-08-31 | $4.43 | $4.43 | 62,600 | — | — |
| 2023-08-30 | $4.59 | $4.59 | 57,100 | — | — |
| 2023-08-29 | $4.79 | $4.79 | 66,600 | — | — |
| 2023-08-28 | $4.82 | $4.82 | 92,100 | — | — |
| 2023-08-25 | $4.55 | $4.55 | 47,300 | — | — |
| 2023-08-24 | $4.57 | $4.57 | 144,100 | — | — |
| 2023-08-23 | $5.18 | $5.18 | 417,900 | — | — |
| 2023-08-22 | $4.46 | $4.46 | 329,500 | — | — |
| 2023-08-21 | $4.49 | $4.49 | 107,000 | — | — |
| 2023-08-18 | $4.14 | $4.14 | 18,100 | — | — |
| 2023-08-17 | $4.04 | $4.04 | 34,400 | — | — |
| 2023-08-16 | $4.08 | $4.08 | 164,900 | — | — |
| 2023-08-15 | $3.95 | $3.95 | 31,100 | — | — |
| 2023-08-14 | $4.11 | $4.11 | 28,500 | — | — |
| 2023-08-11 | $4.00 | $4.00 | 44,400 | — | — |
| 2023-08-10 | $3.98 | $3.98 | 20,600 | — | — |
| 2023-08-09 | $3.95 | $3.95 | 51,400 | — | — |
| 2023-08-08 | $3.95 | $3.95 | 33,300 | — | — |
| 2023-08-07 | $3.91 | $3.91 | 19,900 | — | — |
| 2023-08-04 | $3.85 | $3.85 | 12,900 | — | — |
| 2023-08-03 | $3.89 | $3.89 | 26,800 | — | — |
| 2023-08-02 | $3.92 | $3.92 | 34,500 | — | — |
| 2023-08-01 | $3.94 | $3.94 | 20,500 | — | — |
| 2023-07-31 | $3.93 | $3.93 | 27,400 | — | — |
| 2023-07-28 | $3.94 | $3.94 | 20,800 | — | — |
| 2023-07-27 | $3.93 | $3.93 | 16,300 | — | — |
| 2023-07-26 | $3.94 | $3.94 | 8,100 | — | — |
| 2023-07-25 | $3.90 | $3.90 | 24,800 | — | — |
| 2023-07-24 | $3.92 | $3.92 | 11,100 | — | — |
| 2023-07-21 | $3.91 | $3.91 | 23,700 | — | — |
| 2023-07-20 | $3.90 | $3.90 | 17,000 | — | — |
| 2023-07-19 | $3.92 | $3.92 | 11,200 | — | — |
| 2023-07-18 | $3.92 | $3.92 | 32,300 | — | — |
| 2023-07-17 | $3.91 | $3.91 | 20,900 | — | — |
| 2023-07-14 | $3.82 | $3.82 | 17,000 | — | — |
| 2023-07-13 | $3.82 | $3.82 | 36,200 | — | — |
| 2023-07-12 | $3.90 | $3.90 | 12,400 | — | — |
| 2023-07-11 | $3.93 | $3.93 | 11,300 | — | — |
| 2023-07-10 | $3.93 | $3.93 | 9,900 | — | — |
| 2023-07-07 | $3.91 | $3.91 | 11,500 | — | — |
| 2023-07-06 | $3.94 | $3.94 | 13,000 | — | — |
| 2023-07-05 | $3.94 | $3.94 | 13,400 | — | — |
| 2023-07-03 | $3.95 | $3.95 | 10,900 | — | — |
| 2023-06-30 | $3.98 | $3.98 | 24,400 | — | — |
| 2023-06-29 | $3.97 | $3.97 | 10,700 | — | — |
| 2023-06-28 | $3.95 | $3.95 | 13,800 | — | — |
| 2023-06-27 | $3.94 | $3.94 | 14,600 | — | — |
| 2023-06-26 | $3.94 | $3.94 | 22,500 | — | — |
| 2023-06-23 | $4.00 | $4.00 | 35,200 | — | — |
| 2023-06-22 | $3.91 | $3.91 | 28,200 | — | — |
| 2023-06-21 | $3.91 | $3.91 | 7,900 | — | — |
| 2023-06-20 | $3.86 | $3.86 | 15,700 | — | — |
| 2023-06-16 | $3.82 | $3.82 | 26,400 | — | — |
| 2023-06-15 | $3.81 | $3.81 | 23,400 | — | — |
| 2023-06-14 | $3.82 | $3.82 | 14,200 | — | — |
| 2023-06-13 | $3.83 | $3.83 | 12,900 | — | — |
| 2023-06-12 | $3.83 | $3.83 | 38,200 | — | — |
| 2023-06-09 | $3.80 | $3.80 | 40,600 | — | — |
| 2023-06-08 | $3.91 | $3.91 | 113,700 | — | — |
| 2023-06-07 | $4.05 | $4.05 | 291,200 | — | — |
| 2023-06-06 | $3.78 | $3.78 | 21,800 | — | — |
| 2023-06-05 | $3.71 | $3.71 | 8,200 | — | — |
| 2023-06-02 | $3.69 | $3.69 | 149,100 | — | — |
| 2023-06-01 | $3.71 | $3.71 | 20,300 | — | — |
| 2023-05-31 | $3.72 | $3.72 | 17,000 | — | — |
| 2023-05-30 | $3.75 | $3.75 | 24,800 | — | — |
| 2023-05-26 | $3.78 | $3.78 | 21,600 | — | — |
| 2023-05-25 | $3.76 | $3.76 | 35,500 | — | — |
| 2023-05-24 | $3.82 | $3.82 | 33,600 | — | — |
| 2023-05-23 | $3.84 | $3.84 | 27,400 | — | — |
| 2023-05-22 | $3.82 | $3.82 | 99,400 | — | — |
| 2023-05-19 | $3.81 | $3.81 | 17,300 | — | — |
| 2023-05-18 | $3.89 | $3.89 | 25,200 | — | — |
| 2023-05-17 | $3.86 | $3.86 | 24,700 | — | — |
| 2023-05-16 | $3.90 | $3.90 | 21,700 | — | — |
| 2023-05-15 | $3.87 | $3.87 | 29,600 | — | — |
| 2023-05-12 | $3.86 | $3.86 | 75,700 | — | — |
| 2023-05-11 | $3.91 | $3.91 | 37,600 | — | — |
| 2023-05-10 | $3.96 | $3.96 | 56,600 | — | — |
| 2023-05-09 | $3.97 | $3.97 | 29,200 | — | — |
| 2023-05-08 | $4.02 | $4.02 | 31,100 | — | — |
| 2023-05-05 | $3.96 | $3.96 | 32,300 | — | — |
| 2023-05-04 | $4.00 | $4.00 | 15,500 | — | — |
| 2023-05-03 | $4.00 | $4.00 | 38,100 | — | — |
| 2023-05-02 | $4.03 | $4.03 | 11,200 | — | — |
| 2023-05-01 | $4.03 | $4.03 | 12,600 | — | — |
| 2023-04-28 | $4.03 | $4.03 | 19,000 | — | — |
| 2023-04-27 | $4.05 | $4.05 | 11,900 | — | — |
| 2023-04-26 | $3.99 | $3.99 | 14,100 | — | — |
| 2023-04-25 | $4.00 | $4.00 | 24,300 | — | — |
| 2023-04-24 | $4.02 | $4.02 | 18,000 | — | — |
| 2023-04-21 | $3.99 | $3.99 | 26,200 | — | — |
| 2023-04-20 | $4.02 | $4.02 | 23,100 | — | — |
| 2023-04-19 | $4.03 | $4.03 | 24,200 | — | — |
| 2023-04-18 | $4.09 | $4.09 | 17,100 | — | — |
| 2023-04-17 | $4.11 | $4.11 | 27,500 | — | — |
| 2023-04-14 | $4.02 | $4.02 | 60,300 | — | — |
| 2023-04-13 | $4.14 | $4.14 | 17,100 | — | — |
| 2023-04-12 | $4.15 | $4.15 | 19,600 | — | — |
| 2023-04-11 | $4.10 | $4.10 | 21,500 | — | — |
| 2023-04-10 | $4.08 | $4.08 | 16,300 | — | — |
| 2023-04-06 | $4.13 | $4.13 | 8,400 | — | — |
| 2023-04-05 | $4.12 | $4.12 | 20,500 | — | — |
| 2023-04-04 | $4.08 | $4.08 | 22,600 | — | — |
| 2023-04-03 | $4.09 | $4.09 | 15,600 | — | — |
| 2023-03-31 | $4.16 | $4.16 | 16,400 | — | — |
| 2023-03-30 | $4.09 | $4.09 | 12,000 | — | — |
| 2023-03-29 | $4.17 | $4.17 | 43,900 | — | — |
| 2023-03-28 | $4.08 | $4.08 | 15,800 | — | — |
| 2023-03-27 | $4.12 | $4.12 | 18,800 | — | — |
| 2023-03-24 | $4.12 | $4.12 | 21,200 | — | — |
| 2023-03-23 | $4.06 | $4.06 | 33,100 | — | — |
| 2023-03-22 | $4.10 | $4.10 | 28,100 | — | — |
| 2023-03-21 | $4.11 | $4.11 | 37,600 | — | — |
| 2023-03-20 | $4.03 | $4.03 | 19,200 | — | — |
| 2023-03-17 | $4.01 | $4.01 | 31,300 | — | — |
| 2023-03-16 | $4.04 | $4.04 | 22,100 | — | — |
| 2023-03-15 | $3.94 | $3.94 | 17,900 | — | — |
| 2023-03-14 | $3.97 | $3.97 | 34,800 | — | — |
| 2023-03-13 | $3.91 | $3.91 | 36,400 | — | — |
| 2023-03-10 | $3.91 | $3.91 | 35,700 | — | — |
| 2023-03-09 | $4.07 | $4.07 | 24,400 | — | — |
| 2023-03-08 | $4.15 | $4.15 | 4,000 | — | — |
| 2023-03-07 | $4.12 | $4.12 | 8,300 | — | — |
| 2023-03-06 | $4.13 | $4.13 | 36,200 | — | — |
| 2023-03-03 | $4.17 | $4.17 | 26,200 | — | — |
| 2023-03-02 | $4.13 | $4.13 | 14,200 | — | — |
| 2023-03-01 | $4.19 | $4.19 | 15,500 | — | — |
| 2023-02-28 | $4.21 | $4.21 | 30,800 | — | — |
| 2023-02-27 | $4.25 | $4.25 | 15,000 | — | — |
| 2023-02-24 | $4.24 | $4.24 | 9,300 | — | — |
| 2023-02-23 | $4.25 | $4.25 | 18,500 | — | — |
| 2023-02-22 | $4.22 | $4.22 | 23,300 | — | — |
| 2023-02-21 | $4.24 | $4.24 | 24,400 | — | — |
| 2023-02-17 | $4.34 | $4.34 | 9,200 | — | — |
| 2023-02-16 | $4.35 | $4.35 | 23,100 | — | — |
| 2023-02-15 | $4.32 | $4.32 | 27,000 | — | — |
| 2023-02-14 | $4.31 | $4.31 | 5,900 | — | — |
| 2023-02-13 | $4.31 | $4.31 | 37,700 | — | — |
| 2023-02-10 | $4.26 | $4.26 | 17,400 | — | — |
| 2023-02-09 | $4.31 | $4.31 | 23,100 | — | — |
| 2023-02-08 | $4.36 | $4.36 | 33,800 | — | — |
| 2023-02-07 | $4.39 | $4.39 | 59,700 | — | — |
| 2023-02-06 | $4.28 | $4.28 | 81,100 | — | — |
| 2023-02-03 | $4.21 | $4.21 | 33,600 | — | — |
| 2023-02-02 | $4.17 | $4.17 | 26,900 | — | — |
| 2023-02-01 | $4.17 | $4.17 | 30,300 | — | — |
| 2023-01-31 | $4.14 | $4.14 | 19,100 | — | — |
| 2023-01-30 | $4.11 | $4.11 | 43,000 | — | — |
| 2023-01-27 | $4.08 | $4.08 | 61,600 | — | — |
| 2023-01-26 | $4.14 | $4.14 | 53,400 | — | — |
| 2023-01-25 | $4.11 | $4.11 | 79,900 | — | — |
| 2023-01-24 | $4.17 | $4.17 | 65,100 | — | — |
| 2023-01-23 | $4.11 | $4.11 | 34,800 | — | — |
| 2023-01-20 | $4.15 | $4.15 | 20,100 | — | — |
| 2023-01-19 | $4.15 | $4.15 | 27,400 | — | — |
| 2023-01-18 | $4.15 | $4.15 | 40,700 | — | — |
| 2023-01-17 | $4.15 | $4.15 | 45,400 | — | — |
| 2023-01-13 | $4.14 | $4.14 | 30,200 | — | — |
| 2023-01-12 | $4.12 | $4.12 | 64,800 | — | — |
| 2023-01-11 | $4.09 | $4.09 | 71,000 | — | — |
| 2023-01-10 | $4.06 | $4.06 | 103,100 | — | — |
| 2023-01-09 | $4.16 | $4.16 | 46,400 | — | — |
| 2023-01-06 | $4.14 | $4.14 | 41,400 | — | — |
| 2023-01-05 | $4.11 | $4.11 | 34,900 | — | — |
| 2023-01-04 | $4.05 | $4.05 | 46,500 | — | — |
| 2023-01-03 | $4.00 | $4.00 | 124,500 | — | — |