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
- 1985-01-30 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 | $3.24 | $7.28 | 13,000 | — | — |
| 2023-12-28 | $3.28 | $7.37 | 21,800 | — | — |
| 2023-12-27 | $3.12 | $7.01 | 20,900 | — | — |
| 2023-12-26 | $3.09 | $6.95 | 3,200 | — | — |
| 2023-12-22 | $3.01 | $6.77 | 1,500 | — | — |
| 2023-12-21 | $3.02 | $6.79 | 13,300 | — | — |
| 2023-12-20 | $3.04 | $6.83 | 5,400 | — | — |
| 2023-12-19 | $2.98 | $6.70 | 12,500 | — | — |
| 2023-12-18 | $2.81 | $6.32 | 8,400 | — | — |
| 2023-12-15 | $2.95 | $6.63 | 4,900 | — | — |
| 2023-12-14 | $2.95 | $6.63 | 24,800 | — | — |
| 2023-12-13 | $2.99 | $6.72 | 7,300 | — | — |
| 2023-12-12 | $2.91 | $6.54 | 2,600 | — | — |
| 2023-12-11 | $2.95 | $6.63 | 11,700 | — | — |
| 2023-12-08 | $3.00 | $6.74 | 10,000 | — | — |
| 2023-12-07 | $3.01 | $6.77 | 1,100 | — | — |
| 2023-12-06 | $3.05 | $6.86 | 4,300 | — | — |
| 2023-12-05 | $3.00 | $6.74 | 8,200 | — | — |
| 2023-12-04 | $3.01 | $6.77 | 2,100 | — | — |
| 2023-12-01 | $3.01 | $6.77 | 2,600 | — | — |
| 2023-11-30 | $2.97 | $6.68 | 1,900 | — | — |
| 2023-11-29 | $3.00 | $6.74 | 20,300 | — | — |
| 2023-11-28 | $3.04 | $6.83 | 2,600 | — | — |
| 2023-11-27 | $2.99 | $6.72 | 14,600 | — | — |
| 2023-11-24 | $3.00 | $6.74 | 6,900 | — | — |
| 2023-11-22 | $2.93 | $6.59 | 7,300 | — | — |
| 2023-11-21 | $2.81 | $6.32 | 9,000 | — | — |
| 2023-11-20 | $2.78 | $6.25 | 8,800 | — | — |
| 2023-11-17 | $2.68 | $6.02 | 3,600 | — | — |
| 2023-11-16 | $2.66 | $5.98 | 7,300 | — | — |
| 2023-11-15 | $2.60 | $5.84 | 5,800 | — | — |
| 2023-11-14 | $2.63 | $5.91 | 2,100 | — | — |
| 2023-11-13 | $2.60 | $5.84 | 2,300 | — | — |
| 2023-11-10 | $2.63 | $5.91 | 5,300 | — | — |
| 2023-11-09 | $2.64 | $5.93 | 9,000 | — | — |
| 2023-11-08 | $2.59 | $5.82 | 9,400 | — | — |
| 2023-11-07 | $2.59 | $5.82 | 8,100 | — | — |
| 2023-11-06 | $2.60 | $5.84 | 4,900 | — | — |
| 2023-11-03 | $2.61 | $5.87 | 4,200 | — | — |
| 2023-11-02 | $2.60 | $5.78 | 7,000 | — | — |
| 2023-11-01 | $2.57 | $5.71 | 4,400 | — | — |
| 2023-10-31 | $2.55 | $5.67 | 4,200 | — | — |
| 2023-10-30 | $2.60 | $5.78 | 9,000 | — | — |
| 2023-10-27 | $2.55 | $5.67 | 6,100 | — | — |
| 2023-10-26 | $2.58 | $5.73 | 1,000 | — | — |
| 2023-10-25 | $2.57 | $5.71 | 6,300 | — | — |
| 2023-10-24 | $2.51 | $5.58 | 6,900 | — | — |
| 2023-10-23 | $2.55 | $5.67 | 13,700 | — | — |
| 2023-10-20 | $2.60 | $5.78 | 7,600 | — | — |
| 2023-10-19 | $2.55 | $5.67 | 2,100 | — | — |
| 2023-10-18 | $2.55 | $5.67 | 9,200 | — | — |
| 2023-10-17 | $2.56 | $5.69 | 17,500 | — | — |
| 2023-10-16 | $2.57 | $5.71 | 19,400 | — | — |
| 2023-10-13 | $2.60 | $5.78 | 2,900 | — | — |
| 2023-10-12 | $2.62 | $5.82 | 1,700 | — | — |
| 2023-10-11 | $2.56 | $5.69 | 3,500 | — | — |
| 2023-10-10 | $2.57 | $5.71 | 7,200 | — | — |
| 2023-10-09 | $2.57 | $5.71 | 11,900 | — | — |
| 2023-10-06 | $2.58 | $5.73 | 2,900 | — | — |
| 2023-10-05 | $2.59 | $5.75 | 12,800 | — | — |
| 2023-10-04 | $2.60 | $5.78 | 10,900 | — | — |
| 2023-10-03 | $2.51 | $5.58 | 17,400 | — | — |
| 2023-10-02 | $2.57 | $5.71 | 11,700 | — | — |
| 2023-09-29 | $2.65 | $5.89 | 3,600 | — | — |
| 2023-09-28 | $2.59 | $5.75 | 7,800 | — | — |
| 2023-09-27 | $2.59 | $5.75 | 8,400 | — | — |
| 2023-09-26 | $2.58 | $5.73 | 5,800 | — | — |
| 2023-09-25 | $2.66 | $5.91 | 31,400 | — | — |
| 2023-09-22 | $2.68 | $5.95 | 9,700 | — | — |
| 2023-09-21 | $2.69 | $5.98 | 68,100 | — | — |
| 2023-09-20 | $2.75 | $6.11 | 3,400 | — | — |
| 2023-09-19 | $2.81 | $6.24 | 11,700 | — | — |
| 2023-09-18 | $2.89 | $6.42 | 52,800 | — | — |
| 2023-09-15 | $2.75 | $6.11 | 28,900 | — | — |
| 2023-09-14 | $2.90 | $6.44 | 57,300 | — | — |
| 2023-09-13 | $2.91 | $6.47 | 25,100 | — | — |
| 2023-09-12 | $2.95 | $6.55 | 3,400 | — | — |
| 2023-09-11 | $2.99 | $6.64 | 5,800 | — | — |
| 2023-09-08 | $3.01 | $6.69 | 1,800 | — | — |
| 2023-09-07 | $3.05 | $6.78 | 13,500 | — | — |
| 2023-09-06 | $3.10 | $6.89 | 4,800 | — | — |
| 2023-09-05 | $2.97 | $6.60 | 7,300 | — | — |
| 2023-09-01 | $3.03 | $6.73 | 13,100 | — | — |
| 2023-08-31 | $3.02 | $6.71 | 8,000 | — | — |
| 2023-08-30 | $3.00 | $6.67 | 16,800 | — | — |
| 2023-08-29 | $3.05 | $6.78 | 3,800 | — | — |
| 2023-08-28 | $3.04 | $6.75 | 6,800 | — | — |
| 2023-08-25 | $3.14 | $6.98 | 15,600 | — | — |
| 2023-08-24 | $3.13 | $6.95 | 17,200 | — | — |
| 2023-08-23 | $3.06 | $6.80 | 6,500 | — | — |
| 2023-08-22 | $3.01 | $6.69 | 14,700 | — | — |
| 2023-08-21 | $3.14 | $6.98 | 7,200 | — | — |
| 2023-08-18 | $3.17 | $7.04 | 56,400 | — | — |
| 2023-08-17 | $3.20 | $7.11 | 5,100 | — | — |
| 2023-08-16 | $3.18 | $7.07 | 700 | — | — |
| 2023-08-15 | $3.15 | $7.00 | 19,200 | — | — |
| 2023-08-14 | $3.22 | $7.15 | 3,500 | — | — |
| 2023-08-11 | $3.28 | $7.29 | 5,000 | — | — |
| 2023-08-10 | $3.25 | $7.22 | 16,000 | — | — |
| 2023-08-09 | $3.22 | $7.15 | 36,900 | — | — |
| 2023-08-08 | $3.29 | $7.31 | 18,400 | — | — |
| 2023-08-07 | $3.28 | $7.29 | 45,700 | — | — |
| 2023-08-04 | $3.28 | $7.29 | 8,000 | — | — |
| 2023-08-03 | $3.30 | $7.27 | 57,200 | — | — |
| 2023-08-02 | $3.32 | $7.31 | 8,900 | — | — |
| 2023-08-01 | $3.30 | $7.27 | 20,100 | — | — |
| 2023-07-31 | $3.30 | $7.27 | 21,800 | — | — |
| 2023-07-28 | $3.32 | $7.31 | 6,700 | — | — |
| 2023-07-27 | $3.33 | $7.33 | 30,900 | — | — |
| 2023-07-26 | $3.30 | $7.27 | 34,100 | — | — |
| 2023-07-25 | $3.10 | $6.83 | 89,000 | — | — |
| 2023-07-24 | $2.91 | $6.41 | 32,600 | — | — |
| 2023-07-21 | $2.88 | $6.34 | 27,400 | — | — |
| 2023-07-20 | $2.75 | $6.05 | 130,600 | — | — |
| 2023-07-19 | $2.63 | $5.79 | 26,200 | — | — |
| 2023-07-18 | $2.52 | $5.55 | 26,500 | — | — |
| 2023-07-17 | $2.41 | $5.31 | 18,700 | — | — |
| 2023-07-14 | $2.48 | $5.46 | 28,800 | — | — |
| 2023-07-13 | $2.57 | $5.66 | 36,700 | — | — |
| 2023-07-12 | $2.60 | $5.72 | 41,200 | — | — |
| 2023-07-11 | $2.55 | $5.61 | 3,400 | — | — |
| 2023-07-10 | $2.55 | $5.61 | 10,500 | — | — |
| 2023-07-07 | $2.59 | $5.70 | 10,900 | — | — |
| 2023-07-06 | $2.55 | $5.61 | 2,000 | — | — |
| 2023-07-05 | $2.52 | $5.55 | 9,800 | — | — |
| 2023-07-03 | $2.51 | $5.53 | 12,600 | — | — |
| 2023-06-30 | $2.54 | $5.59 | 42,500 | — | — |
| 2023-06-29 | $2.52 | $5.55 | 2,400 | — | — |
| 2023-06-28 | $2.46 | $5.42 | 9,600 | — | — |
| 2023-06-27 | $2.49 | $5.48 | 5,200 | — | — |
| 2023-06-26 | $2.51 | $5.53 | 5,000 | — | — |
| 2023-06-23 | $2.51 | $5.53 | 12,200 | — | — |
| 2023-06-22 | $2.58 | $5.68 | 4,600 | — | — |
| 2023-06-21 | $2.65 | $5.83 | 2,800 | — | — |
| 2023-06-20 | $2.66 | $5.86 | 4,300 | — | — |
| 2023-06-16 | $2.72 | $5.99 | 11,700 | — | — |
| 2023-06-15 | $2.76 | $6.08 | 2,100 | — | — |
| 2023-06-14 | $2.76 | $6.08 | 2,000 | — | — |
| 2023-06-13 | $2.75 | $6.05 | 12,400 | — | — |
| 2023-06-12 | $2.81 | $6.19 | 7,200 | — | — |
| 2023-06-09 | $2.78 | $6.12 | 2,000 | — | — |
| 2023-06-08 | $2.79 | $6.14 | 3,100 | — | — |
| 2023-06-07 | $2.81 | $6.19 | 3,400 | — | — |
| 2023-06-06 | $2.78 | $6.12 | 7,200 | — | — |
| 2023-06-05 | $2.77 | $6.10 | 12,400 | — | — |
| 2023-06-02 | $2.77 | $6.10 | 2,200 | — | — |
| 2023-06-01 | $2.79 | $6.14 | 4,300 | — | — |
| 2023-05-31 | $2.81 | $6.19 | 4,900 | — | — |
| 2023-05-30 | $2.83 | $6.23 | 17,300 | — | — |
| 2023-05-26 | $2.75 | $6.05 | 6,500 | — | — |
| 2023-05-25 | $2.84 | $6.25 | 5,600 | — | — |
| 2023-05-24 | $2.88 | $6.34 | 13,600 | — | — |
| 2023-05-23 | $2.83 | $6.23 | 10,600 | — | — |
| 2023-05-22 | $2.85 | $6.27 | 7,400 | — | — |
| 2023-05-19 | $2.88 | $6.34 | 2,800 | — | — |
| 2023-05-18 | $2.85 | $6.27 | 15,300 | — | — |
| 2023-05-17 | $2.85 | $6.27 | 10,200 | — | — |
| 2023-05-16 | $2.84 | $6.25 | 10,600 | — | — |
| 2023-05-15 | $2.84 | $6.25 | 26,700 | — | — |
| 2023-05-12 | $2.87 | $6.32 | 19,700 | — | — |
| 2023-05-11 | $2.89 | $6.36 | 11,800 | — | — |
| 2023-05-10 | $2.88 | $6.34 | 17,800 | — | — |
| 2023-05-09 | $2.78 | $6.12 | 24,000 | — | — |
| 2023-05-08 | $2.84 | $6.25 | 16,500 | — | — |
| 2023-05-05 | $2.89 | $6.36 | 3,800 | — | — |
| 2023-05-04 | $2.90 | $6.32 | 13,200 | — | — |
| 2023-05-03 | $2.87 | $6.25 | 32,300 | — | — |
| 2023-05-02 | $2.91 | $6.34 | 19,900 | — | — |
| 2023-05-01 | $2.95 | $6.43 | 17,900 | — | — |
| 2023-04-28 | $2.98 | $6.49 | 12,000 | — | — |
| 2023-04-27 | $2.99 | $6.52 | 18,400 | — | — |
| 2023-04-26 | $2.85 | $6.21 | 16,100 | — | — |
| 2023-04-25 | $2.93 | $6.38 | 41,400 | — | — |
| 2023-04-24 | $2.95 | $6.43 | 69,000 | — | — |
| 2023-04-21 | $3.00 | $6.54 | 3,300 | — | — |
| 2023-04-20 | $3.13 | $6.82 | 1,200 | — | — |
| 2023-04-19 | $3.17 | $6.91 | 8,400 | — | — |
| 2023-04-18 | $3.07 | $6.69 | 3,500 | — | — |
| 2023-04-17 | $3.10 | $6.75 | 2,200 | — | — |
| 2023-04-14 | $3.12 | $6.80 | 2,600 | — | — |
| 2023-04-13 | $3.19 | $6.95 | 3,800 | — | — |
| 2023-04-12 | $3.28 | $7.15 | 11,700 | — | — |
| 2023-04-11 | $3.16 | $6.89 | 16,600 | — | — |
| 2023-04-10 | $3.16 | $6.89 | 19,300 | — | — |
| 2023-04-06 | $3.19 | $6.95 | 2,800 | — | — |
| 2023-04-05 | $3.20 | $6.97 | 2,000 | — | — |
| 2023-04-04 | $3.08 | $6.71 | 6,500 | — | — |
| 2023-04-03 | $3.06 | $6.67 | 39,900 | — | — |
| 2023-03-31 | $3.05 | $6.65 | 23,300 | — | — |
| 2023-03-30 | $3.26 | $7.10 | 2,100 | — | — |
| 2023-03-29 | $3.35 | $7.30 | 4,700 | — | — |
| 2023-03-28 | $3.32 | $7.23 | 4,400 | — | — |
| 2023-03-27 | $3.41 | $7.43 | 10,300 | — | — |
| 2023-03-24 | $3.29 | $7.17 | 49,600 | — | — |
| 2023-03-23 | $3.50 | $7.63 | 7,100 | — | — |
| 2023-03-22 | $3.68 | $8.02 | 27,200 | — | — |
| 2023-03-21 | $3.50 | $7.63 | 35,200 | — | — |
| 2023-03-20 | $3.46 | $7.54 | 14,700 | — | — |
| 2023-03-17 | $3.45 | $7.52 | 18,200 | — | — |
| 2023-03-16 | $3.73 | $8.13 | 4,600 | — | — |
| 2023-03-15 | $3.59 | $7.82 | 11,800 | — | — |
| 2023-03-14 | $3.65 | $7.95 | 13,900 | — | — |
| 2023-03-13 | $3.70 | $8.06 | 31,500 | — | — |
| 2023-03-10 | $3.87 | $8.43 | 26,000 | — | — |
| 2023-03-09 | $3.99 | $8.69 | 10,300 | — | — |
| 2023-03-08 | $3.99 | $8.69 | 3,800 | — | — |
| 2023-03-07 | $3.95 | $8.61 | 1,700 | — | — |
| 2023-03-06 | $3.97 | $8.65 | 2,600 | — | — |
| 2023-03-03 | $3.95 | $8.61 | 15,100 | — | — |
| 2023-03-02 | $3.98 | $8.67 | 2,100 | — | — |
| 2023-03-01 | $3.96 | $8.63 | 11,900 | — | — |
| 2023-02-28 | $3.98 | $8.67 | 1,800 | — | — |
| 2023-02-27 | $3.98 | $8.67 | 7,600 | — | — |
| 2023-02-24 | $4.02 | $8.76 | 3,400 | — | — |
| 2023-02-23 | $4.01 | $8.74 | 8,700 | — | — |
| 2023-02-22 | $3.97 | $8.65 | 5,800 | — | — |
| 2023-02-21 | $3.97 | $8.65 | 8,200 | — | — |
| 2023-02-17 | $4.02 | $8.76 | 2,000 | — | — |
| 2023-02-16 | $4.05 | $8.82 | 20,400 | — | — |
| 2023-02-15 | $3.98 | $8.67 | 5,300 | — | — |
| 2023-02-14 | $4.00 | $8.72 | 2,400 | — | — |
| 2023-02-13 | $4.00 | $8.72 | 3,500 | — | — |
| 2023-02-10 | $3.98 | $8.67 | 11,200 | — | — |
| 2023-02-09 | $4.01 | $8.74 | 8,200 | — | — |
| 2023-02-08 | $4.01 | $8.74 | 4,200 | — | — |
| 2023-02-07 | $4.00 | $8.72 | 8,600 | — | — |
| 2023-02-06 | $4.00 | $8.72 | 71,300 | — | — |
| 2023-02-03 | $4.06 | $8.85 | 14,800 | — | — |
| 2023-02-02 | $4.09 | $8.85 | 5,600 | — | — |
| 2023-02-01 | $4.00 | $8.65 | 3,800 | — | — |
| 2023-01-31 | $4.03 | $8.72 | 17,700 | — | — |
| 2023-01-30 | $4.01 | $8.67 | 7,400 | — | — |
| 2023-01-27 | $3.98 | $8.61 | 1,300 | — | — |
| 2023-01-26 | $4.00 | $8.65 | 3,700 | — | — |
| 2023-01-25 | $3.99 | $8.63 | 78,500 | — | — |
| 2023-01-24 | $4.00 | $8.65 | 8,400 | — | — |
| 2023-01-23 | $4.00 | $8.65 | 20,600 | — | — |
| 2023-01-20 | $4.00 | $8.65 | 2,100 | — | — |
| 2023-01-19 | $3.99 | $8.63 | 30,700 | — | — |
| 2023-01-18 | $3.96 | $8.57 | 30,800 | — | — |
| 2023-01-17 | $3.99 | $8.63 | 155,400 | — | — |
| 2023-01-13 | $3.98 | $8.61 | 290,100 | — | — |
| 2023-01-12 | $3.93 | $8.50 | 6,500 | — | — |
| 2023-01-11 | $3.89 | $8.41 | 1,400 | — | — |
| 2023-01-10 | $3.89 | $8.41 | 102,900 | — | — |
| 2023-01-09 | $3.88 | $8.39 | 20,200 | — | — |
| 2023-01-06 | $3.96 | $8.57 | 8,900 | — | — |
| 2023-01-05 | $3.98 | $8.61 | 13,600 | — | — |
| 2023-01-04 | $3.95 | $8.54 | 27,500 | — | — |
| 2023-01-03 | $3.93 | $8.50 | 2,800 | — | — |