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
- 2003-10-07 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 | $4.96 | $12.21 | 24,600 | — | — |
| 2023-12-28 | $4.86 | $11.97 | 30,200 | — | — |
| 2023-12-27 | $4.98 | $12.26 | 25,300 | — | — |
| 2023-12-26 | $4.88 | $12.02 | 37,100 | — | — |
| 2023-12-22 | $5.00 | $12.31 | 20,400 | — | — |
| 2023-12-21 | $5.00 | $12.31 | 11,300 | — | — |
| 2023-12-20 | $5.06 | $12.46 | 68,700 | — | — |
| 2023-12-19 | $5.04 | $12.41 | 32,900 | — | — |
| 2023-12-18 | $4.97 | $12.24 | 13,400 | — | — |
| 2023-12-15 | $5.01 | $12.34 | 27,900 | — | — |
| 2023-12-14 | $5.00 | $12.31 | 38,700 | — | — |
| 2023-12-13 | $5.12 | $12.41 | 11,400 | — | — |
| 2023-12-12 | $5.13 | $12.44 | 18,300 | — | — |
| 2023-12-11 | $5.09 | $12.34 | 8,700 | — | — |
| 2023-12-08 | $5.08 | $12.31 | 31,000 | — | — |
| 2023-12-07 | $4.91 | $11.90 | 42,200 | — | — |
| 2023-12-06 | $5.00 | $12.12 | 35,600 | — | — |
| 2023-12-05 | $4.99 | $12.10 | 11,400 | — | — |
| 2023-12-04 | $5.00 | $12.12 | 24,700 | — | — |
| 2023-12-01 | $4.98 | $12.07 | 5,600 | — | — |
| 2023-11-30 | $4.91 | $11.90 | 10,300 | — | — |
| 2023-11-29 | $4.90 | $11.88 | 18,700 | — | — |
| 2023-11-28 | $4.96 | $12.02 | 11,100 | — | — |
| 2023-11-27 | $4.90 | $11.88 | 33,300 | — | — |
| 2023-11-24 | $4.92 | $11.93 | 13,900 | — | — |
| 2023-11-22 | $4.87 | $11.81 | 13,400 | — | — |
| 2023-11-21 | $4.81 | $11.66 | 18,000 | — | — |
| 2023-11-20 | $4.67 | $11.32 | 16,000 | — | — |
| 2023-11-17 | $4.73 | $11.47 | 25,400 | — | — |
| 2023-11-16 | $4.74 | $11.49 | 52,400 | — | — |
| 2023-11-15 | $4.63 | $11.22 | 111,300 | — | — |
| 2023-11-14 | $4.21 | $10.21 | 25,000 | — | — |
| 2023-11-13 | $4.17 | $10.11 | 6,900 | — | — |
| 2023-11-10 | $4.23 | $10.25 | 6,200 | — | — |
| 2023-11-09 | $4.20 | $10.18 | 7,700 | — | — |
| 2023-11-08 | $4.23 | $10.25 | 2,700 | — | — |
| 2023-11-07 | $4.20 | $10.18 | 25,000 | — | — |
| 2023-11-06 | $4.21 | $10.21 | 5,800 | — | — |
| 2023-11-03 | $4.20 | $10.18 | 21,400 | — | — |
| 2023-11-02 | $4.16 | $10.08 | 7,800 | — | — |
| 2023-11-01 | $4.20 | $10.18 | 2,500 | — | — |
| 2023-10-31 | $4.20 | $10.18 | 2,100 | — | — |
| 2023-10-30 | $4.23 | $10.25 | 3,400 | — | — |
| 2023-10-27 | $4.15 | $10.06 | 14,500 | — | — |
| 2023-10-26 | $4.20 | $10.18 | 24,900 | — | — |
| 2023-10-25 | $4.22 | $10.23 | 9,200 | — | — |
| 2023-10-24 | $4.25 | $10.30 | 16,700 | — | — |
| 2023-10-23 | $4.32 | $10.47 | 5,600 | — | — |
| 2023-10-20 | $4.29 | $10.40 | 13,000 | — | — |
| 2023-10-19 | $4.33 | $10.50 | 3,000 | — | — |
| 2023-10-18 | $4.30 | $10.42 | 9,400 | — | — |
| 2023-10-17 | $4.33 | $10.50 | 25,000 | — | — |
| 2023-10-16 | $4.42 | $10.71 | 26,700 | — | — |
| 2023-10-13 | $4.54 | $11.01 | 7,700 | — | — |
| 2023-10-12 | $4.58 | $11.10 | 4,700 | — | — |
| 2023-10-11 | $4.58 | $11.10 | 24,100 | — | — |
| 2023-10-10 | $4.54 | $11.01 | 12,900 | — | — |
| 2023-10-09 | $4.59 | $11.13 | 9,600 | — | — |
| 2023-10-06 | $4.60 | $11.15 | 7,800 | — | — |
| 2023-10-05 | $4.57 | $11.08 | 12,000 | — | — |
| 2023-10-04 | $4.62 | $11.20 | 4,600 | — | — |
| 2023-10-03 | $4.60 | $11.15 | 9,900 | — | — |
| 2023-10-02 | $4.70 | $11.39 | 12,400 | — | — |
| 2023-09-29 | $4.71 | $11.42 | 16,800 | — | — |
| 2023-09-28 | $4.83 | $11.71 | 1,800 | — | — |
| 2023-09-27 | $4.83 | $11.71 | 5,200 | — | — |
| 2023-09-26 | $4.87 | $11.81 | 1,900 | — | — |
| 2023-09-25 | $4.89 | $11.85 | 2,800 | — | — |
| 2023-09-22 | $4.94 | $11.98 | 4,100 | — | — |
| 2023-09-21 | $4.96 | $12.02 | 4,500 | — | — |
| 2023-09-20 | $4.93 | $11.95 | 2,500 | — | — |
| 2023-09-19 | $5.00 | $12.12 | 16,700 | — | — |
| 2023-09-18 | $5.02 | $12.17 | 5,900 | — | — |
| 2023-09-15 | $5.01 | $12.14 | 51,000 | — | — |
| 2023-09-14 | $4.98 | $12.07 | 7,300 | — | — |
| 2023-09-13 | $4.94 | $11.78 | 8,500 | — | — |
| 2023-09-12 | $4.90 | $11.69 | 7,700 | — | — |
| 2023-09-11 | $4.90 | $11.69 | 5,700 | — | — |
| 2023-09-08 | $4.89 | $11.66 | 10,800 | — | — |
| 2023-09-07 | $4.94 | $11.78 | 4,500 | — | — |
| 2023-09-06 | $4.94 | $11.78 | 6,300 | — | — |
| 2023-09-05 | $4.99 | $11.90 | 3,700 | — | — |
| 2023-09-01 | $4.97 | $11.85 | 6,200 | — | — |
| 2023-08-31 | $4.96 | $11.83 | 3,200 | — | — |
| 2023-08-30 | $5.01 | $11.95 | 12,700 | — | — |
| 2023-08-29 | $5.00 | $11.92 | 1,100 | — | — |
| 2023-08-28 | $4.97 | $11.85 | 28,900 | — | — |
| 2023-08-25 | $4.99 | $11.90 | 18,100 | — | — |
| 2023-08-24 | $4.99 | $11.90 | 2,500 | — | — |
| 2023-08-23 | $4.94 | $11.78 | 4,500 | — | — |
| 2023-08-22 | $4.98 | $11.88 | 7,200 | — | — |
| 2023-08-21 | $4.96 | $11.83 | 7,800 | — | — |
| 2023-08-18 | $4.92 | $11.73 | 8,200 | — | — |
| 2023-08-17 | $5.00 | $11.92 | 66,500 | — | — |
| 2023-08-16 | $4.82 | $11.50 | 15,700 | — | — |
| 2023-08-15 | $4.85 | $11.57 | 8,000 | — | — |
| 2023-08-14 | $4.77 | $11.38 | 24,100 | — | — |
| 2023-08-11 | $4.78 | $11.40 | 22,900 | — | — |
| 2023-08-10 | $4.82 | $11.50 | 28,000 | — | — |
| 2023-08-09 | $4.89 | $11.66 | 10,100 | — | — |
| 2023-08-08 | $4.92 | $11.73 | 21,200 | — | — |
| 2023-08-07 | $4.96 | $11.83 | 4,000 | — | — |
| 2023-08-04 | $4.98 | $11.88 | 6,400 | — | — |
| 2023-08-03 | $4.92 | $11.73 | 22,200 | — | — |
| 2023-08-02 | $4.99 | $11.90 | 10,600 | — | — |
| 2023-08-01 | $5.04 | $12.02 | 6,000 | — | — |
| 2023-07-31 | $5.02 | $11.97 | 15,300 | — | — |
| 2023-07-28 | $5.03 | $12.00 | 8,600 | — | — |
| 2023-07-27 | $5.03 | $12.00 | 7,900 | — | — |
| 2023-07-26 | $5.05 | $12.04 | 6,100 | — | — |
| 2023-07-25 | $4.99 | $11.90 | 2,400 | — | — |
| 2023-07-24 | $5.00 | $11.92 | 19,000 | — | — |
| 2023-07-21 | $5.03 | $12.00 | 7,700 | — | — |
| 2023-07-20 | $5.02 | $11.97 | 20,600 | — | — |
| 2023-07-19 | $5.04 | $12.02 | 3,900 | — | — |
| 2023-07-18 | $5.05 | $12.04 | 8,300 | — | — |
| 2023-07-17 | $5.04 | $12.02 | 10,400 | — | — |
| 2023-07-14 | $4.99 | $11.90 | 5,100 | — | — |
| 2023-07-13 | $5.06 | $12.07 | 13,600 | — | — |
| 2023-07-12 | $5.03 | $12.00 | 13,100 | — | — |
| 2023-07-11 | $5.00 | $11.92 | 3,400 | — | — |
| 2023-07-10 | $4.95 | $11.81 | 58,900 | — | — |
| 2023-07-07 | $4.93 | $11.76 | 13,900 | — | — |
| 2023-07-06 | $4.94 | $11.78 | 7,900 | — | — |
| 2023-07-05 | $4.96 | $11.83 | 15,400 | — | — |
| 2023-07-03 | $5.00 | $11.92 | 16,700 | — | — |
| 2023-06-30 | $5.01 | $11.95 | 7,700 | — | — |
| 2023-06-29 | $5.02 | $11.97 | 21,100 | — | — |
| 2023-06-28 | $4.98 | $11.88 | 32,100 | — | — |
| 2023-06-27 | $5.00 | $11.92 | 60,800 | — | — |
| 2023-06-26 | $5.09 | $12.14 | 17,900 | — | — |
| 2023-06-23 | $5.16 | $12.31 | 24,100 | — | — |
| 2023-06-22 | $5.09 | $12.14 | 36,200 | — | — |
| 2023-06-21 | $5.26 | $12.54 | 13,800 | — | — |
| 2023-06-20 | $5.39 | $12.85 | 12,700 | — | — |
| 2023-06-16 | $5.56 | $13.26 | 38,600 | — | — |
| 2023-06-15 | $5.17 | $12.33 | 12,900 | — | — |
| 2023-06-14 | $5.21 | $12.23 | 23,300 | — | — |
| 2023-06-13 | $5.17 | $12.14 | 13,500 | — | — |
| 2023-06-12 | $5.20 | $12.21 | 15,700 | — | — |
| 2023-06-09 | $5.16 | $12.12 | 7,300 | — | — |
| 2023-06-08 | $5.17 | $12.14 | 5,100 | — | — |
| 2023-06-07 | $5.15 | $12.09 | 12,800 | — | — |
| 2023-06-06 | $5.13 | $12.05 | 9,500 | — | — |
| 2023-06-05 | $5.18 | $12.16 | 3,600 | — | — |
| 2023-06-02 | $5.16 | $12.12 | 10,500 | — | — |
| 2023-06-01 | $5.17 | $12.14 | 15,600 | — | — |
| 2023-05-31 | $5.15 | $12.09 | 4,700 | — | — |
| 2023-05-30 | $5.14 | $12.07 | 29,300 | — | — |
| 2023-05-26 | $5.16 | $12.12 | 18,000 | — | — |
| 2023-05-25 | $5.11 | $12.00 | 3,000 | — | — |
| 2023-05-24 | $5.18 | $12.16 | 12,000 | — | — |
| 2023-05-23 | $5.14 | $12.07 | 9,700 | — | — |
| 2023-05-22 | $5.15 | $12.09 | 23,500 | — | — |
| 2023-05-19 | $5.07 | $11.91 | 8,800 | — | — |
| 2023-05-18 | $5.25 | $12.33 | 4,700 | — | — |
| 2023-05-17 | $5.27 | $12.38 | 2,500 | — | — |
| 2023-05-16 | $5.11 | $12.00 | 4,300 | — | — |
| 2023-05-15 | $5.11 | $12.00 | 24,000 | — | — |
| 2023-05-12 | $5.13 | $12.05 | 11,500 | — | — |
| 2023-05-11 | $5.17 | $12.14 | 15,400 | — | — |
| 2023-05-10 | $5.22 | $12.26 | 7,600 | — | — |
| 2023-05-09 | $5.28 | $12.40 | 1,700 | — | — |
| 2023-05-08 | $5.24 | $12.30 | 14,600 | — | — |
| 2023-05-05 | $5.31 | $12.47 | 3,700 | — | — |
| 2023-05-04 | $5.25 | $12.33 | 14,100 | — | — |
| 2023-05-03 | $5.33 | $12.52 | 6,200 | — | — |
| 2023-05-02 | $5.46 | $12.82 | 2,500 | — | — |
| 2023-05-01 | $5.48 | $12.87 | 4,700 | — | — |
| 2023-04-28 | $5.64 | $13.24 | 1,800 | — | — |
| 2023-04-27 | $5.57 | $13.08 | 20,900 | — | — |
| 2023-04-26 | $5.59 | $13.13 | 8,300 | — | — |
| 2023-04-25 | $5.64 | $13.24 | 3,900 | — | — |
| 2023-04-24 | $5.66 | $13.29 | 4,400 | — | — |
| 2023-04-21 | $5.67 | $13.31 | 1,500 | — | — |
| 2023-04-20 | $5.66 | $13.29 | 5,200 | — | — |
| 2023-04-19 | $5.68 | $13.34 | 5,800 | — | — |
| 2023-04-18 | $5.66 | $13.29 | 4,200 | — | — |
| 2023-04-17 | $5.66 | $13.29 | 2,300 | — | — |
| 2023-04-14 | $5.64 | $13.24 | 9,000 | — | — |
| 2023-04-13 | $5.65 | $13.27 | 38,600 | — | — |
| 2023-04-12 | $5.64 | $13.24 | 7,600 | — | — |
| 2023-04-11 | $5.64 | $13.24 | 18,300 | — | — |
| 2023-04-10 | $5.60 | $13.15 | 12,000 | — | — |
| 2023-04-06 | $5.63 | $13.22 | 4,500 | — | — |
| 2023-04-05 | $5.71 | $13.41 | 5,000 | — | — |
| 2023-04-04 | $5.70 | $13.39 | 1,900 | — | — |
| 2023-04-03 | $5.70 | $13.39 | 9,500 | — | — |
| 2023-03-31 | $5.76 | $13.53 | 5,700 | — | — |
| 2023-03-30 | $5.75 | $13.50 | 1,800 | — | — |
| 2023-03-29 | $5.65 | $13.27 | 29,000 | — | — |
| 2023-03-28 | $5.67 | $13.31 | 5,800 | — | — |
| 2023-03-27 | $5.70 | $13.39 | 6,800 | — | — |
| 2023-03-24 | $5.68 | $13.34 | 5,600 | — | — |
| 2023-03-23 | $5.69 | $13.36 | 14,900 | — | — |
| 2023-03-22 | $5.80 | $13.62 | 45,700 | — | — |
| 2023-03-21 | $5.85 | $13.74 | 15,500 | — | — |
| 2023-03-20 | $5.81 | $13.64 | 21,400 | — | — |
| 2023-03-17 | $5.74 | $13.48 | 15,100 | — | — |
| 2023-03-16 | $5.72 | $13.43 | 15,900 | — | — |
| 2023-03-15 | $5.75 | $13.31 | 7,700 | — | — |
| 2023-03-14 | $5.75 | $13.31 | 17,800 | — | — |
| 2023-03-13 | $5.69 | $13.18 | 9,800 | — | — |
| 2023-03-10 | $5.80 | $13.43 | 6,100 | — | — |
| 2023-03-09 | $5.81 | $13.45 | 9,400 | — | — |
| 2023-03-08 | $5.77 | $13.36 | 4,000 | — | — |
| 2023-03-07 | $5.80 | $13.43 | 5,100 | — | — |
| 2023-03-06 | $5.75 | $13.31 | 7,800 | — | — |
| 2023-03-03 | $5.68 | $13.15 | 11,200 | — | — |
| 2023-03-02 | $5.67 | $13.13 | 3,500 | — | — |
| 2023-03-01 | $5.63 | $13.04 | 6,900 | — | — |
| 2023-02-28 | $5.65 | $13.08 | 4,900 | — | — |
| 2023-02-27 | $5.58 | $12.92 | 12,900 | — | — |
| 2023-02-24 | $5.52 | $12.78 | 26,900 | — | — |
| 2023-02-23 | $5.73 | $13.27 | 18,500 | — | — |
| 2023-02-22 | $5.68 | $13.15 | 12,000 | — | — |
| 2023-02-21 | $5.73 | $13.27 | 2,900 | — | — |
| 2023-02-17 | $5.76 | $13.34 | 6,700 | — | — |
| 2023-02-16 | $5.70 | $13.20 | 13,200 | — | — |
| 2023-02-15 | $5.64 | $13.06 | 33,500 | — | — |
| 2023-02-14 | $5.90 | $13.66 | 6,400 | — | — |
| 2023-02-13 | $5.88 | $13.62 | 2,200 | — | — |
| 2023-02-10 | $5.86 | $13.57 | 6,100 | — | — |
| 2023-02-09 | $5.87 | $13.59 | 3,300 | — | — |
| 2023-02-08 | $5.89 | $13.64 | 12,600 | — | — |
| 2023-02-07 | $5.88 | $13.62 | 5,700 | — | — |
| 2023-02-06 | $5.90 | $13.66 | 19,100 | — | — |
| 2023-02-03 | $5.93 | $13.73 | 17,400 | — | — |
| 2023-02-02 | $5.89 | $13.64 | 17,500 | — | — |
| 2023-02-01 | $5.88 | $13.62 | 21,900 | — | — |
| 2023-01-31 | $5.81 | $13.45 | 31,300 | — | — |
| 2023-01-30 | $5.68 | $13.15 | 15,300 | — | — |
| 2023-01-27 | $5.60 | $12.97 | 12,400 | — | — |
| 2023-01-26 | $5.53 | $12.81 | 35,500 | — | — |
| 2023-01-25 | $5.53 | $12.81 | 14,700 | — | — |
| 2023-01-24 | $5.61 | $12.99 | 14,400 | — | — |
| 2023-01-23 | $5.65 | $13.08 | 28,400 | — | — |
| 2023-01-20 | $5.65 | $13.08 | 48,500 | — | — |
| 2023-01-19 | $5.55 | $12.85 | 12,700 | — | — |
| 2023-01-18 | $5.56 | $12.87 | 23,500 | — | — |
| 2023-01-17 | $5.58 | $12.92 | 18,700 | — | — |
| 2023-01-13 | $5.58 | $12.92 | 15,000 | — | — |
| 2023-01-12 | $5.54 | $12.83 | 12,100 | — | — |
| 2023-01-11 | $5.53 | $12.81 | 20,300 | — | — |
| 2023-01-10 | $5.57 | $12.90 | 15,900 | — | — |
| 2023-01-09 | $5.53 | $12.81 | 17,800 | — | — |
| 2023-01-06 | $5.47 | $12.67 | 11,200 | — | — |
| 2023-01-05 | $5.43 | $12.57 | 4,500 | — | — |
| 2023-01-04 | $5.41 | $12.53 | 9,100 | — | — |
| 2023-01-03 | $5.43 | $12.57 | 8,700 | — | — |