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
- 1983-08-30 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 | $5.79 | $9.15 | 29,700 | — | — |
| 2023-12-28 | $5.75 | $9.08 | 43,600 | — | — |
| 2023-12-27 | $5.55 | $8.77 | 22,900 | — | — |
| 2023-12-26 | $5.61 | $8.86 | 20,300 | — | — |
| 2023-12-22 | $5.54 | $8.75 | 40,300 | — | — |
| 2023-12-21 | $5.57 | $8.80 | 28,000 | — | — |
| 2023-12-20 | $5.64 | $8.91 | 13,700 | — | — |
| 2023-12-19 | $5.66 | $8.94 | 16,900 | — | — |
| 2023-12-18 | $5.49 | $8.67 | 25,900 | — | — |
| 2023-12-15 | $5.58 | $8.81 | 23,100 | — | — |
| 2023-12-14 | $5.67 | $8.96 | 37,700 | — | — |
| 2023-12-13 | $5.59 | $8.83 | 13,900 | — | — |
| 2023-12-12 | $5.54 | $8.75 | 28,100 | — | — |
| 2023-12-11 | $5.65 | $8.92 | 32,600 | — | — |
| 2023-12-08 | $5.59 | $8.83 | 29,800 | — | — |
| 2023-12-07 | $5.47 | $8.64 | 29,500 | — | — |
| 2023-12-06 | $5.37 | $8.48 | 149,800 | — | — |
| 2023-12-05 | $5.44 | $8.59 | 205,100 | — | — |
| 2023-12-04 | $4.96 | $7.83 | 40,900 | — | — |
| 2023-12-01 | $5.06 | $7.99 | 29,400 | — | — |
| 2023-11-30 | $5.09 | $8.04 | 11,000 | — | — |
| 2023-11-29 | $5.01 | $7.91 | 49,800 | — | — |
| 2023-11-28 | $5.08 | $8.02 | 14,100 | — | — |
| 2023-11-27 | $5.03 | $7.94 | 17,500 | — | — |
| 2023-11-24 | $5.17 | $8.17 | 4,400 | — | — |
| 2023-11-22 | $5.05 | $7.98 | 16,700 | — | — |
| 2023-11-21 | $5.02 | $7.93 | 17,300 | — | — |
| 2023-11-20 | $5.08 | $8.02 | 59,600 | — | — |
| 2023-11-17 | $5.17 | $8.17 | 18,300 | — | — |
| 2023-11-16 | $5.26 | $8.31 | 27,700 | — | — |
| 2023-11-15 | $5.26 | $8.31 | 5,400 | — | — |
| 2023-11-14 | $5.31 | $8.39 | 8,600 | — | — |
| 2023-11-13 | $5.18 | $8.18 | 12,800 | — | — |
| 2023-11-10 | $5.20 | $8.21 | 11,300 | — | — |
| 2023-11-09 | $5.25 | $8.29 | 4,900 | — | — |
| 2023-11-08 | $5.35 | $8.45 | 18,200 | — | — |
| 2023-11-07 | $5.42 | $8.56 | 7,700 | — | — |
| 2023-11-06 | $5.49 | $8.67 | 9,100 | — | — |
| 2023-11-03 | $5.47 | $8.64 | 29,900 | — | — |
| 2023-11-02 | $5.44 | $8.59 | 3,500 | — | — |
| 2023-11-01 | $5.41 | $8.55 | 21,100 | — | — |
| 2023-10-31 | $5.47 | $8.64 | 18,500 | — | — |
| 2023-10-30 | $5.49 | $8.67 | 6,300 | — | — |
| 2023-10-27 | $5.54 | $8.75 | 17,200 | — | — |
| 2023-10-26 | $5.48 | $8.66 | 17,500 | — | — |
| 2023-10-25 | $5.54 | $8.75 | 16,800 | — | — |
| 2023-10-24 | $5.57 | $8.80 | 12,000 | — | — |
| 2023-10-23 | $5.45 | $8.61 | 29,000 | — | — |
| 2023-10-20 | $5.50 | $8.69 | 29,300 | — | — |
| 2023-10-19 | $5.62 | $8.88 | 5,100 | — | — |
| 2023-10-18 | $5.64 | $8.91 | 6,300 | — | — |
| 2023-10-17 | $5.81 | $9.18 | 61,600 | — | — |
| 2023-10-16 | $5.81 | $9.18 | 59,000 | — | — |
| 2023-10-13 | $5.55 | $8.77 | 3,500 | — | — |
| 2023-10-12 | $5.58 | $8.81 | 13,700 | — | — |
| 2023-10-11 | $5.55 | $8.77 | 12,800 | — | — |
| 2023-10-10 | $5.57 | $8.80 | 3,900 | — | — |
| 2023-10-09 | $5.64 | $8.91 | 9,700 | — | — |
| 2023-10-06 | $5.55 | $8.77 | 120,400 | — | — |
| 2023-10-05 | $5.62 | $8.88 | 10,600 | — | — |
| 2023-10-04 | $5.50 | $8.69 | 5,000 | — | — |
| 2023-10-03 | $5.55 | $8.77 | 9,100 | — | — |
| 2023-10-02 | $5.58 | $8.81 | 7,600 | — | — |
| 2023-09-29 | $5.58 | $8.81 | 6,900 | — | — |
| 2023-09-28 | $5.59 | $8.83 | 2,900 | — | — |
| 2023-09-27 | $5.51 | $8.70 | 5,300 | — | — |
| 2023-09-26 | $5.55 | $8.77 | 13,200 | — | — |
| 2023-09-25 | $5.55 | $8.77 | 38,600 | — | — |
| 2023-09-22 | $5.84 | $9.22 | 18,400 | — | — |
| 2023-09-21 | $5.72 | $9.03 | 12,200 | — | — |
| 2023-09-20 | $5.60 | $8.85 | 27,900 | — | — |
| 2023-09-19 | $5.79 | $9.15 | 70,500 | — | — |
| 2023-09-18 | $5.81 | $9.18 | 29,400 | — | — |
| 2023-09-15 | $5.83 | $9.21 | 15,500 | — | — |
| 2023-09-14 | $5.74 | $9.07 | 39,200 | — | — |
| 2023-09-13 | $5.67 | $8.96 | 27,700 | — | — |
| 2023-09-12 | $5.68 | $8.97 | 24,300 | — | — |
| 2023-09-11 | $5.45 | $8.61 | 38,500 | — | — |
| 2023-09-08 | $5.56 | $8.78 | 22,600 | — | — |
| 2023-09-07 | $5.56 | $8.78 | 24,300 | — | — |
| 2023-09-06 | $5.55 | $8.77 | 3,600 | — | — |
| 2023-09-05 | $5.55 | $8.77 | 6,500 | — | — |
| 2023-09-01 | $5.56 | $8.78 | 6,400 | — | — |
| 2023-08-31 | $5.61 | $8.86 | 11,000 | — | — |
| 2023-08-30 | $5.70 | $9.00 | 6,900 | — | — |
| 2023-08-29 | $5.67 | $8.96 | 2,100 | — | — |
| 2023-08-28 | $5.63 | $8.89 | 11,200 | — | — |
| 2023-08-25 | $5.63 | $8.89 | 9,800 | — | — |
| 2023-08-24 | $5.56 | $8.78 | 2,500 | — | — |
| 2023-08-23 | $5.64 | $8.91 | 4,400 | — | — |
| 2023-08-22 | $5.55 | $8.77 | 24,000 | — | — |
| 2023-08-21 | $5.55 | $8.77 | 15,100 | — | — |
| 2023-08-18 | $5.60 | $8.85 | 4,600 | — | — |
| 2023-08-17 | $5.73 | $9.05 | 10,000 | — | — |
| 2023-08-16 | $5.64 | $8.91 | 13,100 | — | — |
| 2023-08-15 | $5.60 | $8.85 | 5,500 | — | — |
| 2023-08-14 | $5.56 | $8.78 | 5,800 | — | — |
| 2023-08-11 | $5.62 | $8.88 | 3,200 | — | — |
| 2023-08-10 | $5.67 | $8.96 | 3,500 | — | — |
| 2023-08-09 | $5.60 | $8.85 | 800 | — | — |
| 2023-08-08 | $5.53 | $8.73 | 6,900 | — | — |
| 2023-08-07 | $5.48 | $8.66 | 3,000 | — | — |
| 2023-08-04 | $5.67 | $8.96 | 7,800 | — | — |
| 2023-08-03 | $5.54 | $8.75 | 6,200 | — | — |
| 2023-08-02 | $5.58 | $8.81 | 9,000 | — | — |
| 2023-08-01 | $5.73 | $9.05 | 10,900 | — | — |
| 2023-07-31 | $5.70 | $9.00 | 22,200 | — | — |
| 2023-07-28 | $5.61 | $8.86 | 30,100 | — | — |
| 2023-07-27 | $5.56 | $8.78 | 26,500 | — | — |
| 2023-07-26 | $5.57 | $8.80 | 5,500 | — | — |
| 2023-07-25 | $5.55 | $8.77 | 13,400 | — | — |
| 2023-07-24 | $5.53 | $8.73 | 22,700 | — | — |
| 2023-07-21 | $5.48 | $8.66 | 25,400 | — | — |
| 2023-07-20 | $5.39 | $8.51 | 4,200 | — | — |
| 2023-07-19 | $5.30 | $8.37 | 15,300 | — | — |
| 2023-07-18 | $5.18 | $8.18 | 25,900 | — | — |
| 2023-07-17 | $5.18 | $8.18 | 18,000 | — | — |
| 2023-07-14 | $5.15 | $8.13 | 2,400 | — | — |
| 2023-07-13 | $5.20 | $8.21 | 16,700 | — | — |
| 2023-07-12 | $5.22 | $8.25 | 28,900 | — | — |
| 2023-07-11 | $5.11 | $8.07 | 4,400 | — | — |
| 2023-07-10 | $5.00 | $7.90 | 11,100 | — | — |
| 2023-07-07 | $5.16 | $8.15 | 8,700 | — | — |
| 2023-07-06 | $5.07 | $8.01 | 2,900 | — | — |
| 2023-07-05 | $4.95 | $7.82 | 12,200 | — | — |
| 2023-07-03 | $5.04 | $7.96 | 7,900 | — | — |
| 2023-06-30 | $4.97 | $7.85 | 2,900 | — | — |
| 2023-06-29 | $4.87 | $7.69 | 11,400 | — | — |
| 2023-06-28 | $4.70 | $7.42 | 24,900 | — | — |
| 2023-06-27 | $4.73 | $7.47 | 35,500 | — | — |
| 2023-06-26 | $4.72 | $7.46 | 26,100 | — | — |
| 2023-06-23 | $4.72 | $7.46 | 13,000 | — | — |
| 2023-06-22 | $4.71 | $7.44 | 4,900 | — | — |
| 2023-06-21 | $4.71 | $7.44 | 15,600 | — | — |
| 2023-06-20 | $4.76 | $7.52 | 32,900 | — | — |
| 2023-06-16 | $4.93 | $7.79 | 22,900 | — | — |
| 2023-06-15 | $4.87 | $7.69 | 12,600 | — | — |
| 2023-06-14 | $4.85 | $7.66 | 6,200 | — | — |
| 2023-06-13 | $4.92 | $7.77 | 7,000 | — | — |
| 2023-06-12 | $4.95 | $7.82 | 4,900 | — | — |
| 2023-06-09 | $5.02 | $7.93 | 2,400 | — | — |
| 2023-06-08 | $5.14 | $8.12 | 6,500 | — | — |
| 2023-06-07 | $4.83 | $7.63 | 10,700 | — | — |
| 2023-06-06 | $4.68 | $7.39 | 9,400 | — | — |
| 2023-06-05 | $4.45 | $7.03 | 7,700 | — | — |
| 2023-06-02 | $4.30 | $6.79 | 13,500 | — | — |
| 2023-06-01 | $4.20 | $6.63 | 15,000 | — | — |
| 2023-05-31 | $4.29 | $6.78 | 45,100 | — | — |
| 2023-05-30 | $4.38 | $6.92 | 13,000 | — | — |
| 2023-05-26 | $4.41 | $6.97 | 269,500 | — | — |
| 2023-05-25 | $4.44 | $7.01 | 20,000 | — | — |
| 2023-05-24 | $4.80 | $7.58 | 7,900 | — | — |
| 2023-05-23 | $4.66 | $7.36 | 19,800 | — | — |
| 2023-05-22 | $4.85 | $7.66 | 9,200 | — | — |
| 2023-05-19 | $4.88 | $7.71 | 6,600 | — | — |
| 2023-05-18 | $4.90 | $7.74 | 10,300 | — | — |
| 2023-05-17 | $4.92 | $7.77 | 5,200 | — | — |
| 2023-05-16 | $5.02 | $7.93 | 19,700 | — | — |
| 2023-05-15 | $5.17 | $8.17 | 8,000 | — | — |
| 2023-05-12 | $5.29 | $8.36 | 50,800 | — | — |
| 2023-05-11 | $5.32 | $8.40 | 132,300 | — | — |
| 2023-05-10 | $5.35 | $8.45 | 2,200 | — | — |
| 2023-05-09 | $5.30 | $8.37 | 8,500 | — | — |
| 2023-05-08 | $5.17 | $8.17 | 9,100 | — | — |
| 2023-05-05 | $5.20 | $8.21 | 5,300 | — | — |
| 2023-05-04 | $5.20 | $8.21 | 12,500 | — | — |
| 2023-05-03 | $5.40 | $8.53 | 6,100 | — | — |
| 2023-05-02 | $5.47 | $8.64 | 7,900 | — | — |
| 2023-05-01 | $5.49 | $8.67 | 4,300 | — | — |
| 2023-04-28 | $5.46 | $8.62 | 7,600 | — | — |
| 2023-04-27 | $5.49 | $8.67 | 56,000 | — | — |
| 2023-04-26 | $5.35 | $8.45 | 13,600 | — | — |
| 2023-04-25 | $5.28 | $8.34 | 18,500 | — | — |
| 2023-04-24 | $5.33 | $8.42 | 23,000 | — | — |
| 2023-04-21 | $5.30 | $8.37 | 5,600 | — | — |
| 2023-04-20 | $5.36 | $8.47 | 35,400 | — | — |
| 2023-04-19 | $5.17 | $8.17 | 15,600 | — | — |
| 2023-04-18 | $5.22 | $8.25 | 6,900 | — | — |
| 2023-04-17 | $5.28 | $8.34 | 6,100 | — | — |
| 2023-04-14 | $5.26 | $8.31 | 3,200 | — | — |
| 2023-04-13 | $5.32 | $8.40 | 1,700 | — | — |
| 2023-04-12 | $5.31 | $8.39 | 5,800 | — | — |
| 2023-04-11 | $5.26 | $8.31 | 7,400 | — | — |
| 2023-04-10 | $5.22 | $8.25 | 16,200 | — | — |
| 2023-04-06 | $5.26 | $8.31 | 10,400 | — | — |
| 2023-04-05 | $5.32 | $8.40 | 5,000 | — | — |
| 2023-04-04 | $5.29 | $8.36 | 6,100 | — | — |
| 2023-04-03 | $5.29 | $8.36 | 6,900 | — | — |
| 2023-03-31 | $5.20 | $8.21 | 10,200 | — | — |
| 2023-03-30 | $5.15 | $8.13 | 4,100 | — | — |
| 2023-03-29 | $5.27 | $8.32 | 3,600 | — | — |
| 2023-03-28 | $5.34 | $8.43 | 6,400 | — | — |
| 2023-03-27 | $5.30 | $8.37 | 9,100 | — | — |
| 2023-03-24 | $5.25 | $8.29 | 9,300 | — | — |
| 2023-03-23 | $5.25 | $8.29 | 7,600 | — | — |
| 2023-03-22 | $5.29 | $8.36 | 2,500 | — | — |
| 2023-03-21 | $5.20 | $8.21 | 35,100 | — | — |
| 2023-03-20 | $5.20 | $8.21 | 13,100 | — | — |
| 2023-03-17 | $5.25 | $8.29 | 17,000 | — | — |
| 2023-03-16 | $5.61 | $8.86 | 13,100 | — | — |
| 2023-03-15 | $5.41 | $8.55 | 186,600 | — | — |
| 2023-03-14 | $5.45 | $8.61 | 31,300 | — | — |
| 2023-03-13 | $5.36 | $8.47 | 23,100 | — | — |
| 2023-03-10 | $5.22 | $8.25 | 16,900 | — | — |
| 2023-03-09 | $5.30 | $8.37 | 8,100 | — | — |
| 2023-03-08 | $5.41 | $8.55 | 9,300 | — | — |
| 2023-03-07 | $5.34 | $8.43 | 11,500 | — | — |
| 2023-03-06 | $5.29 | $8.36 | 12,700 | — | — |
| 2023-03-03 | $5.49 | $8.67 | 7,000 | — | — |
| 2023-03-02 | $5.44 | $8.59 | 14,800 | — | — |
| 2023-03-01 | $5.50 | $8.69 | 20,200 | — | — |
| 2023-02-28 | $5.54 | $8.75 | 30,000 | — | — |
| 2023-02-27 | $5.59 | $8.83 | 8,400 | — | — |
| 2023-02-24 | $5.53 | $8.73 | 19,200 | — | — |
| 2023-02-23 | $5.60 | $8.85 | 8,700 | — | — |
| 2023-02-22 | $5.57 | $8.80 | 9,200 | — | — |
| 2023-02-21 | $5.55 | $8.77 | 29,100 | — | — |
| 2023-02-17 | $5.54 | $8.75 | 9,800 | — | — |
| 2023-02-16 | $5.49 | $8.67 | 16,500 | — | — |
| 2023-02-15 | $5.46 | $8.62 | 8,700 | — | — |
| 2023-02-14 | $5.50 | $8.69 | 8,400 | — | — |
| 2023-02-13 | $5.39 | $8.51 | 9,200 | — | — |
| 2023-02-10 | $5.40 | $8.53 | 6,100 | — | — |
| 2023-02-09 | $5.29 | $8.36 | 3,300 | — | — |
| 2023-02-08 | $5.30 | $8.37 | 11,200 | — | — |
| 2023-02-07 | $5.27 | $8.32 | 13,200 | — | — |
| 2023-02-06 | $5.21 | $8.23 | 8,000 | — | — |
| 2023-02-03 | $5.29 | $8.36 | 2,700 | — | — |
| 2023-02-02 | $5.32 | $8.40 | 4,700 | — | — |
| 2023-02-01 | $5.20 | $8.21 | 10,200 | — | — |
| 2023-01-31 | $5.20 | $8.21 | 11,000 | — | — |
| 2023-01-30 | $5.27 | $8.32 | 9,600 | — | — |
| 2023-01-27 | $5.26 | $8.31 | 7,800 | — | — |
| 2023-01-26 | $5.31 | $8.39 | 21,800 | — | — |
| 2023-01-25 | $5.40 | $8.53 | 6,100 | — | — |
| 2023-01-24 | $5.37 | $8.48 | 13,500 | — | — |
| 2023-01-23 | $5.31 | $8.39 | 3,700 | — | — |
| 2023-01-20 | $5.32 | $8.40 | 16,100 | — | — |
| 2023-01-19 | $5.43 | $8.58 | 7,200 | — | — |
| 2023-01-18 | $5.44 | $8.59 | 15,200 | — | — |
| 2023-01-17 | $5.47 | $8.64 | 4,900 | — | — |
| 2023-01-13 | $5.42 | $8.56 | 10,700 | — | — |
| 2023-01-12 | $5.36 | $8.47 | 6,000 | — | — |
| 2023-01-11 | $5.37 | $8.48 | 4,200 | — | — |
| 2023-01-10 | $5.40 | $8.53 | 13,500 | — | — |
| 2023-01-09 | $5.30 | $8.37 | 6,400 | — | — |
| 2023-01-06 | $5.24 | $8.28 | 16,600 | — | — |
| 2023-01-05 | $5.30 | $8.37 | 11,300 | — | — |
| 2023-01-04 | $4.99 | $7.88 | 10,800 | — | — |
| 2023-01-03 | $4.70 | $7.42 | 61,700 | — | — |