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
- 1989-01-03 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 | $2.94 | $5.28 | 22,700 | — | — |
| 2023-12-28 | $2.99 | $5.36 | 52,100 | — | — |
| 2023-12-27 | $2.95 | $5.29 | 19,400 | — | — |
| 2023-12-26 | $3.03 | $5.44 | 13,100 | — | — |
| 2023-12-22 | $3.07 | $5.51 | 15,400 | — | — |
| 2023-12-21 | $3.03 | $5.44 | 13,800 | — | — |
| 2023-12-20 | $2.93 | $5.26 | 60,300 | — | — |
| 2023-12-19 | $2.93 | $5.26 | 16,900 | — | — |
| 2023-12-18 | $3.04 | $5.45 | 31,200 | — | — |
| 2023-12-15 | $2.99 | $5.36 | 63,200 | — | — |
| 2023-12-14 | $2.97 | $5.33 | 11,600 | — | — |
| 2023-12-13 | $2.97 | $5.33 | 11,500 | — | — |
| 2023-12-12 | $2.97 | $5.33 | 18,700 | — | — |
| 2023-12-11 | $3.00 | $5.38 | 41,500 | — | — |
| 2023-12-08 | $3.10 | $5.56 | 6,400 | — | — |
| 2023-12-07 | $3.11 | $5.58 | 1,400 | — | — |
| 2023-12-06 | $3.03 | $5.44 | 23,400 | — | — |
| 2023-12-05 | $3.06 | $5.49 | 11,200 | — | — |
| 2023-12-04 | $3.05 | $5.47 | 19,500 | — | — |
| 2023-12-01 | $3.13 | $5.62 | 520,200 | — | — |
| 2023-11-30 | $2.87 | $5.15 | 17,900 | — | — |
| 2023-11-29 | $2.94 | $5.28 | 17,300 | — | — |
| 2023-11-28 | $2.97 | $5.33 | 12,200 | — | — |
| 2023-11-27 | $2.98 | $5.35 | 9,000 | — | — |
| 2023-11-24 | $2.98 | $5.35 | 4,100 | — | — |
| 2023-11-22 | $2.91 | $5.22 | 5,200 | — | — |
| 2023-11-21 | $2.95 | $5.29 | 3,500 | — | — |
| 2023-11-20 | $2.98 | $5.35 | 32,900 | — | — |
| 2023-11-17 | $3.03 | $5.44 | 7,900 | — | — |
| 2023-11-16 | $3.01 | $5.40 | 8,300 | — | — |
| 2023-11-15 | $3.02 | $5.42 | 42,900 | — | — |
| 2023-11-14 | $3.19 | $5.72 | 10,200 | — | — |
| 2023-11-13 | $2.99 | $5.36 | 4,700 | — | — |
| 2023-11-10 | $3.04 | $5.45 | 24,600 | — | — |
| 2023-11-09 | $3.21 | $5.76 | 3,900 | — | — |
| 2023-11-08 | $3.13 | $5.62 | 4,800 | — | — |
| 2023-11-07 | $3.17 | $5.69 | 5,500 | — | — |
| 2023-11-06 | $3.11 | $5.58 | 8,800 | — | — |
| 2023-11-03 | $3.02 | $5.42 | 29,700 | — | — |
| 2023-11-02 | $3.02 | $5.42 | 17,300 | — | — |
| 2023-11-01 | $3.10 | $5.56 | 7,200 | — | — |
| 2023-10-31 | $3.16 | $5.67 | 32,800 | — | — |
| 2023-10-30 | $3.03 | $5.44 | 49,400 | — | — |
| 2023-10-27 | $3.12 | $5.60 | 30,100 | — | — |
| 2023-10-26 | $3.26 | $5.85 | 36,900 | — | — |
| 2023-10-25 | $3.49 | $6.26 | 9,800 | — | — |
| 2023-10-24 | $3.55 | $6.37 | 4,800 | — | — |
| 2023-10-23 | $3.57 | $6.41 | 12,900 | — | — |
| 2023-10-20 | $3.58 | $6.42 | 9,500 | — | — |
| 2023-10-19 | $3.62 | $6.50 | 5,400 | — | — |
| 2023-10-18 | $3.60 | $6.46 | 7,400 | — | — |
| 2023-10-17 | $3.60 | $6.46 | 31,900 | — | — |
| 2023-10-16 | $3.66 | $6.57 | 43,200 | — | — |
| 2023-10-13 | $3.72 | $6.67 | 1,700 | — | — |
| 2023-10-12 | $3.74 | $6.71 | 4,400 | — | — |
| 2023-10-11 | $3.75 | $6.73 | 1,100 | — | — |
| 2023-10-10 | $3.75 | $6.73 | 5,700 | — | — |
| 2023-10-09 | $3.75 | $6.73 | 8,900 | — | — |
| 2023-10-06 | $3.80 | $6.82 | 14,100 | — | — |
| 2023-10-05 | $3.74 | $6.71 | 2,900 | — | — |
| 2023-10-04 | $3.74 | $6.71 | 3,100 | — | — |
| 2023-10-03 | $3.77 | $6.76 | 4,700 | — | — |
| 2023-10-02 | $3.85 | $6.91 | 8,700 | — | — |
| 2023-09-29 | $3.81 | $6.84 | 2,500 | — | — |
| 2023-09-28 | $3.75 | $6.73 | 7,200 | — | — |
| 2023-09-27 | $3.90 | $7.00 | 5,400 | — | — |
| 2023-09-26 | $4.04 | $7.25 | 1,800 | — | — |
| 2023-09-25 | $3.96 | $7.11 | 4,200 | — | — |
| 2023-09-22 | $4.10 | $7.36 | 14,700 | — | — |
| 2023-09-21 | $4.04 | $7.25 | 80,700 | — | — |
| 2023-09-20 | $4.03 | $7.23 | 13,700 | — | — |
| 2023-09-19 | $3.95 | $7.09 | 6,400 | — | — |
| 2023-09-18 | $3.95 | $7.09 | 14,600 | — | — |
| 2023-09-15 | $4.14 | $7.43 | 41,600 | — | — |
| 2023-09-14 | $3.80 | $6.82 | 11,600 | — | — |
| 2023-09-13 | $3.67 | $6.58 | 4,800 | — | — |
| 2023-09-12 | $3.66 | $6.57 | 12,700 | — | — |
| 2023-09-11 | $3.65 | $6.55 | 21,800 | — | — |
| 2023-09-08 | $3.75 | $6.73 | 5,400 | — | — |
| 2023-09-07 | $3.88 | $6.96 | 7,000 | — | — |
| 2023-09-06 | $3.80 | $6.82 | 8,200 | — | — |
| 2023-09-05 | $3.85 | $6.91 | 4,500 | — | — |
| 2023-09-01 | $3.82 | $6.85 | 7,200 | — | — |
| 2023-08-31 | $3.75 | $6.73 | 12,300 | — | — |
| 2023-08-30 | $3.89 | $6.98 | 10,300 | — | — |
| 2023-08-29 | $3.99 | $7.16 | 5,600 | — | — |
| 2023-08-28 | $3.82 | $6.85 | 5,400 | — | — |
| 2023-08-25 | $3.82 | $6.85 | 3,500 | — | — |
| 2023-08-24 | $3.84 | $6.89 | 7,200 | — | — |
| 2023-08-23 | $3.88 | $6.96 | 63,700 | — | — |
| 2023-08-22 | $3.76 | $6.75 | 7,300 | — | — |
| 2023-08-21 | $3.69 | $6.62 | 3,900 | — | — |
| 2023-08-18 | $3.71 | $6.66 | 14,500 | — | — |
| 2023-08-17 | $3.68 | $6.60 | 35,800 | — | — |
| 2023-08-16 | $3.72 | $6.67 | 12,900 | — | — |
| 2023-08-15 | $3.77 | $6.76 | 21,100 | — | — |
| 2023-08-14 | $3.78 | $6.78 | 18,500 | — | — |
| 2023-08-11 | $3.81 | $6.84 | 28,600 | — | — |
| 2023-08-10 | $4.02 | $7.21 | 6,700 | — | — |
| 2023-08-09 | $3.99 | $7.16 | 36,100 | — | — |
| 2023-08-08 | $4.02 | $7.21 | 19,500 | — | — |
| 2023-08-07 | $4.15 | $7.45 | 26,600 | — | — |
| 2023-08-04 | $4.19 | $7.52 | 20,800 | — | — |
| 2023-08-03 | $4.08 | $7.32 | 27,100 | — | — |
| 2023-08-02 | $4.43 | $7.95 | 9,000 | — | — |
| 2023-08-01 | $4.46 | $8.00 | 9,800 | — | — |
| 2023-07-31 | $4.54 | $8.15 | 22,600 | — | — |
| 2023-07-28 | $4.55 | $8.16 | 60,600 | — | — |
| 2023-07-27 | $4.65 | $8.34 | 24,200 | — | — |
| 2023-07-26 | $4.56 | $8.18 | 5,700 | — | — |
| 2023-07-25 | $4.36 | $7.82 | 11,200 | — | — |
| 2023-07-24 | $4.50 | $8.07 | 8,600 | — | — |
| 2023-07-21 | $4.44 | $7.97 | 17,000 | — | — |
| 2023-07-20 | $4.25 | $7.63 | 9,200 | — | — |
| 2023-07-19 | $4.20 | $7.54 | 12,000 | — | — |
| 2023-07-18 | $4.27 | $7.66 | 20,100 | — | — |
| 2023-07-17 | $4.28 | $7.68 | 10,700 | — | — |
| 2023-07-14 | $4.31 | $7.73 | 2,200 | — | — |
| 2023-07-13 | $4.31 | $7.73 | 11,400 | — | — |
| 2023-07-12 | $4.24 | $7.61 | 6,900 | — | — |
| 2023-07-11 | $4.24 | $7.61 | 9,300 | — | — |
| 2023-07-10 | $4.24 | $7.61 | 6,100 | — | — |
| 2023-07-07 | $4.27 | $7.66 | 17,600 | — | — |
| 2023-07-06 | $4.27 | $7.66 | 2,700 | — | — |
| 2023-07-05 | $4.27 | $7.66 | 5,800 | — | — |
| 2023-07-03 | $4.44 | $7.97 | 4,300 | — | — |
| 2023-06-30 | $4.29 | $7.70 | 21,500 | — | — |
| 2023-06-29 | $4.15 | $7.45 | 19,100 | — | — |
| 2023-06-28 | $4.08 | $7.32 | 12,500 | — | — |
| 2023-06-27 | $4.23 | $7.59 | 6,100 | — | — |
| 2023-06-26 | $4.27 | $7.66 | 2,400 | — | — |
| 2023-06-23 | $4.47 | $8.02 | 26,000 | — | — |
| 2023-06-22 | $4.40 | $7.89 | 900 | — | — |
| 2023-06-21 | $4.35 | $7.81 | 3,600 | — | — |
| 2023-06-20 | $4.38 | $7.86 | 5,200 | — | — |
| 2023-06-16 | $4.50 | $8.07 | 9,800 | — | — |
| 2023-06-15 | $4.29 | $7.70 | 6,800 | — | — |
| 2023-06-14 | $4.30 | $7.72 | 9,600 | — | — |
| 2023-06-13 | $4.22 | $7.57 | 9,800 | — | — |
| 2023-06-12 | $4.23 | $7.59 | 3,600 | — | — |
| 2023-06-09 | $4.27 | $7.66 | 19,900 | — | — |
| 2023-06-08 | $4.36 | $7.82 | 15,300 | — | — |
| 2023-06-07 | $4.49 | $8.06 | 9,700 | — | — |
| 2023-06-06 | $4.51 | $8.09 | 11,700 | — | — |
| 2023-06-05 | $4.48 | $8.04 | 14,000 | — | — |
| 2023-06-02 | $4.65 | $8.34 | 6,900 | — | — |
| 2023-06-01 | $4.31 | $7.73 | 4,800 | — | — |
| 2023-05-31 | $4.33 | $7.77 | 6,100 | — | — |
| 2023-05-30 | $4.33 | $7.77 | 6,400 | — | — |
| 2023-05-26 | $4.38 | $7.86 | 13,000 | — | — |
| 2023-05-25 | $4.46 | $8.00 | 12,900 | — | — |
| 2023-05-24 | $4.46 | $8.00 | 5,300 | — | — |
| 2023-05-23 | $4.50 | $8.07 | 2,900 | — | — |
| 2023-05-22 | $4.51 | $8.09 | 20,900 | — | — |
| 2023-05-19 | $4.52 | $8.11 | 1,300 | — | — |
| 2023-05-18 | $4.44 | $7.97 | 7,000 | — | — |
| 2023-05-17 | $4.49 | $8.06 | 4,500 | — | — |
| 2023-05-16 | $4.57 | $8.20 | 4,700 | — | — |
| 2023-05-15 | $4.43 | $7.95 | 3,900 | — | — |
| 2023-05-12 | $4.55 | $8.16 | 3,100 | — | — |
| 2023-05-11 | $4.53 | $8.13 | 1,400 | — | — |
| 2023-05-10 | $4.60 | $8.25 | 3,500 | — | — |
| 2023-05-09 | $4.59 | $8.24 | 9,200 | — | — |
| 2023-05-08 | $4.42 | $7.93 | 9,600 | — | — |
| 2023-05-05 | $4.32 | $7.75 | 12,900 | — | — |
| 2023-05-04 | $4.38 | $7.86 | 7,600 | — | — |
| 2023-05-03 | $4.39 | $7.88 | 9,600 | — | — |
| 2023-05-02 | $4.56 | $8.18 | 8,700 | — | — |
| 2023-05-01 | $4.52 | $8.11 | 22,000 | — | — |
| 2023-04-28 | $4.52 | $8.11 | 15,700 | — | — |
| 2023-04-27 | $4.17 | $7.48 | 28,600 | — | — |
| 2023-04-26 | $4.00 | $7.18 | 5,100 | — | — |
| 2023-04-25 | $4.05 | $7.27 | 4,300 | — | — |
| 2023-04-24 | $4.14 | $7.43 | 12,000 | — | — |
| 2023-04-21 | $4.00 | $7.18 | 17,400 | — | — |
| 2023-04-20 | $4.14 | $7.43 | 10,800 | — | — |
| 2023-04-19 | $4.14 | $7.43 | 9,900 | — | — |
| 2023-04-18 | $4.14 | $7.43 | 37,500 | — | — |
| 2023-04-17 | $4.59 | $8.24 | 9,300 | — | — |
| 2023-04-14 | $4.80 | $8.61 | 2,400 | — | — |
| 2023-04-13 | $4.81 | $8.63 | 5,000 | — | — |
| 2023-04-12 | $4.79 | $8.59 | 4,900 | — | — |
| 2023-04-11 | $4.72 | $8.47 | 5,500 | — | — |
| 2023-04-10 | $4.66 | $8.36 | 11,700 | — | — |
| 2023-04-06 | $4.85 | $8.70 | 10,200 | — | — |
| 2023-04-05 | $4.89 | $8.77 | 10,700 | — | — |
| 2023-04-04 | $4.89 | $8.77 | 4,600 | — | — |
| 2023-04-03 | $4.92 | $8.83 | 46,100 | — | — |
| 2023-03-31 | $4.97 | $8.92 | 14,400 | — | — |
| 2023-03-30 | $4.94 | $8.86 | 6,800 | — | — |
| 2023-03-29 | $4.85 | $8.70 | 4,100 | — | — |
| 2023-03-28 | $4.83 | $8.67 | 11,600 | — | — |
| 2023-03-27 | $4.83 | $8.67 | 6,100 | — | — |
| 2023-03-24 | $4.88 | $8.76 | 5,400 | — | — |
| 2023-03-23 | $4.89 | $8.77 | 2,300 | — | — |
| 2023-03-22 | $4.87 | $8.74 | 9,900 | — | — |
| 2023-03-21 | $4.90 | $8.79 | 47,600 | — | — |
| 2023-03-20 | $4.83 | $8.67 | 62,900 | — | — |
| 2023-03-17 | $4.79 | $8.59 | 25,400 | — | — |
| 2023-03-16 | $4.75 | $8.52 | 30,900 | — | — |
| 2023-03-15 | $4.67 | $8.38 | 8,200 | — | — |
| 2023-03-14 | $4.65 | $8.34 | 22,000 | — | — |
| 2023-03-13 | $4.67 | $8.38 | 18,400 | — | — |
| 2023-03-10 | $4.60 | $8.25 | 18,900 | — | — |
| 2023-03-09 | $4.53 | $8.13 | 14,100 | — | — |
| 2023-03-08 | $4.54 | $8.15 | 7,600 | — | — |
| 2023-03-07 | $4.48 | $8.04 | 2,700 | — | — |
| 2023-03-06 | $4.41 | $7.91 | 8,200 | — | — |
| 2023-03-03 | $4.49 | $8.06 | 5,300 | — | — |
| 2023-03-02 | $4.45 | $7.98 | 10,600 | — | — |
| 2023-03-01 | $4.44 | $7.97 | 13,700 | — | — |
| 2023-02-28 | $4.46 | $8.00 | 13,200 | — | — |
| 2023-02-27 | $4.56 | $8.18 | 12,400 | — | — |
| 2023-02-24 | $4.43 | $7.95 | 48,200 | — | — |
| 2023-02-23 | $4.45 | $7.98 | 43,000 | — | — |
| 2023-02-22 | $4.13 | $7.41 | 5,100 | — | — |
| 2023-02-21 | $4.09 | $7.34 | 13,200 | — | — |
| 2023-02-17 | $4.24 | $7.61 | 2,200 | — | — |
| 2023-02-16 | $4.22 | $7.57 | 9,500 | — | — |
| 2023-02-15 | $4.31 | $7.73 | 6,000 | — | — |
| 2023-02-14 | $4.27 | $7.66 | 5,600 | — | — |
| 2023-02-13 | $4.33 | $7.77 | 26,300 | — | — |
| 2023-02-10 | $4.36 | $7.82 | 22,200 | — | — |
| 2023-02-09 | $4.35 | $7.81 | 18,600 | — | — |
| 2023-02-08 | $4.37 | $7.84 | 5,300 | — | — |
| 2023-02-07 | $4.55 | $8.16 | 6,000 | — | — |
| 2023-02-06 | $4.43 | $7.95 | 7,500 | — | — |
| 2023-02-03 | $4.28 | $7.68 | 13,100 | — | — |
| 2023-02-02 | $4.24 | $7.61 | 18,900 | — | — |
| 2023-02-01 | $4.09 | $7.34 | 32,700 | — | — |
| 2023-01-31 | $4.21 | $7.55 | 2,500 | — | — |
| 2023-01-30 | $4.20 | $7.54 | 10,900 | — | — |
| 2023-01-27 | $4.06 | $7.28 | 1,500 | — | — |
| 2023-01-26 | $4.17 | $7.48 | 8,400 | — | — |
| 2023-01-25 | $4.27 | $7.66 | 13,400 | — | — |
| 2023-01-24 | $4.25 | $7.63 | 17,600 | — | — |
| 2023-01-23 | $4.08 | $7.32 | 24,300 | — | — |
| 2023-01-20 | $3.87 | $6.94 | 5,700 | — | — |
| 2023-01-19 | $3.85 | $6.91 | 52,700 | — | — |
| 2023-01-18 | $4.10 | $7.36 | 14,400 | — | — |
| 2023-01-17 | $4.15 | $7.45 | 6,100 | — | — |
| 2023-01-13 | $4.11 | $7.37 | 18,400 | — | — |
| 2023-01-12 | $4.18 | $7.50 | 8,300 | — | — |
| 2023-01-11 | $4.03 | $7.23 | 14,200 | — | — |
| 2023-01-10 | $4.12 | $7.39 | 10,600 | — | — |
| 2023-01-09 | $4.00 | $7.18 | 450,700 | — | — |
| 2023-01-06 | $3.87 | $6.94 | 2,500 | — | — |
| 2023-01-05 | $3.77 | $6.76 | 2,300 | — | — |
| 2023-01-04 | $3.72 | $6.67 | 7,900 | — | — |
| 2023-01-03 | $3.96 | $7.11 | 4,200 | — | — |