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
- 1993-01-29 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 | $4.49 | $4.88 | 482,800 | — | — |
| 2023-12-28 | $4.56 | $4.95 | 553,000 | — | — |
| 2023-12-27 | $4.70 | $5.10 | 512,100 | — | — |
| 2023-12-26 | $4.72 | $5.13 | 572,400 | — | — |
| 2023-12-22 | $4.66 | $5.06 | 653,000 | — | — |
| 2023-12-21 | $4.70 | $5.10 | 653,200 | — | — |
| 2023-12-20 | $4.62 | $5.02 | 876,600 | — | — |
| 2023-12-19 | $4.69 | $5.09 | 725,000 | — | — |
| 2023-12-18 | $4.57 | $4.96 | 772,200 | — | — |
| 2023-12-15 | $4.47 | $4.85 | 1,820,800 | — | — |
| 2023-12-14 | $4.49 | $4.88 | 992,900 | — | — |
| 2023-12-13 | $4.35 | $4.72 | 1,108,000 | — | — |
| 2023-12-12 | $4.14 | $4.50 | 770,100 | — | — |
| 2023-12-11 | $4.27 | $4.64 | 688,200 | — | — |
| 2023-12-08 | $4.49 | $4.88 | 654,300 | — | — |
| 2023-12-07 | $4.49 | $4.88 | 632,100 | — | — |
| 2023-12-06 | $4.47 | $4.85 | 886,500 | — | — |
| 2023-12-05 | $4.60 | $5.00 | 658,500 | — | — |
| 2023-12-04 | $4.63 | $5.03 | 668,500 | — | — |
| 2023-12-01 | $4.66 | $5.06 | 957,900 | — | — |
| 2023-11-30 | $4.65 | $5.05 | 946,300 | — | — |
| 2023-11-29 | $4.59 | $4.98 | 648,800 | — | — |
| 2023-11-28 | $4.51 | $4.90 | 678,700 | — | — |
| 2023-11-27 | $4.55 | $4.94 | 620,200 | — | — |
| 2023-11-24 | $4.64 | $5.04 | 308,100 | — | — |
| 2023-11-22 | $4.60 | $5.00 | 661,500 | — | — |
| 2023-11-21 | $4.66 | $4.99 | 613,400 | — | — |
| 2023-11-20 | $4.67 | $5.00 | 1,112,300 | — | — |
| 2023-11-17 | $4.55 | $4.87 | 1,602,300 | — | — |
| 2023-11-16 | $4.19 | $4.49 | 1,536,200 | — | — |
| 2023-11-15 | $4.18 | $4.48 | 615,800 | — | — |
| 2023-11-14 | $4.14 | $4.43 | 990,900 | — | — |
| 2023-11-13 | $4.11 | $4.40 | 550,900 | — | — |
| 2023-11-10 | $4.02 | $4.31 | 648,000 | — | — |
| 2023-11-09 | $3.89 | $4.17 | 1,035,900 | — | — |
| 2023-11-08 | $3.89 | $4.17 | 1,670,200 | — | — |
| 2023-11-07 | $4.19 | $4.49 | 886,300 | — | — |
| 2023-11-06 | $4.33 | $4.64 | 810,700 | — | — |
| 2023-11-03 | $4.48 | $4.80 | 804,300 | — | — |
| 2023-11-02 | $4.57 | $4.90 | 754,300 | — | — |
| 2023-11-01 | $4.41 | $4.72 | 577,900 | — | — |
| 2023-10-31 | $4.47 | $4.79 | 584,100 | — | — |
| 2023-10-30 | $4.43 | $4.75 | 448,200 | — | — |
| 2023-10-27 | $4.42 | $4.73 | 513,400 | — | — |
| 2023-10-26 | $4.45 | $4.77 | 381,800 | — | — |
| 2023-10-25 | $4.47 | $4.79 | 436,500 | — | — |
| 2023-10-24 | $4.53 | $4.85 | 645,500 | — | — |
| 2023-10-23 | $4.43 | $4.75 | 728,800 | — | — |
| 2023-10-20 | $4.53 | $4.85 | 729,800 | — | — |
| 2023-10-19 | $4.62 | $4.95 | 1,019,200 | — | — |
| 2023-10-18 | $4.49 | $4.81 | 704,800 | — | — |
| 2023-10-17 | $4.52 | $4.84 | 1,218,700 | — | — |
| 2023-10-16 | $4.36 | $4.67 | 1,235,500 | — | — |
| 2023-10-13 | $4.17 | $4.47 | 497,200 | — | — |
| 2023-10-12 | $4.10 | $4.39 | 574,600 | — | — |
| 2023-10-11 | $4.15 | $4.45 | 594,600 | — | — |
| 2023-10-10 | $4.15 | $4.45 | 559,400 | — | — |
| 2023-10-09 | $4.10 | $4.39 | 959,400 | — | — |
| 2023-10-06 | $3.90 | $4.18 | 2,222,000 | — | — |
| 2023-10-05 | $3.90 | $4.18 | 783,900 | — | — |
| 2023-10-04 | $3.91 | $4.19 | 1,119,000 | — | — |
| 2023-10-03 | $4.18 | $4.48 | 540,700 | — | — |
| 2023-10-02 | $4.16 | $4.46 | 991,300 | — | — |
| 2023-09-29 | $4.39 | $4.70 | 776,600 | — | — |
| 2023-09-28 | $4.39 | $4.70 | 813,000 | — | — |
| 2023-09-27 | $4.48 | $4.80 | 1,087,300 | — | — |
| 2023-09-26 | $4.33 | $4.64 | 919,000 | — | — |
| 2023-09-25 | $4.49 | $4.81 | 1,459,400 | — | — |
| 2023-09-22 | $4.25 | $4.55 | 541,100 | — | — |
| 2023-09-21 | $4.27 | $4.57 | 552,500 | — | — |
| 2023-09-20 | $4.31 | $4.62 | 877,800 | — | — |
| 2023-09-19 | $4.35 | $4.66 | 822,600 | — | — |
| 2023-09-18 | $4.34 | $4.65 | 972,700 | — | — |
| 2023-09-15 | $4.32 | $4.63 | 3,602,000 | — | — |
| 2023-09-14 | $4.38 | $4.69 | 1,002,200 | — | — |
| 2023-09-13 | $4.26 | $4.56 | 741,100 | — | — |
| 2023-09-12 | $4.33 | $4.64 | 1,122,600 | — | — |
| 2023-09-11 | $4.22 | $4.52 | 1,061,700 | — | — |
| 2023-09-08 | $4.29 | $4.60 | 770,000 | — | — |
| 2023-09-07 | $4.33 | $4.64 | 1,218,800 | — | — |
| 2023-09-06 | $4.39 | $4.70 | 749,800 | — | — |
| 2023-09-05 | $4.40 | $4.71 | 1,364,000 | — | — |
| 2023-09-01 | $4.39 | $4.70 | 1,276,800 | — | — |
| 2023-08-31 | $4.14 | $4.43 | 2,035,200 | — | — |
| 2023-08-30 | $3.93 | $4.21 | 5,745,900 | — | — |
| 2023-08-29 | $4.68 | $5.01 | 574,000 | — | — |
| 2023-08-28 | $4.57 | $4.90 | 511,400 | — | — |
| 2023-08-25 | $4.48 | $4.80 | 627,600 | — | — |
| 2023-08-24 | $4.46 | $4.78 | 426,900 | — | — |
| 2023-08-23 | $4.59 | $4.85 | 633,000 | — | — |
| 2023-08-22 | $4.71 | $4.98 | 566,700 | — | — |
| 2023-08-21 | $4.77 | $5.04 | 973,000 | — | — |
| 2023-08-18 | $4.89 | $5.17 | 1,011,700 | — | — |
| 2023-08-17 | $4.91 | $5.19 | 935,000 | — | — |
| 2023-08-16 | $4.76 | $5.03 | 865,700 | — | — |
| 2023-08-15 | $4.74 | $5.01 | 1,335,100 | — | — |
| 2023-08-14 | $4.91 | $5.19 | 1,058,400 | — | — |
| 2023-08-11 | $5.04 | $5.32 | 2,824,600 | — | — |
| 2023-08-10 | $4.77 | $5.04 | 3,084,400 | — | — |
| 2023-08-09 | $4.40 | $4.65 | 862,400 | — | — |
| 2023-08-08 | $4.34 | $4.59 | 696,200 | — | — |
| 2023-08-07 | $4.34 | $4.59 | 757,400 | — | — |
| 2023-08-04 | $4.33 | $4.57 | 794,000 | — | — |
| 2023-08-03 | $4.28 | $4.52 | 736,800 | — | — |
| 2023-08-02 | $4.21 | $4.45 | 875,400 | — | — |
| 2023-08-01 | $4.48 | $4.73 | 619,400 | — | — |
| 2023-07-31 | $4.45 | $4.70 | 761,400 | — | — |
| 2023-07-28 | $4.33 | $4.57 | 533,200 | — | — |
| 2023-07-27 | $4.30 | $4.54 | 823,800 | — | — |
| 2023-07-26 | $4.32 | $4.56 | 419,600 | — | — |
| 2023-07-25 | $4.36 | $4.61 | 746,400 | — | — |
| 2023-07-24 | $4.33 | $4.57 | 826,700 | — | — |
| 2023-07-21 | $4.23 | $4.47 | 820,600 | — | — |
| 2023-07-20 | $4.22 | $4.46 | 765,300 | — | — |
| 2023-07-19 | $4.13 | $4.36 | 662,800 | — | — |
| 2023-07-18 | $4.14 | $4.37 | 872,400 | — | — |
| 2023-07-17 | $4.00 | $4.23 | 504,600 | — | — |
| 2023-07-14 | $3.97 | $4.19 | 904,600 | — | — |
| 2023-07-13 | $4.14 | $4.37 | 729,600 | — | — |
| 2023-07-12 | $4.10 | $4.33 | 1,138,300 | — | — |
| 2023-07-11 | $4.02 | $4.25 | 882,200 | — | — |
| 2023-07-10 | $3.93 | $4.15 | 610,800 | — | — |
| 2023-07-07 | $3.88 | $4.10 | 1,268,500 | — | — |
| 2023-07-06 | $3.72 | $3.93 | 943,300 | — | — |
| 2023-07-05 | $3.80 | $4.01 | 618,100 | — | — |
| 2023-07-03 | $3.83 | $4.05 | 430,000 | — | — |
| 2023-06-30 | $3.76 | $3.97 | 636,400 | — | — |
| 2023-06-29 | $3.76 | $3.97 | 670,400 | — | — |
| 2023-06-28 | $3.66 | $3.87 | 920,400 | — | — |
| 2023-06-27 | $3.63 | $3.84 | 587,800 | — | — |
| 2023-06-26 | $3.66 | $3.87 | 852,600 | — | — |
| 2023-06-23 | $3.71 | $3.92 | 4,377,100 | — | — |
| 2023-06-22 | $3.81 | $4.03 | 1,020,300 | — | — |
| 2023-06-21 | $3.90 | $4.12 | 754,500 | — | — |
| 2023-06-20 | $3.93 | $4.15 | 863,600 | — | — |
| 2023-06-16 | $4.04 | $4.27 | 1,817,900 | — | — |
| 2023-06-15 | $4.09 | $4.32 | 916,400 | — | — |
| 2023-06-14 | $4.02 | $4.25 | 944,600 | — | — |
| 2023-06-13 | $4.06 | $4.29 | 963,600 | — | — |
| 2023-06-12 | $3.92 | $4.14 | 1,193,800 | — | — |
| 2023-06-09 | $4.08 | $4.31 | 1,534,800 | — | — |
| 2023-06-08 | $4.19 | $4.43 | 805,100 | — | — |
| 2023-06-07 | $4.29 | $4.53 | 1,627,500 | — | — |
| 2023-06-06 | $4.13 | $4.36 | 1,410,900 | — | — |
| 2023-06-05 | $4.06 | $4.29 | 580,600 | — | — |
| 2023-06-02 | $4.07 | $4.30 | 1,379,700 | — | — |
| 2023-06-01 | $3.93 | $4.15 | 862,100 | — | — |
| 2023-05-31 | $3.86 | $4.08 | 2,027,000 | — | — |
| 2023-05-30 | $3.88 | $4.10 | 1,079,700 | — | — |
| 2023-05-26 | $3.94 | $4.16 | 759,600 | — | — |
| 2023-05-25 | $3.92 | $4.14 | 1,177,700 | — | — |
| 2023-05-24 | $4.12 | $4.35 | 848,800 | — | — |
| 2023-05-23 | $4.06 | $4.29 | 917,100 | — | — |
| 2023-05-22 | $4.02 | $4.18 | 1,031,800 | — | — |
| 2023-05-19 | $3.90 | $4.06 | 742,300 | — | — |
| 2023-05-18 | $3.93 | $4.09 | 1,280,300 | — | — |
| 2023-05-17 | $3.84 | $3.99 | 1,086,000 | — | — |
| 2023-05-16 | $3.70 | $3.85 | 992,700 | — | — |
| 2023-05-15 | $3.73 | $3.88 | 1,150,900 | — | — |
| 2023-05-12 | $3.69 | $3.84 | 1,379,300 | — | — |
| 2023-05-11 | $3.74 | $3.89 | 1,644,100 | — | — |
| 2023-05-10 | $3.84 | $3.99 | 3,583,600 | — | — |
| 2023-05-09 | $4.14 | $4.31 | 1,373,100 | — | — |
| 2023-05-08 | $4.25 | $4.42 | 1,159,200 | — | — |
| 2023-05-05 | $4.27 | $4.44 | 1,189,200 | — | — |
| 2023-05-04 | $4.11 | $4.27 | 1,123,700 | — | — |
| 2023-05-03 | $4.04 | $4.20 | 1,288,600 | — | — |
| 2023-05-02 | $4.10 | $4.26 | 1,389,000 | — | — |
| 2023-05-01 | $4.25 | $4.42 | 1,058,300 | — | — |
| 2023-04-28 | $4.28 | $4.45 | 1,121,300 | — | — |
| 2023-04-27 | $4.13 | $4.30 | 1,132,500 | — | — |
| 2023-04-26 | $4.08 | $4.24 | 1,601,300 | — | — |
| 2023-04-25 | $4.13 | $4.30 | 1,401,700 | — | — |
| 2023-04-24 | $4.27 | $4.44 | 1,877,800 | — | — |
| 2023-04-21 | $4.11 | $4.27 | 1,116,600 | — | — |
| 2023-04-20 | $4.20 | $4.37 | 1,284,500 | — | — |
| 2023-04-19 | $4.27 | $4.44 | 1,283,000 | — | — |
| 2023-04-18 | $4.40 | $4.58 | 1,317,800 | — | — |
| 2023-04-17 | $4.31 | $4.48 | 913,500 | — | — |
| 2023-04-14 | $4.44 | $4.62 | 1,111,600 | — | — |
| 2023-04-13 | $4.44 | $4.62 | 1,500,200 | — | — |
| 2023-04-12 | $4.26 | $4.43 | 1,949,600 | — | — |
| 2023-04-11 | $4.16 | $4.33 | 2,570,100 | — | — |
| 2023-04-10 | $4.22 | $4.39 | 2,483,400 | — | — |
| 2023-04-06 | $4.44 | $4.62 | 2,701,000 | — | — |
| 2023-04-05 | $4.93 | $5.13 | 1,412,900 | — | — |
| 2023-04-04 | $4.92 | $5.12 | 2,072,800 | — | — |
| 2023-04-03 | $5.02 | $5.22 | 3,822,800 | — | — |
| 2023-03-31 | $4.53 | $4.71 | 1,562,900 | — | — |
| 2023-03-30 | $4.55 | $4.73 | 941,900 | — | — |
| 2023-03-29 | $4.65 | $4.84 | 1,065,300 | — | — |
| 2023-03-28 | $4.55 | $4.73 | 2,730,100 | — | — |
| 2023-03-27 | $4.45 | $4.63 | 1,506,000 | — | — |
| 2023-03-24 | $4.21 | $4.38 | 1,002,500 | — | — |
| 2023-03-23 | $4.20 | $4.37 | 1,391,700 | — | — |
| 2023-03-22 | $4.17 | $4.27 | 1,466,000 | — | — |
| 2023-03-21 | $4.30 | $4.40 | 1,531,200 | — | — |
| 2023-03-20 | $4.07 | $4.17 | 2,050,800 | — | — |
| 2023-03-17 | $4.16 | $4.26 | 7,142,100 | — | — |
| 2023-03-16 | $4.22 | $4.32 | 1,837,600 | — | — |
| 2023-03-15 | $4.08 | $4.18 | 2,814,900 | — | — |
| 2023-03-14 | $4.44 | $4.55 | 1,975,700 | — | — |
| 2023-03-13 | $4.46 | $4.57 | 2,261,600 | — | — |
| 2023-03-10 | $4.60 | $4.71 | 1,902,300 | — | — |
| 2023-03-09 | $4.74 | $4.85 | 1,779,200 | — | — |
| 2023-03-08 | $4.95 | $5.07 | 2,094,200 | — | — |
| 2023-03-07 | $4.91 | $5.03 | 1,557,300 | — | — |
| 2023-03-06 | $5.02 | $5.14 | 1,605,400 | — | — |
| 2023-03-03 | $5.19 | $5.32 | 1,666,400 | — | — |
| 2023-03-02 | $4.98 | $5.10 | 1,473,600 | — | — |
| 2023-03-01 | $4.83 | $4.95 | 1,769,100 | — | — |
| 2023-02-28 | $4.69 | $4.80 | 1,763,900 | — | — |
| 2023-02-27 | $4.59 | $4.70 | 1,112,300 | — | — |
| 2023-02-24 | $4.51 | $4.62 | 947,000 | — | — |
| 2023-02-23 | $4.45 | $4.56 | 1,067,400 | — | — |
| 2023-02-22 | $4.26 | $4.36 | 963,200 | — | — |
| 2023-02-21 | $4.26 | $4.36 | 1,391,500 | — | — |
| 2023-02-17 | $4.39 | $4.50 | 2,219,000 | — | — |
| 2023-02-16 | $4.71 | $4.82 | 1,365,600 | — | — |
| 2023-02-15 | $4.82 | $4.94 | 1,292,300 | — | — |
| 2023-02-14 | $4.78 | $4.90 | 1,236,900 | — | — |
| 2023-02-13 | $4.66 | $4.77 | 729,900 | — | — |
| 2023-02-10 | $4.71 | $4.82 | 1,115,400 | — | — |
| 2023-02-09 | $4.43 | $4.54 | 728,300 | — | — |
| 2023-02-08 | $4.53 | $4.64 | 594,400 | — | — |
| 2023-02-07 | $4.69 | $4.80 | 1,167,600 | — | — |
| 2023-02-06 | $4.48 | $4.59 | 1,072,700 | — | — |
| 2023-02-03 | $4.54 | $4.65 | 932,200 | — | — |
| 2023-02-02 | $4.56 | $4.67 | 1,253,900 | — | — |
| 2023-02-01 | $4.60 | $4.71 | 1,295,700 | — | — |
| 2023-01-31 | $4.65 | $4.76 | 925,800 | — | — |
| 2023-01-30 | $4.56 | $4.67 | 710,300 | — | — |
| 2023-01-27 | $4.75 | $4.87 | 1,185,800 | — | — |
| 2023-01-26 | $4.96 | $5.08 | 554,200 | — | — |
| 2023-01-25 | $4.86 | $4.98 | 545,700 | — | — |
| 2023-01-24 | $4.82 | $4.94 | 871,000 | — | — |
| 2023-01-23 | $4.85 | $4.97 | 980,500 | — | — |
| 2023-01-20 | $4.91 | $5.03 | 901,100 | — | — |
| 2023-01-19 | $4.92 | $5.04 | 828,300 | — | — |
| 2023-01-18 | $4.78 | $4.90 | 1,370,200 | — | — |
| 2023-01-17 | $4.84 | $4.96 | 1,266,800 | — | — |
| 2023-01-13 | $4.64 | $4.75 | 956,300 | — | — |
| 2023-01-12 | $4.64 | $4.75 | 1,675,400 | — | — |
| 2023-01-11 | $4.41 | $4.52 | 873,700 | — | — |
| 2023-01-10 | $4.43 | $4.54 | 1,287,600 | — | — |
| 2023-01-09 | $4.37 | $4.48 | 1,238,900 | — | — |
| 2023-01-06 | $4.37 | $4.48 | 817,000 | — | — |
| 2023-01-05 | $4.26 | $4.36 | 1,200,200 | — | — |
| 2023-01-04 | $4.22 | $4.32 | 1,595,700 | — | — |
| 2023-01-03 | $4.25 | $4.35 | 2,070,800 | — | — |