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
- 1992-03-18 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 | $4.86 | $4.86 | 22,400 | — | — |
| 2023-12-28 | $5.03 | $5.03 | 18,400 | — | — |
| 2023-12-27 | $5.26 | $5.26 | 23,900 | — | — |
| 2023-12-26 | $5.38 | $5.38 | 22,200 | — | — |
| 2023-12-22 | $5.30 | $5.30 | 20,900 | — | — |
| 2023-12-21 | $5.16 | $5.16 | 19,900 | — | — |
| 2023-12-20 | $5.24 | $5.24 | 41,400 | — | — |
| 2023-12-19 | $5.09 | $5.09 | 32,500 | — | — |
| 2023-12-18 | $4.86 | $4.86 | 34,400 | — | — |
| 2023-12-15 | $5.03 | $5.03 | 43,700 | — | — |
| 2023-12-14 | $4.90 | $4.90 | 39,000 | — | — |
| 2023-12-13 | $4.74 | $4.74 | 29,600 | — | — |
| 2023-12-12 | $4.27 | $4.27 | 21,300 | — | — |
| 2023-12-11 | $4.24 | $4.24 | 20,700 | — | — |
| 2023-12-08 | $4.38 | $4.38 | 22,200 | — | — |
| 2023-12-07 | $4.40 | $4.40 | 15,200 | — | — |
| 2023-12-06 | $4.42 | $4.42 | 46,700 | — | — |
| 2023-12-05 | $4.56 | $4.56 | 16,700 | — | — |
| 2023-12-04 | $4.64 | $4.64 | 14,900 | — | — |
| 2023-12-01 | $4.66 | $4.66 | 51,800 | — | — |
| 2023-11-30 | $4.38 | $4.38 | 43,900 | — | — |
| 2023-11-29 | $4.27 | $4.27 | 31,400 | — | — |
| 2023-11-28 | $4.12 | $4.12 | 13,200 | — | — |
| 2023-11-27 | $4.20 | $4.20 | 23,300 | — | — |
| 2023-11-24 | $4.20 | $4.20 | 20,700 | — | — |
| 2023-11-22 | $3.98 | $3.98 | 37,800 | — | — |
| 2023-11-21 | $3.96 | $3.96 | 19,800 | — | — |
| 2023-11-20 | $4.14 | $4.14 | 89,200 | — | — |
| 2023-11-17 | $3.93 | $3.93 | 30,400 | — | — |
| 2023-11-16 | $3.72 | $3.72 | 32,900 | — | — |
| 2023-11-15 | $3.72 | $3.72 | 49,300 | — | — |
| 2023-11-14 | $3.91 | $3.91 | 69,400 | — | — |
| 2023-11-13 | $3.47 | $3.47 | 110,100 | — | — |
| 2023-11-10 | $3.22 | $3.22 | 92,000 | — | — |
| 2023-11-09 | $3.34 | $3.34 | 126,200 | — | — |
| 2023-11-08 | $3.91 | $3.91 | 22,900 | — | — |
| 2023-11-07 | $3.87 | $3.87 | 31,400 | — | — |
| 2023-11-06 | $3.89 | $3.89 | 68,900 | — | — |
| 2023-11-03 | $3.78 | $3.78 | 34,900 | — | — |
| 2023-11-02 | $3.70 | $3.70 | 46,200 | — | — |
| 2023-11-01 | $3.80 | $3.80 | 15,300 | — | — |
| 2023-10-31 | $3.92 | $3.92 | 12,900 | — | — |
| 2023-10-30 | $3.87 | $3.87 | 12,500 | — | — |
| 2023-10-27 | $3.80 | $3.80 | 14,900 | — | — |
| 2023-10-26 | $3.81 | $3.81 | 24,500 | — | — |
| 2023-10-25 | $3.90 | $3.90 | 24,900 | — | — |
| 2023-10-24 | $3.96 | $3.96 | 33,700 | — | — |
| 2023-10-23 | $4.00 | $4.00 | 42,600 | — | — |
| 2023-10-20 | $4.00 | $4.00 | 69,200 | — | — |
| 2023-10-19 | $4.07 | $4.07 | 26,700 | — | — |
| 2023-10-18 | $4.14 | $4.14 | 6,300 | — | — |
| 2023-10-17 | $4.15 | $4.15 | 52,300 | — | — |
| 2023-10-16 | $4.19 | $4.19 | 19,700 | — | — |
| 2023-10-13 | $4.15 | $4.15 | 32,100 | — | — |
| 2023-10-12 | $4.33 | $4.33 | 24,200 | — | — |
| 2023-10-11 | $4.28 | $4.28 | 28,400 | — | — |
| 2023-10-10 | $4.43 | $4.43 | 13,900 | — | — |
| 2023-10-09 | $4.42 | $4.42 | 13,500 | — | — |
| 2023-10-06 | $4.37 | $4.37 | 26,300 | — | — |
| 2023-10-05 | $4.38 | $4.38 | 52,500 | — | — |
| 2023-10-04 | $4.60 | $4.60 | 16,800 | — | — |
| 2023-10-03 | $4.63 | $4.63 | 19,100 | — | — |
| 2023-10-02 | $4.66 | $4.66 | 26,700 | — | — |
| 2023-09-29 | $4.74 | $4.74 | 15,700 | — | — |
| 2023-09-28 | $4.88 | $4.88 | 11,800 | — | — |
| 2023-09-27 | $4.96 | $4.96 | 10,400 | — | — |
| 2023-09-26 | $4.99 | $4.99 | 21,600 | — | — |
| 2023-09-25 | $5.06 | $5.06 | 15,600 | — | — |
| 2023-09-22 | $5.01 | $5.01 | 11,300 | — | — |
| 2023-09-21 | $5.00 | $5.00 | 15,900 | — | — |
| 2023-09-20 | $4.98 | $4.98 | 26,400 | — | — |
| 2023-09-19 | $5.01 | $5.01 | 32,100 | — | — |
| 2023-09-18 | $4.92 | $4.92 | 20,400 | — | — |
| 2023-09-15 | $4.98 | $4.98 | 51,400 | — | — |
| 2023-09-14 | $5.05 | $5.05 | 33,500 | — | — |
| 2023-09-13 | $5.01 | $5.01 | 18,700 | — | — |
| 2023-09-12 | $5.07 | $5.07 | 10,400 | — | — |
| 2023-09-11 | $5.06 | $5.06 | 24,600 | — | — |
| 2023-09-08 | $5.05 | $5.05 | 11,900 | — | — |
| 2023-09-07 | $5.02 | $5.02 | 67,900 | — | — |
| 2023-09-06 | $5.07 | $5.07 | 45,700 | — | — |
| 2023-09-05 | $5.05 | $5.05 | 100,500 | — | — |
| 2023-09-01 | $5.05 | $5.05 | 131,200 | — | — |
| 2023-08-31 | $5.10 | $5.10 | 44,700 | — | — |
| 2023-08-30 | $5.33 | $5.33 | 75,900 | — | — |
| 2023-08-29 | $5.58 | $5.58 | 54,300 | — | — |
| 2023-08-28 | $5.54 | $5.54 | 49,300 | — | — |
| 2023-08-25 | $5.57 | $5.57 | 54,100 | — | — |
| 2023-08-24 | $5.62 | $5.62 | 40,500 | — | — |
| 2023-08-23 | $5.71 | $5.71 | 39,200 | — | — |
| 2023-08-22 | $5.63 | $5.63 | 25,500 | — | — |
| 2023-08-21 | $5.51 | $5.51 | 35,700 | — | — |
| 2023-08-18 | $5.52 | $5.52 | 49,200 | — | — |
| 2023-08-17 | $5.54 | $5.54 | 47,100 | — | — |
| 2023-08-16 | $5.49 | $5.49 | 24,400 | — | — |
| 2023-08-15 | $5.55 | $5.55 | 52,100 | — | — |
| 2023-08-14 | $5.75 | $5.75 | 25,200 | — | — |
| 2023-08-11 | $5.86 | $5.86 | 72,800 | — | — |
| 2023-08-10 | $5.85 | $5.85 | 36,800 | — | — |
| 2023-08-09 | $5.68 | $5.68 | 80,700 | — | — |
| 2023-08-08 | $5.56 | $5.56 | 30,200 | — | — |
| 2023-08-07 | $5.45 | $5.45 | 53,700 | — | — |
| 2023-08-04 | $5.42 | $5.42 | 172,100 | — | — |
| 2023-08-03 | $5.29 | $5.29 | 464,200 | — | — |
| 2023-08-02 | $7.41 | $7.41 | 23,000 | — | — |
| 2023-08-01 | $7.57 | $7.57 | 20,700 | — | — |
| 2023-07-31 | $7.49 | $7.49 | 24,200 | — | — |
| 2023-07-28 | $7.12 | $7.12 | 12,900 | — | — |
| 2023-07-27 | $7.08 | $7.08 | 11,700 | — | — |
| 2023-07-26 | $7.17 | $7.17 | 18,800 | — | — |
| 2023-07-25 | $7.31 | $7.31 | 9,000 | — | — |
| 2023-07-24 | $7.39 | $7.39 | 15,200 | — | — |
| 2023-07-21 | $7.13 | $7.13 | 16,800 | — | — |
| 2023-07-20 | $7.41 | $7.41 | 46,300 | — | — |
| 2023-07-19 | $7.51 | $7.51 | 16,000 | — | — |
| 2023-07-18 | $7.77 | $7.77 | 30,700 | — | — |
| 2023-07-17 | $7.61 | $7.61 | 12,600 | — | — |
| 2023-07-14 | $7.31 | $7.31 | 33,900 | — | — |
| 2023-07-13 | $7.46 | $7.46 | 30,500 | — | — |
| 2023-07-12 | $7.56 | $7.56 | 25,600 | — | — |
| 2023-07-11 | $7.75 | $7.75 | 30,400 | — | — |
| 2023-07-10 | $7.89 | $7.89 | 39,800 | — | — |
| 2023-07-07 | $7.90 | $7.90 | 122,200 | — | — |
| 2023-07-06 | $7.62 | $7.62 | 52,800 | — | — |
| 2023-07-05 | $7.39 | $7.39 | 25,800 | — | — |
| 2023-07-03 | $7.07 | $7.07 | 11,400 | — | — |
| 2023-06-30 | $7.36 | $7.36 | 25,500 | — | — |
| 2023-06-29 | $7.44 | $7.44 | 17,100 | — | — |
| 2023-06-28 | $7.28 | $7.28 | 18,800 | — | — |
| 2023-06-27 | $7.08 | $7.08 | 50,500 | — | — |
| 2023-06-26 | $7.00 | $7.00 | 67,600 | — | — |
| 2023-06-23 | $6.98 | $6.98 | 726,600 | — | — |
| 2023-06-22 | $7.76 | $7.76 | 41,100 | — | — |
| 2023-06-21 | $7.73 | $7.73 | 38,400 | — | — |
| 2023-06-20 | $7.71 | $7.71 | 27,800 | — | — |
| 2023-06-16 | $7.56 | $7.56 | 32,400 | — | — |
| 2023-06-15 | $7.63 | $7.63 | 27,200 | — | — |
| 2023-06-14 | $7.47 | $7.47 | 24,100 | — | — |
| 2023-06-13 | $7.63 | $7.63 | 34,000 | — | — |
| 2023-06-12 | $7.61 | $7.61 | 31,000 | — | — |
| 2023-06-09 | $7.68 | $7.68 | 15,900 | — | — |
| 2023-06-08 | $7.67 | $7.67 | 34,600 | — | — |
| 2023-06-07 | $7.66 | $7.66 | 19,400 | — | — |
| 2023-06-06 | $7.59 | $7.59 | 34,800 | — | — |
| 2023-06-05 | $7.32 | $7.32 | 27,800 | — | — |
| 2023-06-02 | $7.50 | $7.50 | 29,800 | — | — |
| 2023-06-01 | $7.41 | $7.41 | 67,800 | — | — |
| 2023-05-31 | $7.19 | $7.19 | 42,300 | — | — |
| 2023-05-30 | $6.97 | $6.97 | 37,200 | — | — |
| 2023-05-26 | $7.20 | $7.20 | 21,400 | — | — |
| 2023-05-25 | $6.95 | $6.95 | 25,400 | — | — |
| 2023-05-24 | $7.07 | $7.07 | 29,800 | — | — |
| 2023-05-23 | $6.81 | $6.81 | 23,600 | — | — |
| 2023-05-22 | $6.66 | $6.66 | 32,400 | — | — |
| 2023-05-19 | $6.49 | $6.49 | 29,000 | — | — |
| 2023-05-18 | $6.48 | $6.48 | 64,800 | — | — |
| 2023-05-17 | $6.69 | $6.69 | 26,000 | — | — |
| 2023-05-16 | $6.78 | $6.78 | 8,300 | — | — |
| 2023-05-15 | $6.83 | $6.83 | 14,200 | — | — |
| 2023-05-12 | $6.77 | $6.77 | 13,000 | — | — |
| 2023-05-11 | $6.65 | $6.65 | 39,500 | — | — |
| 2023-05-10 | $6.69 | $6.69 | 16,000 | — | — |
| 2023-05-09 | $6.68 | $6.68 | 19,500 | — | — |
| 2023-05-08 | $6.55 | $6.55 | 45,400 | — | — |
| 2023-05-05 | $6.73 | $6.73 | 27,500 | — | — |
| 2023-05-04 | $6.50 | $6.50 | 44,500 | — | — |
| 2023-05-03 | $6.30 | $6.30 | 26,000 | — | — |
| 2023-05-02 | $6.17 | $6.17 | 12,600 | — | — |
| 2023-05-01 | $6.13 | $6.13 | 41,300 | — | — |
| 2023-04-28 | $6.31 | $6.31 | 21,600 | — | — |
| 2023-04-27 | $6.18 | $6.18 | 16,400 | — | — |
| 2023-04-26 | $6.34 | $6.34 | 41,200 | — | — |
| 2023-04-25 | $6.35 | $6.35 | 41,400 | — | — |
| 2023-04-24 | $6.30 | $6.30 | 41,900 | — | — |
| 2023-04-21 | $6.64 | $6.64 | 21,500 | — | — |
| 2023-04-20 | $6.75 | $6.75 | 21,300 | — | — |
| 2023-04-19 | $6.93 | $6.93 | 23,100 | — | — |
| 2023-04-18 | $6.88 | $6.88 | 25,100 | — | — |
| 2023-04-17 | $7.11 | $7.11 | 29,300 | — | — |
| 2023-04-14 | $7.04 | $7.04 | 24,900 | — | — |
| 2023-04-13 | $7.05 | $7.05 | 14,600 | — | — |
| 2023-04-12 | $6.95 | $6.95 | 38,600 | — | — |
| 2023-04-11 | $7.09 | $7.09 | 68,100 | — | — |
| 2023-04-10 | $7.08 | $7.08 | 59,200 | — | — |
| 2023-04-06 | $6.80 | $6.80 | 40,400 | — | — |
| 2023-04-05 | $6.56 | $6.56 | 71,100 | — | — |
| 2023-04-04 | $6.29 | $6.29 | 73,600 | — | — |
| 2023-04-03 | $6.50 | $6.50 | 206,000 | — | — |
| 2023-03-31 | $6.50 | $6.50 | 230,100 | — | — |
| 2023-03-30 | $6.53 | $6.53 | 147,200 | — | — |
| 2023-03-29 | $6.31 | $6.31 | 102,200 | — | — |
| 2023-03-28 | $6.50 | $6.50 | 210,600 | — | — |
| 2023-03-27 | $6.47 | $6.47 | 259,200 | — | — |
| 2023-03-24 | $6.54 | $6.54 | 75,500 | — | — |
| 2023-03-23 | $6.57 | $6.57 | 81,500 | — | — |
| 2023-03-22 | $6.52 | $6.52 | 181,000 | — | — |
| 2023-03-21 | $7.02 | $7.02 | 104,600 | — | — |
| 2023-03-20 | $6.96 | $6.96 | 67,400 | — | — |
| 2023-03-17 | $6.99 | $6.99 | 231,500 | — | — |
| 2023-03-16 | $7.60 | $7.60 | 77,500 | — | — |
| 2023-03-15 | $7.33 | $7.33 | 30,800 | — | — |
| 2023-03-14 | $7.47 | $7.47 | 45,500 | — | — |
| 2023-03-13 | $7.61 | $7.61 | 60,900 | — | — |
| 2023-03-10 | $8.00 | $8.00 | 121,600 | — | — |
| 2023-03-09 | $7.80 | $7.80 | 42,700 | — | — |
| 2023-03-08 | $7.82 | $7.82 | 46,600 | — | — |
| 2023-03-07 | $7.57 | $7.57 | 23,100 | — | — |
| 2023-03-06 | $7.45 | $7.45 | 38,200 | — | — |
| 2023-03-03 | $7.58 | $7.58 | 24,400 | — | — |
| 2023-03-02 | $7.41 | $7.41 | 23,600 | — | — |
| 2023-03-01 | $7.48 | $7.48 | 42,800 | — | — |
| 2023-02-28 | $7.30 | $7.30 | 12,200 | — | — |
| 2023-02-27 | $7.32 | $7.32 | 28,300 | — | — |
| 2023-02-24 | $7.25 | $7.25 | 36,300 | — | — |
| 2023-02-23 | $7.10 | $7.10 | 13,500 | — | — |
| 2023-02-22 | $7.09 | $7.09 | 11,400 | — | — |
| 2023-02-21 | $7.05 | $7.05 | 39,000 | — | — |
| 2023-02-17 | $7.32 | $7.32 | 20,000 | — | — |
| 2023-02-16 | $7.31 | $7.31 | 23,600 | — | — |
| 2023-02-15 | $7.28 | $7.28 | 51,900 | — | — |
| 2023-02-14 | $6.90 | $6.90 | 24,900 | — | — |
| 2023-02-13 | $6.78 | $6.78 | 27,500 | — | — |
| 2023-02-10 | $6.60 | $6.60 | 9,400 | — | — |
| 2023-02-09 | $6.65 | $6.65 | 19,000 | — | — |
| 2023-02-08 | $6.66 | $6.66 | 15,000 | — | — |
| 2023-02-07 | $6.70 | $6.70 | 14,700 | — | — |
| 2023-02-06 | $6.83 | $6.83 | 33,500 | — | — |
| 2023-02-03 | $6.91 | $6.91 | 26,700 | — | — |
| 2023-02-02 | $6.66 | $6.66 | 27,400 | — | — |
| 2023-02-01 | $6.64 | $6.64 | 83,000 | — | — |
| 2023-01-31 | $6.68 | $6.68 | 26,900 | — | — |
| 2023-01-30 | $6.25 | $6.25 | 24,500 | — | — |
| 2023-01-27 | $6.25 | $6.25 | 22,200 | — | — |
| 2023-01-26 | $6.22 | $6.22 | 62,600 | — | — |
| 2023-01-25 | $6.22 | $6.22 | 39,600 | — | — |
| 2023-01-24 | $6.24 | $6.24 | 28,000 | — | — |
| 2023-01-23 | $6.07 | $6.07 | 18,500 | — | — |
| 2023-01-20 | $6.04 | $6.04 | 28,700 | — | — |
| 2023-01-19 | $5.67 | $5.67 | 65,600 | — | — |
| 2023-01-18 | $5.72 | $5.72 | 43,800 | — | — |
| 2023-01-17 | $5.73 | $5.73 | 30,400 | — | — |
| 2023-01-13 | $5.85 | $5.85 | 31,200 | — | — |
| 2023-01-12 | $5.52 | $5.52 | 20,500 | — | — |
| 2023-01-11 | $5.60 | $5.60 | 23,200 | — | — |
| 2023-01-10 | $5.69 | $5.69 | 12,400 | — | — |
| 2023-01-09 | $5.48 | $5.48 | 51,900 | — | — |
| 2023-01-06 | $5.25 | $5.25 | 31,600 | — | — |
| 2023-01-05 | $5.22 | $5.22 | 30,400 | — | — |
| 2023-01-04 | $5.22 | $5.22 | 39,400 | — | — |
| 2023-01-03 | $5.26 | $5.26 | 26,700 | — | — |