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
- 1980-03-17 to 2026-09-03
- 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 | $3.35 | $5.71 | 14,900 | — | — |
| 2023-12-28 | $3.59 | $6.12 | 9,500 | — | — |
| 2023-12-27 | $3.60 | $6.14 | 30,400 | — | — |
| 2023-12-26 | $3.69 | $6.29 | 24,100 | — | — |
| 2023-12-22 | $3.74 | $6.37 | 8,600 | — | — |
| 2023-12-21 | $3.67 | $6.25 | 20,500 | — | — |
| 2023-12-20 | $3.81 | $6.49 | 12,100 | — | — |
| 2023-12-19 | $3.76 | $6.41 | 8,800 | — | — |
| 2023-12-18 | $3.79 | $6.46 | 17,600 | — | — |
| 2023-12-15 | $3.73 | $6.36 | 44,600 | — | — |
| 2023-12-14 | $3.79 | $6.46 | 33,300 | — | — |
| 2023-12-13 | $3.52 | $6.00 | 21,000 | — | — |
| 2023-12-12 | $3.44 | $5.86 | 5,500 | — | — |
| 2023-12-11 | $3.49 | $5.95 | 18,100 | — | — |
| 2023-12-08 | $3.37 | $5.74 | 25,200 | — | — |
| 2023-12-07 | $3.24 | $5.52 | 9,200 | — | — |
| 2023-12-06 | $3.25 | $5.54 | 21,200 | — | — |
| 2023-12-05 | $3.20 | $5.45 | 26,700 | — | — |
| 2023-12-04 | $3.30 | $5.62 | 36,300 | — | — |
| 2023-12-01 | $3.05 | $5.20 | 9,600 | — | — |
| 2023-11-30 | $2.94 | $5.01 | 10,700 | — | — |
| 2023-11-29 | $3.02 | $5.15 | 98,900 | — | — |
| 2023-11-28 | $2.81 | $4.79 | 30,800 | — | — |
| 2023-11-27 | $2.71 | $4.62 | 16,800 | — | — |
| 2023-11-24 | $2.75 | $4.69 | 2,100 | — | — |
| 2023-11-22 | $2.75 | $4.69 | 5,500 | — | — |
| 2023-11-21 | $2.66 | $4.53 | 7,300 | — | — |
| 2023-11-20 | $2.82 | $4.81 | 23,800 | — | — |
| 2023-11-17 | $2.82 | $4.81 | 7,000 | — | — |
| 2023-11-16 | $2.70 | $4.60 | 76,200 | — | — |
| 2023-11-15 | $2.95 | $5.03 | 34,100 | — | — |
| 2023-11-14 | $2.76 | $4.70 | 283,800 | — | — |
| 2023-11-13 | $2.67 | $4.55 | 7,200 | — | — |
| 2023-11-10 | $2.72 | $4.64 | 2,900 | — | — |
| 2023-11-09 | $2.70 | $4.60 | 4,700 | — | — |
| 2023-11-08 | $2.87 | $4.89 | 6,500 | — | — |
| 2023-11-07 | $2.88 | $4.91 | 3,200 | — | — |
| 2023-11-06 | $2.86 | $4.87 | 4,300 | — | — |
| 2023-11-03 | $2.88 | $4.91 | 10,600 | — | — |
| 2023-11-02 | $2.89 | $4.93 | 8,100 | — | — |
| 2023-11-01 | $2.82 | $4.81 | 6,900 | — | — |
| 2023-10-31 | $2.87 | $4.89 | 16,300 | — | — |
| 2023-10-30 | $2.68 | $4.57 | 2,900 | — | — |
| 2023-10-27 | $2.72 | $4.64 | 11,500 | — | — |
| 2023-10-26 | $2.66 | $4.53 | 9,600 | — | — |
| 2023-10-25 | $2.79 | $4.75 | 13,000 | — | — |
| 2023-10-24 | $2.73 | $4.65 | 23,200 | — | — |
| 2023-10-23 | $2.78 | $4.74 | 6,500 | — | — |
| 2023-10-20 | $2.87 | $4.89 | 3,500 | — | — |
| 2023-10-19 | $2.87 | $4.89 | 8,400 | — | — |
| 2023-10-18 | $3.00 | $5.11 | 16,400 | — | — |
| 2023-10-17 | $3.00 | $5.11 | 10,800 | — | — |
| 2023-10-16 | $2.90 | $4.94 | 11,300 | — | — |
| 2023-10-13 | $2.82 | $4.81 | 6,100 | — | — |
| 2023-10-12 | $2.81 | $4.79 | 8,900 | — | — |
| 2023-10-11 | $2.83 | $4.82 | 10,300 | — | — |
| 2023-10-10 | $2.83 | $4.82 | 5,600 | — | — |
| 2023-10-09 | $2.80 | $4.77 | 7,300 | — | — |
| 2023-10-06 | $2.90 | $4.94 | 11,800 | — | — |
| 2023-10-05 | $2.91 | $4.96 | 9,900 | — | — |
| 2023-10-04 | $2.87 | $4.89 | 10,700 | — | — |
| 2023-10-03 | $2.89 | $4.93 | 4,300 | — | — |
| 2023-10-02 | $2.94 | $5.01 | 6,900 | — | — |
| 2023-09-29 | $2.96 | $5.04 | 5,200 | — | — |
| 2023-09-28 | $3.01 | $5.13 | 15,700 | — | — |
| 2023-09-27 | $3.01 | $5.13 | 50,800 | — | — |
| 2023-09-26 | $2.97 | $5.06 | 5,000 | — | — |
| 2023-09-25 | $3.00 | $5.11 | 19,100 | — | — |
| 2023-09-22 | $2.97 | $5.06 | 15,500 | — | — |
| 2023-09-21 | $3.05 | $5.20 | 7,200 | — | — |
| 2023-09-20 | $3.12 | $5.32 | 7,600 | — | — |
| 2023-09-19 | $3.13 | $5.33 | 22,900 | — | — |
| 2023-09-18 | $3.24 | $5.52 | 15,400 | — | — |
| 2023-09-15 | $3.32 | $5.66 | 22,000 | — | — |
| 2023-09-14 | $3.46 | $5.90 | 16,000 | — | — |
| 2023-09-13 | $3.47 | $5.91 | 18,400 | — | — |
| 2023-09-12 | $3.48 | $5.93 | 11,300 | — | — |
| 2023-09-11 | $3.60 | $6.14 | 5,700 | — | — |
| 2023-09-08 | $3.65 | $6.22 | 14,400 | — | — |
| 2023-09-07 | $3.69 | $6.29 | 12,800 | — | — |
| 2023-09-06 | $3.60 | $6.14 | 13,800 | — | — |
| 2023-09-05 | $3.71 | $6.32 | 5,500 | — | — |
| 2023-09-01 | $3.64 | $6.20 | 10,400 | — | — |
| 2023-08-31 | $3.63 | $6.19 | 17,400 | — | — |
| 2023-08-30 | $3.59 | $6.12 | 38,000 | — | — |
| 2023-08-29 | $3.54 | $6.03 | 14,900 | — | — |
| 2023-08-28 | $3.49 | $5.95 | 7,500 | — | — |
| 2023-08-25 | $3.48 | $5.93 | 30,300 | — | — |
| 2023-08-24 | $3.50 | $5.96 | 21,400 | — | — |
| 2023-08-23 | $3.52 | $6.00 | 10,200 | — | — |
| 2023-08-22 | $3.55 | $6.05 | 38,200 | — | — |
| 2023-08-21 | $3.65 | $6.22 | 14,000 | — | — |
| 2023-08-18 | $3.72 | $6.34 | 6,300 | — | — |
| 2023-08-17 | $3.76 | $6.41 | 20,300 | — | — |
| 2023-08-16 | $3.84 | $6.54 | 10,500 | — | — |
| 2023-08-15 | $3.85 | $6.56 | 12,800 | — | — |
| 2023-08-14 | $3.85 | $6.56 | 26,500 | — | — |
| 2023-08-11 | $3.89 | $6.63 | 21,200 | — | — |
| 2023-08-10 | $3.99 | $6.80 | 21,300 | — | — |
| 2023-08-09 | $3.97 | $6.77 | 52,600 | — | — |
| 2023-08-08 | $4.14 | $7.06 | 37,400 | — | — |
| 2023-08-07 | $4.14 | $7.06 | 66,600 | — | — |
| 2023-08-04 | $4.14 | $7.06 | 13,800 | — | — |
| 2023-08-03 | $4.21 | $7.17 | 25,600 | — | — |
| 2023-08-02 | $4.20 | $7.16 | 50,500 | — | — |
| 2023-08-01 | $4.23 | $7.21 | 46,500 | — | — |
| 2023-07-31 | $4.14 | $7.06 | 84,100 | — | — |
| 2023-07-28 | $3.99 | $6.80 | 76,300 | — | — |
| 2023-07-27 | $4.10 | $6.99 | 172,000 | — | — |
| 2023-07-26 | $4.45 | $7.58 | 236,000 | — | — |
| 2023-07-25 | $4.00 | $6.82 | 168,900 | — | — |
| 2023-07-24 | $4.25 | $7.24 | 4,129,900 | — | — |
| 2023-07-21 | $3.61 | $6.15 | 101,400 | — | — |
| 2023-07-20 | $3.67 | $6.25 | 21,200 | — | — |
| 2023-07-19 | $3.84 | $6.54 | 15,900 | — | — |
| 2023-07-18 | $3.78 | $6.44 | 15,700 | — | — |
| 2023-07-17 | $3.70 | $6.31 | 16,900 | — | — |
| 2023-07-14 | $3.66 | $6.24 | 10,900 | — | — |
| 2023-07-13 | $3.69 | $6.29 | 16,100 | — | — |
| 2023-07-12 | $3.65 | $6.22 | 15,900 | — | — |
| 2023-07-11 | $3.66 | $6.24 | 10,800 | — | — |
| 2023-07-10 | $3.58 | $6.10 | 9,900 | — | — |
| 2023-07-07 | $3.59 | $6.12 | 6,400 | — | — |
| 2023-07-06 | $3.51 | $5.98 | 21,700 | — | — |
| 2023-07-05 | $3.64 | $6.20 | 10,400 | — | — |
| 2023-07-03 | $3.71 | $6.32 | 2,900 | — | — |
| 2023-06-30 | $3.70 | $6.31 | 18,100 | — | — |
| 2023-06-29 | $3.59 | $6.12 | 24,800 | — | — |
| 2023-06-28 | $3.58 | $6.10 | 23,900 | — | — |
| 2023-06-27 | $3.56 | $6.07 | 9,700 | — | — |
| 2023-06-26 | $3.56 | $6.07 | 21,800 | — | — |
| 2023-06-23 | $3.56 | $6.07 | 14,500 | — | — |
| 2023-06-22 | $3.70 | $6.31 | 10,500 | — | — |
| 2023-06-21 | $3.72 | $6.34 | 16,100 | — | — |
| 2023-06-20 | $3.75 | $6.39 | 77,500 | — | — |
| 2023-06-16 | $3.73 | $6.36 | 40,300 | — | — |
| 2023-06-15 | $3.78 | $6.44 | 41,600 | — | — |
| 2023-06-14 | $3.78 | $6.44 | 27,800 | — | — |
| 2023-06-13 | $3.91 | $6.66 | 20,200 | — | — |
| 2023-06-12 | $3.85 | $6.56 | 14,100 | — | — |
| 2023-06-09 | $3.75 | $6.39 | 16,600 | — | — |
| 2023-06-08 | $3.83 | $6.53 | 17,400 | — | — |
| 2023-06-07 | $3.94 | $6.71 | 16,800 | — | — |
| 2023-06-06 | $3.82 | $6.51 | 11,400 | — | — |
| 2023-06-05 | $3.80 | $6.48 | 11,200 | — | — |
| 2023-06-02 | $3.92 | $6.68 | 17,600 | — | — |
| 2023-06-01 | $3.87 | $6.60 | 27,000 | — | — |
| 2023-05-31 | $3.85 | $6.56 | 14,000 | — | — |
| 2023-05-30 | $3.93 | $6.70 | 19,500 | — | — |
| 2023-05-26 | $3.97 | $6.77 | 20,900 | — | — |
| 2023-05-25 | $4.00 | $6.82 | 20,800 | — | — |
| 2023-05-24 | $4.08 | $6.95 | 28,300 | — | — |
| 2023-05-23 | $4.14 | $7.06 | 49,500 | — | — |
| 2023-05-22 | $3.99 | $6.80 | 41,800 | — | — |
| 2023-05-19 | $3.95 | $6.73 | 22,500 | — | — |
| 2023-05-18 | $3.80 | $6.48 | 16,500 | — | — |
| 2023-05-17 | $3.78 | $6.44 | 26,100 | — | — |
| 2023-05-16 | $3.76 | $6.41 | 33,100 | — | — |
| 2023-05-15 | $3.79 | $6.46 | 17,600 | — | — |
| 2023-05-12 | $3.80 | $6.48 | 9,900 | — | — |
| 2023-05-11 | $3.88 | $6.61 | 16,900 | — | — |
| 2023-05-10 | $3.92 | $6.68 | 19,800 | — | — |
| 2023-05-09 | $3.95 | $6.73 | 7,200 | — | — |
| 2023-05-08 | $3.97 | $6.77 | 12,500 | — | — |
| 2023-05-05 | $3.93 | $6.70 | 17,800 | — | — |
| 2023-05-04 | $3.97 | $6.77 | 8,800 | — | — |
| 2023-05-03 | $4.00 | $6.82 | 12,300 | — | — |
| 2023-05-02 | $4.10 | $6.99 | 6,600 | — | — |
| 2023-05-01 | $4.18 | $7.12 | 4,900 | — | — |
| 2023-04-28 | $4.23 | $7.21 | 3,800 | — | — |
| 2023-04-27 | $4.11 | $7.00 | 9,600 | — | — |
| 2023-04-26 | $4.04 | $6.89 | 16,000 | — | — |
| 2023-04-25 | $4.15 | $7.07 | 8,700 | — | — |
| 2023-04-24 | $4.29 | $7.31 | 12,700 | — | — |
| 2023-04-21 | $4.47 | $7.62 | 9,300 | — | — |
| 2023-04-20 | $4.42 | $7.53 | 12,800 | — | — |
| 2023-04-19 | $4.57 | $7.79 | 9,700 | — | — |
| 2023-04-18 | $4.67 | $7.96 | 5,700 | — | — |
| 2023-04-17 | $4.60 | $7.84 | 15,600 | — | — |
| 2023-04-14 | $4.59 | $7.82 | 6,600 | — | — |
| 2023-04-13 | $4.50 | $7.67 | 10,900 | — | — |
| 2023-04-12 | $4.72 | $8.04 | 18,300 | — | — |
| 2023-04-11 | $4.67 | $7.96 | 10,500 | — | — |
| 2023-04-10 | $4.59 | $7.82 | 18,400 | — | — |
| 2023-04-06 | $4.50 | $7.67 | 3,200 | — | — |
| 2023-04-05 | $4.48 | $7.64 | 13,300 | — | — |
| 2023-04-04 | $4.63 | $7.89 | 4,500 | — | — |
| 2023-04-03 | $4.64 | $7.91 | 10,900 | — | — |
| 2023-03-31 | $4.62 | $7.87 | 18,500 | — | — |
| 2023-03-30 | $4.58 | $7.81 | 10,600 | — | — |
| 2023-03-29 | $4.57 | $7.79 | 8,500 | — | — |
| 2023-03-28 | $4.57 | $7.79 | 6,400 | — | — |
| 2023-03-27 | $4.59 | $7.82 | 13,100 | — | — |
| 2023-03-24 | $4.59 | $7.82 | 16,500 | — | — |
| 2023-03-23 | $4.57 | $7.79 | 19,200 | — | — |
| 2023-03-22 | $4.72 | $8.04 | 61,300 | — | — |
| 2023-03-21 | $4.41 | $7.52 | 24,600 | — | — |
| 2023-03-20 | $4.38 | $7.46 | 16,800 | — | — |
| 2023-03-17 | $4.44 | $7.57 | 13,900 | — | — |
| 2023-03-16 | $4.57 | $7.79 | 13,100 | — | — |
| 2023-03-15 | $4.65 | $7.92 | 11,100 | — | — |
| 2023-03-14 | $4.71 | $8.03 | 8,400 | — | — |
| 2023-03-13 | $4.73 | $8.06 | 13,500 | — | — |
| 2023-03-10 | $4.80 | $8.18 | 19,700 | — | — |
| 2023-03-09 | $4.87 | $8.30 | 12,500 | — | — |
| 2023-03-08 | $4.97 | $8.47 | 3,600 | — | — |
| 2023-03-07 | $5.00 | $8.52 | 5,300 | — | — |
| 2023-03-06 | $5.01 | $8.54 | 15,100 | — | — |
| 2023-03-03 | $4.99 | $8.50 | 14,000 | — | — |
| 2023-03-02 | $5.09 | $8.67 | 5,100 | — | — |
| 2023-03-01 | $4.97 | $8.47 | 10,000 | — | — |
| 2023-02-28 | $5.02 | $8.56 | 16,000 | — | — |
| 2023-02-27 | $4.98 | $8.49 | 28,200 | — | — |
| 2023-02-24 | $4.93 | $8.40 | 9,500 | — | — |
| 2023-02-23 | $5.07 | $8.64 | 18,300 | — | — |
| 2023-02-22 | $4.94 | $8.42 | 58,300 | — | — |
| 2023-02-21 | $4.90 | $8.35 | 18,800 | — | — |
| 2023-02-17 | $5.06 | $8.62 | 25,800 | — | — |
| 2023-02-16 | $5.06 | $8.62 | 22,100 | — | — |
| 2023-02-15 | $5.29 | $9.02 | 68,600 | — | — |
| 2023-02-14 | $5.13 | $8.74 | 17,600 | — | — |
| 2023-02-13 | $5.22 | $8.90 | 22,100 | — | — |
| 2023-02-10 | $5.10 | $8.69 | 33,500 | — | — |
| 2023-02-09 | $5.36 | $9.13 | 37,300 | — | — |
| 2023-02-08 | $5.59 | $9.53 | 28,500 | — | — |
| 2023-02-07 | $5.68 | $9.68 | 92,000 | — | — |
| 2023-02-06 | $6.20 | $10.57 | 406,500 | — | — |
| 2023-02-03 | $5.80 | $9.88 | 25,300 | — | — |
| 2023-02-02 | $5.92 | $10.09 | 45,700 | — | — |
| 2023-02-01 | $5.55 | $9.46 | 51,700 | — | — |
| 2023-01-31 | $5.63 | $9.59 | 45,000 | — | — |
| 2023-01-30 | $5.92 | $10.09 | 18,700 | — | — |
| 2023-01-27 | $6.12 | $10.43 | 37,900 | — | — |
| 2023-01-26 | $6.09 | $10.38 | 23,200 | — | — |
| 2023-01-25 | $6.19 | $10.55 | 16,900 | — | — |
| 2023-01-24 | $6.15 | $10.48 | 29,900 | — | — |
| 2023-01-23 | $6.02 | $10.26 | 21,100 | — | — |
| 2023-01-20 | $5.67 | $9.66 | 39,200 | — | — |
| 2023-01-19 | $5.67 | $9.66 | 38,000 | — | — |
| 2023-01-18 | $6.11 | $10.41 | 25,300 | — | — |
| 2023-01-17 | $6.00 | $10.23 | 47,100 | — | — |
| 2023-01-13 | $5.96 | $10.16 | 41,600 | — | — |
| 2023-01-12 | $6.00 | $10.23 | 40,100 | — | — |
| 2023-01-11 | $5.57 | $9.49 | 23,800 | — | — |
| 2023-01-10 | $5.44 | $9.27 | 11,900 | — | — |
| 2023-01-09 | $5.41 | $9.22 | 21,100 | — | — |
| 2023-01-06 | $5.27 | $8.98 | 11,800 | — | — |
| 2023-01-05 | $5.30 | $9.03 | 16,200 | — | — |
| 2023-01-04 | $5.20 | $8.86 | 10,300 | — | — |
| 2023-01-03 | $4.94 | $8.42 | 20,500 | — | — |