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
- 1983-06-22 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 | $4.32 | $4.32 | 23,700 | — | — |
| 2023-12-28 | $4.24 | $4.24 | 17,300 | — | — |
| 2023-12-27 | $4.36 | $4.36 | 11,400 | — | — |
| 2023-12-26 | $4.30 | $4.30 | 14,300 | — | — |
| 2023-12-22 | $4.15 | $4.15 | 11,100 | — | — |
| 2023-12-21 | $4.16 | $4.16 | 18,400 | — | — |
| 2023-12-20 | $4.18 | $4.18 | 20,500 | — | — |
| 2023-12-19 | $4.12 | $4.12 | 32,300 | — | — |
| 2023-12-18 | $4.20 | $4.20 | 45,500 | — | — |
| 2023-12-15 | $4.21 | $4.21 | 21,600 | — | — |
| 2023-12-14 | $4.25 | $4.25 | 6,800 | — | — |
| 2023-12-13 | $4.13 | $4.13 | 37,600 | — | — |
| 2023-12-12 | $4.30 | $4.30 | 7,400 | — | — |
| 2023-12-11 | $4.35 | $4.35 | 31,900 | — | — |
| 2023-12-08 | $4.21 | $4.21 | 24,800 | — | — |
| 2023-12-07 | $4.16 | $4.16 | 20,400 | — | — |
| 2023-12-06 | $4.00 | $4.00 | 20,200 | — | — |
| 2023-12-05 | $4.00 | $4.00 | 11,700 | — | — |
| 2023-12-04 | $4.02 | $4.02 | 15,300 | — | — |
| 2023-12-01 | $4.07 | $4.07 | 10,200 | — | — |
| 2023-11-30 | $4.10 | $4.10 | 7,400 | — | — |
| 2023-11-29 | $4.10 | $4.10 | 6,700 | — | — |
| 2023-11-28 | $4.01 | $4.01 | 9,800 | — | — |
| 2023-11-27 | $4.09 | $4.09 | 46,500 | — | — |
| 2023-11-24 | $4.05 | $4.05 | 8,400 | — | — |
| 2023-11-22 | $3.96 | $3.96 | 6,300 | — | — |
| 2023-11-21 | $3.80 | $3.80 | 34,900 | — | — |
| 2023-11-20 | $3.81 | $3.81 | 27,900 | — | — |
| 2023-11-17 | $3.81 | $3.81 | 14,000 | — | — |
| 2023-11-16 | $3.83 | $3.83 | 8,400 | — | — |
| 2023-11-15 | $3.82 | $3.82 | 13,900 | — | — |
| 2023-11-14 | $3.99 | $3.99 | 13,500 | — | — |
| 2023-11-13 | $3.90 | $3.90 | 6,800 | — | — |
| 2023-11-10 | $4.02 | $4.02 | 6,800 | — | — |
| 2023-11-09 | $3.82 | $3.82 | 15,500 | — | — |
| 2023-11-08 | $3.81 | $3.81 | 6,300 | — | — |
| 2023-11-07 | $3.83 | $3.83 | 31,000 | — | — |
| 2023-11-06 | $3.98 | $3.98 | 14,700 | — | — |
| 2023-11-03 | $3.96 | $3.96 | 32,600 | — | — |
| 2023-11-02 | $3.94 | $3.94 | 17,000 | — | — |
| 2023-11-01 | $3.83 | $3.83 | 18,500 | — | — |
| 2023-10-31 | $3.81 | $3.81 | 13,300 | — | — |
| 2023-10-30 | $3.83 | $3.83 | 25,500 | — | — |
| 2023-10-27 | $3.89 | $3.89 | 25,400 | — | — |
| 2023-10-26 | $3.88 | $3.88 | 15,200 | — | — |
| 2023-10-25 | $3.86 | $3.86 | 72,600 | — | — |
| 2023-10-24 | $4.02 | $4.02 | 61,500 | — | — |
| 2023-10-23 | $4.18 | $4.18 | 2,200 | — | — |
| 2023-10-20 | $4.20 | $4.20 | 7,200 | — | — |
| 2023-10-19 | $4.21 | $4.21 | 15,700 | — | — |
| 2023-10-18 | $4.36 | $4.36 | 2,000 | — | — |
| 2023-10-17 | $4.35 | $4.35 | 21,900 | — | — |
| 2023-10-16 | $4.38 | $4.38 | 12,500 | — | — |
| 2023-10-13 | $4.24 | $4.24 | 36,500 | — | — |
| 2023-10-12 | $4.32 | $4.32 | 18,300 | — | — |
| 2023-10-11 | $4.27 | $4.27 | 14,800 | — | — |
| 2023-10-10 | $4.11 | $4.11 | 12,400 | — | — |
| 2023-10-09 | $4.13 | $4.13 | 19,200 | — | — |
| 2023-10-06 | $4.13 | $4.13 | 13,200 | — | — |
| 2023-10-05 | $4.20 | $4.20 | 21,500 | — | — |
| 2023-10-04 | $4.24 | $4.24 | 8,000 | — | — |
| 2023-10-03 | $4.33 | $4.33 | 9,600 | — | — |
| 2023-10-02 | $4.47 | $4.47 | 4,300 | — | — |
| 2023-09-29 | $4.47 | $4.47 | 10,700 | — | — |
| 2023-09-28 | $4.38 | $4.38 | 12,200 | — | — |
| 2023-09-27 | $4.35 | $4.35 | 4,400 | — | — |
| 2023-09-26 | $4.33 | $4.33 | 3,300 | — | — |
| 2023-09-25 | $4.35 | $4.35 | 7,700 | — | — |
| 2023-09-22 | $4.39 | $4.39 | 2,400 | — | — |
| 2023-09-21 | $4.35 | $4.35 | 2,100 | — | — |
| 2023-09-20 | $4.34 | $4.34 | 24,600 | — | — |
| 2023-09-19 | $4.52 | $4.52 | 12,900 | — | — |
| 2023-09-18 | $4.59 | $4.59 | 4,600 | — | — |
| 2023-09-15 | $4.46 | $4.46 | 15,700 | — | — |
| 2023-09-14 | $4.74 | $4.74 | 17,000 | — | — |
| 2023-09-13 | $4.55 | $4.55 | 12,500 | — | — |
| 2023-09-12 | $4.65 | $4.65 | 5,900 | — | — |
| 2023-09-11 | $4.52 | $4.52 | 11,000 | — | — |
| 2023-09-08 | $4.59 | $4.59 | 15,600 | — | — |
| 2023-09-07 | $4.44 | $4.44 | 13,300 | — | — |
| 2023-09-06 | $4.47 | $4.47 | 6,700 | — | — |
| 2023-09-05 | $4.60 | $4.60 | 21,900 | — | — |
| 2023-09-01 | $4.80 | $4.80 | 8,100 | — | — |
| 2023-08-31 | $4.79 | $4.79 | 22,300 | — | — |
| 2023-08-30 | $4.77 | $4.77 | 5,600 | — | — |
| 2023-08-29 | $4.60 | $4.60 | 16,500 | — | — |
| 2023-08-28 | $4.54 | $4.54 | 93,800 | — | — |
| 2023-08-25 | $4.46 | $4.46 | 15,300 | — | — |
| 2023-08-24 | $4.47 | $4.47 | 15,600 | — | — |
| 2023-08-23 | $4.50 | $4.50 | 54,200 | — | — |
| 2023-08-22 | $4.43 | $4.43 | 71,400 | — | — |
| 2023-08-21 | $4.74 | $4.74 | 19,300 | — | — |
| 2023-08-18 | $4.77 | $4.77 | 27,500 | — | — |
| 2023-08-17 | $4.87 | $4.87 | 74,900 | — | — |
| 2023-08-16 | $4.93 | $4.93 | 174,000 | — | — |
| 2023-08-15 | $5.56 | $5.56 | 35,100 | — | — |
| 2023-08-14 | $5.64 | $5.64 | 28,700 | — | — |
| 2023-08-11 | $5.85 | $5.85 | 33,600 | — | — |
| 2023-08-10 | $5.97 | $5.97 | 12,100 | — | — |
| 2023-08-09 | $5.87 | $5.87 | 3,700 | — | — |
| 2023-08-08 | $6.00 | $6.00 | 9,200 | — | — |
| 2023-08-07 | $6.00 | $6.00 | 17,700 | — | — |
| 2023-08-04 | $6.04 | $6.04 | 16,100 | — | — |
| 2023-08-03 | $5.84 | $5.84 | 7,400 | — | — |
| 2023-08-02 | $5.91 | $5.91 | 10,900 | — | — |
| 2023-08-01 | $5.87 | $5.87 | 35,400 | — | — |
| 2023-07-31 | $5.85 | $5.85 | 12,500 | — | — |
| 2023-07-28 | $5.78 | $5.78 | 9,900 | — | — |
| 2023-07-27 | $5.73 | $5.73 | 6,800 | — | — |
| 2023-07-26 | $5.71 | $5.71 | 4,900 | — | — |
| 2023-07-25 | $5.70 | $5.70 | 5,000 | — | — |
| 2023-07-24 | $5.70 | $5.70 | 16,400 | — | — |
| 2023-07-21 | $5.72 | $5.72 | 14,700 | — | — |
| 2023-07-20 | $5.72 | $5.72 | 7,800 | — | — |
| 2023-07-19 | $5.78 | $5.78 | 12,600 | — | — |
| 2023-07-18 | $5.74 | $5.74 | 8,800 | — | — |
| 2023-07-17 | $5.61 | $5.61 | 29,600 | — | — |
| 2023-07-14 | $5.47 | $5.47 | 12,000 | — | — |
| 2023-07-13 | $5.48 | $5.48 | 9,000 | — | — |
| 2023-07-12 | $5.35 | $5.35 | 27,300 | — | — |
| 2023-07-11 | $5.32 | $5.32 | 3,200 | — | — |
| 2023-07-10 | $5.36 | $5.36 | 13,600 | — | — |
| 2023-07-07 | $5.49 | $5.49 | 10,800 | — | — |
| 2023-07-06 | $5.46 | $5.46 | 11,600 | — | — |
| 2023-07-05 | $5.48 | $5.48 | 12,700 | — | — |
| 2023-07-03 | $5.63 | $5.63 | 5,000 | — | — |
| 2023-06-30 | $5.67 | $5.67 | 13,400 | — | — |
| 2023-06-29 | $5.64 | $5.64 | 21,200 | — | — |
| 2023-06-28 | $5.61 | $5.61 | 19,200 | — | — |
| 2023-06-27 | $5.49 | $5.49 | 5,900 | — | — |
| 2023-06-26 | $5.45 | $5.45 | 33,300 | — | — |
| 2023-06-23 | $5.56 | $5.56 | 21,200 | — | — |
| 2023-06-22 | $5.63 | $5.63 | 12,600 | — | — |
| 2023-06-21 | $5.52 | $5.52 | 5,600 | — | — |
| 2023-06-20 | $5.45 | $5.45 | 10,600 | — | — |
| 2023-06-16 | $5.62 | $5.62 | 25,400 | — | — |
| 2023-06-15 | $5.67 | $5.67 | 16,800 | — | — |
| 2023-06-14 | $5.61 | $5.61 | 16,300 | — | — |
| 2023-06-13 | $5.70 | $5.70 | 13,400 | — | — |
| 2023-06-12 | $5.74 | $5.74 | 14,900 | — | — |
| 2023-06-09 | $5.68 | $5.68 | 21,400 | — | — |
| 2023-06-08 | $5.76 | $5.76 | 13,600 | — | — |
| 2023-06-07 | $5.59 | $5.59 | 14,300 | — | — |
| 2023-06-06 | $5.51 | $5.51 | 15,900 | — | — |
| 2023-06-05 | $5.30 | $5.30 | 19,700 | — | — |
| 2023-06-02 | $5.38 | $5.38 | 8,500 | — | — |
| 2023-06-01 | $5.35 | $5.35 | 15,700 | — | — |
| 2023-05-31 | $5.45 | $5.45 | 6,100 | — | — |
| 2023-05-30 | $5.27 | $5.27 | 12,100 | — | — |
| 2023-05-26 | $5.32 | $5.32 | 5,100 | — | — |
| 2023-05-25 | $5.30 | $5.30 | 12,600 | — | — |
| 2023-05-24 | $5.39 | $5.39 | 9,000 | — | — |
| 2023-05-23 | $5.36 | $5.36 | 84,900 | — | — |
| 2023-05-22 | $5.61 | $5.61 | 63,200 | — | — |
| 2023-05-19 | $5.74 | $5.74 | 42,400 | — | — |
| 2023-05-18 | $5.73 | $5.73 | 66,400 | — | — |
| 2023-05-17 | $5.78 | $5.78 | 51,800 | — | — |
| 2023-05-16 | $5.71 | $5.71 | 10,700 | — | — |
| 2023-05-15 | $5.71 | $5.71 | 7,500 | — | — |
| 2023-05-12 | $5.90 | $5.90 | 21,000 | — | — |
| 2023-05-11 | $5.90 | $5.90 | 14,100 | — | — |
| 2023-05-10 | $6.07 | $6.07 | 38,000 | — | — |
| 2023-05-09 | $5.87 | $5.87 | 53,900 | — | — |
| 2023-05-08 | $5.75 | $5.75 | 42,600 | — | — |
| 2023-05-05 | $5.94 | $5.94 | 55,600 | — | — |
| 2023-05-04 | $5.73 | $5.73 | 88,400 | — | — |
| 2023-05-03 | $5.80 | $5.80 | 108,300 | — | — |
| 2023-05-02 | $6.81 | $6.81 | 40,300 | — | — |
| 2023-05-01 | $6.88 | $6.88 | 19,800 | — | — |
| 2023-04-28 | $6.84 | $6.84 | 6,200 | — | — |
| 2023-04-27 | $6.81 | $6.81 | 10,000 | — | — |
| 2023-04-26 | $6.60 | $6.60 | 41,300 | — | — |
| 2023-04-25 | $6.60 | $6.60 | 10,500 | — | — |
| 2023-04-24 | $6.77 | $6.77 | 8,600 | — | — |
| 2023-04-21 | $6.87 | $6.87 | 13,300 | — | — |
| 2023-04-20 | $6.95 | $6.95 | 16,300 | — | — |
| 2023-04-19 | $6.88 | $6.88 | 10,300 | — | — |
| 2023-04-18 | $6.81 | $6.81 | 21,500 | — | — |
| 2023-04-17 | $6.85 | $6.85 | 18,100 | — | — |
| 2023-04-14 | $6.97 | $6.97 | 12,700 | — | — |
| 2023-04-13 | $7.02 | $7.02 | 13,000 | — | — |
| 2023-04-12 | $6.98 | $6.98 | 11,200 | — | — |
| 2023-04-11 | $6.90 | $6.90 | 13,800 | — | — |
| 2023-04-10 | $7.03 | $7.03 | 7,000 | — | — |
| 2023-04-06 | $7.05 | $7.05 | 11,900 | — | — |
| 2023-04-05 | $7.21 | $7.21 | 15,000 | — | — |
| 2023-04-04 | $7.07 | $7.07 | 18,700 | — | — |
| 2023-04-03 | $7.24 | $7.24 | 24,700 | — | — |
| 2023-03-31 | $7.27 | $7.27 | 32,100 | — | — |
| 2023-03-30 | $7.06 | $7.06 | 14,100 | — | — |
| 2023-03-29 | $7.05 | $7.05 | 46,800 | — | — |
| 2023-03-28 | $6.88 | $6.88 | 19,300 | — | — |
| 2023-03-27 | $6.90 | $6.90 | 15,500 | — | — |
| 2023-03-24 | $6.85 | $6.85 | 15,900 | — | — |
| 2023-03-23 | $6.69 | $6.69 | 37,900 | — | — |
| 2023-03-22 | $6.41 | $6.41 | 15,000 | — | — |
| 2023-03-21 | $6.38 | $6.38 | 32,400 | — | — |
| 2023-03-20 | $6.30 | $6.30 | 18,500 | — | — |
| 2023-03-17 | $6.59 | $6.59 | 88,000 | — | — |
| 2023-03-16 | $6.36 | $6.36 | 24,700 | — | — |
| 2023-03-15 | $6.20 | $6.20 | 41,000 | — | — |
| 2023-03-14 | $6.26 | $6.26 | 32,000 | — | — |
| 2023-03-13 | $6.41 | $6.41 | 35,700 | — | — |
| 2023-03-10 | $6.55 | $6.55 | 23,400 | — | — |
| 2023-03-09 | $6.48 | $6.48 | 21,800 | — | — |
| 2023-03-08 | $6.49 | $6.49 | 27,500 | — | — |
| 2023-03-07 | $6.63 | $6.63 | 27,200 | — | — |
| 2023-03-06 | $6.67 | $6.67 | 24,100 | — | — |
| 2023-03-03 | $6.87 | $6.87 | 52,900 | — | — |
| 2023-03-02 | $6.94 | $6.94 | 44,900 | — | — |
| 2023-03-01 | $6.69 | $6.69 | 13,700 | — | — |
| 2023-02-28 | $6.84 | $6.84 | 43,400 | — | — |
| 2023-02-27 | $6.65 | $6.65 | 35,300 | — | — |
| 2023-02-24 | $6.77 | $6.77 | 46,500 | — | — |
| 2023-02-23 | $6.72 | $6.72 | 30,900 | — | — |
| 2023-02-22 | $6.74 | $6.74 | 24,200 | — | — |
| 2023-02-21 | $6.81 | $6.81 | 28,600 | — | — |
| 2023-02-17 | $6.86 | $6.86 | 18,400 | — | — |
| 2023-02-16 | $6.98 | $6.98 | 47,100 | — | — |
| 2023-02-15 | $6.87 | $6.87 | 46,600 | — | — |
| 2023-02-14 | $7.08 | $7.08 | 44,600 | — | — |
| 2023-02-13 | $7.13 | $7.13 | 31,400 | — | — |
| 2023-02-10 | $7.31 | $7.31 | 38,500 | — | — |
| 2023-02-09 | $7.21 | $7.21 | 64,000 | — | — |
| 2023-02-08 | $7.11 | $7.11 | 47,900 | — | — |
| 2023-02-07 | $6.80 | $6.80 | 47,400 | — | — |
| 2023-02-06 | $6.56 | $6.56 | 58,500 | — | — |
| 2023-02-03 | $6.61 | $6.61 | 152,400 | — | — |
| 2023-02-02 | $6.49 | $6.49 | 290,500 | — | — |
| 2023-02-01 | $5.56 | $5.56 | 237,800 | — | — |
| 2023-01-31 | $4.65 | $4.65 | 20,600 | — | — |
| 2023-01-30 | $4.64 | $4.64 | 29,000 | — | — |
| 2023-01-27 | $4.57 | $4.57 | 62,100 | — | — |
| 2023-01-26 | $4.70 | $4.70 | 22,900 | — | — |
| 2023-01-25 | $4.66 | $4.66 | 38,100 | — | — |
| 2023-01-24 | $4.69 | $4.69 | 8,600 | — | — |
| 2023-01-23 | $4.70 | $4.70 | 173,200 | — | — |
| 2023-01-20 | $4.83 | $4.83 | 1,800 | — | — |
| 2023-01-19 | $4.76 | $4.76 | 9,900 | — | — |
| 2023-01-18 | $4.75 | $4.75 | 4,500 | — | — |
| 2023-01-17 | $4.72 | $4.72 | 8,000 | — | — |
| 2023-01-13 | $4.85 | $4.85 | 6,200 | — | — |
| 2023-01-12 | $4.90 | $4.90 | 6,200 | — | — |
| 2023-01-11 | $4.80 | $4.80 | 12,500 | — | — |
| 2023-01-10 | $4.61 | $4.61 | 2,700 | — | — |
| 2023-01-09 | $4.60 | $4.60 | 15,300 | — | — |
| 2023-01-06 | $4.51 | $4.51 | 12,200 | — | — |
| 2023-01-05 | $4.36 | $4.36 | 16,900 | — | — |
| 2023-01-04 | $4.45 | $4.45 | 21,900 | — | — |
| 2023-01-03 | $4.37 | $4.37 | 30,700 | — | — |