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 2026-09-04
- 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 | $6.14 | $15.86 | 1,700 | — | — |
| 2023-12-28 | $6.06 | $15.65 | 13,700 | — | — |
| 2023-12-27 | $6.14 | $15.86 | 52,900 | — | — |
| 2023-12-26 | $6.06 | $15.65 | 40,900 | — | — |
| 2023-12-22 | $5.94 | $15.34 | 33,600 | — | — |
| 2023-12-21 | $6.00 | $15.50 | 76,900 | — | — |
| 2023-12-20 | $5.31 | $13.72 | 4,800 | — | — |
| 2023-12-19 | $5.40 | $13.95 | 49,800 | — | — |
| 2023-12-18 | $5.02 | $12.97 | 3,800 | — | — |
| 2023-12-15 | $5.07 | $13.10 | 2,600 | — | — |
| 2023-12-14 | $5.20 | $13.43 | 7,200 | — | — |
| 2023-12-13 | $5.17 | $13.35 | 2,900 | — | — |
| 2023-12-12 | $5.16 | $13.33 | 3,300 | — | — |
| 2023-12-11 | $5.27 | $13.61 | 1,100 | — | — |
| 2023-12-08 | $5.22 | $13.48 | 9,500 | — | — |
| 2023-12-07 | $5.28 | $13.64 | 9,000 | — | — |
| 2023-12-06 | $5.37 | $13.87 | 7,600 | — | — |
| 2023-12-05 | $5.50 | $14.21 | 2,600 | — | — |
| 2023-12-04 | $5.47 | $14.13 | 34,500 | — | — |
| 2023-12-01 | $4.94 | $12.76 | 15,600 | — | — |
| 2023-11-30 | $4.88 | $12.61 | 12,600 | — | — |
| 2023-11-29 | $4.84 | $12.50 | 3,400 | — | — |
| 2023-11-28 | $4.93 | $12.73 | 10,700 | — | — |
| 2023-11-27 | $4.80 | $12.40 | 8,200 | — | — |
| 2023-11-24 | $4.86 | $12.55 | 3,800 | — | — |
| 2023-11-22 | $4.88 | $12.61 | 1,500 | — | — |
| 2023-11-21 | $4.83 | $12.48 | 7,900 | — | — |
| 2023-11-20 | $4.82 | $12.45 | 6,600 | — | — |
| 2023-11-17 | $4.78 | $12.35 | 7,000 | — | — |
| 2023-11-16 | $4.78 | $12.35 | 18,800 | — | — |
| 2023-11-15 | $4.63 | $11.96 | 9,400 | — | — |
| 2023-11-14 | $4.50 | $11.62 | 9,200 | — | — |
| 2023-11-13 | $4.58 | $11.83 | 5,000 | — | — |
| 2023-11-10 | $4.55 | $11.75 | 5,900 | — | — |
| 2023-11-09 | $4.50 | $11.62 | 5,500 | — | — |
| 2023-11-08 | $4.63 | $11.96 | 800 | — | — |
| 2023-11-07 | $4.51 | $11.65 | 12,100 | — | — |
| 2023-11-06 | $4.52 | $11.68 | 1,800 | — | — |
| 2023-11-03 | $4.51 | $11.65 | 3,100 | — | — |
| 2023-11-02 | $4.55 | $11.75 | 4,300 | — | — |
| 2023-11-01 | $4.54 | $11.73 | 700 | — | — |
| 2023-10-31 | $4.55 | $11.75 | 2,100 | — | — |
| 2023-10-30 | $4.58 | $11.83 | 1,200 | — | — |
| 2023-10-27 | $4.58 | $11.83 | 1,600 | — | — |
| 2023-10-26 | $4.61 | $11.91 | 800 | — | — |
| 2023-10-25 | $4.59 | $11.86 | 14,000 | — | — |
| 2023-10-24 | $4.58 | $11.83 | 4,800 | — | — |
| 2023-10-23 | $4.61 | $11.91 | 1,800 | — | — |
| 2023-10-20 | $4.58 | $11.83 | 6,300 | — | — |
| 2023-10-19 | $4.57 | $11.80 | 6,200 | — | — |
| 2023-10-18 | $4.65 | $12.01 | 1,700 | — | — |
| 2023-10-17 | $4.53 | $11.70 | 4,500 | — | — |
| 2023-10-16 | $4.50 | $11.62 | 3,300 | — | — |
| 2023-10-13 | $4.64 | $11.99 | 1,300 | — | — |
| 2023-10-12 | $4.63 | $11.96 | 3,400 | — | — |
| 2023-10-11 | $4.52 | $11.68 | 3,400 | — | — |
| 2023-10-10 | $4.46 | $11.52 | 5,100 | — | — |
| 2023-10-09 | $4.47 | $11.55 | 900 | — | — |
| 2023-10-06 | $4.45 | $11.49 | 11,800 | — | — |
| 2023-10-05 | $4.40 | $11.37 | 6,100 | — | — |
| 2023-10-04 | $4.35 | $11.24 | 5,700 | — | — |
| 2023-10-03 | $4.35 | $11.24 | 4,700 | — | — |
| 2023-10-02 | $4.32 | $11.16 | 11,000 | — | — |
| 2023-09-29 | $4.29 | $11.08 | 13,700 | — | — |
| 2023-09-28 | $4.36 | $11.26 | 1,500 | — | — |
| 2023-09-27 | $4.34 | $11.21 | 8,000 | — | — |
| 2023-09-26 | $4.49 | $11.60 | 32,600 | — | — |
| 2023-09-25 | $4.58 | $11.83 | 4,400 | — | — |
| 2023-09-22 | $4.67 | $12.06 | 7,900 | — | — |
| 2023-09-21 | $4.72 | $12.19 | 5,800 | — | — |
| 2023-09-20 | $4.72 | $12.19 | 900 | — | — |
| 2023-09-19 | $4.75 | $12.27 | 4,400 | — | — |
| 2023-09-18 | $4.66 | $12.04 | 1,600 | — | — |
| 2023-09-15 | $4.80 | $12.40 | 17,000 | — | — |
| 2023-09-14 | $4.70 | $12.14 | 7,700 | — | — |
| 2023-09-13 | $4.67 | $12.06 | 9,500 | — | — |
| 2023-09-12 | $4.71 | $12.17 | 3,400 | — | — |
| 2023-09-11 | $4.83 | $12.48 | 3,100 | — | — |
| 2023-09-08 | $4.78 | $12.35 | 11,700 | — | — |
| 2023-09-07 | $4.81 | $12.42 | 7,000 | — | — |
| 2023-09-06 | $4.96 | $12.81 | 1,900 | — | — |
| 2023-09-05 | $4.91 | $12.68 | 5,300 | — | — |
| 2023-09-01 | $4.92 | $12.71 | 5,500 | — | — |
| 2023-08-31 | $5.00 | $12.92 | 13,000 | — | — |
| 2023-08-30 | $4.92 | $12.71 | 9,000 | — | — |
| 2023-08-29 | $5.00 | $12.92 | 23,300 | — | — |
| 2023-08-28 | $5.05 | $13.04 | 5,200 | — | — |
| 2023-08-25 | $5.05 | $13.04 | 3,300 | — | — |
| 2023-08-24 | $5.05 | $13.04 | 1,900 | — | — |
| 2023-08-23 | $4.92 | $12.71 | 11,600 | — | — |
| 2023-08-22 | $4.76 | $12.30 | 800 | — | — |
| 2023-08-21 | $4.76 | $12.30 | 1,200 | — | — |
| 2023-08-18 | $4.84 | $12.50 | 2,100 | — | — |
| 2023-08-17 | $4.84 | $12.50 | 2,300 | — | — |
| 2023-08-16 | $4.85 | $12.53 | 1,800 | — | — |
| 2023-08-15 | $4.75 | $12.27 | 900 | — | — |
| 2023-08-14 | $4.80 | $12.40 | 2,000 | — | — |
| 2023-08-11 | $4.82 | $12.45 | 6,500 | — | — |
| 2023-08-10 | $4.82 | $12.45 | 4,300 | — | — |
| 2023-08-09 | $4.82 | $12.45 | 9,900 | — | — |
| 2023-08-08 | $4.81 | $12.42 | 10,400 | — | — |
| 2023-08-07 | $4.83 | $12.48 | 1,400 | — | — |
| 2023-08-04 | $4.98 | $12.86 | 2,800 | — | — |
| 2023-08-03 | $4.83 | $12.48 | 1,300 | — | — |
| 2023-08-02 | $4.90 | $12.66 | 1,900 | — | — |
| 2023-08-01 | $4.81 | $12.42 | 12,000 | — | — |
| 2023-07-31 | $4.84 | $12.50 | 800 | — | — |
| 2023-07-28 | $4.77 | $12.32 | 21,100 | — | — |
| 2023-07-27 | $4.71 | $12.17 | 5,800 | — | — |
| 2023-07-26 | $4.70 | $12.14 | 4,000 | — | — |
| 2023-07-25 | $4.69 | $12.11 | 4,100 | — | — |
| 2023-07-24 | $4.70 | $12.14 | 3,400 | — | — |
| 2023-07-21 | $4.67 | $12.06 | 4,800 | — | — |
| 2023-07-20 | $4.71 | $12.17 | 6,500 | — | — |
| 2023-07-19 | $4.67 | $12.06 | 10,500 | — | — |
| 2023-07-18 | $4.82 | $12.45 | 24,000 | — | — |
| 2023-07-17 | $4.56 | $11.78 | 17,600 | — | — |
| 2023-07-14 | $4.57 | $11.80 | 14,300 | — | — |
| 2023-07-13 | $4.70 | $12.14 | 2,900 | — | — |
| 2023-07-12 | $4.76 | $12.30 | 1,400 | — | — |
| 2023-07-11 | $4.70 | $12.14 | 1,200 | — | — |
| 2023-07-10 | $4.70 | $12.14 | 1,900 | — | — |
| 2023-07-07 | $4.67 | $12.06 | 1,300 | — | — |
| 2023-07-06 | $4.66 | $12.04 | 2,200 | — | — |
| 2023-07-05 | $4.68 | $12.09 | 800 | — | — |
| 2023-07-03 | $4.68 | $12.09 | 8,200 | — | — |
| 2023-06-30 | $4.76 | $12.30 | 3,300 | — | — |
| 2023-06-29 | $4.78 | $12.35 | 600 | — | — |
| 2023-06-28 | $4.67 | $12.06 | 600 | — | — |
| 2023-06-27 | $4.75 | $12.27 | 1,100 | — | — |
| 2023-06-26 | $4.71 | $12.17 | 900 | — | — |
| 2023-06-23 | $4.63 | $11.96 | 7,400 | — | — |
| 2023-06-22 | $4.80 | $12.40 | 11,800 | — | — |
| 2023-06-21 | $4.73 | $12.22 | 1,200 | — | — |
| 2023-06-20 | $4.71 | $12.17 | 900 | — | — |
| 2023-06-16 | $4.71 | $12.17 | 7,300 | — | — |
| 2023-06-15 | $4.69 | $12.11 | 2,900 | — | — |
| 2023-06-14 | $4.62 | $11.93 | 5,600 | — | — |
| 2023-06-13 | $4.56 | $11.78 | 1,100 | — | — |
| 2023-06-12 | $4.56 | $11.78 | 5,400 | — | — |
| 2023-06-09 | $4.60 | $11.88 | 1,600 | — | — |
| 2023-06-08 | $4.66 | $12.04 | 5,300 | — | — |
| 2023-06-07 | $4.69 | $12.11 | 5,400 | — | — |
| 2023-06-06 | $4.66 | $12.04 | 7,500 | — | — |
| 2023-06-05 | $4.66 | $12.04 | 5,700 | — | — |
| 2023-06-02 | $4.73 | $12.22 | 19,000 | — | — |
| 2023-06-01 | $4.66 | $12.04 | 5,400 | — | — |
| 2023-05-31 | $4.71 | $12.17 | 2,300 | — | — |
| 2023-05-30 | $4.71 | $12.17 | 2,400 | — | — |
| 2023-05-26 | $4.74 | $12.24 | 4,500 | — | — |
| 2023-05-25 | $4.71 | $12.17 | 2,200 | — | — |
| 2023-05-24 | $4.72 | $12.19 | 2,600 | — | — |
| 2023-05-23 | $4.75 | $12.27 | 3,400 | — | — |
| 2023-05-22 | $4.75 | $12.27 | 1,600 | — | — |
| 2023-05-19 | $4.78 | $12.35 | 2,400 | — | — |
| 2023-05-18 | $4.79 | $12.37 | 5,900 | — | — |
| 2023-05-17 | $4.75 | $12.27 | 1,800 | — | — |
| 2023-05-16 | $4.62 | $11.93 | 1,100 | — | — |
| 2023-05-15 | $4.61 | $11.91 | 2,300 | — | — |
| 2023-05-12 | $4.72 | $12.19 | 12,200 | — | — |
| 2023-05-11 | $4.63 | $11.96 | 3,300 | — | — |
| 2023-05-10 | $4.67 | $12.06 | 1,100 | — | — |
| 2023-05-09 | $4.53 | $11.70 | 300 | — | — |
| 2023-05-08 | $4.64 | $11.99 | 1,800 | — | — |
| 2023-05-05 | $4.65 | $12.01 | 4,400 | — | — |
| 2023-05-04 | $4.56 | $11.78 | 3,500 | — | — |
| 2023-05-03 | $4.38 | $11.31 | 7,300 | — | — |
| 2023-05-02 | $4.36 | $11.26 | 1,600 | — | — |
| 2023-05-01 | $4.26 | $11.00 | 2,500 | — | — |
| 2023-04-28 | $4.41 | $11.39 | 2,600 | — | — |
| 2023-04-27 | $4.25 | $10.98 | 1,900 | — | — |
| 2023-04-26 | $4.36 | $11.26 | 600 | — | — |
| 2023-04-25 | $4.23 | $10.93 | 2,200 | — | — |
| 2023-04-24 | $4.22 | $10.90 | 1,900 | — | — |
| 2023-04-21 | $4.22 | $10.90 | 2,400 | — | — |
| 2023-04-20 | $4.25 | $10.98 | 3,700 | — | — |
| 2023-04-19 | $4.22 | $10.90 | 22,000 | — | — |
| 2023-04-18 | $4.22 | $10.90 | 4,700 | — | — |
| 2023-04-17 | $4.15 | $10.72 | 1,600 | — | — |
| 2023-04-14 | $4.15 | $10.72 | 1,700 | — | — |
| 2023-04-13 | $4.25 | $10.98 | 800 | — | — |
| 2023-04-12 | $4.33 | $11.18 | 2,100 | — | — |
| 2023-04-11 | $4.33 | $11.18 | 17,000 | — | — |
| 2023-04-10 | $4.23 | $10.93 | 9,300 | — | — |
| 2023-04-06 | $4.20 | $10.85 | 6,500 | — | — |
| 2023-04-05 | $4.16 | $10.75 | 5,200 | — | — |
| 2023-04-04 | $4.20 | $10.85 | 2,000 | — | — |
| 2023-04-03 | $4.26 | $11.00 | 3,300 | — | — |
| 2023-03-31 | $4.28 | $11.06 | 1,600 | — | — |
| 2023-03-30 | $4.35 | $11.24 | 1,300 | — | — |
| 2023-03-29 | $4.30 | $11.11 | 900 | — | — |
| 2023-03-28 | $4.25 | $10.98 | 11,800 | — | — |
| 2023-03-27 | $4.42 | $11.42 | 13,800 | — | — |
| 2023-03-24 | $4.23 | $10.93 | 2,000 | — | — |
| 2023-03-23 | $4.16 | $10.75 | 7,100 | — | — |
| 2023-03-22 | $4.16 | $10.75 | 7,000 | — | — |
| 2023-03-21 | $4.21 | $10.87 | 2,300 | — | — |
| 2023-03-20 | $4.27 | $11.03 | 3,900 | — | — |
| 2023-03-17 | $4.34 | $11.21 | 26,900 | — | — |
| 2023-03-16 | $4.21 | $10.87 | 15,800 | — | — |
| 2023-03-15 | $4.13 | $10.67 | 27,900 | — | — |
| 2023-03-14 | $4.23 | $10.93 | 23,400 | — | — |
| 2023-03-13 | $4.25 | $10.98 | 4,900 | — | — |
| 2023-03-10 | $4.41 | $11.39 | 3,500 | — | — |
| 2023-03-09 | $4.60 | $11.88 | 3,900 | — | — |
| 2023-03-08 | $4.62 | $11.93 | 1,000 | — | — |
| 2023-03-07 | $4.61 | $11.91 | 1,000 | — | — |
| 2023-03-06 | $4.61 | $11.91 | 4,100 | — | — |
| 2023-03-03 | $4.65 | $12.01 | 1,000 | — | — |
| 2023-03-02 | $4.65 | $12.01 | 7,900 | — | — |
| 2023-03-01 | $4.61 | $11.91 | 10,100 | — | — |
| 2023-02-28 | $4.61 | $11.91 | 0 | — | — |
| 2023-02-27 | $4.61 | $11.91 | 21,000 | — | — |
| 2023-02-24 | $4.62 | $11.93 | 3,900 | — | — |
| 2023-02-23 | $4.68 | $12.09 | 600 | — | — |
| 2023-02-22 | $4.62 | $11.93 | 2,100 | — | — |
| 2023-02-21 | $4.63 | $11.96 | 11,200 | — | — |
| 2023-02-17 | $4.71 | $12.17 | 1,200 | — | — |
| 2023-02-16 | $4.68 | $12.09 | 3,000 | — | — |
| 2023-02-15 | $4.67 | $12.06 | 2,200 | — | — |
| 2023-02-14 | $4.67 | $12.06 | 7,600 | — | — |
| 2023-02-13 | $4.73 | $12.22 | 1,300 | — | — |
| 2023-02-10 | $4.80 | $12.40 | 1,800 | — | — |
| 2023-02-09 | $4.73 | $12.22 | 3,000 | — | — |
| 2023-02-08 | $4.82 | $12.45 | 2,600 | — | — |
| 2023-02-07 | $4.74 | $12.24 | 3,700 | — | — |
| 2023-02-06 | $4.73 | $12.22 | 800 | — | — |
| 2023-02-03 | $4.69 | $12.11 | 1,600 | — | — |
| 2023-02-02 | $4.66 | $12.04 | 8,500 | — | — |
| 2023-02-01 | $4.60 | $11.88 | 3,200 | — | — |
| 2023-01-31 | $4.51 | $11.65 | 1,100 | — | — |
| 2023-01-30 | $4.46 | $11.52 | 2,600 | — | — |
| 2023-01-27 | $4.40 | $11.37 | 5,600 | — | — |
| 2023-01-26 | $4.37 | $11.29 | 300 | — | — |
| 2023-01-25 | $4.36 | $11.26 | 3,400 | — | — |
| 2023-01-24 | $4.38 | $11.31 | 5,500 | — | — |
| 2023-01-23 | $4.43 | $11.44 | 6,500 | — | — |
| 2023-01-20 | $4.36 | $11.26 | 9,600 | — | — |
| 2023-01-19 | $4.22 | $10.90 | 5,100 | — | — |
| 2023-01-18 | $4.49 | $11.60 | 7,100 | — | — |
| 2023-01-17 | $4.53 | $11.70 | 6,200 | — | — |
| 2023-01-13 | $4.47 | $11.55 | 7,500 | — | — |
| 2023-01-12 | $4.34 | $11.21 | 5,900 | — | — |
| 2023-01-11 | $4.38 | $11.31 | 9,600 | — | — |
| 2023-01-10 | $4.38 | $11.31 | 4,900 | — | — |
| 2023-01-09 | $4.38 | $11.31 | 14,700 | — | — |
| 2023-01-06 | $4.21 | $10.87 | 4,700 | — | — |
| 2023-01-05 | $4.10 | $10.59 | 7,700 | — | — |
| 2023-01-04 | $3.99 | $10.31 | 800 | — | — |
| 2023-01-03 | $3.96 | $10.23 | 16,100 | — | — |