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
- 1999-05-13 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 | $4.97 | $14.51 | 85,800 | — | — |
| 2023-12-28 | $4.89 | $14.28 | 36,000 | — | — |
| 2023-12-27 | $5.00 | $14.27 | 52,200 | — | — |
| 2023-12-26 | $4.88 | $13.93 | 35,800 | — | — |
| 2023-12-22 | $4.86 | $13.87 | 24,900 | — | — |
| 2023-12-21 | $4.82 | $13.76 | 28,100 | — | — |
| 2023-12-20 | $4.82 | $13.76 | 30,100 | — | — |
| 2023-12-19 | $4.82 | $13.76 | 23,300 | — | — |
| 2023-12-18 | $4.77 | $13.62 | 55,500 | — | — |
| 2023-12-15 | $4.70 | $13.42 | 17,200 | — | — |
| 2023-12-14 | $4.71 | $13.44 | 24,300 | — | — |
| 2023-12-13 | $4.70 | $13.42 | 33,800 | — | — |
| 2023-12-12 | $4.68 | $13.36 | 12,300 | — | — |
| 2023-12-11 | $4.66 | $13.30 | 21,500 | — | — |
| 2023-12-08 | $4.67 | $13.33 | 12,200 | — | — |
| 2023-12-07 | $4.67 | $13.33 | 2,500 | — | — |
| 2023-12-06 | $4.65 | $13.27 | 17,400 | — | — |
| 2023-12-05 | $4.66 | $13.30 | 27,800 | — | — |
| 2023-12-04 | $4.68 | $13.36 | 14,900 | — | — |
| 2023-12-01 | $4.67 | $13.33 | 8,700 | — | — |
| 2023-11-30 | $4.60 | $13.13 | 14,700 | — | — |
| 2023-11-29 | $4.55 | $12.99 | 40,800 | — | — |
| 2023-11-28 | $4.51 | $12.87 | 15,600 | — | — |
| 2023-11-27 | $4.47 | $12.76 | 35,600 | — | — |
| 2023-11-24 | $4.32 | $12.33 | 44,900 | — | — |
| 2023-11-22 | $4.46 | $12.73 | 45,600 | — | — |
| 2023-11-21 | $4.62 | $13.19 | 4,200 | — | — |
| 2023-11-20 | $4.61 | $13.16 | 22,400 | — | — |
| 2023-11-17 | $4.64 | $13.24 | 15,200 | — | — |
| 2023-11-16 | $4.66 | $13.30 | 12,600 | — | — |
| 2023-11-15 | $4.68 | $13.36 | 13,300 | — | — |
| 2023-11-14 | $4.66 | $13.30 | 18,900 | — | — |
| 2023-11-13 | $4.53 | $12.93 | 24,300 | — | — |
| 2023-11-10 | $4.64 | $13.24 | 8,800 | — | — |
| 2023-11-09 | $4.60 | $13.13 | 15,200 | — | — |
| 2023-11-08 | $4.64 | $13.24 | 5,100 | — | — |
| 2023-11-07 | $4.60 | $13.13 | 4,400 | — | — |
| 2023-11-06 | $4.63 | $13.22 | 10,700 | — | — |
| 2023-11-03 | $4.67 | $13.33 | 36,800 | — | — |
| 2023-11-02 | $4.63 | $13.22 | 21,300 | — | — |
| 2023-11-01 | $4.64 | $13.24 | 10,800 | — | — |
| 2023-10-31 | $4.68 | $13.36 | 1,700 | — | — |
| 2023-10-30 | $4.58 | $13.07 | 14,400 | — | — |
| 2023-10-27 | $4.59 | $13.10 | 7,400 | — | — |
| 2023-10-26 | $4.59 | $13.10 | 9,200 | — | — |
| 2023-10-25 | $4.59 | $13.10 | 12,000 | — | — |
| 2023-10-24 | $4.61 | $13.16 | 25,500 | — | — |
| 2023-10-23 | $4.56 | $13.02 | 13,300 | — | — |
| 2023-10-20 | $4.64 | $13.24 | 6,300 | — | — |
| 2023-10-19 | $4.67 | $13.33 | 7,100 | — | — |
| 2023-10-18 | $4.68 | $13.36 | 31,200 | — | — |
| 2023-10-17 | $4.63 | $13.22 | 15,000 | — | — |
| 2023-10-16 | $4.65 | $13.27 | 25,500 | — | — |
| 2023-10-13 | $4.63 | $13.22 | 18,900 | — | — |
| 2023-10-12 | $4.60 | $13.13 | 24,700 | — | — |
| 2023-10-11 | $4.54 | $12.96 | 17,800 | — | — |
| 2023-10-10 | $4.55 | $12.99 | 25,200 | — | — |
| 2023-10-09 | $4.61 | $13.16 | 39,500 | — | — |
| 2023-10-06 | $4.59 | $13.10 | 67,700 | — | — |
| 2023-10-05 | $4.76 | $13.26 | 92,400 | — | — |
| 2023-10-04 | $4.62 | $12.87 | 21,700 | — | — |
| 2023-10-03 | $4.75 | $13.24 | 29,800 | — | — |
| 2023-10-02 | $4.79 | $13.35 | 29,700 | — | — |
| 2023-09-29 | $4.80 | $13.38 | 17,800 | — | — |
| 2023-09-28 | $4.71 | $13.12 | 28,400 | — | — |
| 2023-09-27 | $4.56 | $12.71 | 17,000 | — | — |
| 2023-09-26 | $4.51 | $12.57 | 12,800 | — | — |
| 2023-09-25 | $4.52 | $12.60 | 29,700 | — | — |
| 2023-09-22 | $4.62 | $12.87 | 17,600 | — | — |
| 2023-09-21 | $4.63 | $12.90 | 43,800 | — | — |
| 2023-09-20 | $4.70 | $13.10 | 5,500 | — | — |
| 2023-09-19 | $4.70 | $13.10 | 10,500 | — | — |
| 2023-09-18 | $4.74 | $13.21 | 13,000 | — | — |
| 2023-09-15 | $4.75 | $13.24 | 32,500 | — | — |
| 2023-09-14 | $4.75 | $13.24 | 39,500 | — | — |
| 2023-09-13 | $4.69 | $13.07 | 25,000 | — | — |
| 2023-09-12 | $4.69 | $13.07 | 27,200 | — | — |
| 2023-09-11 | $4.76 | $13.26 | 7,500 | — | — |
| 2023-09-08 | $4.76 | $13.26 | 4,000 | — | — |
| 2023-09-07 | $4.73 | $13.18 | 8,800 | — | — |
| 2023-09-06 | $4.73 | $13.18 | 14,300 | — | — |
| 2023-09-05 | $4.72 | $13.15 | 8,800 | — | — |
| 2023-09-01 | $4.79 | $13.35 | 14,200 | — | — |
| 2023-08-31 | $4.80 | $13.38 | 6,200 | — | — |
| 2023-08-30 | $4.77 | $13.29 | 7,100 | — | — |
| 2023-08-29 | $4.77 | $13.29 | 12,000 | — | — |
| 2023-08-28 | $4.73 | $13.18 | 19,800 | — | — |
| 2023-08-25 | $4.75 | $13.24 | 8,900 | — | — |
| 2023-08-24 | $4.68 | $13.04 | 17,300 | — | — |
| 2023-08-23 | $4.61 | $12.85 | 27,400 | — | — |
| 2023-08-22 | $4.65 | $12.96 | 9,500 | — | — |
| 2023-08-21 | $4.67 | $13.01 | 17,900 | — | — |
| 2023-08-18 | $4.65 | $12.96 | 10,500 | — | — |
| 2023-08-17 | $4.62 | $12.87 | 27,300 | — | — |
| 2023-08-16 | $4.68 | $13.04 | 16,400 | — | — |
| 2023-08-15 | $4.76 | $13.26 | 24,800 | — | — |
| 2023-08-14 | $4.79 | $13.35 | 9,100 | — | — |
| 2023-08-11 | $4.81 | $13.40 | 33,400 | — | — |
| 2023-08-10 | $4.82 | $13.43 | 8,900 | — | — |
| 2023-08-09 | $4.82 | $13.43 | 12,400 | — | — |
| 2023-08-08 | $4.80 | $13.38 | 4,400 | — | — |
| 2023-08-07 | $4.85 | $13.52 | 27,200 | — | — |
| 2023-08-04 | $4.86 | $13.54 | 14,700 | — | — |
| 2023-08-03 | $4.88 | $13.60 | 22,500 | — | — |
| 2023-08-02 | $4.92 | $13.71 | 6,200 | — | — |
| 2023-08-01 | $4.90 | $13.65 | 18,700 | — | — |
| 2023-07-31 | $4.94 | $13.77 | 21,600 | — | — |
| 2023-07-28 | $4.91 | $13.68 | 31,100 | — | — |
| 2023-07-27 | $4.98 | $13.88 | 36,400 | — | — |
| 2023-07-26 | $4.93 | $13.74 | 11,500 | — | — |
| 2023-07-25 | $4.90 | $13.65 | 10,700 | — | — |
| 2023-07-24 | $4.94 | $13.77 | 19,900 | — | — |
| 2023-07-21 | $4.94 | $13.77 | 16,000 | — | — |
| 2023-07-20 | $4.95 | $13.79 | 4,900 | — | — |
| 2023-07-19 | $4.94 | $13.77 | 3,800 | — | — |
| 2023-07-18 | $4.94 | $13.77 | 19,400 | — | — |
| 2023-07-17 | $4.90 | $13.65 | 25,000 | — | — |
| 2023-07-14 | $4.84 | $13.49 | 26,200 | — | — |
| 2023-07-13 | $5.04 | $14.04 | 40,000 | — | — |
| 2023-07-12 | $4.90 | $13.65 | 32,300 | — | — |
| 2023-07-11 | $4.75 | $13.24 | 22,200 | — | — |
| 2023-07-10 | $4.81 | $13.40 | 55,200 | — | — |
| 2023-07-07 | $4.98 | $13.88 | 85,000 | — | — |
| 2023-07-06 | $5.24 | $14.29 | 77,400 | — | — |
| 2023-07-05 | $5.17 | $14.10 | 78,800 | — | — |
| 2023-07-03 | $5.09 | $13.88 | 26,100 | — | — |
| 2023-06-30 | $5.05 | $13.77 | 40,400 | — | — |
| 2023-06-29 | $5.04 | $13.74 | 9,400 | — | — |
| 2023-06-28 | $4.94 | $13.47 | 12,400 | — | — |
| 2023-06-27 | $4.97 | $13.55 | 17,500 | — | — |
| 2023-06-26 | $4.99 | $13.61 | 18,200 | — | — |
| 2023-06-23 | $5.00 | $13.63 | 23,400 | — | — |
| 2023-06-22 | $5.00 | $13.63 | 11,900 | — | — |
| 2023-06-21 | $5.06 | $13.80 | 10,400 | — | — |
| 2023-06-20 | $4.95 | $13.50 | 51,000 | — | — |
| 2023-06-16 | $5.22 | $14.23 | 51,700 | — | — |
| 2023-06-15 | $4.98 | $13.58 | 16,800 | — | — |
| 2023-06-14 | $4.95 | $13.50 | 11,400 | — | — |
| 2023-06-13 | $4.93 | $13.44 | 32,100 | — | — |
| 2023-06-12 | $5.07 | $13.82 | 25,900 | — | — |
| 2023-06-09 | $4.86 | $13.25 | 29,500 | — | — |
| 2023-06-08 | $4.86 | $13.25 | 39,200 | — | — |
| 2023-06-07 | $4.71 | $12.84 | 21,800 | — | — |
| 2023-06-06 | $4.69 | $12.79 | 24,300 | — | — |
| 2023-06-05 | $4.67 | $12.73 | 47,600 | — | — |
| 2023-06-02 | $4.80 | $13.09 | 29,400 | — | — |
| 2023-06-01 | $4.83 | $13.17 | 7,800 | — | — |
| 2023-05-31 | $4.80 | $13.09 | 3,500 | — | — |
| 2023-05-30 | $4.83 | $13.17 | 4,800 | — | — |
| 2023-05-26 | $4.81 | $13.11 | 7,600 | — | — |
| 2023-05-25 | $4.80 | $13.09 | 45,500 | — | — |
| 2023-05-24 | $4.93 | $13.44 | 15,800 | — | — |
| 2023-05-23 | $4.98 | $13.58 | 8,700 | — | — |
| 2023-05-22 | $4.96 | $13.52 | 6,600 | — | — |
| 2023-05-19 | $4.93 | $13.44 | 8,500 | — | — |
| 2023-05-18 | $4.98 | $13.58 | 5,800 | — | — |
| 2023-05-17 | $4.98 | $13.58 | 2,200 | — | — |
| 2023-05-16 | $4.94 | $13.47 | 23,200 | — | — |
| 2023-05-15 | $4.91 | $13.39 | 15,700 | — | — |
| 2023-05-12 | $4.78 | $13.03 | 15,500 | — | — |
| 2023-05-11 | $4.88 | $13.31 | 20,400 | — | — |
| 2023-05-10 | $4.89 | $13.33 | 41,000 | — | — |
| 2023-05-09 | $4.89 | $13.33 | 23,700 | — | — |
| 2023-05-08 | $4.81 | $13.11 | 44,400 | — | — |
| 2023-05-05 | $4.96 | $13.52 | 6,700 | — | — |
| 2023-05-04 | $4.90 | $13.36 | 49,200 | — | — |
| 2023-05-03 | $5.02 | $13.69 | 7,200 | — | — |
| 2023-05-02 | $5.03 | $13.71 | 15,100 | — | — |
| 2023-05-01 | $5.10 | $13.91 | 3,600 | — | — |
| 2023-04-28 | $5.03 | $13.71 | 8,100 | — | — |
| 2023-04-27 | $5.06 | $13.80 | 8,700 | — | — |
| 2023-04-26 | $5.02 | $13.69 | 4,500 | — | — |
| 2023-04-25 | $5.04 | $13.74 | 17,600 | — | — |
| 2023-04-24 | $4.97 | $13.55 | 27,500 | — | — |
| 2023-04-21 | $5.01 | $13.66 | 9,500 | — | — |
| 2023-04-20 | $5.17 | $14.10 | 16,300 | — | — |
| 2023-04-19 | $5.14 | $14.01 | 15,000 | — | — |
| 2023-04-18 | $5.13 | $13.99 | 29,800 | — | — |
| 2023-04-17 | $5.03 | $13.71 | 37,300 | — | — |
| 2023-04-14 | $5.03 | $13.71 | 19,100 | — | — |
| 2023-04-13 | $5.02 | $13.69 | 45,300 | — | — |
| 2023-04-12 | $4.95 | $13.50 | 19,600 | — | — |
| 2023-04-11 | $4.98 | $13.58 | 43,400 | — | — |
| 2023-04-10 | $4.97 | $13.55 | 13,200 | — | — |
| 2023-04-06 | $4.96 | $13.52 | 30,800 | — | — |
| 2023-04-05 | $5.05 | $13.46 | 86,300 | — | — |
| 2023-04-04 | $5.23 | $13.94 | 19,600 | — | — |
| 2023-04-03 | $5.27 | $14.05 | 48,600 | — | — |
| 2023-03-31 | $5.18 | $13.81 | 51,400 | — | — |
| 2023-03-30 | $5.23 | $13.94 | 39,900 | — | — |
| 2023-03-29 | $5.20 | $13.86 | 70,200 | — | — |
| 2023-03-28 | $5.15 | $13.73 | 59,200 | — | — |
| 2023-03-27 | $5.20 | $13.86 | 32,400 | — | — |
| 2023-03-24 | $5.19 | $13.83 | 9,200 | — | — |
| 2023-03-23 | $5.21 | $13.89 | 16,000 | — | — |
| 2023-03-22 | $5.20 | $13.86 | 10,800 | — | — |
| 2023-03-21 | $5.21 | $13.89 | 11,000 | — | — |
| 2023-03-20 | $5.20 | $13.86 | 45,300 | — | — |
| 2023-03-17 | $5.40 | $14.39 | 12,600 | — | — |
| 2023-03-16 | $5.45 | $14.53 | 23,500 | — | — |
| 2023-03-15 | $5.41 | $14.42 | 23,900 | — | — |
| 2023-03-14 | $5.48 | $14.61 | 8,600 | — | — |
| 2023-03-13 | $5.50 | $14.66 | 16,000 | — | — |
| 2023-03-10 | $5.46 | $14.55 | 27,900 | — | — |
| 2023-03-09 | $5.52 | $14.71 | 5,100 | — | — |
| 2023-03-08 | $5.62 | $14.98 | 5,500 | — | — |
| 2023-03-07 | $5.60 | $14.93 | 4,400 | — | — |
| 2023-03-06 | $5.59 | $14.90 | 18,300 | — | — |
| 2023-03-03 | $5.59 | $14.90 | 27,400 | — | — |
| 2023-03-02 | $5.62 | $14.98 | 14,000 | — | — |
| 2023-03-01 | $5.56 | $14.82 | 6,600 | — | — |
| 2023-02-28 | $5.58 | $14.87 | 10,000 | — | — |
| 2023-02-27 | $5.55 | $14.79 | 13,900 | — | — |
| 2023-02-24 | $5.58 | $14.87 | 20,700 | — | — |
| 2023-02-23 | $5.59 | $14.90 | 12,200 | — | — |
| 2023-02-22 | $5.58 | $14.87 | 8,900 | — | — |
| 2023-02-21 | $5.59 | $14.90 | 21,300 | — | — |
| 2023-02-17 | $5.64 | $15.03 | 8,400 | — | — |
| 2023-02-16 | $5.66 | $15.09 | 16,000 | — | — |
| 2023-02-15 | $5.62 | $14.98 | 13,800 | — | — |
| 2023-02-14 | $5.65 | $15.06 | 5,600 | — | — |
| 2023-02-13 | $5.65 | $15.06 | 5,200 | — | — |
| 2023-02-10 | $5.61 | $14.95 | 9,700 | — | — |
| 2023-02-09 | $5.64 | $15.03 | 12,800 | — | — |
| 2023-02-08 | $5.69 | $15.17 | 8,300 | — | — |
| 2023-02-07 | $5.73 | $15.27 | 16,900 | — | — |
| 2023-02-06 | $5.80 | $15.46 | 9,100 | — | — |
| 2023-02-03 | $5.82 | $15.51 | 8,700 | — | — |
| 2023-02-02 | $5.90 | $15.73 | 18,900 | — | — |
| 2023-02-01 | $5.84 | $15.57 | 44,700 | — | — |
| 2023-01-31 | $5.89 | $15.70 | 7,900 | — | — |
| 2023-01-30 | $5.87 | $15.65 | 10,800 | — | — |
| 2023-01-27 | $5.84 | $15.57 | 21,000 | — | — |
| 2023-01-26 | $5.80 | $15.46 | 20,000 | — | — |
| 2023-01-25 | $5.81 | $15.49 | 12,500 | — | — |
| 2023-01-24 | $5.72 | $15.25 | 10,200 | — | — |
| 2023-01-23 | $5.76 | $15.35 | 7,500 | — | — |
| 2023-01-20 | $5.77 | $15.38 | 8,000 | — | — |
| 2023-01-19 | $5.72 | $15.25 | 5,700 | — | — |
| 2023-01-18 | $5.71 | $15.22 | 18,500 | — | — |
| 2023-01-17 | $5.53 | $14.74 | 32,600 | — | — |
| 2023-01-13 | $5.79 | $15.43 | 31,000 | — | — |
| 2023-01-12 | $5.65 | $15.06 | 24,100 | — | — |
| 2023-01-11 | $5.41 | $14.42 | 5,300 | — | — |
| 2023-01-10 | $5.43 | $14.47 | 18,900 | — | — |
| 2023-01-09 | $5.48 | $14.61 | 8,900 | — | — |
| 2023-01-06 | $5.46 | $14.55 | 3,300 | — | — |
| 2023-01-05 | $5.35 | $14.26 | 8,300 | — | — |
| 2023-01-04 | $5.42 | $14.45 | 9,600 | — | — |
| 2023-01-03 | $5.45 | $14.53 | 15,800 | — | — |