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
- 1999-04-19 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 | $3.24 | $3.24 | 40,100 | — | — |
| 2023-12-28 | $3.35 | $3.35 | 34,800 | — | — |
| 2023-12-27 | $3.24 | $3.24 | 32,500 | — | — |
| 2023-12-26 | $3.28 | $3.28 | 20,200 | — | — |
| 2023-12-22 | $3.44 | $3.44 | 15,000 | — | — |
| 2023-12-21 | $3.35 | $3.35 | 23,400 | — | — |
| 2023-12-20 | $3.35 | $3.35 | 18,600 | — | — |
| 2023-12-19 | $3.23 | $3.23 | 111,400 | — | — |
| 2023-12-18 | $3.35 | $3.35 | 19,000 | — | — |
| 2023-12-15 | $3.26 | $3.26 | 31,800 | — | — |
| 2023-12-14 | $3.44 | $3.44 | 41,700 | — | — |
| 2023-12-13 | $3.26 | $3.26 | 39,100 | — | — |
| 2023-12-12 | $3.50 | $3.50 | 10,500 | — | — |
| 2023-12-11 | $3.30 | $3.30 | 14,500 | — | — |
| 2023-12-08 | $3.37 | $3.37 | 20,100 | — | — |
| 2023-12-07 | $3.49 | $3.49 | 5,800 | — | — |
| 2023-12-06 | $3.43 | $3.43 | 8,900 | — | — |
| 2023-12-05 | $3.52 | $3.52 | 4,700 | — | — |
| 2023-12-04 | $3.51 | $3.51 | 16,200 | — | — |
| 2023-12-01 | $3.49 | $3.49 | 17,700 | — | — |
| 2023-11-30 | $3.56 | $3.56 | 28,400 | — | — |
| 2023-11-29 | $3.52 | $3.52 | 21,400 | — | — |
| 2023-11-28 | $3.55 | $3.55 | 21,200 | — | — |
| 2023-11-27 | $3.65 | $3.65 | 18,300 | — | — |
| 2023-11-24 | $3.69 | $3.69 | 22,200 | — | — |
| 2023-11-22 | $3.76 | $3.76 | 35,600 | — | — |
| 2023-11-21 | $3.85 | $3.85 | 24,700 | — | — |
| 2023-11-20 | $3.75 | $3.75 | 58,400 | — | — |
| 2023-11-17 | $4.00 | $4.00 | 134,700 | — | — |
| 2023-11-16 | $4.05 | $4.05 | 12,100 | — | — |
| 2023-11-15 | $4.08 | $4.08 | 5,800 | — | — |
| 2023-11-14 | $4.06 | $4.06 | 8,300 | — | — |
| 2023-11-13 | $4.06 | $4.06 | 18,200 | — | — |
| 2023-11-10 | $4.21 | $4.21 | 7,600 | — | — |
| 2023-11-09 | $4.15 | $4.15 | 3,000 | — | — |
| 2023-11-08 | $4.30 | $4.30 | 14,300 | — | — |
| 2023-11-07 | $4.38 | $4.38 | 3,500 | — | — |
| 2023-11-06 | $4.27 | $4.27 | 10,000 | — | — |
| 2023-11-03 | $4.20 | $4.20 | 5,800 | — | — |
| 2023-11-02 | $4.11 | $4.11 | 10,100 | — | — |
| 2023-11-01 | $4.11 | $4.11 | 18,800 | — | — |
| 2023-10-31 | $4.08 | $4.08 | 17,400 | — | — |
| 2023-10-30 | $4.35 | $4.35 | 14,100 | — | — |
| 2023-10-27 | $4.33 | $4.33 | 13,100 | — | — |
| 2023-10-26 | $4.36 | $4.36 | 3,700 | — | — |
| 2023-10-25 | $4.37 | $4.37 | 4,800 | — | — |
| 2023-10-24 | $4.19 | $4.19 | 11,800 | — | — |
| 2023-10-23 | $4.40 | $4.40 | 7,600 | — | — |
| 2023-10-20 | $4.47 | $4.47 | 6,400 | — | — |
| 2023-10-19 | $4.50 | $4.50 | 7,700 | — | — |
| 2023-10-18 | $4.51 | $4.51 | 8,200 | — | — |
| 2023-10-17 | $4.45 | $4.45 | 8,100 | — | — |
| 2023-10-16 | $4.55 | $4.55 | 11,300 | — | — |
| 2023-10-13 | $4.50 | $4.50 | 5,300 | — | — |
| 2023-10-12 | $4.59 | $4.59 | 10,200 | — | — |
| 2023-10-11 | $4.25 | $4.25 | 7,500 | — | — |
| 2023-10-10 | $4.43 | $4.43 | 7,900 | — | — |
| 2023-10-09 | $4.40 | $4.40 | 30,500 | — | — |
| 2023-10-06 | $4.28 | $4.28 | 12,200 | — | — |
| 2023-10-05 | $4.22 | $4.22 | 132,800 | — | — |
| 2023-10-04 | $3.95 | $3.95 | 13,100 | — | — |
| 2023-10-03 | $3.95 | $3.95 | 15,200 | — | — |
| 2023-10-02 | $3.89 | $3.89 | 29,000 | — | — |
| 2023-09-29 | $3.90 | $3.90 | 14,500 | — | — |
| 2023-09-28 | $3.88 | $3.88 | 11,400 | — | — |
| 2023-09-27 | $3.90 | $3.90 | 21,700 | — | — |
| 2023-09-26 | $3.90 | $3.90 | 14,500 | — | — |
| 2023-09-25 | $3.84 | $3.84 | 8,500 | — | — |
| 2023-09-22 | $3.89 | $3.89 | 17,700 | — | — |
| 2023-09-21 | $3.87 | $3.87 | 5,200 | — | — |
| 2023-09-20 | $3.88 | $3.88 | 13,800 | — | — |
| 2023-09-19 | $3.89 | $3.89 | 9,500 | — | — |
| 2023-09-18 | $3.87 | $3.87 | 6,200 | — | — |
| 2023-09-15 | $3.91 | $3.91 | 29,600 | — | — |
| 2023-09-14 | $3.94 | $3.94 | 11,300 | — | — |
| 2023-09-13 | $3.95 | $3.95 | 25,500 | — | — |
| 2023-09-12 | $3.91 | $3.91 | 52,600 | — | — |
| 2023-09-11 | $3.93 | $3.93 | 11,300 | — | — |
| 2023-09-08 | $3.80 | $3.80 | 8,800 | — | — |
| 2023-09-07 | $3.80 | $3.80 | 7,800 | — | — |
| 2023-09-06 | $3.76 | $3.76 | 7,100 | — | — |
| 2023-09-05 | $3.76 | $3.76 | 11,400 | — | — |
| 2023-09-01 | $3.80 | $3.80 | 61,500 | — | — |
| 2023-08-31 | $3.94 | $3.94 | 45,400 | — | — |
| 2023-08-30 | $3.81 | $3.81 | 3,000 | — | — |
| 2023-08-29 | $3.87 | $3.87 | 29,400 | — | — |
| 2023-08-28 | $3.90 | $3.90 | 30,800 | — | — |
| 2023-08-25 | $3.95 | $3.95 | 30,800 | — | — |
| 2023-08-24 | $3.92 | $3.92 | 10,200 | — | — |
| 2023-08-23 | $3.95 | $3.95 | 38,600 | — | — |
| 2023-08-22 | $3.87 | $3.87 | 12,400 | — | — |
| 2023-08-21 | $3.79 | $3.79 | 4,300 | — | — |
| 2023-08-18 | $3.75 | $3.75 | 15,900 | — | — |
| 2023-08-17 | $3.70 | $3.70 | 3,900 | — | — |
| 2023-08-16 | $3.69 | $3.69 | 16,600 | — | — |
| 2023-08-15 | $3.63 | $3.63 | 8,100 | — | — |
| 2023-08-14 | $3.66 | $3.66 | 23,500 | — | — |
| 2023-08-11 | $3.65 | $3.65 | 51,700 | — | — |
| 2023-08-10 | $3.83 | $3.83 | 27,800 | — | — |
| 2023-08-09 | $3.70 | $3.70 | 17,900 | — | — |
| 2023-08-08 | $3.50 | $3.50 | 10,100 | — | — |
| 2023-08-07 | $3.55 | $3.55 | 8,300 | — | — |
| 2023-08-04 | $3.52 | $3.52 | 4,100 | — | — |
| 2023-08-03 | $3.59 | $3.59 | 14,000 | — | — |
| 2023-08-02 | $3.64 | $3.64 | 59,700 | — | — |
| 2023-08-01 | $3.76 | $3.76 | 41,600 | — | — |
| 2023-07-31 | $3.76 | $3.76 | 3,300 | — | — |
| 2023-07-28 | $3.76 | $3.76 | 151,400 | — | — |
| 2023-07-27 | $3.83 | $3.83 | 108,200 | — | — |
| 2023-07-26 | $3.78 | $3.78 | 74,000 | — | — |
| 2023-07-25 | $3.80 | $3.80 | 37,500 | — | — |
| 2023-07-24 | $3.54 | $3.54 | 3,900 | — | — |
| 2023-07-21 | $3.62 | $3.62 | 2,600 | — | — |
| 2023-07-20 | $3.61 | $3.61 | 11,300 | — | — |
| 2023-07-19 | $3.86 | $3.86 | 16,100 | — | — |
| 2023-07-18 | $3.61 | $3.61 | 12,700 | — | — |
| 2023-07-17 | $3.60 | $3.60 | 2,200 | — | — |
| 2023-07-14 | $3.60 | $3.60 | 4,800 | — | — |
| 2023-07-13 | $3.42 | $3.42 | 78,400 | — | — |
| 2023-07-12 | $3.51 | $3.51 | 4,000 | — | — |
| 2023-07-11 | $3.42 | $3.42 | 20,300 | — | — |
| 2023-07-10 | $3.60 | $3.60 | 3,900 | — | — |
| 2023-07-07 | $3.58 | $3.58 | 28,700 | — | — |
| 2023-07-06 | $3.65 | $3.65 | 7,800 | — | — |
| 2023-07-05 | $3.69 | $3.69 | 64,900 | — | — |
| 2023-07-03 | $3.84 | $3.84 | 900 | — | — |
| 2023-06-30 | $3.81 | $3.81 | 57,500 | — | — |
| 2023-06-29 | $3.75 | $3.75 | 94,100 | — | — |
| 2023-06-28 | $3.70 | $3.70 | 43,000 | — | — |
| 2023-06-27 | $3.76 | $3.76 | 22,800 | — | — |
| 2023-06-26 | $3.76 | $3.76 | 25,300 | — | — |
| 2023-06-23 | $3.66 | $3.66 | 16,300 | — | — |
| 2023-06-22 | $3.73 | $3.73 | 44,700 | — | — |
| 2023-06-21 | $3.79 | $3.79 | 147,500 | — | — |
| 2023-06-20 | $3.74 | $3.74 | 69,100 | — | — |
| 2023-06-16 | $3.71 | $3.71 | 18,800 | — | — |
| 2023-06-15 | $3.85 | $3.85 | 23,800 | — | — |
| 2023-06-14 | $3.78 | $3.78 | 63,900 | — | — |
| 2023-06-13 | $3.67 | $3.67 | 24,500 | — | — |
| 2023-06-12 | $3.77 | $3.77 | 7,700 | — | — |
| 2023-06-09 | $3.83 | $3.83 | 8,300 | — | — |
| 2023-06-08 | $3.91 | $3.91 | 18,900 | — | — |
| 2023-06-07 | $3.88 | $3.88 | 33,100 | — | — |
| 2023-06-06 | $3.86 | $3.86 | 24,700 | — | — |
| 2023-06-05 | $3.91 | $3.91 | 24,000 | — | — |
| 2023-06-02 | $3.93 | $3.93 | 6,400 | — | — |
| 2023-06-01 | $3.82 | $3.82 | 20,900 | — | — |
| 2023-05-31 | $3.81 | $3.81 | 13,400 | — | — |
| 2023-05-30 | $3.84 | $3.84 | 39,100 | — | — |
| 2023-05-26 | $3.87 | $3.87 | 21,900 | — | — |
| 2023-05-25 | $3.82 | $3.82 | 13,700 | — | — |
| 2023-05-24 | $3.72 | $3.72 | 51,000 | — | — |
| 2023-05-23 | $3.85 | $3.85 | 22,100 | — | — |
| 2023-05-22 | $4.03 | $4.03 | 26,000 | — | — |
| 2023-05-19 | $3.95 | $3.95 | 49,000 | — | — |
| 2023-05-18 | $3.83 | $3.83 | 39,900 | — | — |
| 2023-05-17 | $3.75 | $3.75 | 97,400 | — | — |
| 2023-05-16 | $3.77 | $3.77 | 151,000 | — | — |
| 2023-05-15 | $3.84 | $3.84 | 130,400 | — | — |
| 2023-05-12 | $3.56 | $3.56 | 191,900 | — | — |
| 2023-05-11 | $3.26 | $3.26 | 15,000 | — | — |
| 2023-05-10 | $3.28 | $3.28 | 28,900 | — | — |
| 2023-05-09 | $3.39 | $3.39 | 17,100 | — | — |
| 2023-05-08 | $3.46 | $3.46 | 18,100 | — | — |
| 2023-05-05 | $3.48 | $3.48 | 10,300 | — | — |
| 2023-05-04 | $3.55 | $3.55 | 25,500 | — | — |
| 2023-05-03 | $3.40 | $3.40 | 9,100 | — | — |
| 2023-05-02 | $3.44 | $3.44 | 63,700 | — | — |
| 2023-05-01 | $3.52 | $3.52 | 23,200 | — | — |
| 2023-04-28 | $3.61 | $3.61 | 160,500 | — | — |
| 2023-04-27 | $3.44 | $3.44 | 103,200 | — | — |
| 2023-04-26 | $3.95 | $3.95 | 25,600 | — | — |
| 2023-04-25 | $3.94 | $3.94 | 303,600 | — | — |
| 2023-04-24 | $4.01 | $4.01 | 153,200 | — | — |
| 2023-04-21 | $4.07 | $4.07 | 71,600 | — | — |
| 2023-04-20 | $4.11 | $4.11 | 21,700 | — | — |
| 2023-04-19 | $4.13 | $4.13 | 10,500 | — | — |
| 2023-04-18 | $4.15 | $4.15 | 10,500 | — | — |
| 2023-04-17 | $4.15 | $4.15 | 17,100 | — | — |
| 2023-04-14 | $4.11 | $4.11 | 13,900 | — | — |
| 2023-04-13 | $4.15 | $4.15 | 7,600 | — | — |
| 2023-04-12 | $4.26 | $4.26 | 9,100 | — | — |
| 2023-04-11 | $4.10 | $4.10 | 16,900 | — | — |
| 2023-04-10 | $4.19 | $4.19 | 36,500 | — | — |
| 2023-04-06 | $4.27 | $4.27 | 17,400 | — | — |
| 2023-04-05 | $4.27 | $4.27 | 8,800 | — | — |
| 2023-04-04 | $4.31 | $4.31 | 38,900 | — | — |
| 2023-04-03 | $4.62 | $4.62 | 14,200 | — | — |
| 2023-03-31 | $4.80 | $4.80 | 98,300 | — | — |
| 2023-03-30 | $4.51 | $4.51 | 16,600 | — | — |
| 2023-03-29 | $4.58 | $4.58 | 137,700 | — | — |
| 2023-03-28 | $4.15 | $4.15 | 59,800 | — | — |
| 2023-03-27 | $4.16 | $4.16 | 16,300 | — | — |
| 2023-03-24 | $4.19 | $4.19 | 5,300 | — | — |
| 2023-03-23 | $4.15 | $4.15 | 11,100 | — | — |
| 2023-03-22 | $4.24 | $4.24 | 327,100 | — | — |
| 2023-03-21 | $4.49 | $4.49 | 40,500 | — | — |
| 2023-03-20 | $4.43 | $4.43 | 54,600 | — | — |
| 2023-03-17 | $4.48 | $4.48 | 178,900 | — | — |
| 2023-03-16 | $4.64 | $4.64 | 79,600 | — | — |
| 2023-03-15 | $4.69 | $4.69 | 96,500 | — | — |
| 2023-03-14 | $4.69 | $4.69 | 82,900 | — | — |
| 2023-03-13 | $4.62 | $4.62 | 91,200 | — | — |
| 2023-03-10 | $4.58 | $4.58 | 17,100 | — | — |
| 2023-03-09 | $4.72 | $4.72 | 41,800 | — | — |
| 2023-03-08 | $4.74 | $4.74 | 106,900 | — | — |
| 2023-03-07 | $4.76 | $4.76 | 25,100 | — | — |
| 2023-03-06 | $4.65 | $4.65 | 58,400 | — | — |
| 2023-03-03 | $4.65 | $4.65 | 41,600 | — | — |
| 2023-03-02 | $4.68 | $4.68 | 47,000 | — | — |
| 2023-03-01 | $4.70 | $4.70 | 62,700 | — | — |
| 2023-02-28 | $4.78 | $4.78 | 106,300 | — | — |
| 2023-02-27 | $4.66 | $4.66 | 12,400 | — | — |
| 2023-02-24 | $4.52 | $4.52 | 21,000 | — | — |
| 2023-02-23 | $4.70 | $4.70 | 37,300 | — | — |
| 2023-02-22 | $4.67 | $4.67 | 60,800 | — | — |
| 2023-02-21 | $4.69 | $4.69 | 20,400 | — | — |
| 2023-02-17 | $4.58 | $4.58 | 122,900 | — | — |
| 2023-02-16 | $4.51 | $4.51 | 29,900 | — | — |
| 2023-02-15 | $4.54 | $4.54 | 27,200 | — | — |
| 2023-02-14 | $4.34 | $4.34 | 9,600 | — | — |
| 2023-02-13 | $4.40 | $4.40 | 36,700 | — | — |
| 2023-02-10 | $4.41 | $4.41 | 10,000 | — | — |
| 2023-02-09 | $4.27 | $4.27 | 23,400 | — | — |
| 2023-02-08 | $4.32 | $4.32 | 58,100 | — | — |
| 2023-02-07 | $4.31 | $4.31 | 19,800 | — | — |
| 2023-02-06 | $4.30 | $4.30 | 6,200 | — | — |
| 2023-02-03 | $4.37 | $4.37 | 12,300 | — | — |
| 2023-02-02 | $4.24 | $4.24 | 50,300 | — | — |
| 2023-02-01 | $4.29 | $4.29 | 14,200 | — | — |
| 2023-01-31 | $4.25 | $4.25 | 27,900 | — | — |
| 2023-01-30 | $4.21 | $4.21 | 39,900 | — | — |
| 2023-01-27 | $4.37 | $4.37 | 19,500 | — | — |
| 2023-01-26 | $4.35 | $4.35 | 5,500 | — | — |
| 2023-01-25 | $4.34 | $4.34 | 21,800 | — | — |
| 2023-01-24 | $4.32 | $4.32 | 6,100 | — | — |
| 2023-01-23 | $4.28 | $4.28 | 13,300 | — | — |
| 2023-01-20 | $4.28 | $4.28 | 16,100 | — | — |
| 2023-01-19 | $4.22 | $4.22 | 20,400 | — | — |
| 2023-01-18 | $4.30 | $4.30 | 19,900 | — | — |
| 2023-01-17 | $4.32 | $4.32 | 8,400 | — | — |
| 2023-01-13 | $4.30 | $4.30 | 19,800 | — | — |
| 2023-01-12 | $4.34 | $4.34 | 40,600 | — | — |
| 2023-01-11 | $4.37 | $4.37 | 8,800 | — | — |
| 2023-01-10 | $4.30 | $4.30 | 21,400 | — | — |
| 2023-01-09 | $4.39 | $4.39 | 27,400 | — | — |
| 2023-01-06 | $4.36 | $4.36 | 8,100 | — | — |
| 2023-01-05 | $4.32 | $4.32 | 5,900 | — | — |
| 2023-01-04 | $4.40 | $4.40 | 17,100 | — | — |
| 2023-01-03 | $4.39 | $4.39 | 8,600 | — | — |