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
- 2003-06-30 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 | $4.64 | $4.64 | 15,963 | — | — |
| 2023-12-28 | $4.64 | $4.64 | 16,038 | — | — |
| 2023-12-27 | $4.40 | $4.40 | 29,950 | — | — |
| 2023-12-26 | $4.16 | $4.16 | 32,388 | — | — |
| 2023-12-22 | $4.40 | $4.40 | 18,825 | — | — |
| 2023-12-21 | $4.56 | $4.56 | 28,013 | — | — |
| 2023-12-20 | $4.40 | $4.40 | 9,650 | — | — |
| 2023-12-19 | $4.80 | $4.80 | 16,413 | — | — |
| 2023-12-18 | $4.72 | $4.72 | 18,525 | — | — |
| 2023-12-15 | $4.56 | $4.56 | 4,550 | — | — |
| 2023-12-14 | $4.40 | $4.40 | 5,213 | — | — |
| 2023-12-13 | $4.40 | $4.40 | 5,563 | — | — |
| 2023-12-12 | $4.48 | $4.48 | 4,725 | — | — |
| 2023-12-11 | $4.48 | $4.48 | 9,625 | — | — |
| 2023-12-08 | $4.80 | $4.80 | 3,350 | — | — |
| 2023-12-07 | $4.88 | $4.88 | 10,638 | — | — |
| 2023-12-06 | $4.64 | $4.64 | 11,150 | — | — |
| 2023-12-05 | $4.40 | $4.40 | 21,988 | — | — |
| 2023-12-04 | $4.64 | $4.64 | 2,388 | — | — |
| 2023-12-01 | $4.72 | $4.72 | 3,638 | — | — |
| 2023-11-30 | $4.80 | $4.80 | 1,313 | — | — |
| 2023-11-29 | $4.96 | $4.96 | 5,238 | — | — |
| 2023-11-28 | $4.72 | $4.72 | 4,175 | — | — |
| 2023-11-27 | $4.32 | $4.32 | 4,038 | — | — |
| 2023-11-24 | $4.88 | $4.88 | 4,225 | — | — |
| 2023-11-22 | $4.96 | $4.96 | 1,313 | — | — |
| 2023-11-21 | $4.64 | $4.64 | 3,075 | — | — |
| 2023-11-20 | $4.48 | $4.48 | 3,488 | — | — |
| 2023-11-17 | $4.80 | $4.80 | 688 | — | — |
| 2023-11-16 | $5.04 | $5.04 | 638 | — | — |
| 2023-11-15 | $5.20 | $5.20 | 3,100 | — | — |
| 2023-11-14 | $5.04 | $5.04 | 1,363 | — | — |
| 2023-11-13 | $5.12 | $5.12 | 4,825 | — | — |
| 2023-11-10 | $4.88 | $4.88 | 2,325 | — | — |
| 2023-11-09 | $5.04 | $5.04 | 7,038 | — | — |
| 2023-11-08 | $5.04 | $5.04 | 5,063 | — | — |
| 2023-11-07 | $4.88 | $4.88 | 16,400 | — | — |
| 2023-11-06 | $4.56 | $4.56 | 1,700 | — | — |
| 2023-11-03 | $4.72 | $4.72 | 7,788 | — | — |
| 2023-11-02 | $4.32 | $4.32 | 2,100 | — | — |
| 2023-11-01 | $4.24 | $4.24 | 15,288 | — | — |
| 2023-10-31 | $4.08 | $4.08 | 9,188 | — | — |
| 2023-10-30 | $3.76 | $3.76 | 6,263 | — | — |
| 2023-10-27 | $3.84 | $3.84 | 3,063 | — | — |
| 2023-10-26 | $3.52 | $3.52 | 8,600 | — | — |
| 2023-10-25 | $3.84 | $3.84 | 12,588 | — | — |
| 2023-10-24 | $3.92 | $3.92 | 2,338 | — | — |
| 2023-10-23 | $3.76 | $3.76 | 4,075 | — | — |
| 2023-10-20 | $3.92 | $3.92 | 4,450 | — | — |
| 2023-10-19 | $3.92 | $3.92 | 2,713 | — | — |
| 2023-10-18 | $4.16 | $4.16 | 4,975 | — | — |
| 2023-10-17 | $4.00 | $4.00 | 2,213 | — | — |
| 2023-10-16 | $4.16 | $4.16 | 6,863 | — | — |
| 2023-10-13 | $4.24 | $4.24 | 1,150 | — | — |
| 2023-10-12 | $4.24 | $4.24 | 9,363 | — | — |
| 2023-10-11 | $4.00 | $4.00 | 1,488 | — | — |
| 2023-10-10 | $4.08 | $4.08 | 3,613 | — | — |
| 2023-10-09 | $4.08 | $4.08 | 13,500 | — | — |
| 2023-10-06 | $4.40 | $4.40 | 2,713 | — | — |
| 2023-10-05 | $4.32 | $4.32 | 1,663 | — | — |
| 2023-10-04 | $4.40 | $4.40 | 5,575 | — | — |
| 2023-10-03 | $4.64 | $4.64 | 4,688 | — | — |
| 2023-10-02 | $4.40 | $4.40 | 1,538 | — | — |
| 2023-09-29 | $4.80 | $4.80 | 16,775 | — | — |
| 2023-09-28 | $4.72 | $4.72 | 5,438 | — | — |
| 2023-09-27 | $4.72 | $4.72 | 1,175 | — | — |
| 2023-09-26 | $4.64 | $4.64 | 5,175 | — | — |
| 2023-09-25 | $4.56 | $4.56 | 3,850 | — | — |
| 2023-09-22 | $4.64 | $4.64 | 3,138 | — | — |
| 2023-09-21 | $4.80 | $4.80 | 7,500 | — | — |
| 2023-09-20 | $4.80 | $4.80 | 3,438 | — | — |
| 2023-09-19 | $5.04 | $5.04 | 1,125 | — | — |
| 2023-09-18 | $5.04 | $5.04 | 1,075 | — | — |
| 2023-09-15 | $5.04 | $5.04 | 1,325 | — | — |
| 2023-09-14 | $4.88 | $4.88 | 4,863 | — | — |
| 2023-09-13 | $4.96 | $4.96 | 3,338 | — | — |
| 2023-09-12 | $5.04 | $5.04 | 2,750 | — | — |
| 2023-09-11 | $5.04 | $5.04 | 6,950 | — | — |
| 2023-09-08 | $4.80 | $4.80 | 12,900 | — | — |
| 2023-09-07 | $4.24 | $4.24 | 43,513 | — | — |
| 2023-09-06 | $5.12 | $5.12 | 3,175 | — | — |
| 2023-09-05 | $5.04 | $5.04 | 6,538 | — | — |
| 2023-09-01 | $5.12 | $5.12 | 4,225 | — | — |
| 2023-08-31 | $5.44 | $5.44 | 7,088 | — | — |
| 2023-08-30 | $5.12 | $5.12 | 4,550 | — | — |
| 2023-08-29 | $5.20 | $5.20 | 6,138 | — | — |
| 2023-08-28 | $5.12 | $5.12 | 27,225 | — | — |
| 2023-08-25 | $5.60 | $5.60 | 1,700 | — | — |
| 2023-08-24 | $5.68 | $5.68 | 1,288 | — | — |
| 2023-08-23 | $5.76 | $5.76 | 2,025 | — | — |
| 2023-08-22 | $5.52 | $5.52 | 3,550 | — | — |
| 2023-08-21 | $5.52 | $5.52 | 3,875 | — | — |
| 2023-08-18 | $5.52 | $5.52 | 1,613 | — | — |
| 2023-08-17 | $5.60 | $5.60 | 9,675 | — | — |
| 2023-08-16 | $5.76 | $5.76 | 15,600 | — | — |
| 2023-08-15 | $5.68 | $5.68 | 6,450 | — | — |
| 2023-08-14 | $5.76 | $5.76 | 3,300 | — | — |
| 2023-08-11 | $5.84 | $5.84 | 5,238 | — | — |
| 2023-08-10 | $6.00 | $6.00 | 14,675 | — | — |
| 2023-08-09 | $6.32 | $6.32 | 15,388 | — | — |
| 2023-08-08 | $6.16 | $6.16 | 6,613 | — | — |
| 2023-08-07 | $6.00 | $6.00 | 6,863 | — | — |
| 2023-08-04 | $6.32 | $6.32 | 3,363 | — | — |
| 2023-08-03 | $6.32 | $6.32 | 2,875 | — | — |
| 2023-08-02 | $6.08 | $6.08 | 8,438 | — | — |
| 2023-08-01 | $6.00 | $6.00 | 7,850 | — | — |
| 2023-07-31 | $5.92 | $5.92 | 9,950 | — | — |
| 2023-07-28 | $6.16 | $6.16 | 10,088 | — | — |
| 2023-07-27 | $6.16 | $6.16 | 8,038 | — | — |
| 2023-07-26 | $6.00 | $6.00 | 10,575 | — | — |
| 2023-07-25 | $6.00 | $6.00 | 19,838 | — | — |
| 2023-07-24 | $6.00 | $6.00 | 19,000 | — | — |
| 2023-07-21 | $6.40 | $6.40 | 8,713 | — | — |
| 2023-07-20 | $6.24 | $6.24 | 11,863 | — | — |
| 2023-07-19 | $6.08 | $6.08 | 4,175 | — | — |
| 2023-07-18 | $6.00 | $6.00 | 10,013 | — | — |
| 2023-07-17 | $6.16 | $6.16 | 9,575 | — | — |
| 2023-07-14 | $6.00 | $6.00 | 6,775 | — | — |
| 2023-07-13 | $6.08 | $6.08 | 15,813 | — | — |
| 2023-07-12 | $5.76 | $5.76 | 26,775 | — | — |
| 2023-07-11 | $6.08 | $6.08 | 170,650 | — | — |
| 2023-07-10 | $5.60 | $5.60 | 12,188 | — | — |
| 2023-07-07 | $6.00 | $6.00 | 3,813 | — | — |
| 2023-07-06 | $5.84 | $5.84 | 2,613 | — | — |
| 2023-07-05 | $5.92 | $5.92 | 15,325 | — | — |
| 2023-07-03 | $6.32 | $6.32 | 750 | — | — |
| 2023-06-30 | $6.40 | $6.40 | 6,400 | — | — |
| 2023-06-29 | $6.16 | $6.16 | 4,050 | — | — |
| 2023-06-28 | $6.48 | $6.48 | 7,225 | — | — |
| 2023-06-27 | $6.24 | $6.24 | 6,625 | — | — |
| 2023-06-26 | $6.32 | $6.32 | 1,538 | — | — |
| 2023-06-23 | $6.64 | $6.64 | 8,700 | — | — |
| 2023-06-22 | $6.48 | $6.48 | 1,813 | — | — |
| 2023-06-21 | $6.64 | $6.64 | 5,813 | — | — |
| 2023-06-20 | $6.80 | $6.80 | 4,263 | — | — |
| 2023-06-16 | $7.28 | $7.28 | 1,275 | — | — |
| 2023-06-15 | $7.20 | $7.20 | 6,250 | — | — |
| 2023-06-14 | $7.20 | $7.20 | 6,250 | — | — |
| 2023-06-13 | $7.20 | $7.20 | 9,938 | — | — |
| 2023-06-12 | $6.80 | $6.80 | 4,263 | — | — |
| 2023-06-09 | $7.28 | $7.28 | 1,775 | — | — |
| 2023-06-08 | $7.04 | $7.04 | 7,600 | — | — |
| 2023-06-07 | $7.36 | $7.36 | 4,575 | — | — |
| 2023-06-06 | $7.12 | $7.12 | 30,013 | — | — |
| 2023-06-05 | $6.40 | $6.40 | 4,813 | — | — |
| 2023-06-02 | $6.56 | $6.56 | 3,838 | — | — |
| 2023-06-01 | $6.64 | $6.64 | 4,138 | — | — |
| 2023-05-31 | $6.88 | $6.88 | 4,575 | — | — |
| 2023-05-30 | $6.80 | $6.80 | 3,813 | — | — |
| 2023-05-26 | $6.40 | $6.40 | 1,463 | — | — |
| 2023-05-25 | $6.08 | $6.08 | 4,225 | — | — |
| 2023-05-24 | $6.08 | $6.08 | 5,225 | — | — |
| 2023-05-23 | $6.40 | $6.40 | 5,225 | — | — |
| 2023-05-22 | $6.64 | $6.64 | 2,525 | — | — |
| 2023-05-19 | $6.40 | $6.40 | 2,300 | — | — |
| 2023-05-18 | $6.64 | $6.64 | 4,375 | — | — |
| 2023-05-17 | $6.72 | $6.72 | 2,025 | — | — |
| 2023-05-16 | $6.64 | $6.64 | 3,438 | — | — |
| 2023-05-15 | $6.64 | $6.64 | 22,400 | — | — |
| 2023-05-12 | $7.20 | $7.20 | 1,588 | — | — |
| 2023-05-11 | $7.12 | $7.12 | 775 | — | — |
| 2023-05-10 | $6.64 | $6.64 | 1,963 | — | — |
| 2023-05-09 | $6.64 | $6.64 | 4,575 | — | — |
| 2023-05-08 | $7.36 | $7.36 | 6,375 | — | — |
| 2023-05-05 | $7.44 | $7.44 | 9,400 | — | — |
| 2023-05-04 | $7.44 | $7.44 | 1,663 | — | — |
| 2023-05-03 | $7.92 | $7.92 | 2,863 | — | — |
| 2023-05-02 | $8.00 | $8.00 | 2,725 | — | — |
| 2023-05-01 | $8.08 | $8.08 | 2,063 | — | — |
| 2023-04-28 | $8.24 | $8.24 | 3,525 | — | — |
| 2023-04-27 | $7.76 | $7.76 | 7,363 | — | — |
| 2023-04-26 | $8.00 | $8.00 | 3,575 | — | — |
| 2023-04-25 | $7.84 | $7.84 | 2,063 | — | — |
| 2023-04-24 | $7.92 | $7.92 | 5,963 | — | — |
| 2023-04-21 | $7.92 | $7.92 | 1,600 | — | — |
| 2023-04-20 | $7.60 | $7.60 | 2,175 | — | — |
| 2023-04-19 | $7.52 | $7.52 | 1,138 | — | — |
| 2023-04-18 | $7.44 | $7.44 | 3,550 | — | — |
| 2023-04-17 | $7.28 | $7.28 | 2,325 | — | — |
| 2023-04-14 | $7.28 | $7.28 | 2,750 | — | — |
| 2023-04-13 | $7.60 | $7.60 | 2,488 | — | — |
| 2023-04-12 | $7.36 | $7.36 | 625 | — | — |
| 2023-04-11 | $7.12 | $7.12 | 2,550 | — | — |
| 2023-04-10 | $7.36 | $7.36 | 1,450 | — | — |
| 2023-04-06 | $7.20 | $7.20 | 1,675 | — | — |
| 2023-04-05 | $7.68 | $7.68 | 2,050 | — | — |
| 2023-04-04 | $7.84 | $7.84 | 2,750 | — | — |
| 2023-04-03 | $7.76 | $7.76 | 1,450 | — | — |
| 2023-03-31 | $8.16 | $8.16 | 4,513 | — | — |
| 2023-03-30 | $7.92 | $7.92 | 8,188 | — | — |
| 2023-03-29 | $7.44 | $7.44 | 2,750 | — | — |
| 2023-03-28 | $7.36 | $7.36 | 14,075 | — | — |
| 2023-03-27 | $6.88 | $6.88 | 11,150 | — | — |
| 2023-03-24 | $7.12 | $7.12 | 4,013 | — | — |
| 2023-03-23 | $7.36 | $7.36 | 4,988 | — | — |
| 2023-03-22 | $6.80 | $6.80 | 5,625 | — | — |
| 2023-03-21 | $6.64 | $6.64 | 7,913 | — | — |
| 2023-03-20 | $6.64 | $6.64 | 7,188 | — | — |
| 2023-03-17 | $6.88 | $6.88 | 4,163 | — | — |
| 2023-03-16 | $6.96 | $6.96 | 3,738 | — | — |
| 2023-03-15 | $7.04 | $7.04 | 2,338 | — | — |
| 2023-03-14 | $6.96 | $6.96 | 10,775 | — | — |
| 2023-03-13 | $7.04 | $7.04 | 11,863 | — | — |
| 2023-03-10 | $7.20 | $7.20 | 13,250 | — | — |
| 2023-03-09 | $7.60 | $7.60 | 6,088 | — | — |
| 2023-03-08 | $7.92 | $7.92 | 6,513 | — | — |
| 2023-03-07 | $7.76 | $7.76 | 7,125 | — | — |
| 2023-03-06 | $7.76 | $7.76 | 6,075 | — | — |
| 2023-03-03 | $8.32 | $8.32 | 7,188 | — | — |
| 2023-03-02 | $8.24 | $8.24 | 10,050 | — | — |
| 2023-03-01 | $7.92 | $7.92 | 3,925 | — | — |
| 2023-02-28 | $8.56 | $8.56 | 12,638 | — | — |
| 2023-02-27 | $8.80 | $8.80 | 5,050 | — | — |
| 2023-02-24 | $8.00 | $8.00 | 3,288 | — | — |
| 2023-02-23 | $7.92 | $7.92 | 4,463 | — | — |
| 2023-02-22 | $7.84 | $7.84 | 2,600 | — | — |
| 2023-02-21 | $8.08 | $8.08 | 10,825 | — | — |
| 2023-02-17 | $8.80 | $8.80 | 7,738 | — | — |
| 2023-02-16 | $8.56 | $8.56 | 3,675 | — | — |
| 2023-02-15 | $8.56 | $8.56 | 4,100 | — | — |
| 2023-02-14 | $8.56 | $8.56 | 5,850 | — | — |
| 2023-02-13 | $8.72 | $8.72 | 2,950 | — | — |
| 2023-02-10 | $8.64 | $8.64 | 2,538 | — | — |
| 2023-02-09 | $8.40 | $8.40 | 4,075 | — | — |
| 2023-02-08 | $8.40 | $8.40 | 5,238 | — | — |
| 2023-02-07 | $8.40 | $8.40 | 1,600 | — | — |
| 2023-02-06 | $8.64 | $8.64 | 3,813 | — | — |
| 2023-02-03 | $8.56 | $8.56 | 1,500 | — | — |
| 2023-02-02 | $9.12 | $9.12 | 10,625 | — | — |
| 2023-02-01 | $8.88 | $8.88 | 1,088 | — | — |
| 2023-01-31 | $8.72 | $8.72 | 3,025 | — | — |
| 2023-01-30 | $8.56 | $8.56 | 2,513 | — | — |
| 2023-01-27 | $9.20 | $9.20 | 2,763 | — | — |
| 2023-01-26 | $9.44 | $9.44 | 4,838 | — | — |
| 2023-01-25 | $9.12 | $9.12 | 5,875 | — | — |
| 2023-01-24 | $9.52 | $9.52 | 3,700 | — | — |
| 2023-01-23 | $10.08 | $10.08 | 1,988 | — | — |
| 2023-01-20 | $9.76 | $9.76 | 7,488 | — | — |
| 2023-01-19 | $10.00 | $10.00 | 7,088 | — | — |
| 2023-01-18 | $10.24 | $10.24 | 4,400 | — | — |
| 2023-01-17 | $10.40 | $10.40 | 20,088 | — | — |
| 2023-01-13 | $9.20 | $9.20 | 43,388 | — | — |
| 2023-01-12 | $8.64 | $8.64 | 7,763 | — | — |
| 2023-01-11 | $8.40 | $8.40 | 5,413 | — | — |
| 2023-01-10 | $8.64 | $8.64 | 4,525 | — | — |
| 2023-01-09 | $8.40 | $8.40 | 3,813 | — | — |
| 2023-01-06 | $8.32 | $8.32 | 5,413 | — | — |
| 2023-01-05 | $7.92 | $7.92 | 1,925 | — | — |
| 2023-01-04 | $8.24 | $8.24 | 4,988 | — | — |
| 2023-01-03 | $8.16 | $8.16 | 1,188 | — | — |