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
- 1994-08-31 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 | $3.83 | $4.17 | 7,600 | — | — |
| 2023-12-28 | $4.40 | $4.79 | 3,300 | — | — |
| 2023-12-27 | $4.13 | $4.49 | 3,200 | — | — |
| 2023-12-26 | $3.82 | $4.15 | 600 | — | — |
| 2023-12-22 | $3.95 | $4.30 | 1,200 | — | — |
| 2023-12-21 | $4.00 | $4.35 | 1,100 | — | — |
| 2023-12-20 | $3.96 | $4.31 | 5,800 | — | — |
| 2023-12-19 | $3.90 | $4.24 | 2,000 | — | — |
| 2023-12-18 | $3.94 | $4.28 | 2,400 | — | — |
| 2023-12-15 | $4.20 | $4.57 | 7,800 | — | — |
| 2023-12-14 | $4.13 | $4.49 | 12,900 | — | — |
| 2023-12-13 | $4.31 | $4.69 | 4,500 | — | — |
| 2023-12-12 | $3.90 | $4.24 | 9,500 | — | — |
| 2023-12-11 | $4.50 | $4.89 | 0 | — | — |
| 2023-12-08 | $4.50 | $4.89 | 300 | — | — |
| 2023-12-07 | $4.50 | $4.89 | 15,300 | — | — |
| 2023-12-06 | $4.50 | $4.89 | 900 | — | — |
| 2023-12-05 | $4.47 | $4.86 | 2,800 | — | — |
| 2023-12-04 | $4.54 | $4.94 | 6,800 | — | — |
| 2023-12-01 | $4.70 | $5.11 | 4,000 | — | — |
| 2023-11-30 | $4.95 | $5.38 | 2,100 | — | — |
| 2023-11-29 | $4.98 | $5.42 | 2,000 | — | — |
| 2023-11-28 | $5.12 | $5.57 | 5,300 | — | — |
| 2023-11-27 | $5.11 | $5.56 | 7,400 | — | — |
| 2023-11-24 | $5.01 | $5.45 | 700 | — | — |
| 2023-11-22 | $4.95 | $5.38 | 31,800 | — | — |
| 2023-11-21 | $5.25 | $5.71 | 4,700 | — | — |
| 2023-11-20 | $5.30 | $5.76 | 1,100 | — | — |
| 2023-11-17 | $5.28 | $5.74 | 2,800 | — | — |
| 2023-11-16 | $5.25 | $5.71 | 5,000 | — | — |
| 2023-11-15 | $5.33 | $5.80 | 5,700 | — | — |
| 2023-11-14 | $5.90 | $6.42 | 1,000 | — | — |
| 2023-11-13 | $5.66 | $6.16 | 0 | — | — |
| 2023-11-10 | $5.66 | $6.16 | 0 | — | — |
| 2023-11-09 | $5.66 | $6.16 | 200 | — | — |
| 2023-11-08 | $5.80 | $6.31 | 0 | — | — |
| 2023-11-07 | $5.80 | $6.31 | 1,500 | — | — |
| 2023-11-06 | $6.28 | $6.83 | 100 | — | — |
| 2023-11-03 | $6.28 | $6.83 | 2,900 | — | — |
| 2023-11-02 | $6.47 | $7.04 | 500 | — | — |
| 2023-11-01 | $6.45 | $7.01 | 0 | — | — |
| 2023-10-31 | $6.45 | $7.01 | 0 | — | — |
| 2023-10-30 | $6.45 | $7.01 | 600 | — | — |
| 2023-10-27 | $6.20 | $6.74 | 5,400 | — | — |
| 2023-10-26 | $6.20 | $6.74 | 2,900 | — | — |
| 2023-10-25 | $6.51 | $7.08 | 600 | — | — |
| 2023-10-24 | $6.45 | $7.01 | 35,600 | — | — |
| 2023-10-23 | $6.73 | $7.32 | 0 | — | — |
| 2023-10-20 | $6.73 | $7.32 | 22,000 | — | — |
| 2023-10-19 | $6.60 | $7.18 | 0 | — | — |
| 2023-10-18 | $6.60 | $7.18 | 10,200 | — | — |
| 2023-10-17 | $6.98 | $7.59 | 9,600 | — | — |
| 2023-10-16 | $6.41 | $6.97 | 1,000 | — | — |
| 2023-10-13 | $6.78 | $7.37 | 100 | — | — |
| 2023-10-12 | $6.78 | $7.37 | 400 | — | — |
| 2023-10-11 | $6.54 | $7.11 | 2,300 | — | — |
| 2023-10-10 | $7.00 | $7.61 | 700 | — | — |
| 2023-10-09 | $6.96 | $7.57 | 100 | — | — |
| 2023-10-06 | $6.96 | $7.57 | 600 | — | — |
| 2023-10-05 | $7.00 | $7.61 | 3,500 | — | — |
| 2023-10-04 | $7.04 | $7.66 | 300 | — | — |
| 2023-10-03 | $7.05 | $7.67 | 1,900 | — | — |
| 2023-10-02 | $7.38 | $8.03 | 300 | — | — |
| 2023-09-29 | $7.40 | $8.05 | 600 | — | — |
| 2023-09-28 | $7.40 | $8.05 | 12,200 | — | — |
| 2023-09-27 | $7.25 | $7.88 | 18,900 | — | — |
| 2023-09-26 | $7.67 | $8.34 | 0 | — | — |
| 2023-09-25 | $7.67 | $8.34 | 0 | — | — |
| 2023-09-22 | $7.67 | $8.34 | 700 | — | — |
| 2023-09-21 | $8.00 | $8.70 | 300 | — | — |
| 2023-09-20 | $8.00 | $8.70 | 16,500 | — | — |
| 2023-09-19 | $8.00 | $8.70 | 5,500 | — | — |
| 2023-09-18 | $8.20 | $8.92 | 300 | — | — |
| 2023-09-15 | $7.90 | $8.59 | 700 | — | — |
| 2023-09-14 | $8.00 | $8.70 | 13,200 | — | — |
| 2023-09-13 | $7.90 | $8.59 | 0 | — | — |
| 2023-09-12 | $7.90 | $8.59 | 16,600 | — | — |
| 2023-09-11 | $8.05 | $8.75 | 7,000 | — | — |
| 2023-09-08 | $8.33 | $9.06 | 0 | — | — |
| 2023-09-07 | $8.33 | $9.06 | 0 | — | — |
| 2023-09-06 | $8.33 | $9.06 | 1,000 | — | — |
| 2023-09-05 | $8.02 | $8.72 | 0 | — | — |
| 2023-09-01 | $8.02 | $8.72 | 400 | — | — |
| 2023-08-31 | $8.06 | $8.77 | 900 | — | — |
| 2023-08-30 | $8.22 | $8.94 | 300 | — | — |
| 2023-08-29 | $8.22 | $8.94 | 400 | — | — |
| 2023-08-28 | $8.50 | $9.24 | 300 | — | — |
| 2023-08-25 | $8.45 | $9.19 | 0 | — | — |
| 2023-08-24 | $8.45 | $9.19 | 0 | — | — |
| 2023-08-23 | $8.45 | $9.19 | 2,600 | — | — |
| 2023-08-22 | $8.45 | $9.19 | 600 | — | — |
| 2023-08-21 | $8.26 | $8.98 | 900 | — | — |
| 2023-08-18 | $8.45 | $9.19 | 4,400 | — | — |
| 2023-08-17 | $8.51 | $9.25 | 300 | — | — |
| 2023-08-16 | $8.41 | $9.15 | 100 | — | — |
| 2023-08-15 | $8.41 | $9.15 | 1,400 | — | — |
| 2023-08-14 | $8.88 | $9.66 | 7,600 | — | — |
| 2023-08-11 | $9.35 | $10.17 | 100 | — | — |
| 2023-08-10 | $9.35 | $10.17 | 200 | — | — |
| 2023-08-09 | $9.35 | $10.17 | 900 | — | — |
| 2023-08-08 | $9.39 | $10.21 | 700 | — | — |
| 2023-08-07 | $9.53 | $10.36 | 2,500 | — | — |
| 2023-08-04 | $9.62 | $10.46 | 1,800 | — | — |
| 2023-08-03 | $9.91 | $10.78 | 9,300 | — | — |
| 2023-08-02 | $8.90 | $9.68 | 1,000 | — | — |
| 2023-08-01 | $9.41 | $10.23 | 2,200 | — | — |
| 2023-07-31 | $9.39 | $10.21 | 2,300 | — | — |
| 2023-07-28 | $8.91 | $9.69 | 2,700 | — | — |
| 2023-07-27 | $9.20 | $10.01 | 4,800 | — | — |
| 2023-07-26 | $8.80 | $9.57 | 0 | — | — |
| 2023-07-25 | $8.80 | $9.57 | 500 | — | — |
| 2023-07-24 | $8.50 | $9.24 | 600 | — | — |
| 2023-07-21 | $8.40 | $9.14 | 800 | — | — |
| 2023-07-20 | $8.42 | $9.16 | 1,400 | — | — |
| 2023-07-19 | $8.21 | $8.93 | 800 | — | — |
| 2023-07-18 | $8.27 | $8.99 | 1,600 | — | — |
| 2023-07-17 | $8.12 | $8.83 | 1,000 | — | — |
| 2023-07-14 | $8.10 | $8.81 | 1,500 | — | — |
| 2023-07-13 | $8.20 | $8.92 | 1,800 | — | — |
| 2023-07-12 | $8.35 | $9.08 | 7,800 | — | — |
| 2023-07-11 | $8.29 | $9.02 | 1,500 | — | — |
| 2023-07-10 | $8.37 | $9.10 | 2,100 | — | — |
| 2023-07-07 | $8.25 | $8.97 | 3,200 | — | — |
| 2023-07-06 | $8.16 | $8.87 | 8,000 | — | — |
| 2023-07-05 | $8.54 | $9.29 | 9,700 | — | — |
| 2023-07-03 | $8.54 | $9.29 | 2,300 | — | — |
| 2023-06-30 | $7.88 | $8.57 | 27,800 | — | — |
| 2023-06-29 | $7.63 | $8.30 | 9,200 | — | — |
| 2023-06-28 | $7.74 | $8.42 | 8,000 | — | — |
| 2023-06-27 | $8.10 | $8.81 | 6,900 | — | — |
| 2023-06-26 | $8.26 | $8.98 | 1,800 | — | — |
| 2023-06-23 | $7.96 | $8.66 | 5,100 | — | — |
| 2023-06-22 | $8.04 | $8.74 | 2,500 | — | — |
| 2023-06-21 | $8.50 | $9.24 | 600 | — | — |
| 2023-06-20 | $8.92 | $9.70 | 9,500 | — | — |
| 2023-06-16 | $8.88 | $9.66 | 15,000 | — | — |
| 2023-06-15 | $7.30 | $7.94 | 800 | — | — |
| 2023-06-14 | $7.28 | $7.92 | 2,600 | — | — |
| 2023-06-13 | $7.50 | $8.16 | 9,300 | — | — |
| 2023-06-12 | $7.33 | $7.97 | 1,400 | — | — |
| 2023-06-09 | $7.70 | $8.37 | 400 | — | — |
| 2023-06-08 | $7.31 | $7.95 | 2,500 | — | — |
| 2023-06-07 | $7.67 | $8.34 | 500 | — | — |
| 2023-06-06 | $7.60 | $8.27 | 0 | — | — |
| 2023-06-05 | $7.60 | $8.27 | 4,200 | — | — |
| 2023-06-02 | $7.50 | $8.16 | 4,200 | — | — |
| 2023-06-01 | $7.55 | $8.21 | 7,600 | — | — |
| 2023-05-31 | $6.85 | $7.45 | 2,200 | — | — |
| 2023-05-30 | $7.39 | $8.04 | 7,900 | — | — |
| 2023-05-26 | $6.96 | $7.57 | 900 | — | — |
| 2023-05-25 | $7.19 | $7.82 | 1,400 | — | — |
| 2023-05-24 | $6.85 | $7.45 | 0 | — | — |
| 2023-05-23 | $6.85 | $7.45 | 26,500 | — | — |
| 2023-05-22 | $7.02 | $7.63 | 0 | — | — |
| 2023-05-19 | $7.02 | $7.63 | 200 | — | — |
| 2023-05-18 | $7.33 | $7.97 | 900 | — | — |
| 2023-05-17 | $7.20 | $7.83 | 49,000 | — | — |
| 2023-05-16 | $7.00 | $7.61 | 2,400 | — | — |
| 2023-05-15 | $6.84 | $7.44 | 8,000 | — | — |
| 2023-05-12 | $7.05 | $7.67 | 1,800 | — | — |
| 2023-05-11 | $7.60 | $8.27 | 1,300 | — | — |
| 2023-05-10 | $7.75 | $8.43 | 0 | — | — |
| 2023-05-09 | $7.75 | $8.43 | 2,500 | — | — |
| 2023-05-08 | $7.95 | $8.65 | 800 | — | — |
| 2023-05-05 | $7.95 | $8.65 | 1,800 | — | — |
| 2023-05-04 | $7.95 | $8.65 | 400 | — | — |
| 2023-05-03 | $7.95 | $8.65 | 9,600 | — | — |
| 2023-05-02 | $8.05 | $8.75 | 3,700 | — | — |
| 2023-05-01 | $8.12 | $8.83 | 1,300 | — | — |
| 2023-04-28 | $8.75 | $9.52 | 800 | — | — |
| 2023-04-27 | $8.68 | $9.44 | 100 | — | — |
| 2023-04-26 | $8.68 | $9.44 | 800 | — | — |
| 2023-04-25 | $8.81 | $9.58 | 2,200 | — | — |
| 2023-04-24 | $8.98 | $9.77 | 6,800 | — | — |
| 2023-04-21 | $9.26 | $10.07 | 200 | — | — |
| 2023-04-20 | $9.45 | $10.28 | 39,500 | — | — |
| 2023-04-19 | $9.60 | $10.44 | 0 | — | — |
| 2023-04-18 | $9.60 | $10.44 | 300 | — | — |
| 2023-04-17 | $9.50 | $10.33 | 100 | — | — |
| 2023-04-14 | $9.35 | $10.17 | 1,600 | — | — |
| 2023-04-13 | $9.34 | $10.16 | 900 | — | — |
| 2023-04-12 | $9.02 | $9.81 | 7,200 | — | — |
| 2023-04-11 | $9.41 | $10.23 | 0 | — | — |
| 2023-04-10 | $9.41 | $10.23 | 100 | — | — |
| 2023-04-06 | $9.41 | $10.23 | 0 | — | — |
| 2023-04-05 | $9.41 | $10.23 | 700 | — | — |
| 2023-04-04 | $9.02 | $9.81 | 1,400 | — | — |
| 2023-04-03 | $9.04 | $9.83 | 800 | — | — |
| 2023-03-31 | $8.82 | $9.59 | 500 | — | — |
| 2023-03-30 | $9.50 | $10.33 | 0 | — | — |
| 2023-03-29 | $9.50 | $10.33 | 400 | — | — |
| 2023-03-28 | $9.75 | $10.60 | 0 | — | — |
| 2023-03-27 | $9.75 | $10.60 | 1,200 | — | — |
| 2023-03-24 | $9.76 | $10.61 | 600 | — | — |
| 2023-03-23 | $8.95 | $9.73 | 7,700 | — | — |
| 2023-03-22 | $9.35 | $10.17 | 44,700 | — | — |
| 2023-03-21 | $9.73 | $10.58 | 142,200 | — | — |
| 2023-03-20 | $9.05 | $9.84 | 900 | — | — |
| 2023-03-17 | $9.75 | $10.60 | 2,600 | — | — |
| 2023-03-16 | $10.00 | $10.88 | 1,500 | — | — |
| 2023-03-15 | $10.20 | $11.09 | 1,400 | — | — |
| 2023-03-14 | $9.81 | $10.67 | 1,600 | — | — |
| 2023-03-13 | $10.30 | $11.20 | 800 | — | — |
| 2023-03-10 | $10.53 | $11.45 | 300 | — | — |
| 2023-03-09 | $10.50 | $11.42 | 2,100 | — | — |
| 2023-03-08 | $10.90 | $11.85 | 14,300 | — | — |
| 2023-03-07 | $10.96 | $11.92 | 400 | — | — |
| 2023-03-06 | $11.10 | $12.07 | 100 | — | — |
| 2023-03-03 | $11.10 | $12.07 | 0 | — | — |
| 2023-03-02 | $11.10 | $12.07 | 500 | — | — |
| 2023-03-01 | $10.86 | $11.81 | 200 | — | — |
| 2023-02-28 | $11.20 | $12.18 | 500 | — | — |
| 2023-02-27 | $11.25 | $12.23 | 0 | — | — |
| 2023-02-24 | $11.25 | $12.23 | 400 | — | — |
| 2023-02-23 | $11.28 | $12.27 | 500 | — | — |
| 2023-02-22 | $11.27 | $12.26 | 400 | — | — |
| 2023-02-21 | $11.05 | $12.02 | 0 | — | — |
| 2023-02-17 | $11.05 | $12.02 | 100 | — | — |
| 2023-02-16 | $11.13 | $12.10 | 300 | — | — |
| 2023-02-15 | $11.86 | $12.90 | 900 | — | — |
| 2023-02-14 | $10.80 | $11.75 | 0 | — | — |
| 2023-02-13 | $10.80 | $11.75 | 0 | — | — |
| 2023-02-10 | $10.80 | $11.75 | 100 | — | — |
| 2023-02-09 | $10.80 | $11.75 | 400 | — | — |
| 2023-02-08 | $10.81 | $11.76 | 5,700 | — | — |
| 2023-02-07 | $10.85 | $11.80 | 0 | — | — |
| 2023-02-06 | $10.85 | $11.80 | 0 | — | — |
| 2023-02-03 | $10.85 | $11.80 | 600 | — | — |
| 2023-02-02 | $10.82 | $11.77 | 500 | — | — |
| 2023-02-01 | $11.00 | $11.96 | 700 | — | — |
| 2023-01-31 | $11.28 | $12.27 | 0 | — | — |
| 2023-01-30 | $11.28 | $12.27 | 100 | — | — |
| 2023-01-27 | $11.28 | $12.27 | 0 | — | — |
| 2023-01-26 | $11.28 | $12.27 | 1,700 | — | — |
| 2023-01-25 | $11.28 | $12.27 | 0 | — | — |
| 2023-01-24 | $11.28 | $12.27 | 900 | — | — |
| 2023-01-23 | $11.96 | $13.01 | 2,000 | — | — |
| 2023-01-20 | $11.13 | $12.10 | 0 | — | — |
| 2023-01-19 | $11.13 | $12.10 | 2,600 | — | — |
| 2023-01-18 | $10.68 | $11.61 | 14,900 | — | — |
| 2023-01-17 | $10.56 | $11.48 | 1,200 | — | — |
| 2023-01-13 | $10.35 | $11.26 | 2,800 | — | — |
| 2023-01-12 | $10.30 | $11.20 | 7,600 | — | — |
| 2023-01-11 | $10.60 | $11.53 | 0 | — | — |
| 2023-01-10 | $10.60 | $11.53 | 0 | — | — |
| 2023-01-09 | $10.60 | $11.53 | 0 | — | — |
| 2023-01-06 | $10.60 | $11.53 | 0 | — | — |
| 2023-01-05 | $10.60 | $11.53 | 0 | — | — |
| 2023-01-04 | $10.60 | $11.53 | 0 | — | — |
| 2023-01-03 | $10.60 | $11.53 | 0 | — | — |