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
- 1994-04-06 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 | $3.04 | $4.89 | 56,400 | — | — |
| 2023-12-28 | $2.94 | $4.73 | 12,800 | — | — |
| 2023-12-27 | $2.83 | $4.55 | 10,000 | — | — |
| 2023-12-26 | $2.82 | $4.53 | 12,100 | — | — |
| 2023-12-22 | $2.76 | $4.44 | 16,600 | — | — |
| 2023-12-21 | $2.73 | $4.39 | 40,400 | — | — |
| 2023-12-20 | $2.79 | $4.49 | 10,000 | — | — |
| 2023-12-19 | $2.73 | $4.39 | 5,400 | — | — |
| 2023-12-18 | $2.73 | $4.39 | 7,600 | — | — |
| 2023-12-15 | $2.76 | $4.44 | 9,300 | — | — |
| 2023-12-14 | $2.78 | $4.47 | 10,200 | — | — |
| 2023-12-13 | $2.70 | $4.34 | 4,700 | — | — |
| 2023-12-12 | $2.65 | $4.26 | 3,100 | — | — |
| 2023-12-11 | $2.75 | $4.42 | 3,900 | — | — |
| 2023-12-08 | $2.80 | $4.50 | 1,300 | — | — |
| 2023-12-07 | $2.76 | $4.44 | 3,200 | — | — |
| 2023-12-06 | $2.74 | $4.41 | 1,100 | — | — |
| 2023-12-05 | $2.80 | $4.50 | 3,500 | — | — |
| 2023-12-04 | $2.83 | $4.55 | 3,400 | — | — |
| 2023-12-01 | $2.70 | $4.34 | 14,700 | — | — |
| 2023-11-30 | $2.61 | $4.20 | 8,700 | — | — |
| 2023-11-29 | $2.58 | $4.15 | 40,900 | — | — |
| 2023-11-28 | $2.72 | $4.37 | 13,200 | — | — |
| 2023-11-27 | $2.63 | $4.23 | 10,200 | — | — |
| 2023-11-24 | $2.58 | $4.15 | 4,100 | — | — |
| 2023-11-22 | $2.68 | $4.31 | 17,200 | — | — |
| 2023-11-21 | $2.58 | $4.15 | 8,100 | — | — |
| 2023-11-20 | $2.62 | $4.21 | 6,000 | — | — |
| 2023-11-17 | $2.66 | $4.28 | 11,100 | — | — |
| 2023-11-16 | $2.58 | $4.15 | 3,300 | — | — |
| 2023-11-15 | $2.55 | $4.10 | 8,300 | — | — |
| 2023-11-14 | $2.62 | $4.21 | 39,400 | — | — |
| 2023-11-13 | $2.57 | $4.13 | 11,700 | — | — |
| 2023-11-10 | $2.67 | $4.29 | 14,300 | — | — |
| 2023-11-09 | $2.81 | $4.52 | 8,700 | — | — |
| 2023-11-08 | $2.75 | $4.42 | 16,100 | — | — |
| 2023-11-07 | $2.85 | $4.58 | 1,500 | — | — |
| 2023-11-06 | $2.85 | $4.58 | 1,600 | — | — |
| 2023-11-03 | $2.88 | $4.63 | 3,400 | — | — |
| 2023-11-02 | $2.88 | $4.63 | 900 | — | — |
| 2023-11-01 | $2.93 | $4.71 | 2,200 | — | — |
| 2023-10-31 | $2.96 | $4.76 | 6,600 | — | — |
| 2023-10-30 | $3.01 | $4.84 | 2,600 | — | — |
| 2023-10-27 | $2.89 | $4.65 | 2,800 | — | — |
| 2023-10-26 | $2.88 | $4.63 | 10,000 | — | — |
| 2023-10-25 | $2.96 | $4.76 | 1,600 | — | — |
| 2023-10-24 | $2.85 | $4.58 | 6,400 | — | — |
| 2023-10-23 | $2.87 | $4.62 | 1,200 | — | — |
| 2023-10-20 | $2.93 | $4.71 | 1,000 | — | — |
| 2023-10-19 | $2.87 | $4.62 | 2,300 | — | — |
| 2023-10-18 | $2.89 | $4.65 | 800 | — | — |
| 2023-10-17 | $2.88 | $4.63 | 17,800 | — | — |
| 2023-10-16 | $2.83 | $4.55 | 6,700 | — | — |
| 2023-10-13 | $2.85 | $4.58 | 1,700 | — | — |
| 2023-10-12 | $2.89 | $4.65 | 3,500 | — | — |
| 2023-10-11 | $2.86 | $4.60 | 3,200 | — | — |
| 2023-10-10 | $2.86 | $4.60 | 10,100 | — | — |
| 2023-10-09 | $2.86 | $4.60 | 900 | — | — |
| 2023-10-06 | $2.86 | $4.60 | 7,300 | — | — |
| 2023-10-05 | $2.91 | $4.68 | 7,800 | — | — |
| 2023-10-04 | $2.95 | $4.74 | 20,400 | — | — |
| 2023-10-03 | $2.82 | $4.53 | 5,600 | — | — |
| 2023-10-02 | $2.97 | $4.78 | 3,200 | — | — |
| 2023-09-29 | $3.01 | $4.84 | 19,000 | — | — |
| 2023-09-28 | $2.91 | $4.68 | 18,400 | — | — |
| 2023-09-27 | $2.72 | $4.37 | 130,800 | — | — |
| 2023-09-26 | $2.60 | $4.18 | 45,700 | — | — |
| 2023-09-25 | $2.58 | $4.15 | 9,100 | — | — |
| 2023-09-22 | $2.68 | $4.31 | 10,100 | — | — |
| 2023-09-21 | $2.66 | $4.28 | 29,500 | — | — |
| 2023-09-20 | $2.95 | $4.74 | 64,900 | — | — |
| 2023-09-19 | $2.96 | $4.76 | 55,600 | — | — |
| 2023-09-18 | $2.94 | $4.73 | 27,500 | — | — |
| 2023-09-15 | $2.89 | $4.65 | 176,400 | — | — |
| 2023-09-14 | $3.70 | $5.95 | 12,000 | — | — |
| 2023-09-13 | $3.65 | $5.87 | 10,000 | — | — |
| 2023-09-12 | $3.66 | $5.89 | 4,700 | — | — |
| 2023-09-11 | $3.65 | $5.87 | 4,100 | — | — |
| 2023-09-08 | $3.71 | $5.97 | 4,700 | — | — |
| 2023-09-07 | $3.75 | $6.03 | 2,900 | — | — |
| 2023-09-06 | $3.75 | $6.03 | 5,700 | — | — |
| 2023-09-05 | $3.75 | $6.03 | 3,900 | — | — |
| 2023-09-01 | $3.78 | $6.08 | 3,300 | — | — |
| 2023-08-31 | $3.76 | $6.05 | 2,300 | — | — |
| 2023-08-30 | $3.75 | $6.03 | 3,000 | — | — |
| 2023-08-29 | $3.78 | $6.08 | 5,900 | — | — |
| 2023-08-28 | $3.78 | $6.08 | 1,200 | — | — |
| 2023-08-25 | $3.78 | $6.08 | 800 | — | — |
| 2023-08-24 | $3.85 | $6.19 | 900 | — | — |
| 2023-08-23 | $3.79 | $6.09 | 1,600 | — | — |
| 2023-08-22 | $3.80 | $6.11 | 9,800 | — | — |
| 2023-08-21 | $3.79 | $6.09 | 5,500 | — | — |
| 2023-08-18 | $3.76 | $6.05 | 1,000 | — | — |
| 2023-08-17 | $3.83 | $6.16 | 4,000 | — | — |
| 2023-08-16 | $3.86 | $6.21 | 16,100 | — | — |
| 2023-08-15 | $3.78 | $6.08 | 2,900 | — | — |
| 2023-08-14 | $3.87 | $6.22 | 4,900 | — | — |
| 2023-08-11 | $3.81 | $6.13 | 24,000 | — | — |
| 2023-08-10 | $3.94 | $6.34 | 12,500 | — | — |
| 2023-08-09 | $3.82 | $6.14 | 4,400 | — | — |
| 2023-08-08 | $3.75 | $6.03 | 2,200 | — | — |
| 2023-08-07 | $3.76 | $6.05 | 3,300 | — | — |
| 2023-08-04 | $3.91 | $6.29 | 6,400 | — | — |
| 2023-08-03 | $3.76 | $6.05 | 7,300 | — | — |
| 2023-08-02 | $3.81 | $6.13 | 2,500 | — | — |
| 2023-08-01 | $3.83 | $6.16 | 4,600 | — | — |
| 2023-07-31 | $3.78 | $6.08 | 20,100 | — | — |
| 2023-07-28 | $3.77 | $6.06 | 5,500 | — | — |
| 2023-07-27 | $3.78 | $6.08 | 3,600 | — | — |
| 2023-07-26 | $3.77 | $6.06 | 1,100 | — | — |
| 2023-07-25 | $3.70 | $5.95 | 8,700 | — | — |
| 2023-07-24 | $3.69 | $5.93 | 4,600 | — | — |
| 2023-07-21 | $3.81 | $6.13 | 3,700 | — | — |
| 2023-07-20 | $3.85 | $6.19 | 4,300 | — | — |
| 2023-07-19 | $3.91 | $6.29 | 3,200 | — | — |
| 2023-07-18 | $3.98 | $6.40 | 8,500 | — | — |
| 2023-07-17 | $3.91 | $6.29 | 6,600 | — | — |
| 2023-07-14 | $3.98 | $6.40 | 15,700 | — | — |
| 2023-07-13 | $4.07 | $6.54 | 6,100 | — | — |
| 2023-07-12 | $4.07 | $6.54 | 4,900 | — | — |
| 2023-07-11 | $4.03 | $6.48 | 800 | — | — |
| 2023-07-10 | $4.02 | $6.46 | 6,100 | — | — |
| 2023-07-07 | $4.16 | $6.69 | 1,200 | — | — |
| 2023-07-06 | $4.00 | $6.43 | 2,000 | — | — |
| 2023-07-05 | $4.02 | $6.46 | 4,100 | — | — |
| 2023-07-03 | $4.13 | $6.64 | 500 | — | — |
| 2023-06-30 | $4.15 | $6.67 | 3,900 | — | — |
| 2023-06-29 | $4.18 | $6.72 | 2,000 | — | — |
| 2023-06-28 | $4.05 | $6.51 | 2,900 | — | — |
| 2023-06-27 | $4.20 | $6.75 | 5,700 | — | — |
| 2023-06-26 | $4.22 | $6.79 | 4,800 | — | — |
| 2023-06-23 | $4.24 | $6.82 | 7,900 | — | — |
| 2023-06-22 | $4.02 | $6.46 | 10,300 | — | — |
| 2023-06-21 | $4.25 | $6.83 | 2,900 | — | — |
| 2023-06-20 | $4.26 | $6.85 | 8,200 | — | — |
| 2023-06-16 | $4.45 | $7.16 | 8,000 | — | — |
| 2023-06-15 | $4.56 | $7.33 | 39,200 | — | — |
| 2023-06-14 | $4.86 | $7.82 | 40,800 | — | — |
| 2023-06-13 | $4.68 | $7.53 | 5,900 | — | — |
| 2023-06-12 | $4.78 | $7.69 | 5,200 | — | — |
| 2023-06-09 | $4.55 | $7.32 | 5,500 | — | — |
| 2023-06-08 | $4.70 | $7.56 | 2,700 | — | — |
| 2023-06-07 | $4.78 | $7.69 | 5,300 | — | — |
| 2023-06-06 | $4.48 | $7.20 | 1,300 | — | — |
| 2023-06-05 | $4.49 | $7.22 | 2,600 | — | — |
| 2023-06-02 | $4.49 | $7.22 | 6,200 | — | — |
| 2023-06-01 | $4.47 | $7.19 | 3,400 | — | — |
| 2023-05-31 | $4.44 | $7.14 | 2,400 | — | — |
| 2023-05-30 | $4.77 | $7.67 | 4,700 | — | — |
| 2023-05-26 | $4.50 | $7.24 | 8,400 | — | — |
| 2023-05-25 | $4.40 | $7.08 | 4,600 | — | — |
| 2023-05-24 | $4.36 | $7.01 | 35,700 | — | — |
| 2023-05-23 | $4.06 | $6.53 | 3,600 | — | — |
| 2023-05-22 | $3.98 | $6.40 | 5,100 | — | — |
| 2023-05-19 | $3.98 | $6.40 | 400 | — | — |
| 2023-05-18 | $3.97 | $6.38 | 2,400 | — | — |
| 2023-05-17 | $4.03 | $6.48 | 3,200 | — | — |
| 2023-05-16 | $3.94 | $6.34 | 13,500 | — | — |
| 2023-05-15 | $3.87 | $6.22 | 4,600 | — | — |
| 2023-05-12 | $3.94 | $6.34 | 2,100 | — | — |
| 2023-05-11 | $3.99 | $6.42 | 7,200 | — | — |
| 2023-05-10 | $3.96 | $6.37 | 2,700 | — | — |
| 2023-05-09 | $3.98 | $6.40 | 7,200 | — | — |
| 2023-05-08 | $3.98 | $6.40 | 1,200 | — | — |
| 2023-05-05 | $3.90 | $6.27 | 2,400 | — | — |
| 2023-05-04 | $3.81 | $6.13 | 12,700 | — | — |
| 2023-05-03 | $3.85 | $6.19 | 12,400 | — | — |
| 2023-05-02 | $3.90 | $6.27 | 13,700 | — | — |
| 2023-05-01 | $4.00 | $6.43 | 3,800 | — | — |
| 2023-04-28 | $4.06 | $6.53 | 2,700 | — | — |
| 2023-04-27 | $4.01 | $6.45 | 9,100 | — | — |
| 2023-04-26 | $4.04 | $6.50 | 8,200 | — | — |
| 2023-04-25 | $4.08 | $6.56 | 3,200 | — | — |
| 2023-04-24 | $4.17 | $6.71 | 1,700 | — | — |
| 2023-04-21 | $4.15 | $6.67 | 7,200 | — | — |
| 2023-04-20 | $4.20 | $6.75 | 3,500 | — | — |
| 2023-04-19 | $4.20 | $6.75 | 3,100 | — | — |
| 2023-04-18 | $4.18 | $6.72 | 42,300 | — | — |
| 2023-04-17 | $4.26 | $6.85 | 2,500 | — | — |
| 2023-04-14 | $4.25 | $6.83 | 2,900 | — | — |
| 2023-04-13 | $4.18 | $6.72 | 3,000 | — | — |
| 2023-04-12 | $4.29 | $6.90 | 24,700 | — | — |
| 2023-04-11 | $4.10 | $6.59 | 50,300 | — | — |
| 2023-04-10 | $4.30 | $6.91 | 5,000 | — | — |
| 2023-04-06 | $4.40 | $7.08 | 2,800 | — | — |
| 2023-04-05 | $4.34 | $6.98 | 7,300 | — | — |
| 2023-04-04 | $4.35 | $6.99 | 3,900 | — | — |
| 2023-04-03 | $4.34 | $6.98 | 2,600 | — | — |
| 2023-03-31 | $4.40 | $7.08 | 30,100 | — | — |
| 2023-03-30 | $4.21 | $6.77 | 8,100 | — | — |
| 2023-03-29 | $4.25 | $6.83 | 1,500 | — | — |
| 2023-03-28 | $4.22 | $6.79 | 6,600 | — | — |
| 2023-03-27 | $4.20 | $6.75 | 4,000 | — | — |
| 2023-03-24 | $4.28 | $6.88 | 4,000 | — | — |
| 2023-03-23 | $4.28 | $6.88 | 1,800 | — | — |
| 2023-03-22 | $4.22 | $6.79 | 8,600 | — | — |
| 2023-03-21 | $4.29 | $6.90 | 7,100 | — | — |
| 2023-03-20 | $4.26 | $6.85 | 14,500 | — | — |
| 2023-03-17 | $4.17 | $6.71 | 9,700 | — | — |
| 2023-03-16 | $4.23 | $6.80 | 20,800 | — | — |
| 2023-03-15 | $4.06 | $6.53 | 58,300 | — | — |
| 2023-03-14 | $4.21 | $6.77 | 75,900 | — | — |
| 2023-03-13 | $4.61 | $7.41 | 30,100 | — | — |
| 2023-03-10 | $4.75 | $7.64 | 6,000 | — | — |
| 2023-03-09 | $4.79 | $7.70 | 7,600 | — | — |
| 2023-03-08 | $4.89 | $7.86 | 8,400 | — | — |
| 2023-03-07 | $4.89 | $7.86 | 4,800 | — | — |
| 2023-03-06 | $4.92 | $7.91 | 5,800 | — | — |
| 2023-03-03 | $4.98 | $8.01 | 28,900 | — | — |
| 2023-03-02 | $4.84 | $7.78 | 12,100 | — | — |
| 2023-03-01 | $4.92 | $7.91 | 4,200 | — | — |
| 2023-02-28 | $4.98 | $8.01 | 11,900 | — | — |
| 2023-02-27 | $5.05 | $8.12 | 3,900 | — | — |
| 2023-02-24 | $5.05 | $8.12 | 2,800 | — | — |
| 2023-02-23 | $5.16 | $8.30 | 3,700 | — | — |
| 2023-02-22 | $5.13 | $8.25 | 16,800 | — | — |
| 2023-02-21 | $5.19 | $8.35 | 11,800 | — | — |
| 2023-02-17 | $5.37 | $8.64 | 1,300 | — | — |
| 2023-02-16 | $5.40 | $8.68 | 500 | — | — |
| 2023-02-15 | $5.27 | $8.47 | 8,700 | — | — |
| 2023-02-14 | $5.45 | $8.76 | 5,200 | — | — |
| 2023-02-13 | $5.50 | $8.84 | 13,400 | — | — |
| 2023-02-10 | $5.38 | $8.65 | 1,300 | — | — |
| 2023-02-09 | $5.27 | $8.47 | 10,100 | — | — |
| 2023-02-08 | $5.33 | $8.57 | 6,400 | — | — |
| 2023-02-07 | $5.31 | $8.54 | 2,200 | — | — |
| 2023-02-06 | $5.31 | $8.54 | 900 | — | — |
| 2023-02-03 | $5.34 | $8.59 | 3,400 | — | — |
| 2023-02-02 | $5.26 | $8.46 | 225,300 | — | — |
| 2023-02-01 | $5.35 | $8.60 | 6,200 | — | — |
| 2023-01-31 | $5.32 | $8.55 | 4,300 | — | — |
| 2023-01-30 | $5.26 | $8.46 | 4,100 | — | — |
| 2023-01-27 | $5.19 | $8.35 | 7,500 | — | — |
| 2023-01-26 | $5.32 | $8.55 | 4,900 | — | — |
| 2023-01-25 | $5.34 | $8.59 | 2,400 | — | — |
| 2023-01-24 | $5.26 | $8.46 | 2,600 | — | — |
| 2023-01-23 | $5.23 | $8.41 | 288,600 | — | — |
| 2023-01-20 | $5.38 | $8.65 | 5,200 | — | — |
| 2023-01-19 | $5.27 | $8.47 | 3,800 | — | — |
| 2023-01-18 | $5.36 | $8.62 | 6,500 | — | — |
| 2023-01-17 | $5.52 | $8.88 | 8,500 | — | — |
| 2023-01-13 | $5.88 | $9.46 | 28,500 | — | — |
| 2023-01-12 | $5.78 | $9.29 | 37,900 | — | — |
| 2023-01-11 | $5.59 | $8.99 | 12,300 | — | — |
| 2023-01-10 | $5.46 | $8.78 | 4,300 | — | — |
| 2023-01-09 | $5.54 | $8.91 | 4,600 | — | — |
| 2023-01-06 | $5.50 | $8.84 | 1,700 | — | — |
| 2023-01-05 | $5.34 | $8.59 | 10,500 | — | — |
| 2023-01-04 | $5.34 | $8.59 | 15,600 | — | — |
| 2023-01-03 | $5.11 | $8.22 | 6,600 | — | — |