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
- 1999-06-14 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 | $4.00 | $5.31 | 232,700 | — | — |
| 2023-12-28 | $4.25 | $5.64 | 419,400 | — | — |
| 2023-12-27 | $4.26 | $5.65 | 1,014,000 | — | — |
| 2023-12-26 | $3.43 | $4.55 | 144,700 | — | — |
| 2023-12-22 | $3.67 | $4.87 | 545,600 | — | — |
| 2023-12-21 | $3.43 | $4.55 | 513,700 | — | — |
| 2023-12-20 | $3.30 | $4.38 | 213,600 | — | — |
| 2023-12-19 | $3.22 | $4.27 | 117,400 | — | — |
| 2023-12-18 | $3.12 | $4.14 | 173,600 | — | — |
| 2023-12-15 | $3.28 | $4.35 | 184,100 | — | — |
| 2023-12-14 | $3.43 | $4.55 | 242,900 | — | — |
| 2023-12-13 | $3.50 | $4.65 | 327,700 | — | — |
| 2023-12-12 | $3.65 | $4.85 | 505,200 | — | — |
| 2023-12-11 | $3.98 | $5.28 | 1,762,400 | — | — |
| 2023-12-08 | $3.69 | $4.90 | 221,100 | — | — |
| 2023-12-07 | $3.31 | $4.39 | 163,800 | — | — |
| 2023-12-06 | $3.57 | $4.74 | 276,500 | — | — |
| 2023-12-05 | $3.94 | $5.23 | 472,400 | — | — |
| 2023-12-04 | $3.65 | $4.85 | 343,800 | — | — |
| 2023-12-01 | $3.42 | $4.54 | 197,900 | — | — |
| 2023-11-30 | $3.14 | $4.17 | 130,200 | — | — |
| 2023-11-29 | $3.19 | $4.23 | 172,300 | — | — |
| 2023-11-28 | $3.34 | $4.43 | 199,000 | — | — |
| 2023-11-27 | $3.23 | $4.29 | 531,900 | — | — |
| 2023-11-24 | $4.05 | $5.38 | 64,700 | — | — |
| 2023-11-22 | $3.78 | $5.02 | 31,600 | — | — |
| 2023-11-21 | $3.74 | $4.96 | 23,500 | — | — |
| 2023-11-20 | $3.60 | $4.78 | 87,100 | — | — |
| 2023-11-17 | $2.81 | $3.73 | 3,900 | — | — |
| 2023-11-16 | $2.79 | $3.70 | 7,600 | — | — |
| 2023-11-15 | $2.70 | $3.58 | 21,100 | — | — |
| 2023-11-14 | $2.43 | $3.23 | 25,000 | — | — |
| 2023-11-13 | $2.38 | $3.16 | 14,600 | — | — |
| 2023-11-10 | $2.51 | $3.33 | 30,500 | — | — |
| 2023-11-09 | $2.60 | $3.45 | 29,600 | — | — |
| 2023-11-08 | $2.67 | $3.54 | 14,700 | — | — |
| 2023-11-07 | $2.52 | $3.35 | 8,800 | — | — |
| 2023-11-06 | $2.51 | $3.33 | 17,100 | — | — |
| 2023-11-03 | $2.33 | $3.09 | 29,500 | — | — |
| 2023-11-02 | $2.38 | $3.16 | 60,300 | — | — |
| 2023-11-01 | $2.39 | $3.17 | 17,800 | — | — |
| 2023-10-31 | $2.46 | $3.27 | 34,100 | — | — |
| 2023-10-30 | $2.51 | $3.33 | 108,600 | — | — |
| 2023-10-27 | $3.08 | $4.09 | 17,500 | — | — |
| 2023-10-26 | $3.19 | $4.23 | 30,100 | — | — |
| 2023-10-25 | $3.03 | $4.02 | 26,100 | — | — |
| 2023-10-24 | $3.24 | $4.30 | 180,800 | — | — |
| 2023-10-23 | $3.03 | $4.02 | 97,000 | — | — |
| 2023-10-20 | $2.69 | $3.57 | 102,900 | — | — |
| 2023-10-19 | $2.65 | $3.52 | 79,500 | — | — |
| 2023-10-18 | $2.85 | $3.78 | 71,400 | — | — |
| 2023-10-17 | $3.24 | $4.30 | 52,400 | — | — |
| 2023-10-16 | $3.27 | $4.34 | 115,800 | — | — |
| 2023-10-13 | $3.75 | $4.98 | 81,188 | — | — |
| 2023-10-12 | $4.50 | $5.97 | 177,828 | — | — |
| 2023-10-11 | $7.00 | $9.29 | 303,584 | — | — |
| 2023-10-10 | $6.50 | $8.63 | 171,248 | — | — |
| 2023-10-09 | $5.00 | $6.64 | 3,560 | — | — |
| 2023-10-06 | $5.25 | $6.97 | 8,404 | — | — |
| 2023-10-05 | $5.00 | $6.64 | 2,992 | — | — |
| 2023-10-04 | $5.00 | $6.64 | 2,264 | — | — |
| 2023-10-03 | $5.00 | $6.64 | 11,636 | — | — |
| 2023-10-02 | $5.50 | $7.30 | 3,828 | — | — |
| 2023-09-29 | $5.25 | $6.97 | 5,660 | — | — |
| 2023-09-28 | $5.25 | $6.97 | 6,376 | — | — |
| 2023-09-27 | $5.25 | $6.97 | 20,436 | — | — |
| 2023-09-26 | $5.00 | $6.64 | 15,764 | — | — |
| 2023-09-25 | $5.00 | $6.64 | 6,100 | — | — |
| 2023-09-22 | $4.75 | $6.31 | 2,372 | — | — |
| 2023-09-21 | $5.00 | $6.64 | 6,068 | — | — |
| 2023-09-20 | $5.25 | $6.97 | 4,380 | — | — |
| 2023-09-19 | $5.25 | $6.97 | 3,424 | — | — |
| 2023-09-18 | $5.25 | $6.97 | 6,344 | — | — |
| 2023-09-15 | $6.25 | $8.30 | 17,800 | — | — |
| 2023-09-14 | $5.00 | $6.64 | 21,120 | — | — |
| 2023-09-13 | $4.50 | $5.97 | 19,656 | — | — |
| 2023-09-12 | $5.00 | $6.64 | 5,512 | — | — |
| 2023-09-11 | $5.00 | $6.64 | 5,628 | — | — |
| 2023-09-08 | $5.50 | $7.30 | 2,232 | — | — |
| 2023-09-07 | $5.50 | $7.30 | 3,900 | — | — |
| 2023-09-06 | $5.75 | $7.63 | 2,928 | — | — |
| 2023-09-05 | $5.50 | $7.30 | 3,188 | — | — |
| 2023-09-01 | $5.75 | $7.63 | 22,792 | — | — |
| 2023-08-31 | $6.25 | $8.30 | 12,964 | — | — |
| 2023-08-30 | $6.75 | $8.96 | 5,060 | — | — |
| 2023-08-29 | $7.00 | $9.29 | 24,148 | — | — |
| 2023-08-28 | $6.50 | $8.63 | 13,968 | — | — |
| 2023-08-25 | $7.00 | $9.29 | 10,944 | — | — |
| 2023-08-24 | $6.75 | $8.96 | 10,240 | — | — |
| 2023-08-23 | $7.00 | $9.29 | 2,848 | — | — |
| 2023-08-22 | $6.75 | $8.96 | 8,248 | — | — |
| 2023-08-21 | $7.50 | $9.96 | 17,980 | — | — |
| 2023-08-18 | $7.50 | $9.96 | 40,224 | — | — |
| 2023-08-17 | $6.50 | $8.63 | 8,624 | — | — |
| 2023-08-16 | $7.00 | $9.29 | 15,608 | — | — |
| 2023-08-15 | $7.00 | $9.29 | 15,640 | — | — |
| 2023-08-14 | $7.75 | $10.29 | 10,260 | — | — |
| 2023-08-11 | $7.75 | $10.29 | 9,400 | — | — |
| 2023-08-10 | $7.00 | $9.29 | 22,416 | — | — |
| 2023-08-09 | $6.50 | $8.63 | 9,200 | — | — |
| 2023-08-08 | $6.75 | $8.96 | 22,000 | — | — |
| 2023-08-07 | $7.00 | $9.29 | 28,568 | — | — |
| 2023-08-04 | $7.50 | $9.96 | 33,576 | — | — |
| 2023-08-03 | $7.75 | $10.29 | 33,700 | — | — |
| 2023-08-02 | $8.50 | $11.28 | 93,396 | — | — |
| 2023-08-01 | $7.75 | $10.29 | 31,948 | — | — |
| 2023-07-31 | $7.50 | $9.96 | 23,420 | — | — |
| 2023-07-28 | $7.75 | $10.29 | 22,072 | — | — |
| 2023-07-27 | $7.50 | $9.96 | 52,184 | — | — |
| 2023-07-26 | $9.00 | $11.95 | 266,696 | — | — |
| 2023-07-25 | $7.00 | $9.29 | 44,820 | — | — |
| 2023-07-24 | $6.00 | $7.96 | 11,296 | — | — |
| 2023-07-21 | $5.75 | $7.63 | 7,664 | — | — |
| 2023-07-20 | $5.75 | $7.63 | 11,116 | — | — |
| 2023-07-19 | $6.00 | $7.96 | 18,436 | — | — |
| 2023-07-18 | $6.00 | $7.96 | 19,580 | — | — |
| 2023-07-17 | $5.75 | $7.63 | 38,812 | — | — |
| 2023-07-14 | $5.75 | $7.63 | 50,160 | — | — |
| 2023-07-13 | $6.75 | $8.96 | 122,320 | — | — |
| 2023-07-12 | $6.25 | $8.30 | 66,232 | — | — |
| 2023-07-11 | $5.75 | $7.63 | 38,248 | — | — |
| 2023-07-10 | $5.25 | $6.97 | 24,516 | — | — |
| 2023-07-07 | $4.75 | $6.31 | 92,668 | — | — |
| 2023-07-06 | $5.25 | $6.97 | 7,136 | — | — |
| 2023-07-05 | $5.25 | $6.97 | 14,876 | — | — |
| 2023-07-03 | $5.75 | $7.63 | 12,572 | — | — |
| 2023-06-30 | $5.00 | $6.64 | 18,596 | — | — |
| 2023-06-29 | $5.00 | $6.64 | 12,776 | — | — |
| 2023-06-28 | $4.50 | $5.97 | 6,544 | — | — |
| 2023-06-27 | $4.75 | $6.31 | 9,524 | — | — |
| 2023-06-26 | $4.75 | $6.31 | 32,364 | — | — |
| 2023-06-23 | $5.00 | $6.64 | 35,512 | — | — |
| 2023-06-22 | $4.75 | $6.31 | 24,796 | — | — |
| 2023-06-21 | $5.00 | $6.64 | 96,656 | — | — |
| 2023-06-20 | $4.75 | $6.31 | 9,816 | — | — |
| 2023-06-16 | $4.50 | $5.97 | 9,528 | — | — |
| 2023-06-15 | $4.50 | $5.97 | 5,812 | — | — |
| 2023-06-14 | $4.75 | $6.31 | 7,636 | — | — |
| 2023-06-13 | $4.75 | $6.31 | 4,016 | — | — |
| 2023-06-12 | $4.50 | $5.97 | 3,900 | — | — |
| 2023-06-09 | $4.75 | $6.31 | 2,588 | — | — |
| 2023-06-08 | $4.50 | $5.97 | 4,316 | — | — |
| 2023-06-07 | $4.75 | $6.31 | 5,244 | — | — |
| 2023-06-06 | $5.00 | $6.64 | 10,652 | — | — |
| 2023-06-05 | $5.25 | $6.97 | 3,840 | — | — |
| 2023-06-02 | $5.25 | $6.97 | 7,960 | — | — |
| 2023-06-01 | $4.50 | $5.97 | 8,488 | — | — |
| 2023-05-31 | $4.25 | $5.64 | 4,648 | — | — |
| 2023-05-30 | $4.00 | $5.31 | 21,072 | — | — |
| 2023-05-26 | $4.25 | $5.64 | 9,468 | — | — |
| 2023-05-25 | $4.50 | $5.97 | 5,572 | — | — |
| 2023-05-24 | $4.75 | $6.31 | 14,252 | — | — |
| 2023-05-23 | $5.00 | $6.64 | 4,244 | — | — |
| 2023-05-22 | $5.00 | $6.64 | 5,820 | — | — |
| 2023-05-19 | $5.25 | $6.97 | 1,784 | — | — |
| 2023-05-18 | $5.25 | $6.97 | 2,892 | — | — |
| 2023-05-17 | $5.50 | $7.30 | 8,712 | — | — |
| 2023-05-16 | $5.25 | $6.97 | 8,732 | — | — |
| 2023-05-15 | $5.50 | $7.30 | 20,536 | — | — |
| 2023-05-12 | $5.00 | $6.64 | 8,564 | — | — |
| 2023-05-11 | $5.00 | $6.64 | 6,596 | — | — |
| 2023-05-10 | $5.00 | $6.64 | 6,532 | — | — |
| 2023-05-09 | $4.75 | $6.31 | 6,032 | — | — |
| 2023-05-08 | $5.00 | $6.64 | 4,808 | — | — |
| 2023-05-05 | $5.00 | $6.64 | 4,436 | — | — |
| 2023-05-04 | $5.00 | $6.64 | 9,540 | — | — |
| 2023-05-03 | $4.75 | $6.31 | 6,728 | — | — |
| 2023-05-02 | $5.00 | $6.64 | 58,260 | — | — |
| 2023-05-01 | $5.00 | $6.64 | 10,720 | — | — |
| 2023-04-28 | $5.25 | $6.97 | 53,588 | — | — |
| 2023-04-27 | $4.25 | $5.64 | 57,900 | — | — |
| 2023-04-26 | $5.25 | $6.97 | 22,268 | — | — |
| 2023-04-25 | $5.75 | $7.63 | 35,388 | — | — |
| 2023-04-24 | $6.00 | $7.96 | 24,512 | — | — |
| 2023-04-21 | $6.75 | $8.96 | 71,576 | — | — |
| 2023-04-20 | $6.75 | $8.96 | 34,672 | — | — |
| 2023-04-19 | $6.25 | $8.30 | 27,704 | — | — |
| 2023-04-18 | $6.50 | $8.63 | 39,676 | — | — |
| 2023-04-17 | $6.25 | $8.30 | 14,392 | — | — |
| 2023-04-14 | $6.25 | $8.30 | 15,796 | — | — |
| 2023-04-13 | $6.50 | $8.63 | 26,224 | — | — |
| 2023-04-12 | $6.25 | $8.30 | 12,476 | — | — |
| 2023-04-11 | $6.75 | $8.96 | 39,236 | — | — |
| 2023-04-10 | $6.50 | $8.63 | 58,300 | — | — |
| 2023-04-06 | $6.50 | $8.63 | 119,052 | — | — |
| 2023-04-05 | $6.50 | $8.63 | 19,484 | — | — |
| 2023-04-04 | $6.75 | $8.96 | 27,452 | — | — |
| 2023-04-03 | $7.00 | $9.29 | 30,168 | — | — |
| 2023-03-31 | $6.75 | $8.96 | 21,360 | — | — |
| 2023-03-30 | $7.00 | $9.29 | 23,804 | — | — |
| 2023-03-29 | $7.50 | $9.96 | 77,320 | — | — |
| 2023-03-28 | $6.75 | $8.96 | 31,748 | — | — |
| 2023-03-27 | $7.00 | $9.29 | 43,116 | — | — |
| 2023-03-24 | $8.00 | $10.62 | 191,636 | — | — |
| 2023-03-23 | $8.25 | $10.95 | 280,736 | — | — |
| 2023-03-22 | $7.00 | $9.29 | 24,372 | — | — |
| 2023-03-21 | $7.50 | $9.96 | 43,108 | — | — |
| 2023-03-20 | $6.75 | $8.96 | 18,140 | — | — |
| 2023-03-17 | $6.75 | $8.96 | 25,104 | — | — |
| 2023-03-16 | $7.00 | $9.29 | 5,780 | — | — |
| 2023-03-15 | $7.25 | $9.62 | 14,920 | — | — |
| 2023-03-14 | $6.75 | $8.96 | 26,508 | — | — |
| 2023-03-13 | $8.25 | $10.95 | 7,088 | — | — |
| 2023-03-10 | $8.50 | $11.28 | 4,120 | — | — |
| 2023-03-09 | $8.25 | $10.95 | 14,628 | — | — |
| 2023-03-08 | $8.75 | $11.62 | 15,192 | — | — |
| 2023-03-07 | $8.00 | $10.62 | 4,364 | — | — |
| 2023-03-06 | $8.25 | $10.95 | 2,548 | — | — |
| 2023-03-03 | $8.25 | $10.95 | 8,884 | — | — |
| 2023-03-02 | $7.25 | $9.62 | 4,516 | — | — |
| 2023-03-01 | $7.75 | $10.29 | 5,192 | — | — |
| 2023-02-28 | $8.50 | $11.28 | 2,912 | — | — |
| 2023-02-27 | $8.00 | $10.62 | 8,268 | — | — |
| 2023-02-24 | $8.00 | $10.62 | 3,540 | — | — |
| 2023-02-23 | $8.00 | $10.62 | 5,256 | — | — |
| 2023-02-22 | $8.50 | $11.28 | 3,344 | — | — |
| 2023-02-21 | $8.75 | $11.62 | 24,612 | — | — |
| 2023-02-17 | $8.50 | $11.28 | 22,672 | — | — |
| 2023-02-16 | $8.50 | $11.28 | 19,456 | — | — |
| 2023-02-15 | $9.00 | $11.95 | 12,368 | — | — |
| 2023-02-14 | $7.75 | $10.29 | 7,028 | — | — |
| 2023-02-13 | $8.00 | $10.62 | 9,324 | — | — |
| 2023-02-10 | $9.00 | $11.95 | 3,804 | — | — |
| 2023-02-09 | $8.75 | $11.62 | 5,076 | — | — |
| 2023-02-08 | $9.00 | $11.95 | 19,168 | — | — |
| 2023-02-07 | $9.75 | $12.94 | 15,260 | — | — |
| 2023-02-06 | $10.25 | $13.61 | 15,556 | — | — |
| 2023-02-03 | $10.75 | $14.27 | 20,088 | — | — |
| 2023-02-02 | $12.00 | $15.93 | 42,952 | — | — |
| 2023-02-01 | $10.25 | $13.61 | 8,140 | — | — |
| 2023-01-31 | $10.50 | $13.94 | 10,372 | — | — |
| 2023-01-30 | $10.25 | $13.61 | 8,572 | — | — |
| 2023-01-27 | $11.00 | $14.60 | 6,824 | — | — |
| 2023-01-26 | $10.75 | $14.27 | 9,280 | — | — |
| 2023-01-25 | $11.50 | $15.27 | 13,344 | — | — |
| 2023-01-24 | $11.75 | $15.60 | 27,020 | — | — |
| 2023-01-23 | $13.00 | $17.26 | 218,032 | — | — |
| 2023-01-20 | $12.75 | $16.92 | 18,432 | — | — |
| 2023-01-19 | $10.50 | $13.94 | 4,304 | — | — |
| 2023-01-18 | $10.75 | $14.27 | 5,612 | — | — |
| 2023-01-17 | $12.50 | $16.59 | 7,852 | — | — |
| 2023-01-13 | $11.50 | $15.27 | 11,080 | — | — |
| 2023-01-12 | $14.25 | $18.92 | 9,116 | — | — |
| 2023-01-11 | $9.75 | $12.94 | 1,844 | — | — |
| 2023-01-10 | $10.00 | $13.27 | 1,024 | — | — |
| 2023-01-09 | $9.75 | $12.94 | 2,152 | — | — |
| 2023-01-06 | $9.25 | $12.28 | 1,504 | — | — |
| 2023-01-05 | $9.25 | $12.28 | 1,640 | — | — |
| 2023-01-04 | $9.00 | $11.95 | 5,404 | — | — |
| 2023-01-03 | $7.50 | $9.96 | 1,804 | — | — |