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
- 1992-10-21 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 | $2.15 | $12.19 | 38,600 | — | — |
| 2023-12-28 | $2.05 | $11.63 | 12,920 | — | — |
| 2023-12-27 | $1.95 | $11.06 | 68,460 | — | — |
| 2023-12-26 | $1.95 | $11.06 | 17,440 | — | — |
| 2023-12-22 | $2.05 | $11.63 | 32,120 | — | — |
| 2023-12-21 | $2.25 | $12.76 | 820 | — | — |
| 2023-12-20 | $2.50 | $14.18 | 4,720 | — | — |
| 2023-12-19 | $2.45 | $13.89 | 9,060 | — | — |
| 2023-12-18 | $2.40 | $13.61 | 15,340 | — | — |
| 2023-12-15 | $2.50 | $14.18 | 5,280 | — | — |
| 2023-12-14 | $2.35 | $13.33 | 4,540 | — | — |
| 2023-12-13 | $2.50 | $14.18 | 4,340 | — | — |
| 2023-12-12 | $2.45 | $13.89 | 6,500 | — | — |
| 2023-12-11 | $2.40 | $13.61 | 7,540 | — | — |
| 2023-12-08 | $2.75 | $15.60 | 7,640 | — | — |
| 2023-12-07 | $2.55 | $14.46 | 1,920 | — | — |
| 2023-12-06 | $2.60 | $14.74 | 1,840 | — | — |
| 2023-12-05 | $2.55 | $14.46 | 1,480 | — | — |
| 2023-12-04 | $2.50 | $14.18 | 2,600 | — | — |
| 2023-12-01 | $2.55 | $14.46 | 14,500 | — | — |
| 2023-11-30 | $2.40 | $13.61 | 7,320 | — | — |
| 2023-11-29 | $2.30 | $13.04 | 25,420 | — | — |
| 2023-11-28 | $2.15 | $12.19 | 63,080 | — | — |
| 2023-11-27 | $1.90 | $10.78 | 8,980 | — | — |
| 2023-11-24 | $2.00 | $11.34 | 1,320 | — | — |
| 2023-11-22 | $2.05 | $11.63 | 8,720 | — | — |
| 2023-11-21 | $2.00 | $11.34 | 400 | — | — |
| 2023-11-20 | $1.95 | $11.06 | 6,540 | — | — |
| 2023-11-17 | $1.90 | $10.78 | 2,180 | — | — |
| 2023-11-16 | $1.95 | $11.06 | 5,460 | — | — |
| 2023-11-15 | $2.05 | $11.63 | 1,380 | — | — |
| 2023-11-14 | $2.10 | $11.91 | 28,100 | — | — |
| 2023-11-13 | $2.10 | $11.91 | 3,920 | — | — |
| 2023-11-10 | $2.10 | $11.91 | 6,300 | — | — |
| 2023-11-09 | $2.25 | $12.76 | 12,460 | — | — |
| 2023-11-08 | $2.20 | $12.48 | 3,380 | — | — |
| 2023-11-07 | $2.25 | $12.76 | 13,240 | — | — |
| 2023-11-06 | $2.30 | $13.04 | 3,340 | — | — |
| 2023-11-03 | $2.30 | $13.04 | 1,920 | — | — |
| 2023-11-02 | $2.25 | $12.76 | 4,020 | — | — |
| 2023-11-01 | $2.25 | $12.76 | 1,300 | — | — |
| 2023-10-31 | $2.30 | $13.04 | 3,260 | — | — |
| 2023-10-30 | $2.15 | $12.19 | 8,080 | — | — |
| 2023-10-27 | $2.25 | $12.76 | 2,820 | — | — |
| 2023-10-26 | $2.25 | $12.76 | 11,020 | — | — |
| 2023-10-25 | $2.20 | $12.48 | 5,700 | — | — |
| 2023-10-24 | $2.45 | $13.89 | 4,180 | — | — |
| 2023-10-23 | $2.50 | $14.18 | 14,440 | — | — |
| 2023-10-20 | $2.40 | $13.61 | 8,820 | — | — |
| 2023-10-19 | $2.45 | $13.89 | 7,840 | — | — |
| 2023-10-18 | $2.60 | $14.74 | 2,780 | — | — |
| 2023-10-17 | $2.70 | $15.31 | 3,320 | — | — |
| 2023-10-16 | $2.65 | $15.03 | 3,020 | — | — |
| 2023-10-13 | $2.60 | $14.74 | 11,680 | — | — |
| 2023-10-12 | $2.60 | $14.74 | 7,100 | — | — |
| 2023-10-11 | $3.05 | $17.30 | 9,940 | — | — |
| 2023-10-10 | $2.85 | $16.16 | 12,640 | — | — |
| 2023-10-09 | $2.65 | $15.03 | 9,720 | — | — |
| 2023-10-06 | $2.75 | $15.60 | 10,980 | — | — |
| 2023-10-05 | $2.75 | $15.60 | 14,900 | — | — |
| 2023-10-04 | $3.20 | $18.15 | 4,440 | — | — |
| 2023-10-03 | $3.45 | $19.57 | 19,540 | — | — |
| 2023-10-02 | $3.50 | $19.85 | 4,640 | — | — |
| 2023-09-29 | $3.70 | $20.98 | 1,220 | — | — |
| 2023-09-28 | $3.60 | $20.42 | 1,460 | — | — |
| 2023-09-27 | $3.55 | $20.13 | 2,660 | — | — |
| 2023-09-26 | $3.60 | $20.42 | 5,000 | — | — |
| 2023-09-25 | $3.40 | $19.28 | 3,440 | — | — |
| 2023-09-22 | $3.50 | $19.85 | 5,380 | — | — |
| 2023-09-21 | $3.55 | $20.13 | 2,260 | — | — |
| 2023-09-20 | $3.45 | $19.57 | 7,000 | — | — |
| 2023-09-19 | $3.55 | $20.13 | 1,560 | — | — |
| 2023-09-18 | $3.90 | $22.12 | 2,820 | — | — |
| 2023-09-15 | $3.60 | $20.42 | 2,460 | — | — |
| 2023-09-14 | $3.80 | $21.55 | 3,260 | — | — |
| 2023-09-13 | $3.70 | $20.98 | 2,240 | — | — |
| 2023-09-12 | $4.00 | $22.68 | 4,200 | — | — |
| 2023-09-11 | $4.25 | $24.10 | 3,880 | — | — |
| 2023-09-08 | $3.50 | $19.85 | 2,160 | — | — |
| 2023-09-07 | $3.50 | $19.85 | 4,260 | — | — |
| 2023-09-06 | $3.75 | $21.27 | 7,660 | — | — |
| 2023-09-05 | $3.70 | $20.98 | 1,780 | — | — |
| 2023-09-01 | $3.60 | $20.42 | 1,100 | — | — |
| 2023-08-31 | $4.00 | $22.68 | 1,040 | — | — |
| 2023-08-30 | $3.60 | $20.42 | 1,660 | — | — |
| 2023-08-29 | $3.90 | $22.12 | 1,620 | — | — |
| 2023-08-28 | $3.85 | $21.83 | 880 | — | — |
| 2023-08-25 | $3.60 | $20.42 | 920 | — | — |
| 2023-08-24 | $3.60 | $20.42 | 1,340 | — | — |
| 2023-08-23 | $3.70 | $20.98 | 16,500 | — | — |
| 2023-08-22 | $3.80 | $21.55 | 5,480 | — | — |
| 2023-08-21 | $3.70 | $20.98 | 740 | — | — |
| 2023-08-18 | $3.70 | $20.98 | 2,900 | — | — |
| 2023-08-17 | $3.70 | $20.98 | 12,820 | — | — |
| 2023-08-16 | $3.60 | $20.42 | 7,320 | — | — |
| 2023-08-15 | $3.50 | $19.85 | 16,520 | — | — |
| 2023-08-14 | $3.80 | $21.55 | 2,440 | — | — |
| 2023-08-11 | $3.85 | $21.83 | 3,900 | — | — |
| 2023-08-10 | $3.75 | $21.27 | 2,560 | — | — |
| 2023-08-09 | $3.90 | $22.12 | 7,660 | — | — |
| 2023-08-08 | $3.85 | $21.83 | 15,660 | — | — |
| 2023-08-07 | $4.00 | $22.68 | 146,580 | — | — |
| 2023-08-04 | $4.80 | $27.22 | 2,480 | — | — |
| 2023-08-03 | $4.55 | $25.80 | 8,900 | — | — |
| 2023-08-02 | $4.75 | $26.94 | 4,920 | — | — |
| 2023-08-01 | $4.75 | $26.94 | 1,520 | — | — |
| 2023-07-31 | $4.75 | $26.94 | 12,800 | — | — |
| 2023-07-28 | $4.90 | $27.79 | 4,620 | — | — |
| 2023-07-27 | $4.85 | $27.50 | 6,060 | — | — |
| 2023-07-26 | $5.15 | $29.21 | 3,720 | — | — |
| 2023-07-25 | $5.25 | $29.77 | 10,800 | — | — |
| 2023-07-24 | $5.10 | $28.92 | 3,660 | — | — |
| 2023-07-21 | $5.00 | $28.36 | 16,480 | — | — |
| 2023-07-20 | $5.10 | $28.92 | 19,800 | — | — |
| 2023-07-19 | $5.10 | $28.92 | 37,500 | — | — |
| 2023-07-18 | $4.60 | $26.09 | 35,480 | — | — |
| 2023-07-17 | $4.15 | $23.53 | 9,520 | — | — |
| 2023-07-14 | $4.25 | $24.10 | 7,260 | — | — |
| 2023-07-13 | $4.25 | $24.10 | 3,460 | — | — |
| 2023-07-12 | $4.50 | $25.52 | 13,800 | — | — |
| 2023-07-11 | $4.50 | $25.52 | 12,760 | — | — |
| 2023-07-10 | $4.15 | $23.53 | 12,180 | — | — |
| 2023-07-07 | $4.30 | $24.39 | 8,540 | — | — |
| 2023-07-06 | $4.65 | $26.37 | 152,600 | — | — |
| 2023-07-05 | $5.40 | $30.62 | 13,180 | — | — |
| 2023-07-03 | $4.90 | $27.79 | 100 | — | — |
| 2023-06-30 | $4.75 | $26.94 | 5,040 | — | — |
| 2023-06-29 | $4.75 | $26.94 | 2,780 | — | — |
| 2023-06-28 | $4.70 | $26.65 | 1,160 | — | — |
| 2023-06-27 | $4.80 | $27.22 | 1,520 | — | — |
| 2023-06-26 | $4.85 | $27.50 | 7,260 | — | — |
| 2023-06-23 | $5.00 | $28.36 | 1,000 | — | — |
| 2023-06-22 | $4.90 | $27.79 | 6,800 | — | — |
| 2023-06-21 | $5.05 | $28.64 | 2,200 | — | — |
| 2023-06-20 | $5.05 | $28.64 | 5,780 | — | — |
| 2023-06-16 | $5.20 | $29.49 | 1,100 | — | — |
| 2023-06-15 | $5.20 | $29.49 | 2,100 | — | — |
| 2023-06-14 | $5.25 | $29.77 | 9,260 | — | — |
| 2023-06-13 | $5.00 | $28.36 | 17,080 | — | — |
| 2023-06-12 | $5.25 | $29.77 | 5,480 | — | — |
| 2023-06-09 | $5.25 | $29.77 | 13,940 | — | — |
| 2023-06-08 | $5.20 | $29.49 | 59,000 | — | — |
| 2023-06-07 | $4.80 | $27.22 | 10,500 | — | — |
| 2023-06-06 | $4.80 | $27.22 | 5,740 | — | — |
| 2023-06-05 | $4.70 | $26.65 | 900 | — | — |
| 2023-06-02 | $4.90 | $27.79 | 13,360 | — | — |
| 2023-06-01 | $4.50 | $25.52 | 1,040 | — | — |
| 2023-05-31 | $4.65 | $26.37 | 1,140 | — | — |
| 2023-05-30 | $4.50 | $25.52 | 4,980 | — | — |
| 2023-05-26 | $4.60 | $26.09 | 1,300 | — | — |
| 2023-05-25 | $4.45 | $25.24 | 5,340 | — | — |
| 2023-05-24 | $4.65 | $26.37 | 5,420 | — | — |
| 2023-05-23 | $4.60 | $26.09 | 8,900 | — | — |
| 2023-05-22 | $4.80 | $27.22 | 6,660 | — | — |
| 2023-05-19 | $4.80 | $27.22 | 240 | — | — |
| 2023-05-18 | $4.70 | $26.65 | 2,380 | — | — |
| 2023-05-17 | $4.90 | $27.79 | 6,400 | — | — |
| 2023-05-16 | $4.65 | $26.37 | 4,740 | — | — |
| 2023-05-15 | $4.70 | $26.65 | 22,340 | — | — |
| 2023-05-12 | $4.80 | $27.22 | 8,240 | — | — |
| 2023-05-11 | $5.00 | $28.36 | 720 | — | — |
| 2023-05-10 | $5.00 | $28.36 | 8,540 | — | — |
| 2023-05-09 | $5.00 | $28.36 | 520 | — | — |
| 2023-05-08 | $4.95 | $28.07 | 5,840 | — | — |
| 2023-05-05 | $5.10 | $28.92 | 2,940 | — | — |
| 2023-05-04 | $5.10 | $28.92 | 1,760 | — | — |
| 2023-05-03 | $5.05 | $28.64 | 5,260 | — | — |
| 2023-05-02 | $5.05 | $28.64 | 10,480 | — | — |
| 2023-05-01 | $5.50 | $31.19 | 9,360 | — | — |
| 2023-04-28 | $5.25 | $29.77 | 18,840 | — | — |
| 2023-04-27 | $5.25 | $29.77 | 15,420 | — | — |
| 2023-04-26 | $5.15 | $29.21 | 7,560 | — | — |
| 2023-04-25 | $5.20 | $29.49 | 3,300 | — | — |
| 2023-04-24 | $5.25 | $29.77 | 9,980 | — | — |
| 2023-04-21 | $5.60 | $31.76 | 12,120 | — | — |
| 2023-04-20 | $5.70 | $32.33 | 74,160 | — | — |
| 2023-04-19 | $4.55 | $25.80 | 12,480 | — | — |
| 2023-04-18 | $4.30 | $24.39 | 4,900 | — | — |
| 2023-04-17 | $4.30 | $24.39 | 6,200 | — | — |
| 2023-04-14 | $4.20 | $23.82 | 4,740 | — | — |
| 2023-04-13 | $4.50 | $25.52 | 1,900 | — | — |
| 2023-04-12 | $4.30 | $24.39 | 3,160 | — | — |
| 2023-04-11 | $4.30 | $24.39 | 2,840 | — | — |
| 2023-04-10 | $4.20 | $23.82 | 7,100 | — | — |
| 2023-04-06 | $4.20 | $23.82 | 1,340 | — | — |
| 2023-04-05 | $4.35 | $24.67 | 7,120 | — | — |
| 2023-04-04 | $4.40 | $24.95 | 5,240 | — | — |
| 2023-04-03 | $4.45 | $25.24 | 7,420 | — | — |
| 2023-03-31 | $4.70 | $26.65 | 3,940 | — | — |
| 2023-03-30 | $4.60 | $26.09 | 8,540 | — | — |
| 2023-03-29 | $4.45 | $25.24 | 5,280 | — | — |
| 2023-03-28 | $4.50 | $25.52 | 2,740 | — | — |
| 2023-03-27 | $4.45 | $25.24 | 15,360 | — | — |
| 2023-03-24 | $4.70 | $26.65 | 1,380 | — | — |
| 2023-03-23 | $4.60 | $26.09 | 5,300 | — | — |
| 2023-03-22 | $4.70 | $26.65 | 8,740 | — | — |
| 2023-03-21 | $4.60 | $26.09 | 2,740 | — | — |
| 2023-03-20 | $4.60 | $26.09 | 4,020 | — | — |
| 2023-03-17 | $4.35 | $24.67 | 9,260 | — | — |
| 2023-03-16 | $4.55 | $25.80 | 14,660 | — | — |
| 2023-03-15 | $4.80 | $27.22 | 660 | — | — |
| 2023-03-14 | $4.70 | $26.65 | 4,220 | — | — |
| 2023-03-13 | $4.80 | $27.22 | 4,920 | — | — |
| 2023-03-10 | $4.85 | $27.50 | 3,920 | — | — |
| 2023-03-09 | $4.90 | $27.79 | 13,560 | — | — |
| 2023-03-08 | $5.00 | $28.36 | 4,500 | — | — |
| 2023-03-07 | $5.20 | $29.49 | 1,960 | — | — |
| 2023-03-06 | $5.20 | $29.49 | 4,200 | — | — |
| 2023-03-03 | $5.25 | $29.77 | 7,260 | — | — |
| 2023-03-02 | $5.10 | $28.92 | 6,760 | — | — |
| 2023-03-01 | $5.05 | $28.64 | 6,860 | — | — |
| 2023-02-28 | $5.30 | $30.06 | 1,900 | — | — |
| 2023-02-27 | $5.25 | $29.77 | 5,280 | — | — |
| 2023-02-24 | $5.40 | $30.62 | 560 | — | — |
| 2023-02-23 | $5.45 | $30.91 | 1,180 | — | — |
| 2023-02-22 | $5.90 | $33.46 | 4,700 | — | — |
| 2023-02-21 | $5.30 | $30.06 | 2,820 | — | — |
| 2023-02-17 | $5.35 | $30.34 | 1,180 | — | — |
| 2023-02-16 | $5.40 | $30.62 | 1,440 | — | — |
| 2023-02-15 | $5.35 | $30.34 | 3,380 | — | — |
| 2023-02-14 | $5.30 | $30.06 | 660 | — | — |
| 2023-02-13 | $5.60 | $31.76 | 2,700 | — | — |
| 2023-02-10 | $5.60 | $31.76 | 12,000 | — | — |
| 2023-02-09 | $5.25 | $29.77 | 2,280 | — | — |
| 2023-02-08 | $5.55 | $31.47 | 3,280 | — | — |
| 2023-02-07 | $5.50 | $31.19 | 1,900 | — | — |
| 2023-02-06 | $5.45 | $30.91 | 4,120 | — | — |
| 2023-02-03 | $5.35 | $30.34 | 2,080 | — | — |
| 2023-02-02 | $5.55 | $31.47 | 1,920 | — | — |
| 2023-02-01 | $5.50 | $31.19 | 1,580 | — | — |
| 2023-01-31 | $5.40 | $30.62 | 7,720 | — | — |
| 2023-01-30 | $5.55 | $31.47 | 3,200 | — | — |
| 2023-01-27 | $5.45 | $30.91 | 9,480 | — | — |
| 2023-01-26 | $5.75 | $32.61 | 2,760 | — | — |
| 2023-01-25 | $5.45 | $30.91 | 2,260 | — | — |
| 2023-01-24 | $5.50 | $31.19 | 5,040 | — | — |
| 2023-01-23 | $5.50 | $31.19 | 4,000 | — | — |
| 2023-01-20 | $5.45 | $30.91 | 4,220 | — | — |
| 2023-01-19 | $5.45 | $30.91 | 2,700 | — | — |
| 2023-01-18 | $5.40 | $30.62 | 2,000 | — | — |
| 2023-01-17 | $5.40 | $30.62 | 3,080 | — | — |
| 2023-01-13 | $5.30 | $30.06 | 3,620 | — | — |
| 2023-01-12 | $5.05 | $28.64 | 3,120 | — | — |
| 2023-01-11 | $5.25 | $29.77 | 3,300 | — | — |
| 2023-01-10 | $5.25 | $29.77 | 10,080 | — | — |
| 2023-01-09 | $4.80 | $27.22 | 9,900 | — | — |
| 2023-01-06 | $4.95 | $28.07 | 1,480 | — | — |
| 2023-01-05 | $5.10 | $28.92 | 1,640 | — | — |
| 2023-01-04 | $5.25 | $29.77 | 4,620 | — | — |
| 2023-01-03 | $5.30 | $30.06 | 6,740 | — | — |