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
- 1980-03-17 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 | $4.25 | $4.96 | 61,000 | — | — |
| 2023-12-28 | $4.07 | $4.75 | 23,500 | — | — |
| 2023-12-27 | $4.24 | $4.95 | 64,300 | — | — |
| 2023-12-26 | $4.21 | $4.91 | 61,400 | — | — |
| 2023-12-22 | $3.96 | $4.62 | 60,200 | — | — |
| 2023-12-21 | $3.83 | $4.47 | 33,100 | — | — |
| 2023-12-20 | $3.77 | $4.40 | 33,700 | — | — |
| 2023-12-19 | $3.67 | $4.28 | 20,200 | — | — |
| 2023-12-18 | $3.61 | $4.21 | 22,800 | — | — |
| 2023-12-15 | $3.63 | $4.24 | 10,400 | — | — |
| 2023-12-14 | $3.68 | $4.29 | 39,000 | — | — |
| 2023-12-13 | $3.54 | $4.13 | 23,800 | — | — |
| 2023-12-12 | $3.41 | $3.98 | 37,200 | — | — |
| 2023-12-11 | $3.52 | $4.11 | 67,900 | — | — |
| 2023-12-08 | $3.66 | $4.27 | 18,100 | — | — |
| 2023-12-07 | $3.61 | $4.21 | 27,100 | — | — |
| 2023-12-06 | $3.67 | $4.28 | 30,200 | — | — |
| 2023-12-05 | $3.68 | $4.29 | 47,500 | — | — |
| 2023-12-04 | $3.90 | $4.55 | 111,200 | — | — |
| 2023-12-01 | $3.70 | $4.32 | 156,200 | — | — |
| 2023-11-30 | $3.33 | $3.89 | 21,200 | — | — |
| 2023-11-29 | $3.41 | $3.98 | 35,700 | — | — |
| 2023-11-28 | $3.41 | $3.98 | 44,200 | — | — |
| 2023-11-27 | $3.39 | $3.96 | 25,700 | — | — |
| 2023-11-24 | $3.38 | $3.94 | 11,400 | — | — |
| 2023-11-22 | $3.24 | $3.78 | 8,400 | — | — |
| 2023-11-21 | $3.31 | $3.86 | 13,200 | — | — |
| 2023-11-20 | $3.30 | $3.85 | 18,600 | — | — |
| 2023-11-17 | $3.23 | $3.77 | 17,900 | — | — |
| 2023-11-16 | $3.26 | $3.80 | 20,100 | — | — |
| 2023-11-15 | $3.30 | $3.85 | 30,800 | — | — |
| 2023-11-14 | $3.25 | $3.79 | 23,000 | — | — |
| 2023-11-13 | $3.09 | $3.61 | 14,800 | — | — |
| 2023-11-10 | $3.07 | $3.58 | 18,900 | — | — |
| 2023-11-09 | $3.12 | $3.64 | 17,100 | — | — |
| 2023-11-08 | $3.20 | $3.73 | 38,500 | — | — |
| 2023-11-07 | $3.30 | $3.85 | 47,500 | — | — |
| 2023-11-06 | $3.31 | $3.86 | 26,100 | — | — |
| 2023-11-03 | $3.46 | $4.04 | 21,600 | — | — |
| 2023-11-02 | $3.35 | $3.91 | 12,600 | — | — |
| 2023-11-01 | $3.26 | $3.80 | 18,700 | — | — |
| 2023-10-31 | $3.33 | $3.89 | 11,000 | — | — |
| 2023-10-30 | $3.41 | $3.98 | 79,800 | — | — |
| 2023-10-27 | $3.43 | $4.00 | 47,400 | — | — |
| 2023-10-26 | $3.22 | $3.76 | 22,500 | — | — |
| 2023-10-25 | $3.23 | $3.77 | 16,900 | — | — |
| 2023-10-24 | $3.29 | $3.84 | 13,400 | — | — |
| 2023-10-23 | $3.31 | $3.86 | 51,600 | — | — |
| 2023-10-20 | $3.26 | $3.80 | 62,100 | — | — |
| 2023-10-19 | $3.35 | $3.91 | 19,300 | — | — |
| 2023-10-18 | $3.38 | $3.94 | 66,300 | — | — |
| 2023-10-17 | $3.48 | $4.06 | 42,100 | — | — |
| 2023-10-16 | $3.69 | $4.31 | 75,800 | — | — |
| 2023-10-13 | $3.40 | $3.97 | 87,000 | — | — |
| 2023-10-12 | $3.03 | $3.54 | 43,600 | — | — |
| 2023-10-11 | $3.12 | $3.64 | 9,500 | — | — |
| 2023-10-10 | $3.14 | $3.66 | 14,000 | — | — |
| 2023-10-09 | $3.11 | $3.63 | 17,800 | — | — |
| 2023-10-06 | $3.11 | $3.63 | 28,100 | — | — |
| 2023-10-05 | $3.08 | $3.59 | 21,300 | — | — |
| 2023-10-04 | $3.07 | $3.58 | 17,900 | — | — |
| 2023-10-03 | $3.06 | $3.57 | 10,400 | — | — |
| 2023-10-02 | $3.08 | $3.59 | 44,000 | — | — |
| 2023-09-29 | $3.11 | $3.63 | 38,100 | — | — |
| 2023-09-28 | $3.20 | $3.73 | 12,900 | — | — |
| 2023-09-27 | $3.11 | $3.63 | 43,600 | — | — |
| 2023-09-26 | $3.14 | $3.66 | 68,600 | — | — |
| 2023-09-25 | $3.25 | $3.79 | 21,200 | — | — |
| 2023-09-22 | $3.28 | $3.83 | 244,200 | — | — |
| 2023-09-21 | $3.49 | $4.07 | 96,600 | — | — |
| 2023-09-20 | $3.66 | $4.27 | 21,900 | — | — |
| 2023-09-19 | $3.72 | $4.34 | 13,700 | — | — |
| 2023-09-18 | $3.90 | $4.55 | 25,900 | — | — |
| 2023-09-15 | $3.85 | $4.49 | 69,000 | — | — |
| 2023-09-14 | $3.61 | $4.21 | 17,900 | — | — |
| 2023-09-13 | $3.53 | $4.12 | 17,900 | — | — |
| 2023-09-12 | $3.53 | $4.12 | 27,500 | — | — |
| 2023-09-11 | $3.46 | $4.04 | 45,500 | — | — |
| 2023-09-08 | $3.57 | $4.17 | 61,000 | — | — |
| 2023-09-07 | $3.78 | $4.41 | 41,000 | — | — |
| 2023-09-06 | $3.68 | $4.29 | 37,400 | — | — |
| 2023-09-05 | $3.83 | $4.47 | 21,300 | — | — |
| 2023-09-01 | $3.86 | $4.50 | 21,600 | — | — |
| 2023-08-31 | $3.84 | $4.48 | 29,800 | — | — |
| 2023-08-30 | $3.94 | $4.60 | 15,900 | — | — |
| 2023-08-29 | $3.92 | $4.57 | 37,300 | — | — |
| 2023-08-28 | $3.75 | $4.38 | 23,100 | — | — |
| 2023-08-25 | $3.83 | $4.47 | 18,300 | — | — |
| 2023-08-24 | $3.82 | $4.46 | 13,900 | — | — |
| 2023-08-23 | $3.89 | $4.54 | 16,700 | — | — |
| 2023-08-22 | $3.86 | $4.50 | 15,500 | — | — |
| 2023-08-21 | $3.71 | $4.33 | 38,000 | — | — |
| 2023-08-18 | $3.75 | $4.38 | 46,600 | — | — |
| 2023-08-17 | $3.77 | $4.40 | 44,600 | — | — |
| 2023-08-16 | $3.85 | $4.49 | 27,400 | — | — |
| 2023-08-15 | $3.90 | $4.55 | 30,700 | — | — |
| 2023-08-14 | $3.96 | $4.62 | 37,100 | — | — |
| 2023-08-11 | $4.04 | $4.71 | 26,900 | — | — |
| 2023-08-10 | $4.02 | $4.69 | 35,600 | — | — |
| 2023-08-09 | $4.08 | $4.76 | 13,900 | — | — |
| 2023-08-08 | $4.05 | $4.73 | 22,300 | — | — |
| 2023-08-07 | $4.15 | $4.84 | 17,700 | — | — |
| 2023-08-04 | $4.18 | $4.88 | 50,100 | — | — |
| 2023-08-03 | $4.17 | $4.87 | 17,400 | — | — |
| 2023-08-02 | $4.29 | $5.01 | 69,400 | — | — |
| 2023-08-01 | $4.44 | $5.18 | 27,100 | — | — |
| 2023-07-31 | $4.48 | $5.23 | 62,200 | — | — |
| 2023-07-28 | $4.31 | $5.03 | 25,000 | — | — |
| 2023-07-27 | $4.23 | $4.94 | 88,900 | — | — |
| 2023-07-26 | $4.41 | $5.15 | 45,300 | — | — |
| 2023-07-25 | $4.39 | $5.12 | 24,100 | — | — |
| 2023-07-24 | $4.38 | $5.11 | 28,300 | — | — |
| 2023-07-21 | $4.31 | $5.03 | 11,600 | — | — |
| 2023-07-20 | $4.30 | $5.02 | 20,000 | — | — |
| 2023-07-19 | $4.40 | $5.13 | 29,300 | — | — |
| 2023-07-18 | $4.46 | $5.20 | 56,500 | — | — |
| 2023-07-17 | $4.26 | $4.97 | 65,700 | — | — |
| 2023-07-14 | $4.29 | $5.01 | 124,400 | — | — |
| 2023-07-13 | $4.43 | $5.17 | 99,400 | — | — |
| 2023-07-12 | $4.47 | $5.22 | 85,900 | — | — |
| 2023-07-11 | $4.31 | $5.03 | 37,200 | — | — |
| 2023-07-10 | $4.35 | $5.08 | 17,800 | — | — |
| 2023-07-07 | $4.35 | $5.08 | 31,100 | — | — |
| 2023-07-06 | $4.28 | $4.99 | 37,400 | — | — |
| 2023-07-05 | $4.27 | $4.98 | 34,500 | — | — |
| 2023-07-03 | $4.31 | $5.03 | 29,400 | — | — |
| 2023-06-30 | $4.45 | $5.19 | 40,000 | — | — |
| 2023-06-29 | $4.47 | $5.22 | 118,200 | — | — |
| 2023-06-28 | $4.25 | $4.96 | 113,800 | — | — |
| 2023-06-27 | $4.37 | $5.10 | 58,700 | — | — |
| 2023-06-26 | $4.45 | $5.19 | 52,400 | — | — |
| 2023-06-23 | $4.29 | $5.01 | 164,500 | — | — |
| 2023-06-22 | $4.75 | $5.54 | 610,000 | — | — |
| 2023-06-21 | $4.29 | $5.01 | 52,100 | — | — |
| 2023-06-20 | $4.17 | $4.87 | 62,400 | — | — |
| 2023-06-16 | $4.07 | $4.75 | 33,700 | — | — |
| 2023-06-15 | $4.17 | $4.87 | 53,300 | — | — |
| 2023-06-14 | $4.09 | $4.77 | 26,400 | — | — |
| 2023-06-13 | $4.18 | $4.88 | 27,800 | — | — |
| 2023-06-12 | $4.25 | $4.96 | 27,600 | — | — |
| 2023-06-09 | $4.21 | $4.91 | 19,500 | — | — |
| 2023-06-08 | $4.30 | $5.02 | 13,600 | — | — |
| 2023-06-07 | $4.14 | $4.83 | 28,100 | — | — |
| 2023-06-06 | $4.28 | $4.99 | 32,400 | — | — |
| 2023-06-05 | $4.30 | $5.02 | 31,400 | — | — |
| 2023-06-02 | $4.32 | $5.04 | 77,800 | — | — |
| 2023-06-01 | $4.06 | $4.74 | 45,900 | — | — |
| 2023-05-31 | $3.97 | $4.63 | 26,700 | — | — |
| 2023-05-30 | $3.95 | $4.61 | 39,000 | — | — |
| 2023-05-26 | $3.95 | $4.61 | 27,200 | — | — |
| 2023-05-25 | $3.96 | $4.62 | 37,400 | — | — |
| 2023-05-24 | $3.87 | $4.52 | 62,300 | — | — |
| 2023-05-23 | $4.00 | $4.67 | 24,200 | — | — |
| 2023-05-22 | $4.03 | $4.70 | 42,100 | — | — |
| 2023-05-19 | $4.06 | $4.74 | 35,100 | — | — |
| 2023-05-18 | $3.94 | $4.60 | 49,800 | — | — |
| 2023-05-17 | $4.01 | $4.68 | 143,900 | — | — |
| 2023-05-16 | $4.15 | $4.84 | 47,700 | — | — |
| 2023-05-15 | $4.19 | $4.89 | 44,500 | — | — |
| 2023-05-12 | $4.13 | $4.82 | 40,600 | — | — |
| 2023-05-11 | $4.16 | $4.85 | 56,800 | — | — |
| 2023-05-10 | $4.23 | $4.94 | 60,200 | — | — |
| 2023-05-09 | $4.45 | $5.19 | 85,300 | — | — |
| 2023-05-08 | $4.45 | $5.19 | 103,500 | — | — |
| 2023-05-05 | $4.22 | $4.92 | 70,600 | — | — |
| 2023-05-04 | $4.15 | $4.84 | 76,300 | — | — |
| 2023-05-03 | $3.94 | $4.60 | 172,500 | — | — |
| 2023-05-02 | $3.70 | $4.32 | 383,900 | — | — |
| 2023-05-01 | $4.06 | $4.74 | 164,300 | — | — |
| 2023-04-28 | $4.31 | $5.03 | 63,900 | — | — |
| 2023-04-27 | $4.34 | $5.06 | 125,800 | — | — |
| 2023-04-26 | $4.20 | $4.90 | 61,800 | — | — |
| 2023-04-25 | $4.30 | $5.02 | 154,600 | — | — |
| 2023-04-24 | $4.45 | $5.19 | 174,200 | — | — |
| 2023-04-21 | $4.71 | $5.50 | 135,200 | — | — |
| 2023-04-20 | $4.83 | $5.64 | 358,800 | — | — |
| 2023-04-19 | $4.57 | $5.33 | 293,100 | — | — |
| 2023-04-18 | $4.41 | $5.15 | 130,800 | — | — |
| 2023-04-17 | $4.38 | $5.11 | 187,900 | — | — |
| 2023-04-14 | $4.31 | $5.03 | 320,700 | — | — |
| 2023-04-13 | $4.69 | $5.47 | 411,000 | — | — |
| 2023-04-12 | $4.62 | $5.39 | 185,500 | — | — |
| 2023-04-11 | $4.83 | $5.64 | 265,800 | — | — |
| 2023-04-10 | $5.23 | $6.10 | 261,900 | — | — |
| 2023-04-06 | $5.76 | $6.72 | 254,100 | — | — |
| 2023-04-05 | $5.74 | $6.70 | 505,500 | — | — |
| 2023-04-04 | $7.08 | $8.26 | 752,700 | — | — |
| 2023-04-03 | $6.38 | $7.44 | 661,300 | — | — |
| 2023-03-31 | $5.58 | $6.51 | 179,600 | — | — |
| 2023-03-30 | $5.79 | $6.76 | 225,900 | — | — |
| 2023-03-29 | $5.97 | $6.97 | 456,700 | — | — |
| 2023-03-28 | $5.41 | $6.31 | 247,700 | — | — |
| 2023-03-27 | $4.67 | $5.45 | 117,700 | — | — |
| 2023-03-24 | $4.36 | $5.09 | 18,700 | — | — |
| 2023-03-23 | $4.40 | $5.13 | 45,300 | — | — |
| 2023-03-22 | $4.32 | $5.04 | 82,900 | — | — |
| 2023-03-21 | $4.30 | $5.02 | 39,100 | — | — |
| 2023-03-20 | $4.63 | $5.40 | 167,400 | — | — |
| 2023-03-17 | $4.32 | $5.04 | 154,700 | — | — |
| 2023-03-16 | $4.06 | $4.74 | 58,100 | — | — |
| 2023-03-15 | $3.96 | $4.62 | 18,000 | — | — |
| 2023-03-14 | $4.15 | $4.84 | 29,900 | — | — |
| 2023-03-13 | $4.18 | $4.88 | 51,500 | — | — |
| 2023-03-10 | $3.89 | $4.54 | 52,700 | — | — |
| 2023-03-09 | $3.90 | $4.55 | 8,600 | — | — |
| 2023-03-08 | $3.89 | $4.54 | 11,700 | — | — |
| 2023-03-07 | $3.87 | $4.52 | 29,000 | — | — |
| 2023-03-06 | $4.09 | $4.77 | 19,800 | — | — |
| 2023-03-03 | $4.08 | $4.76 | 20,000 | — | — |
| 2023-03-02 | $4.07 | $4.75 | 5,700 | — | — |
| 2023-03-01 | $4.15 | $4.84 | 20,400 | — | — |
| 2023-02-28 | $4.16 | $4.85 | 13,500 | — | — |
| 2023-02-27 | $3.96 | $4.62 | 38,800 | — | — |
| 2023-02-24 | $4.08 | $4.76 | 7,500 | — | — |
| 2023-02-23 | $4.14 | $4.83 | 7,800 | — | — |
| 2023-02-22 | $4.15 | $4.84 | 6,700 | — | — |
| 2023-02-21 | $4.19 | $4.89 | 17,400 | — | — |
| 2023-02-17 | $4.39 | $5.12 | 14,100 | — | — |
| 2023-02-16 | $4.32 | $5.04 | 9,800 | — | — |
| 2023-02-15 | $4.33 | $5.05 | 10,200 | — | — |
| 2023-02-14 | $4.32 | $5.04 | 18,700 | — | — |
| 2023-02-13 | $4.16 | $4.85 | 18,200 | — | — |
| 2023-02-10 | $4.15 | $4.84 | 8,300 | — | — |
| 2023-02-09 | $4.30 | $5.02 | 15,000 | — | — |
| 2023-02-08 | $4.32 | $5.04 | 24,400 | — | — |
| 2023-02-07 | $4.43 | $5.17 | 19,600 | — | — |
| 2023-02-06 | $4.26 | $4.97 | 12,500 | — | — |
| 2023-02-03 | $4.14 | $4.83 | 31,900 | — | — |
| 2023-02-02 | $4.44 | $5.18 | 35,800 | — | — |
| 2023-02-01 | $4.66 | $5.44 | 9,300 | — | — |
| 2023-01-31 | $4.61 | $5.38 | 13,600 | — | — |
| 2023-01-30 | $4.57 | $5.33 | 32,700 | — | — |
| 2023-01-27 | $4.90 | $5.72 | 8,100 | — | — |
| 2023-01-26 | $4.92 | $5.74 | 32,300 | — | — |
| 2023-01-25 | $5.00 | $5.83 | 16,700 | — | — |
| 2023-01-24 | $5.11 | $5.96 | 36,000 | — | — |
| 2023-01-23 | $5.14 | $6.00 | 47,000 | — | — |
| 2023-01-20 | $5.13 | $5.99 | 16,200 | — | — |
| 2023-01-19 | $5.14 | $6.00 | 10,700 | — | — |
| 2023-01-18 | $5.04 | $5.88 | 15,100 | — | — |
| 2023-01-17 | $5.06 | $5.90 | 8,500 | — | — |
| 2023-01-13 | $5.15 | $6.01 | 15,600 | — | — |
| 2023-01-12 | $5.02 | $5.86 | 13,500 | — | — |
| 2023-01-11 | $5.03 | $5.87 | 47,600 | — | — |
| 2023-01-10 | $5.11 | $5.96 | 8,100 | — | — |
| 2023-01-09 | $5.10 | $5.95 | 26,200 | — | — |
| 2023-01-06 | $5.10 | $5.95 | 12,300 | — | — |
| 2023-01-05 | $4.99 | $5.82 | 39,300 | — | — |
| 2023-01-04 | $5.30 | $6.18 | 32,700 | — | — |
| 2023-01-03 | $4.88 | $5.69 | 21,600 | — | — |