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
- 1992-02-11 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 | $6.09 | $6.31 | 1,600 | — | — |
| 2023-12-28 | $6.30 | $6.53 | 200 | — | — |
| 2023-12-27 | $6.30 | $6.53 | 900 | — | — |
| 2023-12-26 | $6.32 | $6.55 | 600 | — | — |
| 2023-12-22 | $6.40 | $6.63 | 1,000 | — | — |
| 2023-12-21 | $6.35 | $6.58 | 1,000 | — | — |
| 2023-12-20 | $6.35 | $6.58 | 900 | — | — |
| 2023-12-19 | $6.37 | $6.60 | 3,700 | — | — |
| 2023-12-18 | $6.10 | $6.32 | 2,600 | — | — |
| 2023-12-15 | $6.50 | $6.74 | 8,000 | — | — |
| 2023-12-14 | $6.50 | $6.74 | 2,800 | — | — |
| 2023-12-13 | $6.70 | $6.94 | 1,600 | — | — |
| 2023-12-12 | $6.70 | $6.94 | 600 | — | — |
| 2023-12-11 | $6.65 | $6.89 | 2,900 | — | — |
| 2023-12-08 | $7.10 | $7.36 | 0 | — | — |
| 2023-12-07 | $7.10 | $7.36 | 0 | — | — |
| 2023-12-06 | $7.10 | $7.36 | 0 | — | — |
| 2023-12-05 | $7.10 | $7.36 | 0 | — | — |
| 2023-12-04 | $7.10 | $7.36 | 4,800 | — | — |
| 2023-12-01 | $6.90 | $7.15 | 400 | — | — |
| 2023-11-30 | $6.90 | $7.15 | 6,300 | — | — |
| 2023-11-29 | $7.43 | $7.70 | 200 | — | — |
| 2023-11-28 | $7.45 | $7.72 | 1,700 | — | — |
| 2023-11-27 | $7.41 | $7.68 | 4,500 | — | — |
| 2023-11-24 | $7.60 | $7.88 | 100 | — | — |
| 2023-11-22 | $7.75 | $8.03 | 3,000 | — | — |
| 2023-11-21 | $8.09 | $8.38 | 1,900 | — | — |
| 2023-11-20 | $7.50 | $7.77 | 5,600 | — | — |
| 2023-11-17 | $7.50 | $7.77 | 400 | — | — |
| 2023-11-16 | $7.25 | $7.51 | 800 | — | — |
| 2023-11-15 | $6.95 | $7.20 | 1,000 | — | — |
| 2023-11-14 | $6.75 | $6.99 | 500 | — | — |
| 2023-11-13 | $6.70 | $6.94 | 1,600 | — | — |
| 2023-11-10 | $6.70 | $6.94 | 4,300 | — | — |
| 2023-11-09 | $6.00 | $6.22 | 900 | — | — |
| 2023-11-08 | $5.20 | $5.39 | 1,100 | — | — |
| 2023-11-07 | $5.05 | $5.23 | 300 | — | — |
| 2023-11-06 | $5.05 | $5.23 | 200 | — | — |
| 2023-11-03 | $5.05 | $5.23 | 1,100 | — | — |
| 2023-11-02 | $5.05 | $5.23 | 400 | — | — |
| 2023-11-01 | $5.10 | $5.28 | 300 | — | — |
| 2023-10-31 | $4.96 | $5.14 | 100 | — | — |
| 2023-10-30 | $5.00 | $5.18 | 300 | — | — |
| 2023-10-27 | $5.05 | $5.23 | 0 | — | — |
| 2023-10-26 | $5.05 | $5.23 | 200 | — | — |
| 2023-10-25 | $5.10 | $5.28 | 300 | — | — |
| 2023-10-24 | $5.00 | $5.18 | 800 | — | — |
| 2023-10-23 | $5.21 | $5.40 | 200 | — | — |
| 2023-10-20 | $5.21 | $5.40 | 200 | — | — |
| 2023-10-19 | $5.21 | $5.40 | 600 | — | — |
| 2023-10-18 | $5.50 | $5.70 | 0 | — | — |
| 2023-10-17 | $5.50 | $5.70 | 2,300 | — | — |
| 2023-10-16 | $6.10 | $6.32 | 100 | — | — |
| 2023-10-13 | $6.10 | $6.32 | 300 | — | — |
| 2023-10-12 | $6.11 | $6.33 | 500 | — | — |
| 2023-10-11 | $6.25 | $6.48 | 100 | — | — |
| 2023-10-10 | $6.37 | $6.60 | 0 | — | — |
| 2023-10-09 | $6.37 | $6.60 | 200 | — | — |
| 2023-10-06 | $6.30 | $6.53 | 300 | — | — |
| 2023-10-05 | $6.30 | $6.53 | 300 | — | — |
| 2023-10-04 | $6.25 | $6.48 | 300 | — | — |
| 2023-10-03 | $6.34 | $6.57 | 0 | — | — |
| 2023-10-02 | $6.34 | $6.57 | 200 | — | — |
| 2023-09-29 | $6.25 | $6.48 | 300 | — | — |
| 2023-09-28 | $6.48 | $6.71 | 1,700 | — | — |
| 2023-09-27 | $6.47 | $6.70 | 0 | — | — |
| 2023-09-26 | $6.47 | $6.70 | 200 | — | — |
| 2023-09-25 | $6.51 | $6.75 | 2,400 | — | — |
| 2023-09-22 | $6.55 | $6.79 | 100 | — | — |
| 2023-09-21 | $6.55 | $6.79 | 900 | — | — |
| 2023-09-20 | $6.55 | $6.79 | 700 | — | — |
| 2023-09-19 | $6.95 | $7.20 | 100 | — | — |
| 2023-09-18 | $6.95 | $7.20 | 1,300 | — | — |
| 2023-09-15 | $6.52 | $6.76 | 1,100 | — | — |
| 2023-09-14 | $7.48 | $7.75 | 1,100 | — | — |
| 2023-09-13 | $6.55 | $6.79 | 3,600 | — | — |
| 2023-09-12 | $6.38 | $6.61 | 4,300 | — | — |
| 2023-09-11 | $7.00 | $7.25 | 700 | — | — |
| 2023-09-08 | $7.87 | $8.15 | 1,100 | — | — |
| 2023-09-07 | $7.04 | $7.29 | 57,481 | — | — |
| 2023-09-06 | $5.76 | $5.97 | 300 | — | — |
| 2023-09-05 | $5.76 | $5.97 | 1,094 | — | — |
| 2023-09-01 | $6.08 | $6.30 | 969 | — | — |
| 2023-08-31 | $5.76 | $5.97 | 844 | — | — |
| 2023-08-30 | $5.92 | $6.13 | 113 | — | — |
| 2023-08-29 | $5.76 | $5.97 | 125 | — | — |
| 2023-08-28 | $5.92 | $6.13 | 63 | — | — |
| 2023-08-25 | $5.76 | $5.97 | 13 | — | — |
| 2023-08-24 | $6.08 | $6.30 | 69 | — | — |
| 2023-08-23 | $6.08 | $6.30 | 38 | — | — |
| 2023-08-22 | $5.76 | $5.97 | 0 | — | — |
| 2023-08-21 | $5.76 | $5.97 | 4,713 | — | — |
| 2023-08-18 | $5.76 | $5.97 | 38 | — | — |
| 2023-08-17 | $4.96 | $5.14 | 2,363 | — | — |
| 2023-08-16 | $5.76 | $5.97 | 1,119 | — | — |
| 2023-08-15 | $5.44 | $5.64 | 200 | — | — |
| 2023-08-14 | $5.12 | $5.31 | 156 | — | — |
| 2023-08-11 | $5.60 | $5.80 | 6,656 | — | — |
| 2023-08-10 | $5.60 | $5.80 | 2,981 | — | — |
| 2023-08-09 | $4.80 | $4.97 | 50 | — | — |
| 2023-08-08 | $4.48 | $4.64 | 544 | — | — |
| 2023-08-07 | $4.80 | $4.97 | 838 | — | — |
| 2023-08-04 | $4.80 | $4.97 | 3,294 | — | — |
| 2023-08-03 | $4.80 | $4.97 | 3,994 | — | — |
| 2023-08-02 | $4.96 | $5.14 | 6 | — | — |
| 2023-08-01 | $4.96 | $5.14 | 1,025 | — | — |
| 2023-07-31 | $4.96 | $5.14 | 481 | — | — |
| 2023-07-28 | $4.96 | $5.14 | 6 | — | — |
| 2023-07-27 | $4.96 | $5.14 | 1,031 | — | — |
| 2023-07-26 | $4.64 | $4.81 | 1,500 | — | — |
| 2023-07-25 | $4.64 | $4.81 | 0 | — | — |
| 2023-07-24 | $4.64 | $4.81 | 1,950 | — | — |
| 2023-07-21 | $4.96 | $5.14 | 69 | — | — |
| 2023-07-20 | $5.12 | $5.31 | 0 | — | — |
| 2023-07-19 | $5.12 | $5.31 | 9,513 | — | — |
| 2023-07-18 | $5.28 | $5.47 | 69 | — | — |
| 2023-07-17 | $5.28 | $5.47 | 63 | — | — |
| 2023-07-14 | $5.28 | $5.47 | 63 | — | — |
| 2023-07-13 | $5.28 | $5.47 | 88 | — | — |
| 2023-07-12 | $5.28 | $5.47 | 63 | — | — |
| 2023-07-11 | $5.12 | $5.31 | 56 | — | — |
| 2023-07-10 | $5.12 | $5.31 | 181 | — | — |
| 2023-07-07 | $5.12 | $5.31 | 1,000 | — | — |
| 2023-07-06 | $5.12 | $5.31 | 1,825 | — | — |
| 2023-07-05 | $5.12 | $5.31 | 69 | — | — |
| 2023-07-03 | $5.44 | $5.64 | 2,300 | — | — |
| 2023-06-30 | $5.12 | $5.31 | 6 | — | — |
| 2023-06-29 | $4.96 | $5.14 | 919 | — | — |
| 2023-06-28 | $4.96 | $5.14 | 638 | — | — |
| 2023-06-27 | $4.96 | $5.14 | 13 | — | — |
| 2023-06-26 | $4.96 | $5.14 | 63 | — | — |
| 2023-06-23 | $4.96 | $5.14 | 675 | — | — |
| 2023-06-22 | $4.96 | $5.14 | 1,019 | — | — |
| 2023-06-21 | $4.96 | $5.14 | 44 | — | — |
| 2023-06-20 | $4.96 | $5.14 | 0 | — | — |
| 2023-06-16 | $4.96 | $5.14 | 1,300 | — | — |
| 2023-06-15 | $4.96 | $5.14 | 13 | — | — |
| 2023-06-14 | $4.96 | $5.14 | 1,525 | — | — |
| 2023-06-13 | $4.96 | $5.14 | 319 | — | — |
| 2023-06-12 | $4.80 | $4.97 | 1,156 | — | — |
| 2023-06-09 | $5.12 | $5.31 | 3,019 | — | — |
| 2023-06-08 | $4.80 | $4.97 | 13 | — | — |
| 2023-06-07 | $4.80 | $4.97 | 569 | — | — |
| 2023-06-06 | $4.96 | $5.14 | 63 | — | — |
| 2023-06-05 | $4.96 | $5.14 | 225 | — | — |
| 2023-06-02 | $4.80 | $4.97 | 3,300 | — | — |
| 2023-06-01 | $4.48 | $4.64 | 494 | — | — |
| 2023-05-31 | $4.96 | $5.14 | 1,244 | — | — |
| 2023-05-30 | $5.12 | $5.31 | 2,519 | — | — |
| 2023-05-26 | $4.48 | $4.64 | 650 | — | — |
| 2023-05-25 | $4.80 | $4.97 | 194 | — | — |
| 2023-05-24 | $5.12 | $5.31 | 44 | — | — |
| 2023-05-23 | $4.96 | $5.14 | 0 | — | — |
| 2023-05-22 | $4.96 | $5.14 | 19 | — | — |
| 2023-05-19 | $4.80 | $4.97 | 88 | — | — |
| 2023-05-18 | $4.96 | $5.14 | 838 | — | — |
| 2023-05-17 | $4.80 | $4.97 | 725 | — | — |
| 2023-05-16 | $4.48 | $4.64 | 6 | — | — |
| 2023-05-15 | $4.80 | $4.97 | 4,613 | — | — |
| 2023-05-12 | $5.12 | $5.31 | 2,269 | — | — |
| 2023-05-11 | $4.80 | $4.97 | 5,819 | — | — |
| 2023-05-10 | $5.44 | $5.64 | 75 | — | — |
| 2023-05-09 | $5.44 | $5.64 | 469 | — | — |
| 2023-05-08 | $5.44 | $5.64 | 9,831 | — | — |
| 2023-05-05 | $5.12 | $5.31 | 163 | — | — |
| 2023-05-04 | $5.60 | $5.80 | 1,944 | — | — |
| 2023-05-03 | $5.28 | $5.47 | 75 | — | — |
| 2023-05-02 | $5.44 | $5.64 | 81 | — | — |
| 2023-05-01 | $5.60 | $5.80 | 2,031 | — | — |
| 2023-04-28 | $5.60 | $5.80 | 2,044 | — | — |
| 2023-04-27 | $5.60 | $5.80 | 3,106 | — | — |
| 2023-04-26 | $5.44 | $5.64 | 125 | — | — |
| 2023-04-25 | $5.76 | $5.97 | 2,294 | — | — |
| 2023-04-24 | $5.76 | $5.97 | 3,750 | — | — |
| 2023-04-21 | $5.12 | $5.31 | 1,488 | — | — |
| 2023-04-20 | $5.44 | $5.64 | 2,238 | — | — |
| 2023-04-19 | $4.32 | $4.48 | 25,256 | — | — |
| 2023-04-18 | $5.76 | $5.97 | 113 | — | — |
| 2023-04-17 | $5.12 | $5.31 | 800 | — | — |
| 2023-04-14 | $4.96 | $5.14 | 63 | — | — |
| 2023-04-13 | $4.96 | $5.14 | 2,100 | — | — |
| 2023-04-12 | $4.96 | $5.14 | 6 | — | — |
| 2023-04-11 | $4.96 | $5.14 | 163 | — | — |
| 2023-04-10 | $4.96 | $5.14 | 1,881 | — | — |
| 2023-04-06 | $5.28 | $5.47 | 2,138 | — | — |
| 2023-04-05 | $4.96 | $5.14 | 1,613 | — | — |
| 2023-04-04 | $5.12 | $5.31 | 1,775 | — | — |
| 2023-04-03 | $5.28 | $5.47 | 1,450 | — | — |
| 2023-03-31 | $5.92 | $6.13 | 650 | — | — |
| 2023-03-30 | $5.92 | $6.13 | 1,119 | — | — |
| 2023-03-29 | $5.92 | $6.13 | 1,138 | — | — |
| 2023-03-28 | $6.24 | $6.47 | 294 | — | — |
| 2023-03-27 | $5.60 | $5.80 | 2,188 | — | — |
| 2023-03-24 | $5.12 | $5.31 | 15,213 | — | — |
| 2023-03-23 | $4.96 | $5.14 | 9,619 | — | — |
| 2023-03-22 | $4.64 | $4.81 | 56,788 | — | — |
| 2023-03-21 | $4.80 | $4.97 | 9,306 | — | — |
| 2023-03-20 | $4.80 | $4.97 | 11,794 | — | — |
| 2023-03-17 | $5.60 | $5.80 | 656 | — | — |
| 2023-03-16 | $5.60 | $5.80 | 7,631 | — | — |
| 2023-03-15 | $5.44 | $5.64 | 350 | — | — |
| 2023-03-14 | $5.92 | $6.13 | 1,375 | — | — |
| 2023-03-13 | $5.60 | $5.80 | 313 | — | — |
| 2023-03-10 | $6.24 | $6.47 | 13 | — | — |
| 2023-03-09 | $6.40 | $6.63 | 38 | — | — |
| 2023-03-08 | $5.44 | $5.64 | 344 | — | — |
| 2023-03-07 | $5.76 | $5.97 | 188 | — | — |
| 2023-03-06 | $5.12 | $5.31 | 0 | — | — |
| 2023-03-03 | $5.12 | $5.31 | 2,994 | — | — |
| 2023-03-02 | $5.12 | $5.31 | 256 | — | — |
| 2023-03-01 | $4.80 | $4.97 | 669 | — | — |
| 2023-02-28 | $5.60 | $5.80 | 169 | — | — |
| 2023-02-27 | $6.08 | $6.30 | 63 | — | — |
| 2023-02-24 | $6.56 | $6.80 | 0 | — | — |
| 2023-02-23 | $6.56 | $6.80 | 744 | — | — |
| 2023-02-22 | $4.80 | $4.97 | 163 | — | — |
| 2023-02-21 | $5.28 | $5.47 | 769 | — | — |
| 2023-02-17 | $5.12 | $5.31 | 0 | — | — |
| 2023-02-16 | $5.12 | $5.31 | 781 | — | — |
| 2023-02-15 | $5.12 | $5.31 | 3,563 | — | — |
| 2023-02-14 | $5.12 | $5.31 | 0 | — | — |
| 2023-02-13 | $5.12 | $5.31 | 0 | — | — |
| 2023-02-10 | $5.12 | $5.31 | 1,606 | — | — |
| 2023-02-09 | $5.12 | $5.31 | 663 | — | — |
| 2023-02-08 | $5.12 | $5.31 | 194 | — | — |
| 2023-02-07 | $5.28 | $5.47 | 1,344 | — | — |
| 2023-02-06 | $5.60 | $5.80 | 1,963 | — | — |
| 2023-02-03 | $5.12 | $5.31 | 3,631 | — | — |
| 2023-02-02 | $5.44 | $5.64 | 1,069 | — | — |
| 2023-02-01 | $5.12 | $5.31 | 319 | — | — |
| 2023-01-31 | $5.12 | $5.31 | 0 | — | — |
| 2023-01-30 | $5.12 | $5.31 | 1,906 | — | — |
| 2023-01-27 | $5.76 | $5.97 | 456 | — | — |
| 2023-01-26 | $5.28 | $5.47 | 256 | — | — |
| 2023-01-25 | $5.28 | $5.47 | 81 | — | — |
| 2023-01-24 | $5.28 | $5.47 | 531 | — | — |
| 2023-01-23 | $5.60 | $5.80 | 394 | — | — |
| 2023-01-20 | $5.28 | $5.47 | 19 | — | — |
| 2023-01-19 | $5.60 | $5.80 | 463 | — | — |
| 2023-01-18 | $5.44 | $5.64 | 6,969 | — | — |
| 2023-01-17 | $5.60 | $5.80 | 2,938 | — | — |
| 2023-01-13 | $6.08 | $6.30 | 0 | — | — |
| 2023-01-12 | $6.08 | $6.30 | 1,256 | — | — |
| 2023-01-11 | $6.08 | $6.30 | 544 | — | — |
| 2023-01-10 | $6.08 | $6.30 | 800 | — | — |
| 2023-01-09 | $6.08 | $6.30 | 0 | — | — |
| 2023-01-06 | $6.08 | $6.30 | 769 | — | — |
| 2023-01-05 | $5.12 | $5.31 | 88 | — | — |
| 2023-01-04 | $5.44 | $5.64 | 6 | — | — |
| 2023-01-03 | $6.24 | $6.47 | 2,081 | — | — |