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
- 1996-01-09 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 | $6.79 | $9.23 | 4,100 | — | — |
| 2023-12-28 | $7.09 | $9.64 | 5,700 | — | — |
| 2023-12-27 | $6.79 | $9.23 | 3,500 | — | — |
| 2023-12-26 | $7.09 | $9.64 | 3,500 | — | — |
| 2023-12-22 | $7.00 | $9.52 | 4,200 | — | — |
| 2023-12-21 | $7.03 | $9.56 | 1,100 | — | — |
| 2023-12-20 | $6.88 | $9.36 | 7,800 | — | — |
| 2023-12-19 | $6.71 | $9.12 | 2,300 | — | — |
| 2023-12-18 | $6.57 | $8.93 | 2,900 | — | — |
| 2023-12-15 | $6.25 | $8.50 | 4,100 | — | — |
| 2023-12-14 | $7.09 | $9.64 | 4,200 | — | — |
| 2023-12-13 | $6.79 | $9.23 | 3,200 | — | — |
| 2023-12-12 | $6.03 | $8.20 | 1,100 | — | — |
| 2023-12-11 | $6.25 | $8.50 | 3,700 | — | — |
| 2023-12-08 | $6.22 | $8.46 | 8,500 | — | — |
| 2023-12-07 | $6.30 | $8.57 | 2,700 | — | — |
| 2023-12-06 | $6.20 | $8.43 | 5,100 | — | — |
| 2023-12-05 | $6.48 | $8.81 | 9,300 | — | — |
| 2023-12-04 | $7.50 | $10.20 | 5,900 | — | — |
| 2023-12-01 | $7.49 | $10.19 | 3,200 | — | — |
| 2023-11-30 | $7.55 | $10.27 | 4,600 | — | — |
| 2023-11-29 | $7.20 | $9.79 | 18,400 | — | — |
| 2023-11-28 | $7.68 | $10.44 | 5,600 | — | — |
| 2023-11-27 | $7.53 | $10.24 | 7,200 | — | — |
| 2023-11-24 | $7.56 | $10.28 | 6,300 | — | — |
| 2023-11-22 | $7.54 | $10.25 | 4,900 | — | — |
| 2023-11-21 | $7.34 | $9.98 | 4,400 | — | — |
| 2023-11-20 | $7.67 | $10.43 | 8,200 | — | — |
| 2023-11-17 | $7.74 | $10.53 | 14,400 | — | — |
| 2023-11-16 | $7.90 | $10.74 | 5,900 | — | — |
| 2023-11-15 | $7.70 | $10.47 | 6,700 | — | — |
| 2023-11-14 | $6.89 | $9.37 | 6,600 | — | — |
| 2023-11-13 | $6.16 | $8.38 | 6,900 | — | — |
| 2023-11-10 | $5.89 | $8.01 | 2,400 | — | — |
| 2023-11-09 | $5.87 | $7.98 | 7,400 | — | — |
| 2023-11-08 | $5.95 | $8.09 | 4,100 | — | — |
| 2023-11-07 | $5.87 | $7.98 | 6,700 | — | — |
| 2023-11-06 | $5.85 | $7.96 | 6,800 | — | — |
| 2023-11-03 | $5.86 | $7.97 | 3,100 | — | — |
| 2023-11-02 | $5.80 | $7.89 | 20,100 | — | — |
| 2023-11-01 | $6.57 | $8.93 | 14,300 | — | — |
| 2023-10-31 | $6.24 | $8.49 | 45,625 | — | — |
| 2023-10-30 | $5.92 | $8.05 | 2,538 | — | — |
| 2023-10-27 | $6.00 | $8.16 | 1,050 | — | — |
| 2023-10-26 | $6.16 | $8.38 | 1,013 | — | — |
| 2023-10-25 | $6.40 | $8.70 | 938 | — | — |
| 2023-10-24 | $6.00 | $8.16 | 1,638 | — | — |
| 2023-10-23 | $6.16 | $8.38 | 2,663 | — | — |
| 2023-10-20 | $6.64 | $9.03 | 1,775 | — | — |
| 2023-10-19 | $6.88 | $9.36 | 525 | — | — |
| 2023-10-18 | $6.88 | $9.36 | 300 | — | — |
| 2023-10-17 | $6.96 | $9.46 | 5,938 | — | — |
| 2023-10-16 | $7.12 | $9.68 | 1,400 | — | — |
| 2023-10-13 | $6.88 | $9.36 | 713 | — | — |
| 2023-10-12 | $7.12 | $9.68 | 1,000 | — | — |
| 2023-10-11 | $6.88 | $9.36 | 700 | — | — |
| 2023-10-10 | $7.04 | $9.57 | 2,538 | — | — |
| 2023-10-09 | $6.96 | $9.46 | 1,613 | — | — |
| 2023-10-06 | $7.20 | $9.79 | 1,450 | — | — |
| 2023-10-05 | $7.44 | $10.12 | 888 | — | — |
| 2023-10-04 | $7.36 | $10.01 | 2,150 | — | — |
| 2023-10-03 | $7.28 | $9.90 | 638 | — | — |
| 2023-10-02 | $7.60 | $10.33 | 2,313 | — | — |
| 2023-09-29 | $7.84 | $10.66 | 1,288 | — | — |
| 2023-09-28 | $7.52 | $10.23 | 2,638 | — | — |
| 2023-09-27 | $7.84 | $10.66 | 5,063 | — | — |
| 2023-09-26 | $7.76 | $10.55 | 5,250 | — | — |
| 2023-09-25 | $7.60 | $10.33 | 5,550 | — | — |
| 2023-09-22 | $7.60 | $10.33 | 5,200 | — | — |
| 2023-09-21 | $7.44 | $10.12 | 4,913 | — | — |
| 2023-09-20 | $7.20 | $9.79 | 5,188 | — | — |
| 2023-09-19 | $7.28 | $9.90 | 5,275 | — | — |
| 2023-09-18 | $7.20 | $9.79 | 4,700 | — | — |
| 2023-09-15 | $7.20 | $9.79 | 7,138 | — | — |
| 2023-09-14 | $7.60 | $10.33 | 9,125 | — | — |
| 2023-09-13 | $7.60 | $10.33 | 4,675 | — | — |
| 2023-09-12 | $7.44 | $10.12 | 8,775 | — | — |
| 2023-09-11 | $7.44 | $10.12 | 5,638 | — | — |
| 2023-09-08 | $7.20 | $9.79 | 3,663 | — | — |
| 2023-09-07 | $7.20 | $9.79 | 5,150 | — | — |
| 2023-09-06 | $7.04 | $9.57 | 1,550 | — | — |
| 2023-09-05 | $7.12 | $9.68 | 1,300 | — | — |
| 2023-09-01 | $7.12 | $9.68 | 3,275 | — | — |
| 2023-08-31 | $7.20 | $9.79 | 2,313 | — | — |
| 2023-08-30 | $7.28 | $9.90 | 1,500 | — | — |
| 2023-08-29 | $7.36 | $10.01 | 863 | — | — |
| 2023-08-28 | $7.44 | $10.12 | 713 | — | — |
| 2023-08-25 | $7.84 | $10.66 | 19,788 | — | — |
| 2023-08-24 | $7.44 | $10.12 | 2,363 | — | — |
| 2023-08-23 | $7.36 | $10.01 | 4,550 | — | — |
| 2023-08-22 | $7.52 | $10.23 | 3,863 | — | — |
| 2023-08-21 | $7.44 | $10.12 | 4,263 | — | — |
| 2023-08-18 | $7.68 | $10.44 | 850 | — | — |
| 2023-08-17 | $7.60 | $10.33 | 700 | — | — |
| 2023-08-16 | $7.68 | $10.44 | 1,425 | — | — |
| 2023-08-15 | $7.76 | $10.55 | 2,400 | — | — |
| 2023-08-14 | $8.00 | $10.88 | 3,463 | — | — |
| 2023-08-11 | $8.08 | $10.99 | 2,413 | — | — |
| 2023-08-10 | $8.08 | $10.99 | 3,050 | — | — |
| 2023-08-09 | $8.16 | $11.10 | 3,763 | — | — |
| 2023-08-08 | $8.16 | $11.10 | 4,400 | — | — |
| 2023-08-07 | $8.16 | $11.10 | 5,688 | — | — |
| 2023-08-04 | $8.00 | $10.88 | 5,725 | — | — |
| 2023-08-03 | $8.32 | $11.31 | 4,250 | — | — |
| 2023-08-02 | $8.08 | $10.99 | 3,663 | — | — |
| 2023-08-01 | $8.16 | $11.10 | 3,400 | — | — |
| 2023-07-31 | $8.16 | $11.10 | 6,588 | — | — |
| 2023-07-28 | $8.00 | $10.88 | 5,238 | — | — |
| 2023-07-27 | $8.08 | $10.99 | 5,625 | — | — |
| 2023-07-26 | $8.00 | $10.88 | 5,050 | — | — |
| 2023-07-25 | $7.68 | $10.44 | 4,750 | — | — |
| 2023-07-24 | $7.84 | $10.66 | 4,838 | — | — |
| 2023-07-21 | $7.68 | $10.44 | 6,613 | — | — |
| 2023-07-20 | $7.60 | $10.33 | 625 | — | — |
| 2023-07-19 | $7.60 | $10.33 | 3,225 | — | — |
| 2023-07-18 | $7.36 | $10.01 | 1,388 | — | — |
| 2023-07-17 | $7.44 | $10.12 | 4,075 | — | — |
| 2023-07-14 | $7.44 | $10.12 | 7,613 | — | — |
| 2023-07-13 | $7.68 | $10.44 | 2,875 | — | — |
| 2023-07-12 | $7.52 | $10.23 | 350 | — | — |
| 2023-07-11 | $7.52 | $10.23 | 1,813 | — | — |
| 2023-07-10 | $7.52 | $10.23 | 4,613 | — | — |
| 2023-07-07 | $7.76 | $10.55 | 1,588 | — | — |
| 2023-07-06 | $7.68 | $10.44 | 850 | — | — |
| 2023-07-05 | $7.68 | $10.44 | 2,100 | — | — |
| 2023-07-03 | $7.68 | $10.44 | 1,300 | — | — |
| 2023-06-30 | $7.76 | $10.55 | 7,250 | — | — |
| 2023-06-29 | $8.00 | $10.88 | 4,838 | — | — |
| 2023-06-28 | $8.08 | $10.99 | 1,000 | — | — |
| 2023-06-27 | $8.08 | $10.99 | 475 | — | — |
| 2023-06-26 | $8.24 | $11.21 | 588 | — | — |
| 2023-06-23 | $8.32 | $11.31 | 7,463 | — | — |
| 2023-06-22 | $8.24 | $11.21 | 6,600 | — | — |
| 2023-06-21 | $8.56 | $11.64 | 13,400 | — | — |
| 2023-06-20 | $8.40 | $11.42 | 7,963 | — | — |
| 2023-06-16 | $8.40 | $11.42 | 7,988 | — | — |
| 2023-06-15 | $8.48 | $11.53 | 4,113 | — | — |
| 2023-06-14 | $8.32 | $11.31 | 12,363 | — | — |
| 2023-06-13 | $8.24 | $11.21 | 13,950 | — | — |
| 2023-06-12 | $8.24 | $11.21 | 8,800 | — | — |
| 2023-06-09 | $7.84 | $10.66 | 2,525 | — | — |
| 2023-06-08 | $8.08 | $10.99 | 888 | — | — |
| 2023-06-07 | $7.92 | $10.77 | 4,500 | — | — |
| 2023-06-06 | $8.16 | $11.10 | 7,000 | — | — |
| 2023-06-05 | $8.32 | $11.31 | 37,650 | — | — |
| 2023-06-02 | $7.76 | $10.55 | 22,638 | — | — |
| 2023-06-01 | $7.60 | $10.33 | 9,638 | — | — |
| 2023-05-31 | $7.44 | $10.12 | 5,438 | — | — |
| 2023-05-30 | $7.44 | $10.12 | 6,938 | — | — |
| 2023-05-26 | $7.36 | $10.01 | 888 | — | — |
| 2023-05-25 | $7.44 | $10.12 | 600 | — | — |
| 2023-05-24 | $7.20 | $9.79 | 1,950 | — | — |
| 2023-05-23 | $7.36 | $10.01 | 3,600 | — | — |
| 2023-05-22 | $7.28 | $9.90 | 2,875 | — | — |
| 2023-05-19 | $7.60 | $10.33 | 3,225 | — | — |
| 2023-05-18 | $7.44 | $10.12 | 7,700 | — | — |
| 2023-05-17 | $7.76 | $10.55 | 2,725 | — | — |
| 2023-05-16 | $7.60 | $10.33 | 4,750 | — | — |
| 2023-05-15 | $7.92 | $10.77 | 4,075 | — | — |
| 2023-05-12 | $7.60 | $10.33 | 2,750 | — | — |
| 2023-05-11 | $7.60 | $10.33 | 1,863 | — | — |
| 2023-05-10 | $7.68 | $10.44 | 1,338 | — | — |
| 2023-05-09 | $7.52 | $10.23 | 1,850 | — | — |
| 2023-05-08 | $7.52 | $10.23 | 4,550 | — | — |
| 2023-05-05 | $7.36 | $10.01 | 15,888 | — | — |
| 2023-05-04 | $6.96 | $9.46 | 24,275 | — | — |
| 2023-05-03 | $7.04 | $9.57 | 13,688 | — | — |
| 2023-05-02 | $7.20 | $9.79 | 17,563 | — | — |
| 2023-05-01 | $7.12 | $9.68 | 5,025 | — | — |
| 2023-04-28 | $7.12 | $9.68 | 15,363 | — | — |
| 2023-04-27 | $7.36 | $10.01 | 8,513 | — | — |
| 2023-04-26 | $7.36 | $10.01 | 10,225 | — | — |
| 2023-04-25 | $7.36 | $10.01 | 7,188 | — | — |
| 2023-04-24 | $7.60 | $10.33 | 17,425 | — | — |
| 2023-04-21 | $8.00 | $10.88 | 8,800 | — | — |
| 2023-04-20 | $8.08 | $10.99 | 4,113 | — | — |
| 2023-04-19 | $8.16 | $11.10 | 7,813 | — | — |
| 2023-04-18 | $8.08 | $10.99 | 6,725 | — | — |
| 2023-04-17 | $8.16 | $11.10 | 10,838 | — | — |
| 2023-04-14 | $8.16 | $11.10 | 7,450 | — | — |
| 2023-04-13 | $8.16 | $11.10 | 2,513 | — | — |
| 2023-04-12 | $8.24 | $11.21 | 4,913 | — | — |
| 2023-04-11 | $8.08 | $10.99 | 4,638 | — | — |
| 2023-04-10 | $8.32 | $11.31 | 3,375 | — | — |
| 2023-04-06 | $8.32 | $11.31 | 3,163 | — | — |
| 2023-04-05 | $8.24 | $11.21 | 1,200 | — | — |
| 2023-04-04 | $8.24 | $11.21 | 1,250 | — | — |
| 2023-04-03 | $8.56 | $11.64 | 5,513 | — | — |
| 2023-03-31 | $8.40 | $11.42 | 40,438 | — | — |
| 2023-03-30 | $9.04 | $12.29 | 10,138 | — | — |
| 2023-03-29 | $8.80 | $11.97 | 1,625 | — | — |
| 2023-03-28 | $9.04 | $12.29 | 2,113 | — | — |
| 2023-03-27 | $9.12 | $12.40 | 813 | — | — |
| 2023-03-24 | $8.88 | $12.08 | 4,913 | — | — |
| 2023-03-23 | $8.88 | $12.08 | 48,825 | — | — |
| 2023-03-22 | $9.20 | $12.51 | 96,713 | — | — |
| 2023-03-21 | $8.32 | $11.31 | 3,813 | — | — |
| 2023-03-20 | $8.08 | $10.99 | 23,313 | — | — |
| 2023-03-17 | $8.08 | $10.99 | 15,163 | — | — |
| 2023-03-16 | $8.32 | $11.31 | 17,125 | — | — |
| 2023-03-15 | $8.00 | $10.88 | 8,975 | — | — |
| 2023-03-14 | $8.32 | $11.31 | 18,900 | — | — |
| 2023-03-13 | $8.00 | $10.88 | 63,025 | — | — |
| 2023-03-10 | $8.96 | $12.18 | 45,113 | — | — |
| 2023-03-09 | $9.68 | $13.16 | 12,238 | — | — |
| 2023-03-08 | $10.24 | $13.92 | 5,363 | — | — |
| 2023-03-07 | $10.40 | $14.14 | 9,925 | — | — |
| 2023-03-06 | $10.48 | $14.25 | 14,538 | — | — |
| 2023-03-03 | $10.48 | $14.25 | 17,400 | — | — |
| 2023-03-02 | $10.40 | $14.14 | 34,725 | — | — |
| 2023-03-01 | $10.40 | $14.14 | 6,000 | — | — |
| 2023-02-28 | $10.48 | $14.25 | 8,825 | — | — |
| 2023-02-27 | $10.40 | $14.14 | 12,238 | — | — |
| 2023-02-24 | $10.40 | $14.14 | 7,925 | — | — |
| 2023-02-23 | $10.40 | $14.14 | 5,975 | — | — |
| 2023-02-22 | $10.40 | $14.14 | 35,388 | — | — |
| 2023-02-21 | $10.40 | $14.14 | 7,263 | — | — |
| 2023-02-17 | $10.56 | $14.36 | 2,650 | — | — |
| 2023-02-16 | $10.40 | $14.14 | 4,663 | — | — |
| 2023-02-15 | $10.40 | $14.14 | 4,700 | — | — |
| 2023-02-14 | $10.64 | $14.47 | 1,763 | — | — |
| 2023-02-13 | $10.48 | $14.25 | 9,763 | — | — |
| 2023-02-10 | $10.48 | $14.25 | 7,913 | — | — |
| 2023-02-09 | $10.56 | $14.36 | 16,250 | — | — |
| 2023-02-08 | $10.48 | $14.25 | 5,513 | — | — |
| 2023-02-07 | $10.72 | $14.58 | 3,075 | — | — |
| 2023-02-06 | $10.48 | $14.25 | 4,400 | — | — |
| 2023-02-03 | $10.64 | $14.47 | 4,313 | — | — |
| 2023-02-02 | $10.72 | $14.58 | 5,388 | — | — |
| 2023-02-01 | $10.72 | $14.58 | 16,025 | — | — |
| 2023-01-31 | $10.40 | $14.14 | 10,550 | — | — |
| 2023-01-30 | $10.40 | $14.14 | 16,375 | — | — |
| 2023-01-27 | $10.48 | $14.25 | 33,988 | — | — |
| 2023-01-26 | $9.12 | $12.40 | 3,575 | — | — |
| 2023-01-25 | $9.12 | $12.40 | 4,113 | — | — |
| 2023-01-24 | $9.44 | $12.84 | 5,400 | — | — |
| 2023-01-23 | $9.04 | $12.29 | 37,700 | — | — |
| 2023-01-20 | $8.40 | $11.42 | 26,000 | — | — |
| 2023-01-19 | $8.40 | $11.42 | 4,650 | — | — |
| 2023-01-18 | $8.32 | $11.31 | 30,875 | — | — |
| 2023-01-17 | $8.24 | $11.21 | 5,850 | — | — |
| 2023-01-13 | $8.32 | $11.31 | 11,063 | — | — |
| 2023-01-12 | $8.32 | $11.31 | 7,025 | — | — |
| 2023-01-11 | $8.32 | $11.31 | 91,425 | — | — |
| 2023-01-10 | $8.00 | $10.88 | 17,938 | — | — |
| 2023-01-09 | $7.92 | $10.77 | 3,288 | — | — |
| 2023-01-06 | $7.76 | $10.55 | 5,888 | — | — |
| 2023-01-05 | $7.92 | $10.77 | 9,100 | — | — |
| 2023-01-04 | $8.16 | $11.10 | 9,138 | — | — |
| 2023-01-03 | $8.16 | $11.10 | 8,550 | — | — |