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
- 1993-11-10 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 | $4.88 | $4.88 | 112,500 | — | — |
| 2023-12-28 | $4.97 | $4.97 | 55,500 | — | — |
| 2023-12-27 | $4.94 | $4.94 | 45,100 | — | — |
| 2023-12-26 | $4.94 | $4.94 | 57,400 | — | — |
| 2023-12-22 | $4.66 | $4.66 | 59,300 | — | — |
| 2023-12-21 | $4.67 | $4.67 | 54,200 | — | — |
| 2023-12-20 | $4.57 | $4.57 | 90,900 | — | — |
| 2023-12-19 | $4.65 | $4.65 | 93,500 | — | — |
| 2023-12-18 | $4.47 | $4.47 | 95,400 | — | — |
| 2023-12-15 | $4.49 | $4.49 | 203,200 | — | — |
| 2023-12-14 | $4.82 | $4.82 | 100,500 | — | — |
| 2023-12-13 | $4.53 | $4.53 | 143,600 | — | — |
| 2023-12-12 | $4.21 | $4.21 | 70,300 | — | — |
| 2023-12-11 | $4.28 | $4.28 | 68,400 | — | — |
| 2023-12-08 | $4.35 | $4.35 | 49,200 | — | — |
| 2023-12-07 | $4.23 | $4.23 | 65,200 | — | — |
| 2023-12-06 | $4.18 | $4.18 | 62,200 | — | — |
| 2023-12-05 | $4.20 | $4.20 | 48,900 | — | — |
| 2023-12-04 | $4.36 | $4.36 | 58,700 | — | — |
| 2023-12-01 | $4.34 | $4.34 | 151,800 | — | — |
| 2023-11-30 | $4.30 | $4.30 | 122,200 | — | — |
| 2023-11-29 | $4.23 | $4.23 | 116,400 | — | — |
| 2023-11-28 | $4.32 | $4.32 | 47,700 | — | — |
| 2023-11-27 | $4.36 | $4.36 | 62,200 | — | — |
| 2023-11-24 | $4.49 | $4.49 | 20,900 | — | — |
| 2023-11-22 | $4.41 | $4.41 | 86,900 | — | — |
| 2023-11-21 | $4.39 | $4.39 | 94,000 | — | — |
| 2023-11-20 | $4.58 | $4.58 | 89,400 | — | — |
| 2023-11-17 | $4.61 | $4.61 | 72,500 | — | — |
| 2023-11-16 | $4.59 | $4.59 | 41,400 | — | — |
| 2023-11-15 | $4.75 | $4.75 | 80,700 | — | — |
| 2023-11-14 | $4.74 | $4.74 | 142,800 | — | — |
| 2023-11-13 | $4.37 | $4.37 | 70,700 | — | — |
| 2023-11-10 | $4.48 | $4.48 | 102,200 | — | — |
| 2023-11-09 | $4.56 | $4.56 | 209,000 | — | — |
| 2023-11-08 | $4.53 | $4.53 | 90,200 | — | — |
| 2023-11-07 | $4.65 | $4.65 | 73,000 | — | — |
| 2023-11-06 | $4.62 | $4.62 | 56,200 | — | — |
| 2023-11-03 | $4.76 | $4.76 | 104,000 | — | — |
| 2023-11-02 | $4.49 | $4.49 | 57,900 | — | — |
| 2023-11-01 | $4.32 | $4.32 | 46,700 | — | — |
| 2023-10-31 | $4.38 | $4.38 | 91,900 | — | — |
| 2023-10-30 | $4.46 | $4.46 | 72,300 | — | — |
| 2023-10-27 | $4.31 | $4.31 | 71,800 | — | — |
| 2023-10-26 | $4.34 | $4.34 | 109,500 | — | — |
| 2023-10-25 | $4.41 | $4.41 | 79,500 | — | — |
| 2023-10-24 | $4.57 | $4.57 | 86,400 | — | — |
| 2023-10-23 | $4.47 | $4.47 | 124,700 | — | — |
| 2023-10-20 | $4.38 | $4.38 | 130,100 | — | — |
| 2023-10-19 | $4.62 | $4.62 | 202,600 | — | — |
| 2023-10-18 | $4.87 | $4.87 | 273,700 | — | — |
| 2023-10-17 | $5.37 | $5.37 | 258,500 | — | — |
| 2023-10-16 | $4.95 | $4.95 | 109,200 | — | — |
| 2023-10-13 | $4.77 | $4.77 | 98,600 | — | — |
| 2023-10-12 | $4.91 | $4.91 | 53,100 | — | — |
| 2023-10-11 | $5.21 | $5.21 | 57,400 | — | — |
| 2023-10-10 | $5.35 | $5.35 | 114,700 | — | — |
| 2023-10-09 | $4.96 | $4.96 | 69,600 | — | — |
| 2023-10-06 | $4.92 | $4.92 | 76,500 | — | — |
| 2023-10-05 | $4.97 | $4.97 | 179,200 | — | — |
| 2023-10-04 | $5.07 | $5.07 | 106,300 | — | — |
| 2023-10-03 | $5.09 | $5.09 | 109,700 | — | — |
| 2023-10-02 | $5.15 | $5.15 | 84,800 | — | — |
| 2023-09-29 | $5.13 | $5.13 | 102,800 | — | — |
| 2023-09-28 | $5.17 | $5.17 | 76,600 | — | — |
| 2023-09-27 | $5.14 | $5.14 | 73,700 | — | — |
| 2023-09-26 | $5.13 | $5.13 | 100,400 | — | — |
| 2023-09-25 | $5.34 | $5.34 | 75,600 | — | — |
| 2023-09-22 | $5.37 | $5.37 | 466,500 | — | — |
| 2023-09-21 | $5.25 | $5.25 | 274,300 | — | — |
| 2023-09-20 | $5.40 | $5.40 | 1,947,500 | — | — |
| 2023-09-19 | $5.71 | $5.71 | 64,700 | — | — |
| 2023-09-18 | $5.73 | $5.73 | 74,800 | — | — |
| 2023-09-15 | $5.85 | $5.85 | 200,300 | — | — |
| 2023-09-14 | $5.90 | $5.90 | 196,800 | — | — |
| 2023-09-13 | $5.52 | $5.52 | 84,300 | — | — |
| 2023-09-12 | $5.61 | $5.61 | 68,400 | — | — |
| 2023-09-11 | $5.63 | $5.63 | 124,200 | — | — |
| 2023-09-08 | $5.62 | $5.62 | 75,000 | — | — |
| 2023-09-07 | $5.71 | $5.71 | 256,900 | — | — |
| 2023-09-06 | $6.09 | $6.09 | 115,000 | — | — |
| 2023-09-05 | $6.52 | $6.52 | 106,800 | — | — |
| 2023-09-01 | $6.56 | $6.56 | 80,400 | — | — |
| 2023-08-31 | $6.50 | $6.50 | 58,300 | — | — |
| 2023-08-30 | $6.50 | $6.50 | 36,400 | — | — |
| 2023-08-29 | $6.41 | $6.41 | 59,800 | — | — |
| 2023-08-28 | $6.37 | $6.37 | 49,100 | — | — |
| 2023-08-25 | $6.34 | $6.34 | 45,400 | — | — |
| 2023-08-24 | $6.47 | $6.47 | 48,400 | — | — |
| 2023-08-23 | $6.47 | $6.47 | 47,600 | — | — |
| 2023-08-22 | $6.38 | $6.38 | 113,800 | — | — |
| 2023-08-21 | $6.37 | $6.37 | 126,900 | — | — |
| 2023-08-18 | $6.56 | $6.56 | 177,200 | — | — |
| 2023-08-17 | $6.67 | $6.67 | 77,500 | — | — |
| 2023-08-16 | $6.94 | $6.94 | 87,300 | — | — |
| 2023-08-15 | $7.15 | $7.15 | 51,600 | — | — |
| 2023-08-14 | $7.32 | $7.32 | 50,100 | — | — |
| 2023-08-11 | $7.09 | $7.09 | 50,100 | — | — |
| 2023-08-10 | $7.19 | $7.19 | 152,100 | — | — |
| 2023-08-09 | $7.36 | $7.36 | 80,700 | — | — |
| 2023-08-08 | $7.52 | $7.52 | 77,400 | — | — |
| 2023-08-07 | $7.93 | $7.93 | 68,100 | — | — |
| 2023-08-04 | $7.60 | $7.60 | 51,400 | — | — |
| 2023-08-03 | $7.68 | $7.68 | 56,000 | — | — |
| 2023-08-02 | $7.68 | $7.68 | 52,900 | — | — |
| 2023-08-01 | $7.97 | $7.97 | 54,700 | — | — |
| 2023-07-31 | $7.95 | $7.95 | 45,500 | — | — |
| 2023-07-28 | $7.61 | $7.61 | 97,600 | — | — |
| 2023-07-27 | $7.61 | $7.61 | 82,100 | — | — |
| 2023-07-26 | $7.49 | $7.49 | 31,800 | — | — |
| 2023-07-25 | $7.44 | $7.44 | 27,600 | — | — |
| 2023-07-24 | $7.50 | $7.50 | 41,800 | — | — |
| 2023-07-21 | $7.68 | $7.68 | 58,200 | — | — |
| 2023-07-20 | $7.82 | $7.82 | 120,200 | — | — |
| 2023-07-19 | $7.83 | $7.83 | 40,400 | — | — |
| 2023-07-18 | $7.84 | $7.84 | 29,200 | — | — |
| 2023-07-17 | $7.76 | $7.76 | 29,500 | — | — |
| 2023-07-14 | $7.80 | $7.80 | 43,100 | — | — |
| 2023-07-13 | $7.61 | $7.61 | 49,700 | — | — |
| 2023-07-12 | $7.58 | $7.58 | 44,700 | — | — |
| 2023-07-11 | $7.55 | $7.55 | 45,200 | — | — |
| 2023-07-10 | $7.37 | $7.37 | 47,600 | — | — |
| 2023-07-07 | $7.79 | $7.79 | 225,600 | — | — |
| 2023-07-06 | $7.22 | $7.22 | 95,200 | — | — |
| 2023-07-05 | $7.09 | $7.09 | 30,700 | — | — |
| 2023-07-03 | $7.10 | $7.10 | 20,300 | — | — |
| 2023-06-30 | $7.10 | $7.10 | 57,800 | — | — |
| 2023-06-29 | $7.30 | $7.30 | 38,800 | — | — |
| 2023-06-28 | $7.05 | $7.05 | 28,900 | — | — |
| 2023-06-27 | $7.05 | $7.05 | 38,200 | — | — |
| 2023-06-26 | $7.07 | $7.07 | 34,700 | — | — |
| 2023-06-23 | $6.99 | $6.99 | 154,300 | — | — |
| 2023-06-22 | $7.02 | $7.02 | 19,000 | — | — |
| 2023-06-21 | $7.07 | $7.07 | 41,100 | — | — |
| 2023-06-20 | $7.15 | $7.15 | 46,300 | — | — |
| 2023-06-16 | $7.03 | $7.03 | 145,100 | — | — |
| 2023-06-15 | $7.05 | $7.05 | 71,500 | — | — |
| 2023-06-14 | $7.12 | $7.12 | 68,000 | — | — |
| 2023-06-13 | $7.41 | $7.41 | 57,100 | — | — |
| 2023-06-12 | $7.35 | $7.35 | 53,500 | — | — |
| 2023-06-09 | $7.29 | $7.29 | 67,200 | — | — |
| 2023-06-08 | $7.52 | $7.52 | 46,100 | — | — |
| 2023-06-07 | $7.87 | $7.87 | 122,600 | — | — |
| 2023-06-06 | $7.62 | $7.62 | 82,100 | — | — |
| 2023-06-05 | $7.11 | $7.11 | 59,000 | — | — |
| 2023-06-02 | $7.30 | $7.30 | 64,400 | — | — |
| 2023-06-01 | $6.97 | $6.97 | 65,900 | — | — |
| 2023-05-31 | $6.79 | $6.79 | 50,700 | — | — |
| 2023-05-30 | $6.91 | $6.91 | 37,000 | — | — |
| 2023-05-26 | $6.93 | $6.93 | 25,600 | — | — |
| 2023-05-25 | $6.85 | $6.85 | 29,300 | — | — |
| 2023-05-24 | $7.04 | $7.04 | 41,800 | — | — |
| 2023-05-23 | $7.04 | $7.04 | 35,000 | — | — |
| 2023-05-22 | $7.21 | $7.21 | 52,000 | — | — |
| 2023-05-19 | $7.01 | $7.01 | 23,900 | — | — |
| 2023-05-18 | $7.09 | $7.09 | 46,300 | — | — |
| 2023-05-17 | $7.08 | $7.08 | 139,300 | — | — |
| 2023-05-16 | $6.64 | $6.64 | 45,500 | — | — |
| 2023-05-15 | $6.78 | $6.78 | 55,000 | — | — |
| 2023-05-12 | $6.62 | $6.62 | 30,100 | — | — |
| 2023-05-11 | $6.69 | $6.69 | 65,400 | — | — |
| 2023-05-10 | $6.91 | $6.91 | 41,900 | — | — |
| 2023-05-09 | $7.12 | $7.12 | 58,600 | — | — |
| 2023-05-08 | $7.10 | $7.10 | 81,400 | — | — |
| 2023-05-05 | $7.00 | $7.00 | 72,500 | — | — |
| 2023-05-04 | $6.77 | $6.77 | 103,700 | — | — |
| 2023-05-03 | $6.99 | $6.99 | 53,000 | — | — |
| 2023-05-02 | $6.94 | $6.94 | 64,100 | — | — |
| 2023-05-01 | $7.06 | $7.06 | 48,900 | — | — |
| 2023-04-28 | $7.04 | $7.04 | 35,700 | — | — |
| 2023-04-27 | $7.02 | $7.02 | 44,400 | — | — |
| 2023-04-26 | $6.81 | $6.81 | 38,600 | — | — |
| 2023-04-25 | $6.85 | $6.85 | 32,500 | — | — |
| 2023-04-24 | $7.05 | $7.05 | 25,800 | — | — |
| 2023-04-21 | $6.97 | $6.97 | 60,000 | — | — |
| 2023-04-20 | $7.03 | $7.03 | 37,600 | — | — |
| 2023-04-19 | $7.12 | $7.12 | 27,100 | — | — |
| 2023-04-18 | $7.33 | $7.33 | 19,300 | — | — |
| 2023-04-17 | $7.33 | $7.33 | 23,000 | — | — |
| 2023-04-14 | $7.21 | $7.21 | 35,100 | — | — |
| 2023-04-13 | $7.32 | $7.32 | 35,000 | — | — |
| 2023-04-12 | $7.22 | $7.22 | 61,400 | — | — |
| 2023-04-11 | $7.44 | $7.44 | 48,000 | — | — |
| 2023-04-10 | $7.29 | $7.29 | 34,400 | — | — |
| 2023-04-06 | $7.06 | $7.06 | 22,600 | — | — |
| 2023-04-05 | $7.02 | $7.02 | 60,200 | — | — |
| 2023-04-04 | $7.34 | $7.34 | 42,700 | — | — |
| 2023-04-03 | $7.36 | $7.36 | 47,600 | — | — |
| 2023-03-31 | $7.33 | $7.33 | 64,000 | — | — |
| 2023-03-30 | $7.12 | $7.12 | 46,100 | — | — |
| 2023-03-29 | $7.15 | $7.15 | 33,500 | — | — |
| 2023-03-28 | $7.06 | $7.06 | 84,900 | — | — |
| 2023-03-27 | $7.24 | $7.24 | 49,300 | — | — |
| 2023-03-24 | $7.16 | $7.16 | 74,200 | — | — |
| 2023-03-23 | $7.02 | $7.02 | 108,800 | — | — |
| 2023-03-22 | $7.04 | $7.04 | 47,500 | — | — |
| 2023-03-21 | $7.40 | $7.40 | 103,500 | — | — |
| 2023-03-20 | $7.22 | $7.22 | 128,600 | — | — |
| 2023-03-17 | $7.26 | $7.26 | 172,400 | — | — |
| 2023-03-16 | $7.47 | $7.47 | 84,300 | — | — |
| 2023-03-15 | $7.37 | $7.37 | 137,600 | — | — |
| 2023-03-14 | $7.65 | $7.65 | 146,600 | — | — |
| 2023-03-13 | $7.25 | $7.25 | 165,600 | — | — |
| 2023-03-10 | $7.03 | $7.03 | 296,300 | — | — |
| 2023-03-09 | $8.41 | $8.41 | 64,800 | — | — |
| 2023-03-08 | $8.84 | $8.84 | 35,100 | — | — |
| 2023-03-07 | $8.99 | $8.99 | 62,900 | — | — |
| 2023-03-06 | $9.06 | $9.06 | 206,500 | — | — |
| 2023-03-03 | $9.06 | $9.06 | 64,500 | — | — |
| 2023-03-02 | $9.40 | $9.40 | 52,000 | — | — |
| 2023-03-01 | $9.22 | $9.22 | 36,700 | — | — |
| 2023-02-28 | $9.26 | $9.26 | 64,100 | — | — |
| 2023-02-27 | $9.09 | $9.09 | 37,400 | — | — |
| 2023-02-24 | $9.11 | $9.11 | 88,400 | — | — |
| 2023-02-23 | $9.65 | $9.65 | 49,600 | — | — |
| 2023-02-22 | $9.35 | $9.35 | 53,700 | — | — |
| 2023-02-21 | $9.35 | $9.35 | 82,800 | — | — |
| 2023-02-17 | $9.89 | $9.89 | 110,700 | — | — |
| 2023-02-16 | $9.39 | $9.39 | 96,700 | — | — |
| 2023-02-15 | $9.34 | $9.34 | 48,700 | — | — |
| 2023-02-14 | $9.39 | $9.39 | 60,900 | — | — |
| 2023-02-13 | $9.58 | $9.58 | 61,200 | — | — |
| 2023-02-10 | $9.43 | $9.43 | 68,500 | — | — |
| 2023-02-09 | $9.55 | $9.55 | 128,700 | — | — |
| 2023-02-08 | $9.64 | $9.64 | 59,100 | — | — |
| 2023-02-07 | $9.78 | $9.78 | 69,400 | — | — |
| 2023-02-06 | $9.70 | $9.70 | 84,600 | — | — |
| 2023-02-03 | $9.96 | $9.96 | 180,000 | — | — |
| 2023-02-02 | $9.59 | $9.59 | 220,200 | — | — |
| 2023-02-01 | $9.08 | $9.08 | 133,100 | — | — |
| 2023-01-31 | $8.82 | $8.82 | 43,500 | — | — |
| 2023-01-30 | $8.45 | $8.45 | 70,400 | — | — |
| 2023-01-27 | $8.82 | $8.82 | 25,000 | — | — |
| 2023-01-26 | $8.93 | $8.93 | 95,800 | — | — |
| 2023-01-25 | $8.80 | $8.80 | 70,400 | — | — |
| 2023-01-24 | $8.38 | $8.38 | 69,900 | — | — |
| 2023-01-23 | $8.40 | $8.40 | 102,600 | — | — |
| 2023-01-20 | $7.78 | $7.78 | 64,700 | — | — |
| 2023-01-19 | $7.54 | $7.54 | 51,400 | — | — |
| 2023-01-18 | $7.96 | $7.96 | 53,900 | — | — |
| 2023-01-17 | $7.83 | $7.83 | 24,500 | — | — |
| 2023-01-13 | $7.97 | $7.97 | 29,900 | — | — |
| 2023-01-12 | $7.77 | $7.77 | 39,000 | — | — |
| 2023-01-11 | $7.63 | $7.63 | 21,100 | — | — |
| 2023-01-10 | $7.62 | $7.62 | 19,000 | — | — |
| 2023-01-09 | $7.36 | $7.36 | 29,200 | — | — |
| 2023-01-06 | $7.40 | $7.40 | 37,200 | — | — |
| 2023-01-05 | $7.19 | $7.19 | 41,200 | — | — |
| 2023-01-04 | $7.17 | $7.17 | 29,400 | — | — |
| 2023-01-03 | $6.95 | $6.95 | 37,900 | — | — |