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
- 1996-11-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $6.67 | $7.36 | 6,100 |
| 2023-12-28 | $6.68 | $7.37 | 2,300 |
| 2023-12-27 | $6.61 | $7.29 | 2,500 |
| 2023-12-26 | $6.74 | $7.44 | 1,000 |
| 2023-12-22 | $6.60 | $7.28 | 1,500 |
| 2023-12-21 | $6.63 | $7.32 | 11,100 |
| 2023-12-20 | $6.67 | $7.36 | 3,000 |
| 2023-12-19 | $6.68 | $7.37 | 1,800 |
| 2023-12-18 | $6.57 | $7.25 | 6,400 |
| 2023-12-15 | $6.64 | $7.33 | 9,400 |
| 2023-12-14 | $6.70 | $7.39 | 1,300 |
| 2023-12-13 | $6.69 | $7.38 | 1,700 |
| 2023-12-12 | $6.78 | $7.48 | 1,400 |
| 2023-12-11 | $6.65 | $7.34 | 800 |
| 2023-12-08 | $6.52 | $7.19 | 200 |
| 2023-12-07 | $6.68 | $7.37 | 315,300 |
| 2023-12-06 | $6.55 | $7.23 | 5,300 |
| 2023-12-05 | $6.42 | $7.08 | 600 |
| 2023-12-04 | $6.49 | $7.16 | 4,600 |
| 2023-12-01 | $6.63 | $7.32 | 3,000 |
| 2023-11-30 | $6.37 | $7.03 | 2,400 |
| 2023-11-29 | $6.29 | $6.94 | 3,800 |
| 2023-11-28 | $6.33 | $6.98 | 800 |
| 2023-11-27 | $6.41 | $7.07 | 1,400 |
| 2023-11-24 | $6.42 | $7.08 | 900 |
| 2023-11-22 | $6.39 | $7.05 | 3,000 |
| 2023-11-21 | $6.45 | $7.12 | 1,100 |
| 2023-11-20 | $6.80 | $7.50 | 2,200 |
| 2023-11-17 | $6.74 | $7.44 | 1,900 |
| 2023-11-16 | $6.36 | $7.02 | 2,700 |
| 2023-11-15 | $6.46 | $7.13 | 2,600 |
| 2023-11-14 | $6.34 | $7.00 | 57,100 |
| 2023-11-13 | $6.49 | $7.16 | 3,500 |
| 2023-11-10 | $6.20 | $6.84 | 2,200 |
| 2023-11-09 | $6.26 | $6.91 | 400 |
| 2023-11-08 | $6.14 | $6.77 | 16,200 |
| 2023-11-07 | $6.41 | $7.07 | 8,600 |
| 2023-11-06 | $6.34 | $7.00 | 35,200 |
| 2023-11-03 | $6.52 | $7.19 | 4,000 |
| 2023-11-02 | $6.47 | $7.14 | 8,500 |
| 2023-11-01 | $6.23 | $6.87 | 56,000 |
| 2023-10-31 | $5.88 | $6.49 | 1,710,300 |
| 2023-10-30 | $5.72 | $6.31 | 4,200 |
| 2023-10-27 | $5.94 | $6.55 | 1,100 |
| 2023-10-26 | $5.58 | $6.16 | 600 |
| 2023-10-25 | $5.47 | $6.04 | 600 |
| 2023-10-24 | $5.52 | $6.09 | 1,700 |
| 2023-10-23 | $5.65 | $6.23 | 1,300 |
| 2023-10-20 | $5.60 | $6.18 | 600 |
| 2023-10-19 | $5.60 | $6.18 | 1,200 |
| 2023-10-18 | $5.78 | $6.38 | 8,400 |
| 2023-10-17 | $5.86 | $6.47 | 200 |
| 2023-10-16 | $5.78 | $6.38 | 300 |
| 2023-10-13 | $5.83 | $6.43 | 500 |
| 2023-10-12 | $5.92 | $6.53 | 600 |
| 2023-10-11 | $6.13 | $6.76 | 700 |
| 2023-10-10 | $5.78 | $6.38 | 600 |
| 2023-10-09 | $5.93 | $6.54 | 400 |
| 2023-10-06 | $5.72 | $6.31 | 400 |
| 2023-10-05 | $5.64 | $6.22 | 900 |
| 2023-10-04 | $5.50 | $6.07 | 3,200 |
| 2023-10-03 | $5.62 | $6.20 | 800 |
| 2023-10-02 | $5.57 | $6.15 | 300 |
| 2023-09-29 | $5.62 | $6.20 | 500 |
| 2023-09-28 | $5.95 | $6.57 | 900 |
| 2023-09-27 | $5.91 | $6.52 | 1,800 |
| 2023-09-26 | $5.91 | $6.52 | 2,500 |
| 2023-09-25 | $5.98 | $6.60 | 300 |
| 2023-09-22 | $6.04 | $6.66 | 1,100 |
| 2023-09-21 | $5.95 | $6.57 | 1,200 |
| 2023-09-20 | $6.07 | $6.70 | 1,100 |
| 2023-09-19 | $6.09 | $6.72 | 1,300 |
| 2023-09-18 | $6.09 | $6.72 | 4,800 |
| 2023-09-15 | $6.07 | $6.70 | 800 |
| 2023-09-14 | $5.90 | $6.51 | 1,300 |
| 2023-09-13 | $5.77 | $6.37 | 800 |
| 2023-09-12 | $6.12 | $6.75 | 1,800 |
| 2023-09-11 | $5.95 | $6.57 | 1,100 |
| 2023-09-08 | $5.60 | $6.18 | 5,000 |
| 2023-09-07 | $5.76 | $6.36 | 1,200 |
| 2023-09-06 | $5.61 | $6.19 | 200 |
| 2023-09-05 | $5.55 | $6.12 | 1,100 |
| 2023-09-01 | $5.66 | $6.25 | 2,400 |
| 2023-08-31 | $5.87 | $6.48 | 500 |
| 2023-08-30 | $5.69 | $6.28 | 1,300 |
| 2023-08-29 | $5.51 | $6.08 | 3,600 |
| 2023-08-28 | $5.33 | $5.88 | 130,500 |
| 2023-08-25 | $5.51 | $6.08 | 2,000 |
| 2023-08-24 | $5.34 | $5.89 | 900 |
| 2023-08-23 | $5.46 | $6.02 | 3,000 |
| 2023-08-22 | $5.45 | $6.01 | 500 |
| 2023-08-21 | $5.35 | $5.90 | 1,400 |
| 2023-08-18 | $5.17 | $5.70 | 4,200 |
| 2023-08-17 | $5.20 | $5.74 | 1,200 |
| 2023-08-16 | $5.18 | $5.72 | 13,100 |
| 2023-08-15 | $5.50 | $6.07 | 500 |
| 2023-08-14 | $5.16 | $5.69 | 1,200 |
| 2023-08-11 | $5.32 | $5.87 | 2,400 |
| 2023-08-10 | $5.31 | $5.86 | 900 |
| 2023-08-09 | $5.50 | $6.07 | 300 |
| 2023-08-08 | $5.37 | $5.93 | 900 |
| 2023-08-07 | $5.50 | $6.07 | 600 |
| 2023-08-04 | $5.32 | $5.87 | 200 |
| 2023-08-03 | $5.32 | $5.87 | 1,700 |
| 2023-08-02 | $5.31 | $5.86 | 400 |
| 2023-08-01 | $5.35 | $5.90 | 100 |
| 2023-07-31 | $5.35 | $5.90 | 100 |
| 2023-07-28 | $5.35 | $5.90 | 200 |
| 2023-07-27 | $5.37 | $5.93 | 300 |
| 2023-07-26 | $5.28 | $5.83 | 900 |
| 2023-07-25 | $5.32 | $5.87 | 200 |
| 2023-07-24 | $5.19 | $5.73 | 600 |
| 2023-07-21 | $5.28 | $5.83 | 900 |
| 2023-07-20 | $5.28 | $5.83 | 300 |
| 2023-07-19 | $5.25 | $5.79 | 2,100 |
| 2023-07-18 | $5.28 | $5.83 | 1,000 |
| 2023-07-17 | $5.24 | $5.78 | 0 |
| 2023-07-14 | $5.24 | $5.78 | 2,200 |
| 2023-07-13 | $5.17 | $5.70 | 1,200 |
| 2023-07-12 | $5.12 | $5.65 | 1,500 |
| 2023-07-11 | $5.03 | $5.55 | 3,400 |
| 2023-07-10 | $5.17 | $5.70 | 400 |
| 2023-07-07 | $5.04 | $5.56 | 700 |
| 2023-07-06 | $5.05 | $5.57 | 2,100 |
| 2023-07-05 | $5.20 | $5.74 | 4,600 |
| 2023-07-03 | $5.17 | $5.70 | 700 |
| 2023-06-30 | $5.14 | $5.67 | 500 |
| 2023-06-29 | $5.00 | $5.52 | 0 |
| 2023-06-28 | $5.00 | $5.52 | 0 |
| 2023-06-27 | $5.00 | $5.52 | 42,200 |
| 2023-06-26 | $4.89 | $5.40 | 2,000 |
| 2023-06-23 | $5.09 | $5.62 | 500 |
| 2023-06-22 | $5.22 | $5.76 | 1,400 |
| 2023-06-21 | $5.16 | $5.69 | 1,100 |
| 2023-06-20 | $5.04 | $5.56 | 1,000 |
| 2023-06-16 | $5.24 | $5.78 | 1,100 |
| 2023-06-15 | $5.09 | $5.62 | 10,200 |
| 2023-06-14 | $5.23 | $5.77 | 400 |
| 2023-06-13 | $5.03 | $5.55 | 3,600 |
| 2023-06-12 | $5.07 | $5.59 | 200 |
| 2023-06-09 | $5.12 | $5.65 | 2,200 |
| 2023-06-08 | $4.83 | $5.33 | 34,400 |
| 2023-06-07 | $4.75 | $5.24 | 300 |
| 2023-06-06 | $4.79 | $5.29 | 88,600 |
| 2023-06-05 | $4.60 | $5.08 | 400 |
| 2023-06-02 | $4.72 | $5.21 | 400 |
| 2023-06-01 | $4.56 | $5.03 | 400 |
| 2023-05-31 | $4.55 | $5.02 | 2,000 |
| 2023-05-30 | $4.53 | $5.00 | 3,000 |
| 2023-05-26 | $4.57 | $5.04 | 5,500 |
| 2023-05-25 | $4.58 | $5.05 | 3,300 |
| 2023-05-24 | $4.63 | $5.11 | 2,100 |
| 2023-05-23 | $4.57 | $5.04 | 1,100 |
| 2023-05-22 | $4.50 | $4.97 | 2,200 |
| 2023-05-19 | $4.59 | $5.06 | 3,200 |
| 2023-05-18 | $4.59 | $5.06 | 2,800 |
| 2023-05-17 | $4.69 | $5.17 | 1,200 |
| 2023-05-16 | $4.70 | $5.19 | 3,200 |
| 2023-05-15 | $4.54 | $5.01 | 1,400 |
| 2023-05-12 | $4.60 | $5.08 | 2,700 |
| 2023-05-11 | $4.56 | $5.03 | 2,400 |
| 2023-05-10 | $4.68 | $5.16 | 500 |
| 2023-05-09 | $4.68 | $5.16 | 2,100 |
| 2023-05-08 | $4.73 | $5.22 | 1,800 |
| 2023-05-05 | $4.63 | $5.11 | 5,100 |
| 2023-05-04 | $4.65 | $5.13 | 3,500 |
| 2023-05-03 | $4.57 | $5.04 | 7,000 |
| 2023-05-02 | $4.43 | $4.89 | 1,800 |
| 2023-05-01 | $4.53 | $5.00 | 4,400 |
| 2023-04-28 | $4.74 | $5.23 | 3,300 |
| 2023-04-27 | $4.60 | $5.08 | 2,400 |
| 2023-04-26 | $4.68 | $5.16 | 1,200 |
| 2023-04-25 | $4.59 | $5.06 | 22,200 |
| 2023-04-24 | $4.65 | $5.13 | 5,600 |
| 2023-04-21 | $4.63 | $5.11 | 3,900 |
| 2023-04-20 | $4.56 | $5.03 | 2,000 |
| 2023-04-19 | $4.56 | $5.03 | 400 |
| 2023-04-18 | $4.62 | $5.10 | 4,000 |
| 2023-04-17 | $4.63 | $5.11 | 200 |
| 2023-04-14 | $4.78 | $5.27 | 5,100 |
| 2023-04-13 | $4.68 | $5.16 | 3,100 |
| 2023-04-12 | $4.70 | $5.19 | 1,500 |
| 2023-04-11 | $4.64 | $5.12 | 1,600 |
| 2023-04-10 | $4.50 | $4.97 | 6,500 |
| 2023-04-06 | $4.71 | $5.20 | 900 |
| 2023-04-05 | $4.70 | $5.19 | 4,400 |
| 2023-04-04 | $4.75 | $5.24 | 1,600 |
| 2023-04-03 | $4.81 | $5.31 | 2,400 |
| 2023-03-31 | $4.80 | $5.30 | 4,800 |
| 2023-03-30 | $4.64 | $5.12 | 4,100 |
| 2023-03-29 | $4.79 | $5.29 | 2,400 |
| 2023-03-28 | $4.64 | $5.12 | 1,700 |
| 2023-03-27 | $4.70 | $5.19 | 5,900 |
| 2023-03-24 | $4.63 | $5.11 | 8,600 |
| 2023-03-23 | $4.75 | $5.24 | 200 |
| 2023-03-22 | $4.74 | $5.23 | 3,600 |
| 2023-03-21 | $4.45 | $4.91 | 400 |
| 2023-03-20 | $4.50 | $4.97 | 4,100 |
| 2023-03-17 | $4.51 | $4.98 | 4,000 |
| 2023-03-16 | $4.35 | $4.80 | 38,200 |
| 2023-03-15 | $4.45 | $4.91 | 1,800 |
| 2023-03-14 | $4.62 | $5.10 | 7,700 |
| 2023-03-13 | $4.58 | $5.05 | 9,100 |
| 2023-03-10 | $4.80 | $5.30 | 1,400 |
| 2023-03-09 | $5.00 | $5.52 | 4,000 |
| 2023-03-08 | $4.80 | $5.30 | 1,900 |
| 2023-03-07 | $4.83 | $5.33 | 145,300 |
| 2023-03-06 | $4.71 | $5.20 | 15,100 |
| 2023-03-03 | $4.74 | $5.23 | 1,700 |
| 2023-03-02 | $4.71 | $5.20 | 4,000 |
| 2023-03-01 | $4.70 | $5.19 | 5,500 |
| 2023-02-28 | $4.81 | $5.31 | 300 |
| 2023-02-27 | $4.84 | $5.34 | 1,700 |
| 2023-02-24 | $4.73 | $5.22 | 6,500 |
| 2023-02-23 | $4.74 | $5.23 | 600 |
| 2023-02-22 | $4.81 | $5.31 | 300 |
| 2023-02-21 | $4.78 | $5.27 | 2,500 |
| 2023-02-17 | $4.59 | $5.06 | 3,200 |
| 2023-02-16 | $4.72 | $5.21 | 1,800 |
| 2023-02-15 | $4.67 | $5.15 | 600 |
| 2023-02-14 | $4.63 | $5.11 | 900 |
| 2023-02-13 | $4.60 | $5.08 | 6,500 |
| 2023-02-10 | $4.64 | $5.12 | 1,100 |
| 2023-02-09 | $4.63 | $5.11 | 1,000 |
| 2023-02-08 | $4.68 | $5.16 | 5,300 |
| 2023-02-07 | $4.59 | $5.06 | 7,200 |
| 2023-02-06 | $4.64 | $5.12 | 6,900 |
| 2023-02-03 | $4.55 | $5.02 | 2,500 |
| 2023-02-02 | $4.66 | $5.14 | 2,100 |
| 2023-02-01 | $4.66 | $5.14 | 7,900 |
| 2023-01-31 | $4.68 | $5.16 | 1,800 |
| 2023-01-30 | $4.64 | $5.12 | 4,400 |
| 2023-01-27 | $4.61 | $5.09 | 8,000 |
| 2023-01-26 | $4.65 | $5.13 | 3,500 |
| 2023-01-25 | $4.59 | $5.06 | 4,000 |
| 2023-01-24 | $4.62 | $5.10 | 15,200 |
| 2023-01-23 | $4.59 | $5.06 | 1,500 |
| 2023-01-20 | $4.53 | $5.00 | 2,000 |
| 2023-01-19 | $4.66 | $5.14 | 3,200 |
| 2023-01-18 | $4.63 | $5.11 | 3,700 |
| 2023-01-17 | $4.80 | $5.30 | 700 |
| 2023-01-13 | $4.58 | $5.05 | 1,100 |
| 2023-01-12 | $4.61 | $5.09 | 2,400 |
| 2023-01-11 | $4.45 | $4.91 | 4,500 |
| 2023-01-10 | $4.45 | $4.91 | 1,600 |
| 2023-01-09 | $4.53 | $5.00 | 2,300 |
| 2023-01-06 | $4.39 | $4.84 | 21,100 |
| 2023-01-05 | $4.29 | $4.73 | 1,200 |
| 2023-01-04 | $4.33 | $4.78 | 27,600 |
| 2023-01-03 | $4.33 | $4.78 | 1,600 |