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
- 2007-11-15 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 | $5.08 | $5.55 | 40,600 | — | — |
| 2023-12-28 | $5.01 | $5.47 | 118,200 | — | — |
| 2023-12-27 | $5.02 | $5.48 | 130,300 | — | — |
| 2023-12-26 | $5.01 | $5.47 | 84,600 | — | — |
| 2023-12-22 | $5.04 | $5.50 | 165,500 | — | — |
| 2023-12-21 | $5.13 | $5.60 | 54,100 | — | — |
| 2023-12-20 | $5.17 | $5.65 | 121,000 | — | — |
| 2023-12-19 | $5.16 | $5.63 | 52,400 | — | — |
| 2023-12-18 | $5.10 | $5.57 | 60,000 | — | — |
| 2023-12-15 | $4.93 | $5.38 | 103,500 | — | — |
| 2023-12-14 | $4.98 | $5.44 | 69,000 | — | — |
| 2023-12-13 | $5.05 | $5.45 | 33,000 | — | — |
| 2023-12-12 | $5.07 | $5.47 | 64,400 | — | — |
| 2023-12-11 | $5.10 | $5.50 | 63,000 | — | — |
| 2023-12-08 | $5.12 | $5.52 | 56,800 | — | — |
| 2023-12-07 | $5.15 | $5.55 | 37,400 | — | — |
| 2023-12-06 | $5.27 | $5.68 | 31,900 | — | — |
| 2023-12-05 | $5.30 | $5.72 | 51,700 | — | — |
| 2023-12-04 | $5.40 | $5.82 | 35,600 | — | — |
| 2023-12-01 | $5.35 | $5.77 | 59,200 | — | — |
| 2023-11-30 | $5.33 | $5.75 | 35,100 | — | — |
| 2023-11-29 | $5.25 | $5.66 | 28,000 | — | — |
| 2023-11-28 | $5.19 | $5.60 | 47,200 | — | — |
| 2023-11-27 | $5.34 | $5.76 | 37,200 | — | — |
| 2023-11-24 | $5.36 | $5.78 | 9,000 | — | — |
| 2023-11-22 | $5.37 | $5.79 | 17,700 | — | — |
| 2023-11-21 | $5.32 | $5.74 | 34,500 | — | — |
| 2023-11-20 | $5.40 | $5.82 | 39,300 | — | — |
| 2023-11-17 | $5.59 | $6.03 | 31,600 | — | — |
| 2023-11-16 | $5.42 | $5.84 | 49,000 | — | — |
| 2023-11-15 | $5.45 | $5.88 | 39,200 | — | — |
| 2023-11-14 | $5.55 | $5.98 | 34,600 | — | — |
| 2023-11-13 | $5.57 | $6.01 | 34,100 | — | — |
| 2023-11-10 | $5.45 | $5.88 | 66,200 | — | — |
| 2023-11-09 | $5.74 | $6.19 | 40,700 | — | — |
| 2023-11-08 | $5.58 | $6.02 | 32,000 | — | — |
| 2023-11-07 | $5.61 | $6.05 | 42,200 | — | — |
| 2023-11-06 | $5.78 | $6.23 | 69,700 | — | — |
| 2023-11-03 | $5.75 | $6.20 | 26,600 | — | — |
| 2023-11-02 | $5.80 | $6.25 | 19,700 | — | — |
| 2023-11-01 | $5.77 | $6.22 | 48,100 | — | — |
| 2023-10-31 | $5.71 | $6.16 | 27,700 | — | — |
| 2023-10-30 | $5.55 | $5.98 | 56,500 | — | — |
| 2023-10-27 | $5.48 | $5.91 | 34,000 | — | — |
| 2023-10-26 | $5.53 | $5.96 | 36,200 | — | — |
| 2023-10-25 | $5.36 | $5.78 | 38,900 | — | — |
| 2023-10-24 | $5.39 | $5.81 | 25,800 | — | — |
| 2023-10-23 | $5.39 | $5.81 | 28,700 | — | — |
| 2023-10-20 | $5.50 | $5.93 | 11,000 | — | — |
| 2023-10-19 | $5.57 | $6.01 | 59,200 | — | — |
| 2023-10-18 | $5.43 | $5.86 | 30,700 | — | — |
| 2023-10-17 | $5.41 | $5.83 | 43,000 | — | — |
| 2023-10-16 | $5.41 | $5.83 | 50,900 | — | — |
| 2023-10-13 | $5.30 | $5.72 | 22,400 | — | — |
| 2023-10-12 | $5.27 | $5.68 | 18,100 | — | — |
| 2023-10-11 | $5.26 | $5.67 | 40,300 | — | — |
| 2023-10-10 | $5.35 | $5.77 | 34,700 | — | — |
| 2023-10-09 | $5.43 | $5.86 | 53,600 | — | — |
| 2023-10-06 | $5.33 | $5.75 | 60,700 | — | — |
| 2023-10-05 | $5.18 | $5.59 | 49,400 | — | — |
| 2023-10-04 | $5.14 | $5.54 | 54,200 | — | — |
| 2023-10-03 | $5.13 | $5.53 | 71,100 | — | — |
| 2023-10-02 | $5.18 | $5.59 | 49,800 | — | — |
| 2023-09-29 | $5.28 | $5.69 | 20,700 | — | — |
| 2023-09-28 | $5.26 | $5.67 | 33,300 | — | — |
| 2023-09-27 | $5.32 | $5.74 | 27,700 | — | — |
| 2023-09-26 | $5.25 | $5.66 | 35,900 | — | — |
| 2023-09-25 | $5.25 | $5.66 | 29,500 | — | — |
| 2023-09-22 | $5.25 | $5.66 | 58,700 | — | — |
| 2023-09-21 | $5.16 | $5.56 | 35,100 | — | — |
| 2023-09-20 | $5.23 | $5.64 | 37,700 | — | — |
| 2023-09-19 | $5.16 | $5.56 | 59,800 | — | — |
| 2023-09-18 | $5.22 | $5.63 | 68,700 | — | — |
| 2023-09-15 | $5.29 | $5.70 | 141,200 | — | — |
| 2023-09-14 | $5.31 | $5.73 | 31,700 | — | — |
| 2023-09-13 | $5.33 | $5.68 | 87,300 | — | — |
| 2023-09-12 | $5.40 | $5.75 | 66,400 | — | — |
| 2023-09-11 | $5.44 | $5.80 | 54,200 | — | — |
| 2023-09-08 | $5.47 | $5.83 | 29,400 | — | — |
| 2023-09-07 | $5.40 | $5.75 | 24,000 | — | — |
| 2023-09-06 | $5.39 | $5.74 | 31,000 | — | — |
| 2023-09-05 | $5.53 | $5.89 | 46,800 | — | — |
| 2023-09-01 | $5.48 | $5.84 | 56,800 | — | — |
| 2023-08-31 | $5.40 | $5.75 | 33,900 | — | — |
| 2023-08-30 | $5.26 | $5.60 | 34,100 | — | — |
| 2023-08-29 | $5.34 | $5.69 | 34,400 | — | — |
| 2023-08-28 | $5.25 | $5.59 | 19,000 | — | — |
| 2023-08-25 | $5.29 | $5.64 | 59,200 | — | — |
| 2023-08-24 | $5.34 | $5.69 | 74,100 | — | — |
| 2023-08-23 | $5.29 | $5.64 | 50,700 | — | — |
| 2023-08-22 | $5.30 | $5.65 | 60,600 | — | — |
| 2023-08-21 | $5.51 | $5.87 | 78,000 | — | — |
| 2023-08-18 | $5.50 | $5.86 | 117,100 | — | — |
| 2023-08-17 | $5.27 | $5.62 | 50,700 | — | — |
| 2023-08-16 | $5.30 | $5.65 | 167,900 | — | — |
| 2023-08-15 | $5.35 | $5.70 | 144,300 | — | — |
| 2023-08-14 | $5.51 | $5.87 | 165,000 | — | — |
| 2023-08-11 | $5.81 | $6.19 | 353,000 | — | — |
| 2023-08-10 | $6.27 | $6.68 | 42,700 | — | — |
| 2023-08-09 | $6.23 | $6.64 | 161,400 | — | — |
| 2023-08-08 | $6.18 | $6.59 | 64,300 | — | — |
| 2023-08-07 | $6.19 | $6.60 | 58,100 | — | — |
| 2023-08-04 | $6.13 | $6.53 | 62,100 | — | — |
| 2023-08-03 | $6.00 | $6.39 | 169,400 | — | — |
| 2023-08-02 | $5.98 | $6.37 | 78,400 | — | — |
| 2023-08-01 | $6.06 | $6.46 | 85,600 | — | — |
| 2023-07-31 | $6.04 | $6.44 | 113,900 | — | — |
| 2023-07-28 | $5.87 | $6.25 | 20,000 | — | — |
| 2023-07-27 | $5.79 | $6.17 | 75,500 | — | — |
| 2023-07-26 | $5.88 | $6.27 | 30,800 | — | — |
| 2023-07-25 | $5.82 | $6.20 | 28,700 | — | — |
| 2023-07-24 | $5.89 | $6.28 | 53,500 | — | — |
| 2023-07-21 | $5.92 | $6.31 | 43,800 | — | — |
| 2023-07-20 | $5.89 | $6.28 | 61,000 | — | — |
| 2023-07-19 | $6.00 | $6.39 | 82,400 | — | — |
| 2023-07-18 | $5.96 | $6.35 | 71,600 | — | — |
| 2023-07-17 | $5.61 | $5.98 | 86,500 | — | — |
| 2023-07-14 | $5.69 | $6.06 | 204,900 | — | — |
| 2023-07-13 | $6.06 | $6.46 | 202,300 | — | — |
| 2023-07-12 | $5.86 | $6.24 | 301,200 | — | — |
| 2023-07-11 | $5.65 | $6.02 | 211,300 | — | — |
| 2023-07-10 | $5.47 | $5.83 | 37,700 | — | — |
| 2023-07-07 | $5.42 | $5.78 | 51,700 | — | — |
| 2023-07-06 | $5.29 | $5.64 | 976,400 | — | — |
| 2023-07-05 | $5.34 | $5.69 | 165,000 | — | — |
| 2023-07-03 | $5.39 | $5.74 | 57,000 | — | — |
| 2023-06-30 | $5.34 | $5.69 | 40,900 | — | — |
| 2023-06-29 | $5.32 | $5.67 | 43,800 | — | — |
| 2023-06-28 | $5.33 | $5.68 | 75,500 | — | — |
| 2023-06-27 | $5.31 | $5.66 | 84,700 | — | — |
| 2023-06-26 | $5.28 | $5.63 | 62,400 | — | — |
| 2023-06-23 | $5.12 | $5.46 | 77,500 | — | — |
| 2023-06-22 | $5.19 | $5.53 | 46,000 | — | — |
| 2023-06-21 | $5.20 | $5.54 | 78,500 | — | — |
| 2023-06-20 | $5.22 | $5.56 | 165,400 | — | — |
| 2023-06-16 | $5.22 | $5.56 | 93,500 | — | — |
| 2023-06-15 | $5.13 | $5.47 | 55,200 | — | — |
| 2023-06-14 | $5.00 | $5.33 | 99,900 | — | — |
| 2023-06-13 | $5.17 | $5.44 | 173,500 | — | — |
| 2023-06-12 | $5.07 | $5.34 | 129,100 | — | — |
| 2023-06-09 | $5.08 | $5.35 | 102,700 | — | — |
| 2023-06-08 | $5.00 | $5.26 | 147,200 | — | — |
| 2023-06-07 | $4.97 | $5.23 | 135,500 | — | — |
| 2023-06-06 | $4.95 | $5.21 | 89,900 | — | — |
| 2023-06-05 | $4.93 | $5.19 | 82,800 | — | — |
| 2023-06-02 | $5.00 | $5.26 | 45,000 | — | — |
| 2023-06-01 | $4.90 | $5.16 | 57,000 | — | — |
| 2023-05-31 | $4.91 | $5.17 | 85,600 | — | — |
| 2023-05-30 | $4.82 | $5.07 | 72,100 | — | — |
| 2023-05-26 | $4.99 | $5.25 | 84,500 | — | — |
| 2023-05-25 | $5.08 | $5.35 | 38,700 | — | — |
| 2023-05-24 | $5.15 | $5.42 | 45,600 | — | — |
| 2023-05-23 | $5.27 | $5.55 | 125,500 | — | — |
| 2023-05-22 | $5.19 | $5.46 | 133,300 | — | — |
| 2023-05-19 | $5.11 | $5.38 | 86,000 | — | — |
| 2023-05-18 | $5.09 | $5.36 | 77,400 | — | — |
| 2023-05-17 | $4.97 | $5.23 | 111,600 | — | — |
| 2023-05-16 | $5.04 | $5.31 | 90,900 | — | — |
| 2023-05-15 | $5.07 | $5.34 | 153,300 | — | — |
| 2023-05-12 | $5.13 | $5.40 | 144,600 | — | — |
| 2023-05-11 | $5.13 | $5.40 | 107,400 | — | — |
| 2023-05-10 | $5.18 | $5.45 | 93,300 | — | — |
| 2023-05-09 | $5.14 | $5.41 | 58,100 | — | — |
| 2023-05-08 | $5.19 | $5.46 | 69,100 | — | — |
| 2023-05-05 | $5.15 | $5.42 | 75,200 | — | — |
| 2023-05-04 | $5.00 | $5.26 | 52,700 | — | — |
| 2023-05-03 | $5.00 | $5.26 | 59,200 | — | — |
| 2023-05-02 | $5.04 | $5.31 | 150,600 | — | — |
| 2023-05-01 | $5.13 | $5.40 | 222,300 | — | — |
| 2023-04-28 | $5.36 | $5.64 | 87,100 | — | — |
| 2023-04-27 | $5.11 | $5.38 | 69,300 | — | — |
| 2023-04-26 | $5.02 | $5.28 | 141,000 | — | — |
| 2023-04-25 | $5.04 | $5.31 | 101,600 | — | — |
| 2023-04-24 | $5.14 | $5.41 | 114,600 | — | — |
| 2023-04-21 | $5.04 | $5.31 | 92,500 | — | — |
| 2023-04-20 | $5.11 | $5.38 | 142,000 | — | — |
| 2023-04-19 | $5.26 | $5.54 | 71,300 | — | — |
| 2023-04-18 | $5.32 | $5.60 | 110,400 | — | — |
| 2023-04-17 | $5.50 | $5.79 | 84,300 | — | — |
| 2023-04-14 | $5.67 | $5.97 | 74,200 | — | — |
| 2023-04-13 | $5.63 | $5.93 | 175,700 | — | — |
| 2023-04-12 | $5.64 | $5.94 | 110,200 | — | — |
| 2023-04-11 | $5.47 | $5.76 | 93,100 | — | — |
| 2023-04-10 | $5.36 | $5.64 | 100,600 | — | — |
| 2023-04-06 | $5.30 | $5.58 | 105,700 | — | — |
| 2023-04-05 | $5.33 | $5.61 | 83,600 | — | — |
| 2023-04-04 | $5.30 | $5.58 | 109,600 | — | — |
| 2023-04-03 | $5.40 | $5.68 | 215,800 | — | — |
| 2023-03-31 | $5.34 | $5.62 | 76,600 | — | — |
| 2023-03-30 | $5.30 | $5.58 | 115,100 | — | — |
| 2023-03-29 | $5.36 | $5.64 | 123,600 | — | — |
| 2023-03-28 | $5.32 | $5.60 | 115,100 | — | — |
| 2023-03-27 | $5.17 | $5.44 | 254,700 | — | — |
| 2023-03-24 | $5.38 | $5.66 | 315,200 | — | — |
| 2023-03-23 | $5.05 | $5.32 | 268,500 | — | — |
| 2023-03-22 | $5.11 | $5.38 | 196,300 | — | — |
| 2023-03-21 | $5.00 | $5.26 | 255,400 | — | — |
| 2023-03-20 | $4.99 | $5.25 | 354,300 | — | — |
| 2023-03-17 | $4.76 | $5.01 | 322,600 | — | — |
| 2023-03-16 | $4.87 | $5.13 | 292,000 | — | — |
| 2023-03-15 | $4.87 | $5.13 | 342,400 | — | — |
| 2023-03-14 | $5.25 | $5.53 | 77,200 | — | — |
| 2023-03-13 | $5.18 | $5.39 | 174,300 | — | — |
| 2023-03-10 | $5.35 | $5.56 | 100,900 | — | — |
| 2023-03-09 | $5.49 | $5.71 | 138,600 | — | — |
| 2023-03-08 | $5.77 | $6.00 | 75,600 | — | — |
| 2023-03-07 | $5.84 | $6.07 | 63,300 | — | — |
| 2023-03-06 | $5.81 | $6.04 | 107,000 | — | — |
| 2023-03-03 | $5.90 | $6.13 | 43,400 | — | — |
| 2023-03-02 | $5.73 | $5.96 | 69,500 | — | — |
| 2023-03-01 | $5.79 | $6.02 | 56,100 | — | — |
| 2023-02-28 | $5.75 | $5.98 | 218,700 | — | — |
| 2023-02-27 | $5.82 | $6.05 | 132,700 | — | — |
| 2023-02-24 | $5.65 | $5.87 | 71,700 | — | — |
| 2023-02-23 | $5.53 | $5.75 | 408,400 | — | — |
| 2023-02-22 | $5.34 | $5.55 | 171,900 | — | — |
| 2023-02-21 | $5.33 | $5.54 | 141,800 | — | — |
| 2023-02-17 | $5.45 | $5.67 | 229,300 | — | — |
| 2023-02-16 | $5.61 | $5.83 | 104,200 | — | — |
| 2023-02-15 | $5.62 | $5.84 | 65,000 | — | — |
| 2023-02-14 | $5.67 | $5.90 | 144,700 | — | — |
| 2023-02-13 | $5.63 | $5.85 | 122,700 | — | — |
| 2023-02-10 | $5.75 | $5.98 | 87,900 | — | — |
| 2023-02-09 | $5.59 | $5.81 | 220,900 | — | — |
| 2023-02-08 | $5.70 | $5.93 | 466,000 | — | — |
| 2023-02-07 | $5.82 | $6.05 | 150,000 | — | — |
| 2023-02-06 | $5.75 | $5.98 | 119,600 | — | — |
| 2023-02-03 | $5.77 | $6.00 | 115,700 | — | — |
| 2023-02-02 | $5.70 | $5.93 | 497,700 | — | — |
| 2023-02-01 | $5.85 | $6.08 | 361,000 | — | — |
| 2023-01-31 | $5.91 | $6.15 | 834,800 | — | — |
| 2023-01-30 | $5.86 | $6.09 | 227,200 | — | — |
| 2023-01-27 | $5.90 | $6.13 | 174,600 | — | — |
| 2023-01-26 | $5.90 | $6.13 | 105,700 | — | — |
| 2023-01-25 | $5.95 | $6.19 | 197,900 | — | — |
| 2023-01-24 | $6.12 | $6.36 | 643,300 | — | — |
| 2023-01-23 | $6.15 | $6.39 | 224,600 | — | — |
| 2023-01-20 | $5.97 | $6.21 | 60,700 | — | — |
| 2023-01-19 | $5.94 | $6.18 | 89,000 | — | — |
| 2023-01-18 | $5.96 | $6.20 | 124,900 | — | — |
| 2023-01-17 | $6.35 | $6.60 | 183,700 | — | — |
| 2023-01-13 | $6.31 | $6.56 | 50,100 | — | — |
| 2023-01-12 | $6.35 | $6.60 | 305,100 | — | — |
| 2023-01-11 | $6.27 | $6.52 | 47,300 | — | — |
| 2023-01-10 | $6.48 | $6.74 | 58,700 | — | — |
| 2023-01-09 | $6.49 | $6.75 | 51,400 | — | — |
| 2023-01-06 | $6.39 | $6.64 | 61,100 | — | — |
| 2023-01-05 | $6.26 | $6.51 | 86,400 | — | — |
| 2023-01-04 | $6.26 | $6.51 | 49,500 | — | — |
| 2023-01-03 | $6.41 | $6.67 | 133,100 | — | — |