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
- 1993-08-17 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 | $5.37 | $5.37 | 76,100 | — | — |
| 2023-12-28 | $5.46 | $5.46 | 138,900 | — | — |
| 2023-12-27 | $5.72 | $5.72 | 78,900 | — | — |
| 2023-12-26 | $5.82 | $5.82 | 149,000 | — | — |
| 2023-12-22 | $5.43 | $5.43 | 61,100 | — | — |
| 2023-12-21 | $5.29 | $5.29 | 77,900 | — | — |
| 2023-12-20 | $5.15 | $5.15 | 159,900 | — | — |
| 2023-12-19 | $5.60 | $5.60 | 115,000 | — | — |
| 2023-12-18 | $5.50 | $5.50 | 74,700 | — | — |
| 2023-12-15 | $5.39 | $5.39 | 202,900 | — | — |
| 2023-12-14 | $5.61 | $5.61 | 135,300 | — | — |
| 2023-12-13 | $5.49 | $5.49 | 321,700 | — | — |
| 2023-12-12 | $5.00 | $5.00 | 103,100 | — | — |
| 2023-12-11 | $5.10 | $5.10 | 73,500 | — | — |
| 2023-12-08 | $5.04 | $5.04 | 99,000 | — | — |
| 2023-12-07 | $5.08 | $5.08 | 67,700 | — | — |
| 2023-12-06 | $5.15 | $5.15 | 71,000 | — | — |
| 2023-12-05 | $5.09 | $5.09 | 89,900 | — | — |
| 2023-12-04 | $5.35 | $5.35 | 142,600 | — | — |
| 2023-12-01 | $5.32 | $5.32 | 97,300 | — | — |
| 2023-11-30 | $5.02 | $5.02 | 53,800 | — | — |
| 2023-11-29 | $5.07 | $5.07 | 62,100 | — | — |
| 2023-11-28 | $5.14 | $5.14 | 111,600 | — | — |
| 2023-11-27 | $5.23 | $5.23 | 132,500 | — | — |
| 2023-11-24 | $5.35 | $5.35 | 60,900 | — | — |
| 2023-11-22 | $5.30 | $5.30 | 84,600 | — | — |
| 2023-11-21 | $5.23 | $5.23 | 129,900 | — | — |
| 2023-11-20 | $5.36 | $5.36 | 336,700 | — | — |
| 2023-11-17 | $4.86 | $4.86 | 230,000 | — | — |
| 2023-11-16 | $5.02 | $5.02 | 163,700 | — | — |
| 2023-11-15 | $5.00 | $5.00 | 185,100 | — | — |
| 2023-11-14 | $5.15 | $5.15 | 360,300 | — | — |
| 2023-11-13 | $4.56 | $4.56 | 172,300 | — | — |
| 2023-11-10 | $4.65 | $4.65 | 235,300 | — | — |
| 2023-11-09 | $4.64 | $4.64 | 759,600 | — | — |
| 2023-11-08 | $3.91 | $3.91 | 375,200 | — | — |
| 2023-11-07 | $3.81 | $3.81 | 152,100 | — | — |
| 2023-11-06 | $3.75 | $3.75 | 207,600 | — | — |
| 2023-11-03 | $3.93 | $3.93 | 535,900 | — | — |
| 2023-11-02 | $3.75 | $3.75 | 152,900 | — | — |
| 2023-11-01 | $3.60 | $3.60 | 113,600 | — | — |
| 2023-10-31 | $3.75 | $3.75 | 178,400 | — | — |
| 2023-10-30 | $3.76 | $3.76 | 175,100 | — | — |
| 2023-10-27 | $3.61 | $3.61 | 285,700 | — | — |
| 2023-10-26 | $3.59 | $3.59 | 960,400 | — | — |
| 2023-10-25 | $3.79 | $3.79 | 117,900 | — | — |
| 2023-10-24 | $3.98 | $3.98 | 218,700 | — | — |
| 2023-10-23 | $3.90 | $3.90 | 228,200 | — | — |
| 2023-10-20 | $4.12 | $4.12 | 177,200 | — | — |
| 2023-10-19 | $4.09 | $4.09 | 134,000 | — | — |
| 2023-10-18 | $4.25 | $4.25 | 59,700 | — | — |
| 2023-10-17 | $4.56 | $4.56 | 104,900 | — | — |
| 2023-10-16 | $4.35 | $4.35 | 77,700 | — | — |
| 2023-10-13 | $4.14 | $4.14 | 111,400 | — | — |
| 2023-10-12 | $4.36 | $4.36 | 131,500 | — | — |
| 2023-10-11 | $4.77 | $4.77 | 85,200 | — | — |
| 2023-10-10 | $4.69 | $4.69 | 125,500 | — | — |
| 2023-10-09 | $4.41 | $4.41 | 154,900 | — | — |
| 2023-10-06 | $4.13 | $4.13 | 101,100 | — | — |
| 2023-10-05 | $4.01 | $4.01 | 118,300 | — | — |
| 2023-10-04 | $4.08 | $4.08 | 85,300 | — | — |
| 2023-10-03 | $4.13 | $4.13 | 105,100 | — | — |
| 2023-10-02 | $4.27 | $4.27 | 144,500 | — | — |
| 2023-09-29 | $4.27 | $4.27 | 59,400 | — | — |
| 2023-09-28 | $4.39 | $4.39 | 56,500 | — | — |
| 2023-09-27 | $4.36 | $4.36 | 82,700 | — | — |
| 2023-09-26 | $4.26 | $4.26 | 66,500 | — | — |
| 2023-09-25 | $4.26 | $4.26 | 107,700 | — | — |
| 2023-09-22 | $4.32 | $4.32 | 215,000 | — | — |
| 2023-09-21 | $4.49 | $4.49 | 84,600 | — | — |
| 2023-09-20 | $4.59 | $4.59 | 95,800 | — | — |
| 2023-09-19 | $4.88 | $4.88 | 67,000 | — | — |
| 2023-09-18 | $4.88 | $4.88 | 78,400 | — | — |
| 2023-09-15 | $5.16 | $5.16 | 163,300 | — | — |
| 2023-09-14 | $5.17 | $5.17 | 117,500 | — | — |
| 2023-09-13 | $4.92 | $4.92 | 141,300 | — | — |
| 2023-09-12 | $4.98 | $4.98 | 114,700 | — | — |
| 2023-09-11 | $4.66 | $4.66 | 75,200 | — | — |
| 2023-09-08 | $4.58 | $4.58 | 164,200 | — | — |
| 2023-09-07 | $4.60 | $4.60 | 169,900 | — | — |
| 2023-09-06 | $4.59 | $4.59 | 111,300 | — | — |
| 2023-09-05 | $4.69 | $4.69 | 176,200 | — | — |
| 2023-09-01 | $4.90 | $4.90 | 78,500 | — | — |
| 2023-08-31 | $4.83 | $4.83 | 95,200 | — | — |
| 2023-08-30 | $4.76 | $4.76 | 64,200 | — | — |
| 2023-08-29 | $4.86 | $4.86 | 82,900 | — | — |
| 2023-08-28 | $4.69 | $4.69 | 66,900 | — | — |
| 2023-08-25 | $4.70 | $4.70 | 109,900 | — | — |
| 2023-08-24 | $4.59 | $4.59 | 171,900 | — | — |
| 2023-08-23 | $4.71 | $4.71 | 222,900 | — | — |
| 2023-08-22 | $4.77 | $4.77 | 170,800 | — | — |
| 2023-08-21 | $4.80 | $4.80 | 233,900 | — | — |
| 2023-08-18 | $5.04 | $5.04 | 72,100 | — | — |
| 2023-08-17 | $5.07 | $5.07 | 156,400 | — | — |
| 2023-08-16 | $5.01 | $5.01 | 234,100 | — | — |
| 2023-08-15 | $5.19 | $5.19 | 123,300 | — | — |
| 2023-08-14 | $5.44 | $5.44 | 218,800 | — | — |
| 2023-08-11 | $5.21 | $5.21 | 382,900 | — | — |
| 2023-08-10 | $4.75 | $4.75 | 937,900 | — | — |
| 2023-08-09 | $5.11 | $5.11 | 1,060,200 | — | — |
| 2023-08-08 | $6.17 | $6.17 | 79,400 | — | — |
| 2023-08-07 | $6.17 | $6.17 | 77,200 | — | — |
| 2023-08-04 | $6.10 | $6.10 | 117,300 | — | — |
| 2023-08-03 | $6.25 | $6.25 | 54,200 | — | — |
| 2023-08-02 | $6.23 | $6.23 | 122,300 | — | — |
| 2023-08-01 | $6.29 | $6.29 | 49,000 | — | — |
| 2023-07-31 | $6.42 | $6.42 | 62,500 | — | — |
| 2023-07-28 | $6.39 | $6.39 | 58,200 | — | — |
| 2023-07-27 | $6.31 | $6.31 | 64,400 | — | — |
| 2023-07-26 | $6.54 | $6.54 | 63,600 | — | — |
| 2023-07-25 | $6.52 | $6.52 | 88,300 | — | — |
| 2023-07-24 | $6.56 | $6.56 | 164,700 | — | — |
| 2023-07-21 | $6.46 | $6.46 | 190,600 | — | — |
| 2023-07-20 | $6.40 | $6.40 | 93,000 | — | — |
| 2023-07-19 | $6.71 | $6.71 | 67,900 | — | — |
| 2023-07-18 | $6.75 | $6.75 | 72,600 | — | — |
| 2023-07-17 | $6.71 | $6.71 | 82,100 | — | — |
| 2023-07-14 | $6.67 | $6.67 | 88,600 | — | — |
| 2023-07-13 | $6.81 | $6.81 | 177,800 | — | — |
| 2023-07-12 | $6.65 | $6.65 | 106,600 | — | — |
| 2023-07-11 | $6.45 | $6.45 | 79,400 | — | — |
| 2023-07-10 | $6.58 | $6.58 | 68,900 | — | — |
| 2023-07-07 | $6.38 | $6.38 | 131,900 | — | — |
| 2023-07-06 | $6.17 | $6.17 | 136,800 | — | — |
| 2023-07-05 | $6.41 | $6.41 | 71,500 | — | — |
| 2023-07-03 | $6.70 | $6.70 | 21,100 | — | — |
| 2023-06-30 | $6.70 | $6.70 | 190,100 | — | — |
| 2023-06-29 | $6.49 | $6.49 | 111,300 | — | — |
| 2023-06-28 | $6.25 | $6.25 | 49,800 | — | — |
| 2023-06-27 | $6.25 | $6.25 | 97,000 | — | — |
| 2023-06-26 | $6.18 | $6.18 | 77,300 | — | — |
| 2023-06-23 | $6.11 | $6.11 | 874,000 | — | — |
| 2023-06-22 | $6.25 | $6.25 | 97,000 | — | — |
| 2023-06-21 | $6.37 | $6.37 | 80,200 | — | — |
| 2023-06-20 | $6.45 | $6.45 | 123,300 | — | — |
| 2023-06-16 | $6.39 | $6.39 | 175,100 | — | — |
| 2023-06-15 | $6.76 | $6.76 | 98,300 | — | — |
| 2023-06-14 | $6.75 | $6.75 | 146,600 | — | — |
| 2023-06-13 | $7.00 | $7.00 | 88,100 | — | — |
| 2023-06-12 | $6.77 | $6.77 | 137,300 | — | — |
| 2023-06-09 | $6.80 | $6.80 | 166,600 | — | — |
| 2023-06-08 | $7.17 | $7.17 | 113,900 | — | — |
| 2023-06-07 | $7.21 | $7.21 | 152,900 | — | — |
| 2023-06-06 | $7.20 | $7.20 | 179,200 | — | — |
| 2023-06-05 | $6.84 | $6.84 | 87,000 | — | — |
| 2023-06-02 | $6.96 | $6.96 | 123,100 | — | — |
| 2023-06-01 | $6.86 | $6.86 | 135,600 | — | — |
| 2023-05-31 | $7.10 | $7.10 | 52,700 | — | — |
| 2023-05-30 | $7.17 | $7.17 | 62,500 | — | — |
| 2023-05-26 | $7.23 | $7.23 | 30,300 | — | — |
| 2023-05-25 | $7.13 | $7.13 | 39,100 | — | — |
| 2023-05-24 | $7.22 | $7.22 | 52,200 | — | — |
| 2023-05-23 | $7.49 | $7.49 | 79,100 | — | — |
| 2023-05-22 | $7.77 | $7.77 | 71,100 | — | — |
| 2023-05-19 | $8.07 | $8.07 | 191,200 | — | — |
| 2023-05-18 | $7.40 | $7.40 | 172,100 | — | — |
| 2023-05-17 | $6.97 | $6.97 | 65,900 | — | — |
| 2023-05-16 | $6.78 | $6.78 | 87,800 | — | — |
| 2023-05-15 | $6.80 | $6.80 | 55,400 | — | — |
| 2023-05-12 | $6.60 | $6.60 | 53,900 | — | — |
| 2023-05-11 | $6.90 | $6.90 | 133,700 | — | — |
| 2023-05-10 | $7.21 | $7.21 | 139,800 | — | — |
| 2023-05-09 | $6.85 | $6.85 | 286,900 | — | — |
| 2023-05-08 | $6.26 | $6.26 | 135,700 | — | — |
| 2023-05-05 | $6.39 | $6.39 | 97,800 | — | — |
| 2023-05-04 | $6.61 | $6.61 | 90,100 | — | — |
| 2023-05-03 | $6.83 | $6.83 | 70,300 | — | — |
| 2023-05-02 | $6.98 | $6.98 | 47,100 | — | — |
| 2023-05-01 | $7.18 | $7.18 | 99,400 | — | — |
| 2023-04-28 | $7.04 | $7.04 | 37,700 | — | — |
| 2023-04-27 | $6.88 | $6.88 | 38,900 | — | — |
| 2023-04-26 | $6.87 | $6.87 | 135,400 | — | — |
| 2023-04-25 | $6.75 | $6.75 | 38,300 | — | — |
| 2023-04-24 | $6.91 | $6.91 | 37,200 | — | — |
| 2023-04-21 | $6.88 | $6.88 | 82,200 | — | — |
| 2023-04-20 | $6.86 | $6.86 | 47,700 | — | — |
| 2023-04-19 | $7.04 | $7.04 | 34,700 | — | — |
| 2023-04-18 | $7.14 | $7.14 | 74,300 | — | — |
| 2023-04-17 | $6.90 | $6.90 | 73,900 | — | — |
| 2023-04-14 | $6.85 | $6.85 | 69,500 | — | — |
| 2023-04-13 | $6.95 | $6.95 | 58,800 | — | — |
| 2023-04-12 | $6.80 | $6.80 | 42,500 | — | — |
| 2023-04-11 | $7.01 | $7.01 | 111,400 | — | — |
| 2023-04-10 | $6.97 | $6.97 | 49,500 | — | — |
| 2023-04-06 | $6.83 | $6.83 | 42,600 | — | — |
| 2023-04-05 | $6.76 | $6.76 | 64,000 | — | — |
| 2023-04-04 | $7.04 | $7.04 | 66,000 | — | — |
| 2023-04-03 | $7.23 | $7.23 | 88,800 | — | — |
| 2023-03-31 | $7.23 | $7.23 | 83,200 | — | — |
| 2023-03-30 | $7.05 | $7.05 | 66,100 | — | — |
| 2023-03-29 | $6.85 | $6.85 | 59,800 | — | — |
| 2023-03-28 | $6.78 | $6.78 | 89,100 | — | — |
| 2023-03-27 | $6.91 | $6.91 | 57,700 | — | — |
| 2023-03-24 | $6.90 | $6.90 | 86,800 | — | — |
| 2023-03-23 | $6.76 | $6.76 | 116,900 | — | — |
| 2023-03-22 | $7.13 | $7.13 | 102,100 | — | — |
| 2023-03-21 | $7.49 | $7.49 | 82,000 | — | — |
| 2023-03-20 | $7.28 | $7.28 | 95,100 | — | — |
| 2023-03-17 | $7.67 | $7.67 | 154,000 | — | — |
| 2023-03-16 | $7.61 | $7.61 | 113,600 | — | — |
| 2023-03-15 | $7.56 | $7.56 | 94,600 | — | — |
| 2023-03-14 | $7.92 | $7.92 | 88,900 | — | — |
| 2023-03-13 | $7.77 | $7.77 | 92,600 | — | — |
| 2023-03-10 | $7.87 | $7.87 | 141,400 | — | — |
| 2023-03-09 | $8.41 | $8.41 | 93,700 | — | — |
| 2023-03-08 | $8.87 | $8.87 | 333,100 | — | — |
| 2023-03-07 | $9.93 | $9.93 | 126,500 | — | — |
| 2023-03-06 | $9.79 | $9.79 | 88,600 | — | — |
| 2023-03-03 | $9.89 | $9.89 | 65,900 | — | — |
| 2023-03-02 | $9.81 | $9.81 | 36,100 | — | — |
| 2023-03-01 | $9.77 | $9.77 | 44,000 | — | — |
| 2023-02-28 | $9.68 | $9.68 | 79,500 | — | — |
| 2023-02-27 | $9.67 | $9.67 | 69,100 | — | — |
| 2023-02-24 | $9.67 | $9.67 | 86,100 | — | — |
| 2023-02-23 | $9.92 | $9.92 | 85,100 | — | — |
| 2023-02-22 | $9.90 | $9.90 | 57,500 | — | — |
| 2023-02-21 | $9.85 | $9.85 | 162,300 | — | — |
| 2023-02-17 | $10.07 | $10.07 | 152,400 | — | — |
| 2023-02-16 | $9.32 | $9.32 | 147,500 | — | — |
| 2023-02-15 | $9.03 | $9.03 | 41,100 | — | — |
| 2023-02-14 | $9.32 | $9.32 | 99,000 | — | — |
| 2023-02-13 | $9.53 | $9.53 | 38,500 | — | — |
| 2023-02-10 | $9.31 | $9.31 | 38,600 | — | — |
| 2023-02-09 | $9.45 | $9.45 | 73,800 | — | — |
| 2023-02-08 | $9.55 | $9.55 | 71,900 | — | — |
| 2023-02-07 | $9.53 | $9.53 | 65,200 | — | — |
| 2023-02-06 | $9.13 | $9.13 | 57,300 | — | — |
| 2023-02-03 | $9.12 | $9.12 | 154,700 | — | — |
| 2023-02-02 | $8.88 | $8.88 | 234,300 | — | — |
| 2023-02-01 | $8.80 | $8.80 | 133,700 | — | — |
| 2023-01-31 | $8.82 | $8.82 | 75,400 | — | — |
| 2023-01-30 | $8.79 | $8.79 | 69,600 | — | — |
| 2023-01-27 | $9.18 | $9.18 | 55,800 | — | — |
| 2023-01-26 | $9.13 | $9.13 | 51,300 | — | — |
| 2023-01-25 | $9.35 | $9.35 | 70,500 | — | — |
| 2023-01-24 | $9.37 | $9.37 | 60,300 | — | — |
| 2023-01-23 | $9.04 | $9.04 | 47,600 | — | — |
| 2023-01-20 | $8.72 | $8.72 | 73,800 | — | — |
| 2023-01-19 | $8.44 | $8.44 | 34,500 | — | — |
| 2023-01-18 | $8.53 | $8.53 | 158,500 | — | — |
| 2023-01-17 | $8.99 | $8.99 | 110,900 | — | — |
| 2023-01-13 | $8.83 | $8.83 | 59,300 | — | — |
| 2023-01-12 | $8.57 | $8.57 | 96,100 | — | — |
| 2023-01-11 | $8.49 | $8.49 | 71,500 | — | — |
| 2023-01-10 | $8.06 | $8.06 | 70,100 | — | — |
| 2023-01-09 | $7.77 | $7.77 | 73,200 | — | — |
| 2023-01-06 | $7.70 | $7.70 | 80,400 | — | — |
| 2023-01-05 | $7.39 | $7.39 | 85,600 | — | — |
| 2023-01-04 | $7.40 | $7.40 | 136,300 | — | — |
| 2023-01-03 | $7.40 | $7.40 | 104,700 | — | — |