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
- 1999-01-05 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 | $7.71 | $7.71 | 11,692 | — | — |
| 2023-12-28 | $7.69 | $7.69 | 13,544 | — | — |
| 2023-12-27 | $7.71 | $7.71 | 2,315 | — | — |
| 2023-12-26 | $7.77 | $7.77 | 0 | — | — |
| 2023-12-22 | $7.77 | $7.77 | 0 | — | — |
| 2023-12-21 | $7.77 | $7.77 | 12,618 | — | — |
| 2023-12-20 | $7.77 | $7.77 | 116 | — | — |
| 2023-12-19 | $7.69 | $7.69 | 3,357 | — | — |
| 2023-12-18 | $7.77 | $7.77 | 0 | — | — |
| 2023-12-15 | $7.77 | $7.77 | 3,704 | — | — |
| 2023-12-14 | $7.64 | $7.64 | 22,226 | — | — |
| 2023-12-13 | $7.24 | $7.24 | 0 | — | — |
| 2023-12-12 | $7.24 | $7.24 | 2,547 | — | — |
| 2023-12-11 | $7.23 | $7.23 | 347 | — | — |
| 2023-12-08 | $7.25 | $7.25 | 2,084 | — | — |
| 2023-12-07 | $7.25 | $7.25 | 116 | — | — |
| 2023-12-06 | $7.13 | $7.13 | 0 | — | — |
| 2023-12-05 | $7.13 | $7.13 | 38,317 | — | — |
| 2023-12-04 | $7.02 | $7.02 | 579 | — | — |
| 2023-12-01 | $7.01 | $7.01 | 10,303 | — | — |
| 2023-11-30 | $6.99 | $6.99 | 347 | — | — |
| 2023-11-29 | $6.91 | $6.91 | 45,958 | — | — |
| 2023-11-28 | $7.01 | $7.01 | 15,165 | — | — |
| 2023-11-27 | $7.13 | $7.13 | 23,268 | — | — |
| 2023-11-24 | $7.16 | $7.16 | 0 | — | — |
| 2023-11-22 | $7.16 | $7.16 | 0 | — | — |
| 2023-11-21 | $7.16 | $7.16 | 12,734 | — | — |
| 2023-11-20 | $7.29 | $7.29 | 0 | — | — |
| 2023-11-17 | $7.29 | $7.29 | 0 | — | — |
| 2023-11-16 | $7.29 | $7.29 | 926 | — | — |
| 2023-11-15 | $7.29 | $7.29 | 22,226 | — | — |
| 2023-11-14 | $7.45 | $7.45 | 17,712 | — | — |
| 2023-11-13 | $7.39 | $7.39 | 1,158 | — | — |
| 2023-11-10 | $7.44 | $7.44 | 23,616 | — | — |
| 2023-11-09 | $7.56 | $7.56 | 9,377 | — | — |
| 2023-11-08 | $7.46 | $7.46 | 24,773 | — | — |
| 2023-11-07 | $7.54 | $7.54 | 1,273 | — | — |
| 2023-11-06 | $7.54 | $7.54 | 579 | — | — |
| 2023-11-03 | $7.53 | $7.53 | 0 | — | — |
| 2023-11-02 | $7.53 | $7.53 | 9,029 | — | — |
| 2023-11-01 | $7.59 | $7.59 | 48,041 | — | — |
| 2023-10-31 | $7.76 | $7.76 | 48,157 | — | — |
| 2023-10-30 | $7.77 | $7.77 | 26,741 | — | — |
| 2023-10-27 | $7.77 | $7.77 | 28,130 | — | — |
| 2023-10-26 | $7.82 | $7.82 | 62,164 | — | — |
| 2023-10-25 | $7.84 | $7.84 | 26,857 | — | — |
| 2023-10-24 | $7.86 | $7.86 | 64,364 | — | — |
| 2023-10-23 | $7.80 | $7.80 | 38,665 | — | — |
| 2023-10-20 | $7.88 | $7.88 | 10,650 | — | — |
| 2023-10-19 | $7.90 | $7.90 | 0 | — | — |
| 2023-10-18 | $7.90 | $7.90 | 4,862 | — | — |
| 2023-10-17 | $8.01 | $8.01 | 0 | — | — |
| 2023-10-16 | $8.01 | $8.01 | 232 | — | — |
| 2023-10-13 | $8.07 | $8.07 | 4,862 | — | — |
| 2023-10-12 | $8.16 | $8.16 | 0 | — | — |
| 2023-10-11 | $8.16 | $8.16 | 0 | — | — |
| 2023-10-10 | $8.16 | $8.16 | 926 | — | — |
| 2023-10-09 | $8.17 | $8.17 | 116 | — | — |
| 2023-10-06 | $8.17 | $8.17 | 1,042 | — | — |
| 2023-10-05 | $8.19 | $8.19 | 0 | — | — |
| 2023-10-04 | $8.19 | $8.19 | 8,566 | — | — |
| 2023-10-03 | $8.20 | $8.20 | 11,808 | — | — |
| 2023-10-02 | $8.20 | $8.20 | 0 | — | — |
| 2023-09-29 | $8.20 | $8.20 | 347 | — | — |
| 2023-09-28 | $8.21 | $8.21 | 0 | — | — |
| 2023-09-27 | $8.21 | $8.21 | 7,525 | — | — |
| 2023-09-26 | $8.24 | $8.24 | 926 | — | — |
| 2023-09-25 | $8.24 | $8.24 | 4,862 | — | — |
| 2023-09-22 | $8.25 | $8.25 | 0 | — | — |
| 2023-09-21 | $8.25 | $8.25 | 0 | — | — |
| 2023-09-20 | $8.25 | $8.25 | 116 | — | — |
| 2023-09-19 | $8.25 | $8.25 | 0 | — | — |
| 2023-09-18 | $8.25 | $8.25 | 0 | — | — |
| 2023-09-15 | $8.25 | $8.25 | 14,470 | — | — |
| 2023-09-14 | $8.28 | $8.28 | 0 | — | — |
| 2023-09-13 | $8.28 | $8.28 | 0 | — | — |
| 2023-09-12 | $8.28 | $8.28 | 19,101 | — | — |
| 2023-09-11 | $8.29 | $8.29 | 28,246 | — | — |
| 2023-09-08 | $8.34 | $8.34 | 0 | — | — |
| 2023-09-07 | $8.34 | $8.34 | 0 | — | — |
| 2023-09-06 | $8.34 | $8.34 | 0 | — | — |
| 2023-09-05 | $8.34 | $8.34 | 0 | — | — |
| 2023-09-01 | $8.34 | $8.34 | 0 | — | — |
| 2023-08-31 | $8.34 | $8.34 | 0 | — | — |
| 2023-08-30 | $8.34 | $8.34 | 14,933 | — | — |
| 2023-08-29 | $8.34 | $8.34 | 0 | — | — |
| 2023-08-28 | $8.34 | $8.34 | 12,039 | — | — |
| 2023-08-25 | $8.41 | $8.41 | 31,256 | — | — |
| 2023-08-24 | $8.12 | $8.12 | 0 | — | — |
| 2023-08-23 | $8.12 | $8.12 | 0 | — | — |
| 2023-08-22 | $8.12 | $8.12 | 0 | — | — |
| 2023-08-21 | $8.12 | $8.12 | 0 | — | — |
| 2023-08-18 | $8.12 | $8.12 | 6,020 | — | — |
| 2023-08-17 | $8.16 | $8.16 | 33,571 | — | — |
| 2023-08-16 | $8.12 | $8.12 | 6,830 | — | — |
| 2023-08-15 | $8.16 | $8.16 | 0 | — | — |
| 2023-08-14 | $8.16 | $8.16 | 0 | — | — |
| 2023-08-11 | $8.16 | $8.16 | 0 | — | — |
| 2023-08-10 | $8.16 | $8.16 | 6,367 | — | — |
| 2023-08-09 | $8.20 | $8.20 | 0 | — | — |
| 2023-08-08 | $8.20 | $8.20 | 8,335 | — | — |
| 2023-08-07 | $7.98 | $7.98 | 16,438 | — | — |
| 2023-08-04 | $7.98 | $7.98 | 1,505 | — | — |
| 2023-08-03 | $7.98 | $7.98 | 0 | — | — |
| 2023-08-02 | $7.98 | $7.98 | 0 | — | — |
| 2023-08-01 | $7.98 | $7.98 | 116 | — | — |
| 2023-07-31 | $7.95 | $7.95 | 1,968 | — | — |
| 2023-07-28 | $7.69 | $7.69 | 4,515 | — | — |
| 2023-07-27 | $7.28 | $7.28 | 11,692 | — | — |
| 2023-07-26 | $7.27 | $7.27 | 0 | — | — |
| 2023-07-25 | $7.27 | $7.27 | 4,167 | — | — |
| 2023-07-24 | $7.08 | $7.08 | 17,364 | — | — |
| 2023-07-21 | $6.57 | $6.57 | 109,743 | — | — |
| 2023-07-20 | $6.87 | $6.87 | 347 | — | — |
| 2023-07-19 | $6.22 | $6.22 | 695 | — | — |
| 2023-07-18 | $6.87 | $6.87 | 12,387 | — | — |
| 2023-07-17 | $6.56 | $6.56 | 0 | — | — |
| 2023-07-14 | $6.56 | $6.56 | 2,431 | — | — |
| 2023-07-13 | $6.56 | $6.56 | 2,547 | — | — |
| 2023-07-12 | $6.50 | $6.50 | 3,820 | — | — |
| 2023-07-11 | $6.35 | $6.35 | 810 | — | — |
| 2023-07-10 | $6.26 | $6.26 | 0 | — | — |
| 2023-07-07 | $6.26 | $6.26 | 21,763 | — | — |
| 2023-07-06 | $6.04 | $6.04 | 109,048 | — | — |
| 2023-07-05 | $6.05 | $6.05 | 4,167 | — | — |
| 2023-07-03 | $6.05 | $6.05 | 85,548 | — | — |
| 2023-06-30 | $6.05 | $6.05 | 1,158 | — | — |
| 2023-06-29 | $6.05 | $6.05 | 0 | — | — |
| 2023-06-28 | $6.05 | $6.05 | 0 | — | — |
| 2023-06-27 | $6.05 | $6.05 | 18,869 | — | — |
| 2023-06-26 | $6.05 | $6.05 | 0 | — | — |
| 2023-06-23 | $6.05 | $6.05 | 3,704 | — | — |
| 2023-06-22 | $6.00 | $6.00 | 810 | — | — |
| 2023-06-21 | $6.00 | $6.00 | 35,655 | — | — |
| 2023-06-20 | $6.03 | $6.03 | 579 | — | — |
| 2023-06-16 | $6.05 | $6.05 | 116 | — | — |
| 2023-06-15 | $6.05 | $6.05 | 0 | — | — |
| 2023-06-14 | $6.05 | $6.05 | 5,788 | — | — |
| 2023-06-13 | $6.09 | $6.09 | 0 | — | — |
| 2023-06-12 | $6.09 | $6.09 | 1,273 | — | — |
| 2023-06-09 | $6.13 | $6.13 | 463 | — | — |
| 2023-06-08 | $6.06 | $6.06 | 4,631 | — | — |
| 2023-06-07 | $6.05 | $6.05 | 39,475 | — | — |
| 2023-06-06 | $6.05 | $6.05 | 47,578 | — | — |
| 2023-06-05 | $6.02 | $6.02 | 4,283 | — | — |
| 2023-06-02 | $6.02 | $6.02 | 0 | — | — |
| 2023-06-01 | $6.02 | $6.02 | 347 | — | — |
| 2023-05-31 | $6.02 | $6.02 | 1,273 | — | — |
| 2023-05-30 | $6.04 | $6.04 | 1,273 | — | — |
| 2023-05-26 | $6.04 | $6.04 | 0 | — | — |
| 2023-05-25 | $6.04 | $6.04 | 0 | — | — |
| 2023-05-24 | $6.04 | $6.04 | 0 | — | — |
| 2023-05-23 | $6.04 | $6.04 | 6,251 | — | — |
| 2023-05-22 | $6.00 | $6.00 | 116 | — | — |
| 2023-05-19 | $6.09 | $6.09 | 37,044 | — | — |
| 2023-05-18 | $6.44 | $6.44 | 232 | — | — |
| 2023-05-17 | $6.03 | $6.03 | 24,889 | — | — |
| 2023-05-16 | $6.04 | $6.04 | 0 | — | — |
| 2023-05-15 | $6.04 | $6.04 | 1,273 | — | — |
| 2023-05-12 | $5.96 | $5.96 | 0 | — | — |
| 2023-05-11 | $5.96 | $5.96 | 3,820 | — | — |
| 2023-05-10 | $6.04 | $6.04 | 3,820 | — | — |
| 2023-05-09 | $5.79 | $5.79 | 7,872 | — | — |
| 2023-05-08 | $5.78 | $5.78 | 16,438 | — | — |
| 2023-05-05 | $5.96 | $5.96 | 8,914 | — | — |
| 2023-05-04 | $6.02 | $6.02 | 11,924 | — | — |
| 2023-05-03 | $5.98 | $5.98 | 2,315 | — | — |
| 2023-05-02 | $6.08 | $6.08 | 2,431 | — | — |
| 2023-05-01 | $6.13 | $6.13 | 4,052 | — | — |
| 2023-04-28 | $6.09 | $6.09 | 55,566 | — | — |
| 2023-04-27 | $6.16 | $6.16 | 27,320 | — | — |
| 2023-04-26 | $6.10 | $6.10 | 11,113 | — | — |
| 2023-04-25 | $6.18 | $6.18 | 6,135 | — | — |
| 2023-04-24 | $6.18 | $6.18 | 926 | — | — |
| 2023-04-21 | $6.18 | $6.18 | 347 | — | — |
| 2023-04-20 | $6.18 | $6.18 | 6,367 | — | — |
| 2023-04-19 | $6.18 | $6.18 | 347 | — | — |
| 2023-04-18 | $6.16 | $6.16 | 810 | — | — |
| 2023-04-17 | $6.26 | $6.26 | 695 | — | — |
| 2023-04-14 | $6.26 | $6.26 | 3,126 | — | — |
| 2023-04-13 | $6.25 | $6.25 | 21,416 | — | — |
| 2023-04-12 | $6.26 | $6.26 | 4,631 | — | — |
| 2023-04-11 | $6.26 | $6.26 | 4,746 | — | — |
| 2023-04-10 | $6.50 | $6.50 | 695 | — | — |
| 2023-04-06 | $6.50 | $6.50 | 1,158 | — | — |
| 2023-04-05 | $6.48 | $6.48 | 0 | — | — |
| 2023-04-04 | $6.48 | $6.48 | 1,968 | — | — |
| 2023-04-03 | $6.31 | $6.31 | 40,864 | — | — |
| 2023-03-31 | $6.38 | $6.38 | 9,956 | — | — |
| 2023-03-30 | $6.50 | $6.50 | 26,394 | — | — |
| 2023-03-29 | $6.50 | $6.50 | 4,515 | — | — |
| 2023-03-28 | $6.48 | $6.48 | 6,714 | — | — |
| 2023-03-27 | $6.48 | $6.48 | 0 | — | — |
| 2023-03-24 | $6.48 | $6.48 | 1,736 | — | — |
| 2023-03-23 | $6.61 | $6.61 | 14,470 | — | — |
| 2023-03-22 | $6.69 | $6.69 | 15,396 | — | — |
| 2023-03-21 | $6.65 | $6.65 | 3,473 | — | — |
| 2023-03-20 | $6.57 | $6.57 | 7,525 | — | — |
| 2023-03-17 | $6.77 | $6.77 | 26,510 | — | — |
| 2023-03-16 | $6.91 | $6.91 | 3,357 | — | — |
| 2023-03-15 | $6.87 | $6.87 | 579 | — | — |
| 2023-03-14 | $6.91 | $6.91 | 12,734 | — | — |
| 2023-03-13 | $6.90 | $6.90 | 5,209 | — | — |
| 2023-03-10 | $7.20 | $7.20 | 347 | — | — |
| 2023-03-09 | $7.20 | $7.20 | 8,566 | — | — |
| 2023-03-08 | $7.34 | $7.34 | 116 | — | — |
| 2023-03-07 | $7.34 | $7.34 | 1,158 | — | — |
| 2023-03-06 | $7.39 | $7.39 | 1,505 | — | — |
| 2023-03-03 | $7.34 | $7.34 | 579 | — | — |
| 2023-03-02 | $7.39 | $7.39 | 0 | — | — |
| 2023-03-01 | $7.39 | $7.39 | 3,010 | — | — |
| 2023-02-28 | $7.43 | $7.43 | 579 | — | — |
| 2023-02-27 | $7.43 | $7.43 | 59,270 | — | — |
| 2023-02-24 | $7.32 | $7.32 | 52,388 | — | — |
| 2023-02-23 | $7.36 | $7.36 | 1,094 | — | — |
| 2023-02-22 | $7.36 | $7.36 | 74,146 | — | — |
| 2023-02-21 | $7.32 | $7.32 | 486 | — | — |
| 2023-02-17 | $7.31 | $7.31 | 3,525 | — | — |
| 2023-02-16 | $7.32 | $7.32 | 1,945 | — | — |
| 2023-02-15 | $7.31 | $7.31 | 5,713 | — | — |
| 2023-02-14 | $7.32 | $7.32 | 2,431 | — | — |
| 2023-02-13 | $7.28 | $7.28 | 14,221 | — | — |
| 2023-02-10 | $7.28 | $7.28 | 0 | — | — |
| 2023-02-09 | $7.28 | $7.28 | 5,348 | — | — |
| 2023-02-08 | $7.16 | $7.16 | 0 | — | — |
| 2023-02-07 | $7.16 | $7.16 | 5,227 | — | — |
| 2023-02-06 | $6.99 | $6.99 | 16,288 | — | — |
| 2023-02-03 | $6.99 | $6.99 | 9,846 | — | — |
| 2023-02-02 | $6.95 | $6.95 | 0 | — | — |
| 2023-02-01 | $6.95 | $6.95 | 4,862 | — | — |
| 2023-01-31 | $6.83 | $6.83 | 0 | — | — |
| 2023-01-30 | $6.83 | $6.83 | 3,282 | — | — |
| 2023-01-27 | $6.70 | $6.70 | 3,647 | — | — |
| 2023-01-26 | $6.63 | $6.63 | 1,094 | — | — |
| 2023-01-25 | $6.66 | $6.66 | 729 | — | — |
| 2023-01-24 | $6.71 | $6.71 | 4,133 | — | — |
| 2023-01-23 | $6.66 | $6.66 | 0 | — | — |
| 2023-01-20 | $6.66 | $6.66 | 0 | — | — |
| 2023-01-19 | $6.66 | $6.66 | 729 | — | — |
| 2023-01-18 | $6.66 | $6.66 | 0 | — | — |
| 2023-01-17 | $6.66 | $6.66 | 972 | — | — |
| 2023-01-13 | $6.66 | $6.66 | 2,066 | — | — |
| 2023-01-12 | $6.66 | $6.66 | 1,216 | — | — |
| 2023-01-11 | $6.65 | $6.65 | 0 | — | — |
| 2023-01-10 | $6.65 | $6.65 | 0 | — | — |
| 2023-01-09 | $6.65 | $6.65 | 0 | — | — |
| 2023-01-06 | $6.65 | $6.65 | 1,216 | — | — |
| 2023-01-05 | $6.87 | $6.87 | 1,459 | — | — |
| 2023-01-04 | $6.66 | $6.66 | 0 | — | — |
| 2023-01-03 | $6.66 | $6.66 | 0 | — | — |