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
- 1993-03-26 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 | $6.11 | $7.45 | 65,900 | — | — |
| 2023-12-28 | $6.17 | $7.53 | 106,600 | — | — |
| 2023-12-27 | $6.18 | $7.54 | 103,600 | — | — |
| 2023-12-26 | $6.31 | $7.70 | 87,700 | — | — |
| 2023-12-22 | $6.25 | $7.62 | 106,500 | — | — |
| 2023-12-21 | $6.17 | $7.53 | 110,900 | — | — |
| 2023-12-20 | $6.15 | $7.50 | 94,400 | — | — |
| 2023-12-19 | $6.18 | $7.54 | 58,000 | — | — |
| 2023-12-18 | $6.15 | $7.50 | 109,000 | — | — |
| 2023-12-15 | $6.11 | $7.45 | 166,700 | — | — |
| 2023-12-14 | $6.23 | $7.60 | 86,900 | — | — |
| 2023-12-13 | $6.30 | $7.69 | 119,200 | — | — |
| 2023-12-12 | $6.30 | $7.69 | 71,300 | — | — |
| 2023-12-11 | $6.43 | $7.84 | 127,500 | — | — |
| 2023-12-08 | $6.63 | $8.09 | 96,000 | — | — |
| 2023-12-07 | $6.80 | $8.30 | 206,500 | — | — |
| 2023-12-06 | $6.36 | $7.76 | 77,200 | — | — |
| 2023-12-05 | $6.21 | $7.58 | 105,200 | — | — |
| 2023-12-04 | $6.31 | $7.70 | 123,700 | — | — |
| 2023-12-01 | $6.35 | $7.75 | 46,900 | — | — |
| 2023-11-30 | $6.39 | $7.79 | 45,200 | — | — |
| 2023-11-29 | $6.47 | $7.89 | 44,000 | — | — |
| 2023-11-28 | $6.40 | $7.81 | 40,800 | — | — |
| 2023-11-27 | $6.41 | $7.82 | 100,400 | — | — |
| 2023-11-24 | $6.32 | $7.71 | 21,100 | — | — |
| 2023-11-22 | $6.26 | $7.64 | 48,600 | — | — |
| 2023-11-21 | $6.28 | $7.66 | 52,200 | — | — |
| 2023-11-20 | $6.30 | $7.69 | 46,000 | — | — |
| 2023-11-17 | $6.40 | $7.81 | 45,400 | — | — |
| 2023-11-16 | $6.30 | $7.69 | 75,500 | — | — |
| 2023-11-15 | $6.32 | $7.71 | 81,300 | — | — |
| 2023-11-14 | $6.17 | $7.53 | 87,600 | — | — |
| 2023-11-13 | $5.94 | $7.25 | 78,300 | — | — |
| 2023-11-10 | $6.02 | $7.34 | 59,000 | — | — |
| 2023-11-09 | $5.91 | $7.21 | 60,900 | — | — |
| 2023-11-08 | $6.10 | $7.44 | 126,100 | — | — |
| 2023-11-07 | $6.01 | $7.33 | 260,600 | — | — |
| 2023-11-06 | $6.42 | $7.83 | 92,700 | — | — |
| 2023-11-03 | $6.45 | $7.87 | 78,800 | — | — |
| 2023-11-02 | $6.32 | $7.71 | 85,000 | — | — |
| 2023-11-01 | $6.31 | $7.70 | 149,800 | — | — |
| 2023-10-31 | $6.01 | $7.33 | 109,500 | — | — |
| 2023-10-30 | $5.83 | $7.11 | 117,600 | — | — |
| 2023-10-27 | $5.52 | $6.73 | 67,700 | — | — |
| 2023-10-26 | $5.64 | $6.88 | 84,000 | — | — |
| 2023-10-25 | $5.67 | $6.92 | 78,500 | — | — |
| 2023-10-24 | $5.76 | $7.03 | 107,000 | — | — |
| 2023-10-23 | $5.83 | $7.11 | 197,400 | — | — |
| 2023-10-20 | $6.05 | $7.38 | 73,000 | — | — |
| 2023-10-19 | $6.02 | $7.34 | 139,300 | — | — |
| 2023-10-18 | $6.18 | $7.54 | 100,800 | — | — |
| 2023-10-17 | $6.20 | $7.56 | 93,000 | — | — |
| 2023-10-16 | $6.15 | $7.50 | 182,300 | — | — |
| 2023-10-13 | $6.18 | $7.54 | 63,900 | — | — |
| 2023-10-12 | $6.33 | $7.72 | 103,900 | — | — |
| 2023-10-11 | $6.38 | $7.78 | 81,000 | — | — |
| 2023-10-10 | $6.35 | $7.75 | 91,200 | — | — |
| 2023-10-09 | $6.12 | $7.47 | 220,000 | — | — |
| 2023-10-06 | $6.37 | $7.77 | 54,300 | — | — |
| 2023-10-05 | $6.39 | $7.79 | 99,800 | — | — |
| 2023-10-04 | $6.42 | $7.83 | 173,100 | — | — |
| 2023-10-03 | $6.34 | $7.73 | 85,800 | — | — |
| 2023-10-02 | $6.41 | $7.82 | 115,500 | — | — |
| 2023-09-29 | $6.43 | $7.84 | 62,200 | — | — |
| 2023-09-28 | $6.44 | $7.86 | 50,100 | — | — |
| 2023-09-27 | $6.29 | $7.67 | 105,900 | — | — |
| 2023-09-26 | $6.30 | $7.69 | 62,900 | — | — |
| 2023-09-25 | $6.38 | $7.78 | 74,600 | — | — |
| 2023-09-22 | $6.42 | $7.83 | 38,700 | — | — |
| 2023-09-21 | $6.46 | $7.88 | 61,300 | — | — |
| 2023-09-20 | $6.52 | $7.95 | 57,100 | — | — |
| 2023-09-19 | $6.58 | $8.03 | 109,200 | — | — |
| 2023-09-18 | $6.44 | $7.86 | 73,000 | — | — |
| 2023-09-15 | $6.43 | $7.84 | 46,900 | — | — |
| 2023-09-14 | $6.53 | $7.97 | 105,500 | — | — |
| 2023-09-13 | $6.51 | $7.94 | 79,900 | — | — |
| 2023-09-12 | $6.56 | $8.00 | 59,800 | — | — |
| 2023-09-11 | $6.48 | $7.90 | 84,100 | — | — |
| 2023-09-08 | $6.40 | $7.81 | 68,200 | — | — |
| 2023-09-07 | $6.47 | $7.89 | 71,900 | — | — |
| 2023-09-06 | $6.51 | $7.94 | 90,300 | — | — |
| 2023-09-05 | $6.63 | $8.09 | 73,000 | — | — |
| 2023-09-01 | $6.71 | $8.19 | 108,900 | — | — |
| 2023-08-31 | $6.66 | $8.12 | 93,200 | — | — |
| 2023-08-30 | $6.81 | $8.31 | 187,800 | — | — |
| 2023-08-29 | $6.53 | $7.97 | 84,900 | — | — |
| 2023-08-28 | $6.54 | $7.98 | 109,500 | — | — |
| 2023-08-25 | $6.50 | $7.93 | 50,000 | — | — |
| 2023-08-24 | $6.49 | $7.92 | 65,000 | — | — |
| 2023-08-23 | $6.70 | $8.17 | 60,700 | — | — |
| 2023-08-22 | $6.61 | $8.06 | 68,800 | — | — |
| 2023-08-21 | $6.57 | $8.01 | 131,900 | — | — |
| 2023-08-18 | $6.70 | $8.17 | 103,400 | — | — |
| 2023-08-17 | $6.79 | $8.28 | 137,700 | — | — |
| 2023-08-16 | $6.69 | $8.16 | 142,900 | — | — |
| 2023-08-15 | $6.64 | $8.10 | 124,100 | — | — |
| 2023-08-14 | $6.81 | $8.31 | 107,000 | — | — |
| 2023-08-11 | $6.96 | $8.49 | 82,300 | — | — |
| 2023-08-10 | $6.86 | $8.37 | 135,500 | — | — |
| 2023-08-09 | $6.91 | $8.43 | 339,900 | — | — |
| 2023-08-08 | $7.01 | $8.55 | 536,600 | — | — |
| 2023-08-07 | $6.29 | $7.67 | 105,000 | — | — |
| 2023-08-04 | $6.27 | $7.65 | 95,200 | — | — |
| 2023-08-03 | $6.27 | $7.65 | 87,000 | — | — |
| 2023-08-02 | $6.29 | $7.67 | 114,300 | — | — |
| 2023-08-01 | $6.33 | $7.72 | 103,900 | — | — |
| 2023-07-31 | $6.23 | $7.60 | 144,900 | — | — |
| 2023-07-28 | $6.05 | $7.38 | 53,200 | — | — |
| 2023-07-27 | $6.01 | $7.33 | 94,800 | — | — |
| 2023-07-26 | $6.10 | $7.44 | 68,600 | — | — |
| 2023-07-25 | $6.03 | $7.36 | 190,100 | — | — |
| 2023-07-24 | $6.37 | $7.77 | 110,400 | — | — |
| 2023-07-21 | $6.37 | $7.77 | 73,500 | — | — |
| 2023-07-20 | $6.31 | $7.70 | 210,900 | — | — |
| 2023-07-19 | $6.60 | $8.05 | 121,200 | — | — |
| 2023-07-18 | $6.67 | $8.14 | 185,400 | — | — |
| 2023-07-17 | $6.50 | $7.93 | 126,900 | — | — |
| 2023-07-14 | $6.46 | $7.88 | 103,900 | — | — |
| 2023-07-13 | $6.47 | $7.89 | 113,400 | — | — |
| 2023-07-12 | $6.50 | $7.93 | 142,900 | — | — |
| 2023-07-11 | $6.68 | $8.15 | 120,000 | — | — |
| 2023-07-10 | $6.57 | $8.01 | 149,000 | — | — |
| 2023-07-07 | $6.46 | $7.88 | 204,600 | — | — |
| 2023-07-06 | $6.35 | $7.75 | 112,700 | — | — |
| 2023-07-05 | $6.36 | $7.76 | 149,800 | — | — |
| 2023-07-03 | $6.22 | $7.59 | 100,900 | — | — |
| 2023-06-30 | $6.23 | $7.60 | 106,300 | — | — |
| 2023-06-29 | $6.17 | $7.53 | 146,600 | — | — |
| 2023-06-28 | $6.10 | $7.44 | 176,400 | — | — |
| 2023-06-27 | $6.09 | $7.43 | 177,300 | — | — |
| 2023-06-26 | $5.74 | $7.00 | 81,800 | — | — |
| 2023-06-23 | $5.71 | $6.97 | 69,100 | — | — |
| 2023-06-22 | $5.83 | $7.11 | 91,600 | — | — |
| 2023-06-21 | $5.89 | $7.18 | 81,900 | — | — |
| 2023-06-20 | $5.95 | $7.26 | 90,300 | — | — |
| 2023-06-16 | $5.95 | $7.26 | 129,400 | — | — |
| 2023-06-15 | $5.97 | $7.28 | 131,600 | — | — |
| 2023-06-14 | $5.86 | $7.15 | 187,200 | — | — |
| 2023-06-13 | $5.75 | $7.01 | 111,400 | — | — |
| 2023-06-12 | $5.68 | $6.93 | 157,100 | — | — |
| 2023-06-09 | $5.70 | $6.95 | 130,200 | — | — |
| 2023-06-08 | $5.62 | $6.86 | 93,000 | — | — |
| 2023-06-07 | $5.62 | $6.86 | 117,400 | — | — |
| 2023-06-06 | $5.59 | $6.82 | 132,800 | — | — |
| 2023-06-05 | $5.27 | $6.43 | 84,300 | — | — |
| 2023-06-02 | $5.19 | $6.33 | 67,800 | — | — |
| 2023-06-01 | $5.25 | $6.40 | 67,600 | — | — |
| 2023-05-31 | $5.24 | $6.39 | 84,900 | — | — |
| 2023-05-30 | $5.40 | $6.59 | 88,900 | — | — |
| 2023-05-26 | $5.40 | $6.59 | 47,300 | — | — |
| 2023-05-25 | $5.35 | $6.53 | 38,000 | — | — |
| 2023-05-24 | $5.39 | $6.58 | 69,700 | — | — |
| 2023-05-23 | $5.40 | $6.59 | 94,000 | — | — |
| 2023-05-22 | $5.69 | $6.94 | 110,200 | — | — |
| 2023-05-19 | $5.71 | $6.97 | 72,700 | — | — |
| 2023-05-18 | $5.64 | $6.88 | 82,300 | — | — |
| 2023-05-17 | $5.58 | $6.81 | 55,900 | — | — |
| 2023-05-16 | $5.58 | $6.81 | 79,800 | — | — |
| 2023-05-15 | $5.55 | $6.77 | 206,400 | — | — |
| 2023-05-12 | $5.51 | $6.72 | 109,900 | — | — |
| 2023-05-11 | $5.49 | $6.70 | 63,300 | — | — |
| 2023-05-10 | $5.46 | $6.66 | 142,200 | — | — |
| 2023-05-09 | $5.55 | $6.77 | 217,100 | — | — |
| 2023-05-08 | $5.43 | $6.62 | 142,900 | — | — |
| 2023-05-05 | $5.21 | $6.36 | 87,300 | — | — |
| 2023-05-04 | $5.16 | $6.29 | 90,400 | — | — |
| 2023-05-03 | $4.98 | $6.07 | 133,800 | — | — |
| 2023-05-02 | $4.85 | $5.92 | 74,300 | — | — |
| 2023-05-01 | $4.94 | $6.03 | 131,800 | — | — |
| 2023-04-28 | $4.72 | $5.76 | 62,200 | — | — |
| 2023-04-27 | $4.69 | $5.72 | 101,600 | — | — |
| 2023-04-26 | $4.58 | $5.59 | 102,800 | — | — |
| 2023-04-25 | $4.67 | $5.70 | 81,200 | — | — |
| 2023-04-24 | $4.86 | $5.93 | 154,400 | — | — |
| 2023-04-21 | $4.61 | $5.62 | 79,000 | — | — |
| 2023-04-20 | $4.84 | $5.90 | 177,600 | — | — |
| 2023-04-19 | $4.84 | $5.90 | 158,900 | — | — |
| 2023-04-18 | $4.80 | $5.86 | 94,500 | — | — |
| 2023-04-17 | $4.78 | $5.83 | 90,000 | — | — |
| 2023-04-14 | $4.77 | $5.82 | 87,500 | — | — |
| 2023-04-13 | $4.83 | $5.89 | 82,200 | — | — |
| 2023-04-12 | $4.81 | $5.87 | 203,000 | — | — |
| 2023-04-11 | $4.91 | $5.99 | 81,900 | — | — |
| 2023-04-10 | $4.95 | $6.04 | 66,100 | — | — |
| 2023-04-06 | $4.92 | $6.00 | 126,300 | — | — |
| 2023-04-05 | $4.97 | $6.06 | 99,600 | — | — |
| 2023-04-04 | $5.16 | $6.29 | 78,700 | — | — |
| 2023-04-03 | $5.19 | $6.33 | 167,200 | — | — |
| 2023-03-31 | $5.12 | $6.25 | 251,400 | — | — |
| 2023-03-30 | $5.03 | $6.14 | 114,100 | — | — |
| 2023-03-29 | $5.08 | $6.20 | 161,700 | — | — |
| 2023-03-28 | $5.18 | $6.32 | 59,600 | — | — |
| 2023-03-27 | $5.35 | $6.53 | 73,800 | — | — |
| 2023-03-24 | $5.37 | $6.55 | 56,200 | — | — |
| 2023-03-23 | $5.35 | $6.53 | 134,000 | — | — |
| 2023-03-22 | $5.41 | $6.60 | 98,500 | — | — |
| 2023-03-21 | $5.47 | $6.67 | 97,700 | — | — |
| 2023-03-20 | $5.31 | $6.48 | 114,300 | — | — |
| 2023-03-17 | $5.44 | $6.64 | 73,200 | — | — |
| 2023-03-16 | $5.48 | $6.68 | 93,500 | — | — |
| 2023-03-15 | $5.55 | $6.77 | 88,100 | — | — |
| 2023-03-14 | $5.59 | $6.82 | 69,200 | — | — |
| 2023-03-13 | $5.55 | $6.77 | 201,300 | — | — |
| 2023-03-10 | $5.57 | $6.79 | 105,700 | — | — |
| 2023-03-09 | $5.79 | $7.06 | 110,900 | — | — |
| 2023-03-08 | $5.56 | $6.78 | 78,600 | — | — |
| 2023-03-07 | $5.61 | $6.84 | 74,400 | — | — |
| 2023-03-06 | $5.67 | $6.92 | 107,800 | — | — |
| 2023-03-03 | $5.75 | $7.01 | 65,300 | — | — |
| 2023-03-02 | $5.83 | $7.11 | 67,100 | — | — |
| 2023-03-01 | $5.83 | $7.11 | 99,100 | — | — |
| 2023-02-28 | $5.81 | $7.09 | 83,600 | — | — |
| 2023-02-27 | $5.84 | $7.12 | 96,800 | — | — |
| 2023-02-24 | $5.80 | $7.08 | 146,700 | — | — |
| 2023-02-23 | $5.84 | $7.12 | 105,000 | — | — |
| 2023-02-22 | $5.81 | $7.09 | 120,000 | — | — |
| 2023-02-21 | $5.84 | $7.12 | 252,300 | — | — |
| 2023-02-17 | $5.90 | $7.20 | 92,100 | — | — |
| 2023-02-16 | $5.81 | $7.09 | 122,000 | — | — |
| 2023-02-15 | $5.94 | $7.25 | 171,700 | — | — |
| 2023-02-14 | $5.92 | $7.22 | 182,700 | — | — |
| 2023-02-13 | $5.64 | $6.88 | 168,500 | — | — |
| 2023-02-10 | $5.41 | $6.60 | 71,100 | — | — |
| 2023-02-09 | $5.36 | $6.54 | 73,700 | — | — |
| 2023-02-08 | $5.43 | $6.62 | 79,400 | — | — |
| 2023-02-07 | $5.55 | $6.77 | 145,600 | — | — |
| 2023-02-06 | $5.66 | $6.90 | 136,700 | — | — |
| 2023-02-03 | $5.93 | $7.23 | 112,300 | — | — |
| 2023-02-02 | $6.12 | $7.47 | 333,000 | — | — |
| 2023-02-01 | $5.72 | $6.98 | 168,300 | — | — |
| 2023-01-31 | $5.51 | $6.72 | 151,000 | — | — |
| 2023-01-30 | $5.41 | $6.60 | 113,600 | — | — |
| 2023-01-27 | $5.59 | $6.82 | 93,900 | — | — |
| 2023-01-26 | $5.65 | $6.89 | 96,900 | — | — |
| 2023-01-25 | $5.52 | $6.73 | 120,300 | — | — |
| 2023-01-24 | $5.65 | $6.89 | 135,400 | — | — |
| 2023-01-23 | $5.69 | $6.94 | 205,100 | — | — |
| 2023-01-20 | $5.45 | $6.65 | 231,500 | — | — |
| 2023-01-19 | $5.55 | $6.77 | 130,900 | — | — |
| 2023-01-18 | $5.87 | $7.16 | 138,900 | — | — |
| 2023-01-17 | $6.22 | $7.59 | 124,400 | — | — |
| 2023-01-13 | $6.15 | $7.50 | 51,400 | — | — |
| 2023-01-12 | $6.15 | $7.50 | 79,700 | — | — |
| 2023-01-11 | $6.22 | $7.59 | 105,500 | — | — |
| 2023-01-10 | $6.03 | $7.36 | 84,800 | — | — |
| 2023-01-09 | $6.14 | $7.49 | 98,300 | — | — |
| 2023-01-06 | $6.16 | $7.51 | 68,700 | — | — |
| 2023-01-05 | $6.08 | $7.42 | 62,500 | — | — |
| 2023-01-04 | $6.11 | $7.45 | 162,700 | — | — |
| 2023-01-03 | $5.94 | $7.25 | 205,100 | — | — |