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
- 1993-11-04 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 | $6.79 | $10.45 | 15,400 | — | — |
| 2023-12-28 | $6.83 | $10.52 | 23,000 | — | — |
| 2023-12-27 | $6.93 | $10.67 | 13,600 | — | — |
| 2023-12-26 | $7.04 | $10.84 | 20,700 | — | — |
| 2023-12-22 | $7.01 | $10.79 | 9,800 | — | — |
| 2023-12-21 | $7.05 | $10.85 | 9,700 | — | — |
| 2023-12-20 | $7.00 | $10.78 | 5,900 | — | — |
| 2023-12-19 | $6.99 | $10.76 | 7,500 | — | — |
| 2023-12-18 | $6.98 | $10.75 | 9,300 | — | — |
| 2023-12-15 | $7.20 | $11.08 | 32,600 | — | — |
| 2023-12-14 | $6.86 | $10.56 | 9,900 | — | — |
| 2023-12-13 | $6.83 | $10.52 | 6,000 | — | — |
| 2023-12-12 | $6.93 | $10.67 | 6,500 | — | — |
| 2023-12-11 | $6.90 | $10.62 | 23,700 | — | — |
| 2023-12-08 | $7.02 | $10.81 | 9,300 | — | — |
| 2023-12-07 | $7.05 | $10.85 | 15,100 | — | — |
| 2023-12-06 | $7.44 | $11.45 | 19,600 | — | — |
| 2023-12-05 | $7.40 | $11.39 | 19,700 | — | — |
| 2023-12-04 | $7.51 | $11.56 | 53,500 | — | — |
| 2023-12-01 | $7.30 | $11.24 | 68,500 | — | — |
| 2023-11-30 | $6.81 | $10.48 | 9,900 | — | — |
| 2023-11-29 | $6.91 | $10.64 | 23,600 | — | — |
| 2023-11-28 | $6.61 | $10.18 | 13,200 | — | — |
| 2023-11-27 | $6.69 | $10.30 | 9,200 | — | — |
| 2023-11-24 | $6.72 | $10.35 | 43,500 | — | — |
| 2023-11-22 | $6.73 | $10.36 | 25,800 | — | — |
| 2023-11-21 | $6.82 | $10.50 | 29,500 | — | — |
| 2023-11-20 | $6.86 | $10.56 | 12,700 | — | — |
| 2023-11-17 | $7.06 | $10.87 | 3,500 | — | — |
| 2023-11-16 | $7.05 | $10.85 | 9,200 | — | — |
| 2023-11-15 | $7.06 | $10.87 | 20,200 | — | — |
| 2023-11-14 | $6.98 | $10.75 | 12,700 | — | — |
| 2023-11-13 | $6.85 | $10.55 | 25,200 | — | — |
| 2023-11-10 | $6.90 | $10.62 | 35,400 | — | — |
| 2023-11-09 | $7.08 | $10.90 | 20,800 | — | — |
| 2023-11-08 | $7.02 | $10.81 | 12,100 | — | — |
| 2023-11-07 | $7.00 | $10.78 | 18,300 | — | — |
| 2023-11-06 | $6.94 | $10.68 | 13,500 | — | — |
| 2023-11-03 | $6.94 | $10.68 | 13,500 | — | — |
| 2023-11-02 | $6.74 | $10.38 | 16,400 | — | — |
| 2023-11-01 | $6.55 | $10.08 | 8,700 | — | — |
| 2023-10-31 | $6.53 | $10.05 | 15,700 | — | — |
| 2023-10-30 | $6.51 | $10.02 | 8,000 | — | — |
| 2023-10-27 | $6.14 | $9.45 | 13,300 | — | — |
| 2023-10-26 | $6.04 | $9.30 | 12,200 | — | — |
| 2023-10-25 | $6.02 | $9.27 | 4,700 | — | — |
| 2023-10-24 | $5.98 | $9.21 | 36,100 | — | — |
| 2023-10-23 | $5.90 | $9.08 | 10,400 | — | — |
| 2023-10-20 | $5.91 | $9.10 | 8,900 | — | — |
| 2023-10-19 | $5.82 | $8.96 | 22,500 | — | — |
| 2023-10-18 | $5.87 | $9.04 | 13,000 | — | — |
| 2023-10-17 | $5.77 | $8.88 | 9,500 | — | — |
| 2023-10-16 | $5.82 | $8.96 | 10,100 | — | — |
| 2023-10-13 | $5.74 | $8.84 | 8,200 | — | — |
| 2023-10-12 | $5.64 | $8.68 | 29,600 | — | — |
| 2023-10-11 | $6.12 | $9.42 | 12,600 | — | — |
| 2023-10-10 | $6.13 | $9.44 | 19,100 | — | — |
| 2023-10-09 | $6.33 | $9.75 | 11,100 | — | — |
| 2023-10-06 | $6.50 | $10.01 | 9,000 | — | — |
| 2023-10-05 | $6.51 | $10.02 | 9,100 | — | — |
| 2023-10-04 | $6.45 | $9.93 | 24,000 | — | — |
| 2023-10-03 | $6.40 | $9.85 | 13,400 | — | — |
| 2023-10-02 | $6.65 | $10.24 | 14,700 | — | — |
| 2023-09-29 | $6.51 | $10.02 | 37,900 | — | — |
| 2023-09-28 | $6.35 | $9.78 | 17,000 | — | — |
| 2023-09-27 | $6.25 | $9.62 | 5,800 | — | — |
| 2023-09-26 | $6.16 | $9.48 | 16,300 | — | — |
| 2023-09-25 | $6.22 | $9.58 | 11,300 | — | — |
| 2023-09-22 | $6.18 | $9.51 | 9,000 | — | — |
| 2023-09-21 | $6.13 | $9.44 | 37,300 | — | — |
| 2023-09-20 | $6.20 | $9.55 | 8,100 | — | — |
| 2023-09-19 | $6.26 | $9.64 | 9,500 | — | — |
| 2023-09-18 | $6.15 | $9.47 | 27,800 | — | — |
| 2023-09-15 | $6.22 | $9.58 | 37,400 | — | — |
| 2023-09-14 | $6.30 | $9.70 | 39,700 | — | — |
| 2023-09-13 | $6.30 | $9.70 | 11,200 | — | — |
| 2023-09-12 | $6.24 | $9.61 | 28,700 | — | — |
| 2023-09-11 | $6.08 | $9.36 | 17,800 | — | — |
| 2023-09-08 | $6.20 | $9.55 | 23,100 | — | — |
| 2023-09-07 | $6.19 | $9.53 | 16,700 | — | — |
| 2023-09-06 | $6.30 | $9.70 | 16,400 | — | — |
| 2023-09-05 | $6.36 | $9.79 | 16,500 | — | — |
| 2023-09-01 | $6.42 | $9.88 | 11,500 | — | — |
| 2023-08-31 | $6.46 | $9.95 | 28,300 | — | — |
| 2023-08-30 | $6.27 | $9.65 | 34,200 | — | — |
| 2023-08-29 | $6.24 | $9.61 | 29,500 | — | — |
| 2023-08-28 | $6.20 | $9.55 | 34,100 | — | — |
| 2023-08-25 | $6.46 | $9.95 | 58,700 | — | — |
| 2023-08-24 | $6.39 | $9.84 | 26,400 | — | — |
| 2023-08-23 | $6.37 | $9.81 | 31,200 | — | — |
| 2023-08-22 | $6.14 | $9.45 | 13,100 | — | — |
| 2023-08-21 | $6.03 | $9.28 | 34,900 | — | — |
| 2023-08-18 | $5.72 | $8.81 | 25,000 | — | — |
| 2023-08-17 | $5.55 | $8.54 | 36,500 | — | — |
| 2023-08-16 | $5.37 | $8.27 | 67,900 | — | — |
| 2023-08-15 | $5.42 | $8.34 | 28,400 | — | — |
| 2023-08-14 | $5.59 | $8.61 | 37,600 | — | — |
| 2023-08-11 | $5.69 | $8.76 | 43,000 | — | — |
| 2023-08-10 | $5.74 | $8.84 | 22,000 | — | — |
| 2023-08-09 | $5.73 | $8.82 | 13,400 | — | — |
| 2023-08-08 | $5.86 | $9.02 | 12,500 | — | — |
| 2023-08-07 | $5.86 | $9.02 | 17,700 | — | — |
| 2023-08-04 | $5.86 | $9.02 | 8,900 | — | — |
| 2023-08-03 | $5.81 | $8.94 | 27,500 | — | — |
| 2023-08-02 | $5.70 | $8.78 | 23,700 | — | — |
| 2023-08-01 | $5.75 | $8.85 | 34,600 | — | — |
| 2023-07-31 | $5.75 | $8.85 | 28,500 | — | — |
| 2023-07-28 | $5.71 | $8.79 | 47,600 | — | — |
| 2023-07-27 | $5.60 | $8.62 | 30,400 | — | — |
| 2023-07-26 | $5.36 | $8.25 | 22,300 | — | — |
| 2023-07-25 | $5.35 | $8.24 | 13,200 | — | — |
| 2023-07-24 | $5.49 | $8.45 | 38,400 | — | — |
| 2023-07-21 | $5.47 | $8.42 | 25,700 | — | — |
| 2023-07-20 | $5.33 | $8.21 | 25,900 | — | — |
| 2023-07-19 | $5.33 | $8.21 | 40,700 | — | — |
| 2023-07-18 | $5.29 | $8.14 | 22,500 | — | — |
| 2023-07-17 | $5.23 | $8.05 | 40,200 | — | — |
| 2023-07-14 | $5.20 | $8.01 | 21,000 | — | — |
| 2023-07-13 | $5.24 | $8.07 | 38,800 | — | — |
| 2023-07-12 | $5.42 | $8.34 | 40,000 | — | — |
| 2023-07-11 | $5.60 | $8.62 | 32,600 | — | — |
| 2023-07-10 | $5.12 | $7.88 | 26,200 | — | — |
| 2023-07-07 | $5.21 | $8.02 | 34,600 | — | — |
| 2023-07-06 | $5.40 | $8.31 | 43,200 | — | — |
| 2023-07-05 | $5.26 | $8.10 | 12,200 | — | — |
| 2023-07-03 | $5.53 | $8.51 | 30,300 | — | — |
| 2023-06-30 | $5.48 | $8.44 | 47,600 | — | — |
| 2023-06-29 | $5.19 | $7.99 | 16,400 | — | — |
| 2023-06-28 | $5.12 | $7.88 | 25,800 | — | — |
| 2023-06-27 | $5.32 | $8.19 | 6,200 | — | — |
| 2023-06-26 | $5.35 | $8.24 | 8,600 | — | — |
| 2023-06-23 | $5.54 | $8.53 | 33,300 | — | — |
| 2023-06-22 | $5.51 | $8.48 | 17,500 | — | — |
| 2023-06-21 | $5.70 | $8.78 | 18,300 | — | — |
| 2023-06-20 | $5.92 | $9.11 | 34,700 | — | — |
| 2023-06-16 | $6.10 | $9.39 | 48,500 | — | — |
| 2023-06-15 | $6.32 | $9.73 | 22,800 | — | — |
| 2023-06-14 | $6.28 | $9.67 | 25,900 | — | — |
| 2023-06-13 | $6.25 | $9.62 | 24,200 | — | — |
| 2023-06-12 | $6.25 | $9.62 | 56,600 | — | — |
| 2023-06-09 | $6.23 | $9.59 | 24,300 | — | — |
| 2023-06-08 | $6.29 | $9.68 | 39,400 | — | — |
| 2023-06-07 | $6.35 | $9.78 | 26,700 | — | — |
| 2023-06-06 | $6.25 | $9.62 | 55,400 | — | — |
| 2023-06-05 | $5.88 | $9.05 | 35,500 | — | — |
| 2023-06-02 | $5.97 | $9.19 | 19,200 | — | — |
| 2023-06-01 | $5.89 | $9.07 | 53,300 | — | — |
| 2023-05-31 | $5.61 | $8.64 | 76,600 | — | — |
| 2023-05-30 | $5.64 | $8.68 | 54,700 | — | — |
| 2023-05-26 | $5.92 | $9.11 | 55,100 | — | — |
| 2023-05-25 | $5.76 | $8.87 | 59,900 | — | — |
| 2023-05-24 | $5.44 | $8.38 | 63,200 | — | — |
| 2023-05-23 | $5.56 | $8.56 | 52,300 | — | — |
| 2023-05-22 | $5.74 | $8.84 | 91,500 | — | — |
| 2023-05-19 | $5.27 | $8.11 | 53,000 | — | — |
| 2023-05-18 | $5.58 | $8.59 | 53,000 | — | — |
| 2023-05-17 | $5.69 | $8.76 | 46,200 | — | — |
| 2023-05-16 | $5.66 | $8.71 | 23,600 | — | — |
| 2023-05-15 | $5.78 | $8.90 | 71,000 | — | — |
| 2023-05-12 | $5.75 | $8.85 | 108,400 | — | — |
| 2023-05-11 | $5.83 | $8.98 | 69,500 | — | — |
| 2023-05-10 | $6.06 | $9.33 | 39,500 | — | — |
| 2023-05-09 | $5.93 | $9.13 | 70,200 | — | — |
| 2023-05-08 | $5.83 | $8.98 | 120,100 | — | — |
| 2023-05-05 | $6.07 | $9.35 | 117,400 | — | — |
| 2023-05-04 | $6.43 | $9.90 | 150,600 | — | — |
| 2023-05-03 | $6.52 | $10.04 | 250,600 | — | — |
| 2023-05-02 | $8.50 | $13.09 | 41,300 | — | — |
| 2023-05-01 | $8.41 | $12.95 | 23,900 | — | — |
| 2023-04-28 | $8.44 | $12.99 | 18,200 | — | — |
| 2023-04-27 | $8.14 | $12.53 | 40,300 | — | — |
| 2023-04-26 | $8.00 | $12.32 | 73,300 | — | — |
| 2023-04-25 | $8.36 | $12.87 | 37,100 | — | — |
| 2023-04-24 | $8.47 | $13.04 | 76,800 | — | — |
| 2023-04-21 | $8.54 | $13.15 | 11,500 | — | — |
| 2023-04-20 | $8.48 | $13.06 | 20,700 | — | — |
| 2023-04-19 | $8.73 | $13.44 | 26,200 | — | — |
| 2023-04-18 | $8.76 | $13.49 | 25,000 | — | — |
| 2023-04-17 | $8.80 | $13.55 | 37,600 | — | — |
| 2023-04-14 | $8.71 | $13.41 | 17,300 | — | — |
| 2023-04-13 | $9.10 | $14.01 | 27,300 | — | — |
| 2023-04-12 | $8.77 | $13.50 | 25,500 | — | — |
| 2023-04-11 | $8.97 | $13.81 | 27,400 | — | — |
| 2023-04-10 | $9.22 | $14.19 | 43,400 | — | — |
| 2023-04-06 | $8.63 | $13.29 | 30,300 | — | — |
| 2023-04-05 | $9.00 | $13.86 | 31,100 | — | — |
| 2023-04-04 | $9.23 | $14.21 | 25,200 | — | — |
| 2023-04-03 | $9.40 | $14.47 | 41,100 | — | — |
| 2023-03-31 | $9.41 | $14.49 | 47,500 | — | — |
| 2023-03-30 | $9.40 | $14.47 | 16,900 | — | — |
| 2023-03-29 | $9.34 | $14.38 | 25,000 | — | — |
| 2023-03-28 | $9.28 | $14.29 | 19,500 | — | — |
| 2023-03-27 | $8.97 | $13.81 | 56,700 | — | — |
| 2023-03-24 | $8.91 | $13.72 | 38,100 | — | — |
| 2023-03-23 | $9.30 | $14.32 | 37,500 | — | — |
| 2023-03-22 | $9.29 | $14.30 | 15,500 | — | — |
| 2023-03-21 | $9.66 | $14.87 | 11,400 | — | — |
| 2023-03-20 | $9.51 | $14.64 | 20,900 | — | — |
| 2023-03-17 | $9.50 | $14.63 | 96,100 | — | — |
| 2023-03-16 | $9.28 | $14.29 | 37,800 | — | — |
| 2023-03-15 | $8.83 | $13.59 | 55,100 | — | — |
| 2023-03-14 | $9.28 | $14.29 | 65,400 | — | — |
| 2023-03-13 | $9.39 | $14.46 | 93,300 | — | — |
| 2023-03-10 | $9.63 | $14.83 | 91,400 | — | — |
| 2023-03-09 | $10.20 | $15.70 | 60,300 | — | — |
| 2023-03-08 | $10.29 | $15.84 | 112,300 | — | — |
| 2023-03-07 | $10.20 | $15.70 | 41,100 | — | — |
| 2023-03-06 | $10.40 | $16.01 | 53,200 | — | — |
| 2023-03-03 | $10.95 | $16.86 | 51,200 | — | — |
| 2023-03-02 | $10.78 | $16.60 | 44,800 | — | — |
| 2023-03-01 | $10.60 | $16.32 | 23,800 | — | — |
| 2023-02-28 | $10.62 | $16.35 | 29,200 | — | — |
| 2023-02-27 | $10.60 | $16.32 | 29,500 | — | — |
| 2023-02-24 | $10.54 | $16.23 | 23,600 | — | — |
| 2023-02-23 | $10.68 | $16.44 | 55,300 | — | — |
| 2023-02-22 | $10.81 | $16.64 | 59,600 | — | — |
| 2023-02-21 | $10.35 | $15.93 | 164,700 | — | — |
| 2023-02-17 | $11.12 | $17.12 | 41,700 | — | — |
| 2023-02-16 | $11.60 | $17.86 | 35,700 | — | — |
| 2023-02-15 | $11.52 | $17.74 | 27,600 | — | — |
| 2023-02-14 | $11.37 | $17.50 | 46,100 | — | — |
| 2023-02-13 | $11.35 | $17.47 | 46,700 | — | — |
| 2023-02-10 | $10.88 | $16.75 | 25,300 | — | — |
| 2023-02-09 | $11.10 | $17.09 | 42,900 | — | — |
| 2023-02-08 | $11.10 | $17.09 | 66,400 | — | — |
| 2023-02-07 | $11.12 | $17.12 | 83,500 | — | — |
| 2023-02-06 | $11.15 | $17.17 | 153,100 | — | — |
| 2023-02-03 | $11.47 | $17.66 | 100,500 | — | — |
| 2023-02-02 | $12.10 | $18.63 | 59,300 | — | — |
| 2023-02-01 | $12.01 | $18.49 | 49,600 | — | — |
| 2023-01-31 | $12.47 | $19.20 | 38,800 | — | — |
| 2023-01-30 | $12.14 | $18.69 | 50,900 | — | — |
| 2023-01-27 | $11.87 | $18.27 | 61,800 | — | — |
| 2023-01-26 | $12.18 | $18.75 | 111,400 | — | — |
| 2023-01-25 | $11.62 | $17.89 | 82,500 | — | — |
| 2023-01-24 | $12.31 | $18.95 | 106,000 | — | — |
| 2023-01-23 | $13.73 | $21.14 | 63,400 | — | — |
| 2023-01-20 | $13.41 | $20.65 | 46,500 | — | — |
| 2023-01-19 | $12.49 | $19.23 | 28,700 | — | — |
| 2023-01-18 | $13.04 | $20.08 | 42,900 | — | — |
| 2023-01-17 | $13.64 | $21.00 | 53,900 | — | — |
| 2023-01-13 | $13.55 | $20.86 | 62,700 | — | — |
| 2023-01-12 | $13.35 | $20.55 | 54,400 | — | — |
| 2023-01-11 | $12.65 | $19.48 | 31,000 | — | — |
| 2023-01-10 | $12.42 | $19.12 | 38,900 | — | — |
| 2023-01-09 | $12.42 | $19.12 | 39,600 | — | — |
| 2023-01-06 | $12.11 | $18.64 | 43,100 | — | — |
| 2023-01-05 | $11.73 | $18.06 | 50,100 | — | — |
| 2023-01-04 | $12.07 | $18.58 | 42,900 | — | — |
| 2023-01-03 | $11.48 | $17.67 | 44,600 | — | — |