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
- 1998-12-08 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 | $6.12 | $6.12 | 127,025 | — | — |
| 2023-12-28 | $6.24 | $6.24 | 136,367 | — | — |
| 2023-12-27 | $6.12 | $6.12 | 257,475 | — | — |
| 2023-12-26 | $6.24 | $6.24 | 487,325 | — | — |
| 2023-12-22 | $5.28 | $5.28 | 315,625 | — | — |
| 2023-12-21 | $4.92 | $4.92 | 186,517 | — | — |
| 2023-12-20 | $4.68 | $4.68 | 134,183 | — | — |
| 2023-12-19 | $4.68 | $4.68 | 144,750 | — | — |
| 2023-12-18 | $4.56 | $4.56 | 122,558 | — | — |
| 2023-12-15 | $4.68 | $4.68 | 480,683 | — | — |
| 2023-12-14 | $4.56 | $4.56 | 151,658 | — | — |
| 2023-12-13 | $4.56 | $4.56 | 120,867 | — | — |
| 2023-12-12 | $4.32 | $4.32 | 109,392 | — | — |
| 2023-12-11 | $4.44 | $4.44 | 150,508 | — | — |
| 2023-12-08 | $4.56 | $4.56 | 145,275 | — | — |
| 2023-12-07 | $4.56 | $4.56 | 97,842 | — | — |
| 2023-12-06 | $4.56 | $4.56 | 185,225 | — | — |
| 2023-12-05 | $4.80 | $4.80 | 168,300 | — | — |
| 2023-12-04 | $4.92 | $4.92 | 119,967 | — | — |
| 2023-12-01 | $4.80 | $4.80 | 286,992 | — | — |
| 2023-11-30 | $4.68 | $4.68 | 203,325 | — | — |
| 2023-11-29 | $4.56 | $4.56 | 222,100 | — | — |
| 2023-11-28 | $4.80 | $4.80 | 172,833 | — | — |
| 2023-11-27 | $4.92 | $4.92 | 138,150 | — | — |
| 2023-11-24 | $5.04 | $5.04 | 60,117 | — | — |
| 2023-11-22 | $4.92 | $4.92 | 129,208 | — | — |
| 2023-11-21 | $5.04 | $5.04 | 101,883 | — | — |
| 2023-11-20 | $5.04 | $5.04 | 180,267 | — | — |
| 2023-11-17 | $5.16 | $5.16 | 188,700 | — | — |
| 2023-11-16 | $4.92 | $4.92 | 198,867 | — | — |
| 2023-11-15 | $4.56 | $4.56 | 190,633 | — | — |
| 2023-11-14 | $4.56 | $4.56 | 132,583 | — | — |
| 2023-11-13 | $4.20 | $4.20 | 141,283 | — | — |
| 2023-11-10 | $4.20 | $4.20 | 331,975 | — | — |
| 2023-11-09 | $4.32 | $4.32 | 223,900 | — | — |
| 2023-11-08 | $4.56 | $4.56 | 169,342 | — | — |
| 2023-11-07 | $4.56 | $4.56 | 218,008 | — | — |
| 2023-11-06 | $4.68 | $4.68 | 88,183 | — | — |
| 2023-11-03 | $4.80 | $4.80 | 237,308 | — | — |
| 2023-11-02 | $4.68 | $4.68 | 238,467 | — | — |
| 2023-11-01 | $4.44 | $4.44 | 67,817 | — | — |
| 2023-10-31 | $4.32 | $4.32 | 112,175 | — | — |
| 2023-10-30 | $4.44 | $4.44 | 258,492 | — | — |
| 2023-10-27 | $4.44 | $4.44 | 265,883 | — | — |
| 2023-10-26 | $4.56 | $4.56 | 176,642 | — | — |
| 2023-10-25 | $4.68 | $4.68 | 147,133 | — | — |
| 2023-10-24 | $4.80 | $4.80 | 466,867 | — | — |
| 2023-10-23 | $5.04 | $5.04 | 219,433 | — | — |
| 2023-10-20 | $5.64 | $5.64 | 217,217 | — | — |
| 2023-10-19 | $5.52 | $5.52 | 195,392 | — | — |
| 2023-10-18 | $5.52 | $5.52 | 249,775 | — | — |
| 2023-10-17 | $5.88 | $5.88 | 533,775 | — | — |
| 2023-10-16 | $6.24 | $6.24 | 464,450 | — | — |
| 2023-10-13 | $6.12 | $6.12 | 334,700 | — | — |
| 2023-10-12 | $6.36 | $6.36 | 622,650 | — | — |
| 2023-10-11 | $6.36 | $6.36 | 1,430,942 | — | — |
| 2023-10-10 | $6.12 | $6.12 | 4,768,833 | — | — |
| 2023-10-09 | $4.32 | $4.32 | 138,058 | — | — |
| 2023-10-06 | $4.44 | $4.44 | 123,133 | — | — |
| 2023-10-05 | $4.32 | $4.32 | 185,508 | — | — |
| 2023-10-04 | $4.44 | $4.44 | 114,858 | — | — |
| 2023-10-03 | $4.56 | $4.56 | 56,400 | — | — |
| 2023-10-02 | $4.68 | $4.68 | 68,258 | — | — |
| 2023-09-29 | $4.68 | $4.68 | 80,833 | — | — |
| 2023-09-28 | $4.56 | $4.56 | 107,717 | — | — |
| 2023-09-27 | $4.56 | $4.56 | 77,542 | — | — |
| 2023-09-26 | $4.56 | $4.56 | 116,842 | — | — |
| 2023-09-25 | $4.56 | $4.56 | 102,567 | — | — |
| 2023-09-22 | $4.68 | $4.68 | 242,617 | — | — |
| 2023-09-21 | $4.68 | $4.68 | 158,500 | — | — |
| 2023-09-20 | $4.68 | $4.68 | 131,467 | — | — |
| 2023-09-19 | $4.80 | $4.80 | 346,333 | — | — |
| 2023-09-18 | $4.80 | $4.80 | 109,150 | — | — |
| 2023-09-15 | $4.80 | $4.80 | 439,758 | — | — |
| 2023-09-14 | $5.16 | $5.16 | 158,833 | — | — |
| 2023-09-13 | $5.04 | $5.04 | 106,575 | — | — |
| 2023-09-12 | $5.40 | $5.40 | 103,917 | — | — |
| 2023-09-11 | $5.52 | $5.52 | 195,558 | — | — |
| 2023-09-08 | $5.40 | $5.40 | 229,817 | — | — |
| 2023-09-07 | $5.40 | $5.40 | 571,458 | — | — |
| 2023-09-06 | $5.16 | $5.16 | 127,042 | — | — |
| 2023-09-05 | $5.52 | $5.52 | 74,992 | — | — |
| 2023-09-01 | $5.40 | $5.40 | 71,942 | — | — |
| 2023-08-31 | $5.40 | $5.40 | 79,683 | — | — |
| 2023-08-30 | $5.40 | $5.40 | 162,000 | — | — |
| 2023-08-29 | $5.40 | $5.40 | 192,825 | — | — |
| 2023-08-28 | $5.04 | $5.04 | 217,792 | — | — |
| 2023-08-25 | $5.04 | $5.04 | 159,108 | — | — |
| 2023-08-24 | $5.16 | $5.16 | 103,017 | — | — |
| 2023-08-23 | $5.40 | $5.40 | 181,025 | — | — |
| 2023-08-22 | $5.40 | $5.40 | 206,033 | — | — |
| 2023-08-21 | $5.28 | $5.28 | 228,125 | — | — |
| 2023-08-18 | $5.28 | $5.28 | 120,167 | — | — |
| 2023-08-17 | $5.40 | $5.40 | 128,408 | — | — |
| 2023-08-16 | $5.28 | $5.28 | 77,975 | — | — |
| 2023-08-15 | $5.40 | $5.40 | 92,308 | — | — |
| 2023-08-14 | $5.52 | $5.52 | 150,592 | — | — |
| 2023-08-11 | $5.40 | $5.40 | 95,250 | — | — |
| 2023-08-10 | $5.52 | $5.52 | 383,833 | — | — |
| 2023-08-09 | $4.80 | $4.80 | 208,092 | — | — |
| 2023-08-08 | $5.04 | $5.04 | 247,267 | — | — |
| 2023-08-07 | $5.16 | $5.16 | 256,167 | — | — |
| 2023-08-04 | $5.40 | $5.40 | 175,758 | — | — |
| 2023-08-03 | $5.64 | $5.64 | 210,550 | — | — |
| 2023-08-02 | $5.76 | $5.76 | 248,458 | — | — |
| 2023-08-01 | $6.00 | $6.00 | 380,333 | — | — |
| 2023-07-31 | $6.36 | $6.36 | 209,533 | — | — |
| 2023-07-28 | $6.24 | $6.24 | 167,583 | — | — |
| 2023-07-27 | $6.00 | $6.00 | 113,917 | — | — |
| 2023-07-26 | $6.24 | $6.24 | 185,542 | — | — |
| 2023-07-25 | $5.88 | $5.88 | 155,117 | — | — |
| 2023-07-24 | $6.00 | $6.00 | 688,125 | — | — |
| 2023-07-21 | $6.24 | $6.24 | 221,650 | — | — |
| 2023-07-20 | $6.48 | $6.48 | 291,717 | — | — |
| 2023-07-19 | $6.96 | $6.96 | 435,358 | — | — |
| 2023-07-18 | $6.72 | $6.72 | 158,125 | — | — |
| 2023-07-17 | $6.48 | $6.48 | 240,058 | — | — |
| 2023-07-14 | $6.36 | $6.36 | 262,625 | — | — |
| 2023-07-13 | $6.72 | $6.72 | 347,192 | — | — |
| 2023-07-12 | $6.36 | $6.36 | 214,283 | — | — |
| 2023-07-11 | $6.48 | $6.48 | 379,917 | — | — |
| 2023-07-10 | $6.36 | $6.36 | 444,467 | — | — |
| 2023-07-07 | $5.88 | $5.88 | 337,983 | — | — |
| 2023-07-06 | $6.00 | $6.00 | 557,325 | — | — |
| 2023-07-05 | $6.36 | $6.36 | 2,939,217 | — | — |
| 2023-07-03 | $5.28 | $5.28 | 295,725 | — | — |
| 2023-06-30 | $5.40 | $5.40 | 582,117 | — | — |
| 2023-06-29 | $5.64 | $5.64 | 1,582,083 | — | — |
| 2023-06-28 | $4.68 | $4.68 | 638,533 | — | — |
| 2023-06-27 | $4.80 | $4.80 | 785,192 | — | — |
| 2023-06-26 | $5.04 | $5.04 | 661,575 | — | — |
| 2023-06-23 | $5.16 | $5.16 | 2,899,317 | — | — |
| 2023-06-22 | $5.40 | $5.40 | 1,108,917 | — | — |
| 2023-06-21 | $5.76 | $5.76 | 739,433 | — | — |
| 2023-06-20 | $6.00 | $6.00 | 1,253,375 | — | — |
| 2023-06-16 | $5.88 | $5.88 | 5,495,775 | — | — |
| 2023-06-15 | $6.12 | $6.12 | 906,550 | — | — |
| 2023-06-14 | $6.00 | $6.00 | 1,007,658 | — | — |
| 2023-06-13 | $6.24 | $6.24 | 1,190,425 | — | — |
| 2023-06-12 | $6.00 | $6.00 | 1,729,608 | — | — |
| 2023-06-09 | $6.24 | $6.24 | 747,542 | — | — |
| 2023-06-08 | $6.60 | $6.60 | 622,758 | — | — |
| 2023-06-07 | $6.96 | $6.96 | 536,725 | — | — |
| 2023-06-06 | $6.72 | $6.72 | 650,708 | — | — |
| 2023-06-05 | $6.84 | $6.84 | 498,792 | — | — |
| 2023-06-02 | $6.96 | $6.96 | 425,408 | — | — |
| 2023-06-01 | $6.84 | $6.84 | 569,892 | — | — |
| 2023-05-31 | $7.20 | $7.20 | 1,425,667 | — | — |
| 2023-05-30 | $7.08 | $7.08 | 473,125 | — | — |
| 2023-05-26 | $7.44 | $7.44 | 421,542 | — | — |
| 2023-05-25 | $7.44 | $7.44 | 847,567 | — | — |
| 2023-05-24 | $7.32 | $7.32 | 1,860,317 | — | — |
| 2023-05-23 | $7.92 | $7.92 | 738,858 | — | — |
| 2023-05-22 | $8.04 | $8.04 | 818,692 | — | — |
| 2023-05-19 | $8.04 | $8.04 | 626,783 | — | — |
| 2023-05-18 | $7.80 | $7.80 | 1,189,633 | — | — |
| 2023-05-17 | $8.64 | $8.64 | 698,208 | — | — |
| 2023-05-16 | $8.40 | $8.40 | 757,900 | — | — |
| 2023-05-15 | $9.24 | $9.24 | 698,150 | — | — |
| 2023-05-12 | $8.76 | $8.76 | 436,708 | — | — |
| 2023-05-11 | $9.36 | $9.36 | 403,233 | — | — |
| 2023-05-10 | $9.72 | $9.72 | 532,942 | — | — |
| 2023-05-09 | $10.08 | $10.08 | 240,525 | — | — |
| 2023-05-08 | $9.96 | $9.96 | 427,308 | — | — |
| 2023-05-05 | $9.84 | $9.84 | 224,158 | — | — |
| 2023-05-04 | $9.96 | $9.96 | 377,767 | — | — |
| 2023-05-03 | $9.60 | $9.60 | 350,242 | — | — |
| 2023-05-02 | $9.00 | $9.00 | 636,475 | — | — |
| 2023-05-01 | $9.12 | $9.12 | 301,133 | — | — |
| 2023-04-28 | $9.24 | $9.24 | 282,925 | — | — |
| 2023-04-27 | $9.36 | $9.36 | 284,208 | — | — |
| 2023-04-26 | $9.72 | $9.72 | 219,508 | — | — |
| 2023-04-25 | $9.84 | $9.84 | 267,975 | — | — |
| 2023-04-24 | $10.32 | $10.32 | 352,383 | — | — |
| 2023-04-21 | $10.32 | $10.32 | 218,008 | — | — |
| 2023-04-20 | $9.96 | $9.96 | 495,625 | — | — |
| 2023-04-19 | $10.56 | $10.56 | 307,725 | — | — |
| 2023-04-18 | $10.56 | $10.56 | 597,350 | — | — |
| 2023-04-17 | $11.28 | $11.28 | 1,012,625 | — | — |
| 2023-04-14 | $10.20 | $10.20 | 732,683 | — | — |
| 2023-04-13 | $11.28 | $11.28 | 1,295,483 | — | — |
| 2023-04-12 | $8.88 | $8.88 | 448,167 | — | — |
| 2023-04-11 | $8.76 | $8.76 | 565,883 | — | — |
| 2023-04-10 | $8.76 | $8.76 | 569,133 | — | — |
| 2023-04-06 | $9.24 | $9.24 | 885,425 | — | — |
| 2023-04-05 | $8.40 | $8.40 | 1,067,708 | — | — |
| 2023-04-04 | $8.64 | $8.64 | 964,017 | — | — |
| 2023-04-03 | $9.36 | $9.36 | 444,650 | — | — |
| 2023-03-31 | $9.84 | $9.84 | 486,617 | — | — |
| 2023-03-30 | $9.48 | $9.48 | 668,242 | — | — |
| 2023-03-29 | $10.56 | $10.56 | 637,783 | — | — |
| 2023-03-28 | $10.32 | $10.32 | 482,983 | — | — |
| 2023-03-27 | $10.92 | $10.92 | 344,125 | — | — |
| 2023-03-24 | $11.52 | $11.52 | 365,083 | — | — |
| 2023-03-23 | $11.40 | $11.40 | 472,958 | — | — |
| 2023-03-22 | $11.40 | $11.40 | 484,200 | — | — |
| 2023-03-21 | $12.48 | $12.48 | 201,300 | — | — |
| 2023-03-20 | $12.84 | $12.84 | 224,900 | — | — |
| 2023-03-17 | $13.08 | $13.08 | 423,800 | — | — |
| 2023-03-16 | $13.56 | $13.56 | 263,100 | — | — |
| 2023-03-15 | $13.80 | $13.80 | 236,742 | — | — |
| 2023-03-14 | $14.04 | $14.04 | 251,383 | — | — |
| 2023-03-13 | $14.40 | $14.40 | 326,958 | — | — |
| 2023-03-10 | $13.56 | $13.56 | 499,633 | — | — |
| 2023-03-09 | $13.80 | $13.80 | 336,117 | — | — |
| 2023-03-08 | $14.28 | $14.28 | 231,800 | — | — |
| 2023-03-07 | $13.92 | $13.92 | 371,400 | — | — |
| 2023-03-06 | $14.52 | $14.52 | 383,775 | — | — |
| 2023-03-03 | $15.84 | $15.84 | 282,975 | — | — |
| 2023-03-02 | $15.60 | $15.60 | 305,967 | — | — |
| 2023-03-01 | $14.88 | $14.88 | 499,042 | — | — |
| 2023-02-28 | $15.12 | $15.12 | 324,417 | — | — |
| 2023-02-27 | $14.88 | $14.88 | 289,050 | — | — |
| 2023-02-24 | $15.36 | $15.36 | 317,658 | — | — |
| 2023-02-23 | $15.84 | $15.84 | 311,408 | — | — |
| 2023-02-22 | $16.80 | $16.80 | 303,300 | — | — |
| 2023-02-21 | $16.92 | $16.92 | 427,208 | — | — |
| 2023-02-17 | $18.36 | $18.36 | 266,500 | — | — |
| 2023-02-16 | $18.12 | $18.12 | 304,450 | — | — |
| 2023-02-15 | $18.60 | $18.60 | 204,275 | — | — |
| 2023-02-14 | $18.48 | $18.48 | 305,692 | — | — |
| 2023-02-13 | $18.36 | $18.36 | 348,292 | — | — |
| 2023-02-10 | $18.96 | $18.96 | 421,450 | — | — |
| 2023-02-09 | $19.32 | $19.32 | 289,992 | — | — |
| 2023-02-08 | $20.16 | $20.16 | 392,033 | — | — |
| 2023-02-07 | $22.32 | $22.32 | 476,117 | — | — |
| 2023-02-06 | $22.08 | $22.08 | 363,242 | — | — |
| 2023-02-03 | $22.92 | $22.92 | 730,300 | — | — |
| 2023-02-02 | $21.48 | $21.48 | 702,933 | — | — |
| 2023-02-01 | $20.04 | $20.04 | 485,283 | — | — |
| 2023-01-31 | $19.92 | $19.92 | 308,083 | — | — |
| 2023-01-30 | $19.56 | $19.56 | 320,633 | — | — |
| 2023-01-27 | $20.16 | $20.16 | 195,283 | — | — |
| 2023-01-26 | $19.92 | $19.92 | 260,558 | — | — |
| 2023-01-25 | $21.00 | $21.00 | 232,283 | — | — |
| 2023-01-24 | $21.00 | $21.00 | 444,525 | — | — |
| 2023-01-23 | $19.80 | $19.80 | 432,058 | — | — |
| 2023-01-20 | $20.28 | $20.28 | 387,992 | — | — |
| 2023-01-19 | $20.16 | $20.16 | 372,700 | — | — |
| 2023-01-18 | $21.24 | $21.24 | 409,667 | — | — |
| 2023-01-17 | $22.32 | $22.32 | 343,000 | — | — |
| 2023-01-13 | $22.80 | $22.80 | 583,858 | — | — |
| 2023-01-12 | $22.92 | $22.92 | 562,208 | — | — |
| 2023-01-11 | $20.76 | $20.76 | 361,317 | — | — |
| 2023-01-10 | $20.28 | $20.28 | 370,992 | — | — |
| 2023-01-09 | $19.08 | $19.08 | 442,642 | — | — |
| 2023-01-06 | $18.84 | $18.84 | 248,533 | — | — |
| 2023-01-05 | $18.84 | $18.84 | 310,800 | — | — |
| 2023-01-04 | $19.56 | $19.56 | 322,625 | — | — |
| 2023-01-03 | $18.24 | $18.24 | 293,142 | — | — |