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
- 1994-04-07 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 | $6.00 | $6.66 | 38,100 | — | — |
| 2023-12-28 | $6.00 | $6.66 | 12,400 | — | — |
| 2023-12-27 | $6.13 | $6.80 | 19,500 | — | — |
| 2023-12-26 | $6.09 | $6.76 | 18,400 | — | — |
| 2023-12-22 | $6.14 | $6.81 | 36,000 | — | — |
| 2023-12-21 | $6.27 | $6.96 | 22,900 | — | — |
| 2023-12-20 | $6.23 | $6.91 | 22,000 | — | — |
| 2023-12-19 | $6.30 | $6.99 | 25,800 | — | — |
| 2023-12-18 | $6.20 | $6.88 | 47,400 | — | — |
| 2023-12-15 | $6.26 | $6.94 | 23,200 | — | — |
| 2023-12-14 | $6.91 | $7.67 | 36,800 | — | — |
| 2023-12-13 | $6.82 | $7.57 | 28,500 | — | — |
| 2023-12-12 | $6.64 | $7.37 | 25,900 | — | — |
| 2023-12-11 | $6.77 | $7.51 | 40,000 | — | — |
| 2023-12-08 | $6.79 | $7.53 | 31,600 | — | — |
| 2023-12-07 | $6.64 | $7.37 | 54,400 | — | — |
| 2023-12-06 | $6.69 | $7.42 | 36,700 | — | — |
| 2023-12-05 | $6.66 | $7.39 | 24,600 | — | — |
| 2023-12-04 | $6.65 | $7.38 | 47,500 | — | — |
| 2023-12-01 | $6.40 | $7.10 | 28,900 | — | — |
| 2023-11-30 | $6.31 | $7.00 | 51,500 | — | — |
| 2023-11-29 | $6.37 | $7.03 | 33,900 | — | — |
| 2023-11-28 | $6.30 | $6.95 | 31,400 | — | — |
| 2023-11-27 | $5.91 | $6.52 | 43,400 | — | — |
| 2023-11-24 | $5.80 | $6.40 | 13,100 | — | — |
| 2023-11-22 | $5.51 | $6.08 | 48,000 | — | — |
| 2023-11-21 | $5.88 | $6.49 | 32,100 | — | — |
| 2023-11-20 | $5.85 | $6.45 | 102,200 | — | — |
| 2023-11-17 | $5.63 | $6.21 | 124,100 | — | — |
| 2023-11-16 | $4.89 | $5.40 | 162,800 | — | — |
| 2023-11-15 | $4.69 | $5.17 | 50,100 | — | — |
| 2023-11-14 | $4.65 | $5.13 | 200,800 | — | — |
| 2023-11-13 | $4.38 | $4.83 | 292,600 | — | — |
| 2023-11-10 | $5.69 | $6.28 | 131,400 | — | — |
| 2023-11-09 | $7.27 | $8.02 | 50,500 | — | — |
| 2023-11-08 | $7.22 | $7.97 | 21,000 | — | — |
| 2023-11-07 | $7.21 | $7.95 | 34,400 | — | — |
| 2023-11-06 | $7.14 | $7.88 | 76,500 | — | — |
| 2023-11-03 | $7.53 | $8.31 | 36,000 | — | — |
| 2023-11-02 | $7.79 | $8.59 | 399,100 | — | — |
| 2023-11-01 | $7.56 | $8.34 | 25,800 | — | — |
| 2023-10-31 | $7.50 | $8.27 | 24,100 | — | — |
| 2023-10-30 | $7.72 | $8.52 | 52,500 | — | — |
| 2023-10-27 | $7.80 | $8.61 | 40,800 | — | — |
| 2023-10-26 | $7.72 | $8.52 | 111,700 | — | — |
| 2023-10-25 | $8.19 | $9.04 | 242,900 | — | — |
| 2023-10-24 | $8.25 | $9.10 | 86,800 | — | — |
| 2023-10-23 | $7.25 | $8.00 | 40,300 | — | — |
| 2023-10-20 | $7.10 | $7.83 | 34,900 | — | — |
| 2023-10-19 | $7.26 | $8.01 | 18,900 | — | — |
| 2023-10-18 | $7.19 | $7.93 | 22,900 | — | — |
| 2023-10-17 | $6.96 | $7.68 | 61,900 | — | — |
| 2023-10-16 | $6.80 | $7.50 | 62,900 | — | — |
| 2023-10-13 | $7.00 | $7.72 | 38,500 | — | — |
| 2023-10-12 | $7.28 | $8.03 | 38,500 | — | — |
| 2023-10-11 | $7.11 | $7.84 | 13,400 | — | — |
| 2023-10-10 | $7.20 | $7.94 | 41,000 | — | — |
| 2023-10-09 | $7.33 | $8.09 | 113,900 | — | — |
| 2023-10-06 | $6.49 | $7.16 | 30,500 | — | — |
| 2023-10-05 | $6.48 | $7.15 | 25,600 | — | — |
| 2023-10-04 | $6.44 | $7.11 | 23,100 | — | — |
| 2023-10-03 | $6.44 | $7.11 | 23,900 | — | — |
| 2023-10-02 | $6.70 | $7.39 | 30,000 | — | — |
| 2023-09-29 | $6.45 | $7.12 | 26,600 | — | — |
| 2023-09-28 | $6.73 | $7.43 | 19,600 | — | — |
| 2023-09-27 | $6.53 | $7.20 | 38,600 | — | — |
| 2023-09-26 | $6.73 | $7.43 | 29,300 | — | — |
| 2023-09-25 | $6.52 | $7.19 | 46,500 | — | — |
| 2023-09-22 | $6.93 | $7.65 | 22,900 | — | — |
| 2023-09-21 | $6.64 | $7.33 | 20,700 | — | — |
| 2023-09-20 | $6.84 | $7.55 | 62,100 | — | — |
| 2023-09-19 | $6.31 | $6.96 | 90,700 | — | — |
| 2023-09-18 | $6.64 | $7.33 | 45,300 | — | — |
| 2023-09-15 | $6.52 | $7.19 | 36,800 | — | — |
| 2023-09-14 | $6.43 | $7.09 | 88,100 | — | — |
| 2023-09-13 | $7.16 | $7.90 | 50,400 | — | — |
| 2023-09-12 | $7.14 | $7.88 | 66,400 | — | — |
| 2023-09-11 | $7.34 | $8.10 | 143,700 | — | — |
| 2023-09-08 | $6.53 | $7.20 | 104,800 | — | — |
| 2023-09-07 | $6.67 | $7.36 | 94,200 | — | — |
| 2023-09-06 | $7.46 | $7.75 | 156,800 | — | — |
| 2023-09-05 | $7.51 | $7.80 | 193,800 | — | — |
| 2023-09-01 | $6.90 | $7.17 | 129,100 | — | — |
| 2023-08-31 | $7.40 | $7.69 | 167,300 | — | — |
| 2023-08-30 | $6.47 | $6.72 | 139,000 | — | — |
| 2023-08-29 | $6.38 | $6.63 | 1,808,400 | — | — |
| 2023-08-28 | $5.15 | $5.35 | 93,400 | — | — |
| 2023-08-25 | $4.96 | $5.15 | 19,300 | — | — |
| 2023-08-24 | $4.89 | $5.08 | 30,700 | — | — |
| 2023-08-23 | $4.72 | $4.90 | 107,800 | — | — |
| 2023-08-22 | $4.95 | $5.14 | 16,300 | — | — |
| 2023-08-21 | $5.15 | $5.35 | 43,400 | — | — |
| 2023-08-18 | $5.21 | $5.41 | 81,700 | — | — |
| 2023-08-17 | $5.40 | $5.61 | 38,700 | — | — |
| 2023-08-16 | $5.46 | $5.67 | 40,000 | — | — |
| 2023-08-15 | $5.18 | $5.38 | 21,400 | — | — |
| 2023-08-14 | $5.09 | $5.29 | 39,500 | — | — |
| 2023-08-11 | $4.94 | $5.13 | 40,900 | — | — |
| 2023-08-10 | $5.05 | $5.25 | 9,800 | — | — |
| 2023-08-09 | $5.02 | $5.22 | 8,300 | — | — |
| 2023-08-08 | $4.96 | $5.15 | 10,100 | — | — |
| 2023-08-07 | $5.07 | $5.27 | 56,200 | — | — |
| 2023-08-04 | $4.91 | $5.10 | 22,200 | — | — |
| 2023-08-03 | $5.09 | $5.29 | 16,800 | — | — |
| 2023-08-02 | $5.18 | $5.38 | 37,600 | — | — |
| 2023-08-01 | $5.04 | $5.24 | 30,900 | — | — |
| 2023-07-31 | $5.06 | $5.26 | 30,500 | — | — |
| 2023-07-28 | $5.21 | $5.41 | 14,500 | — | — |
| 2023-07-27 | $5.09 | $5.29 | 11,400 | — | — |
| 2023-07-26 | $5.15 | $5.35 | 19,500 | — | — |
| 2023-07-25 | $4.95 | $5.14 | 17,000 | — | — |
| 2023-07-24 | $4.94 | $5.13 | 19,000 | — | — |
| 2023-07-21 | $4.73 | $4.91 | 17,000 | — | — |
| 2023-07-20 | $4.84 | $5.03 | 25,500 | — | — |
| 2023-07-19 | $4.99 | $5.18 | 22,100 | — | — |
| 2023-07-18 | $4.77 | $4.96 | 15,100 | — | — |
| 2023-07-17 | $4.65 | $4.83 | 22,900 | — | — |
| 2023-07-14 | $4.47 | $4.64 | 39,100 | — | — |
| 2023-07-13 | $4.66 | $4.84 | 17,200 | — | — |
| 2023-07-12 | $4.66 | $4.84 | 14,900 | — | — |
| 2023-07-11 | $4.74 | $4.92 | 28,600 | — | — |
| 2023-07-10 | $4.22 | $4.38 | 21,100 | — | — |
| 2023-07-07 | $4.33 | $4.49 | 6,700 | — | — |
| 2023-07-06 | $4.42 | $4.59 | 10,500 | — | — |
| 2023-07-05 | $4.34 | $4.51 | 23,500 | — | — |
| 2023-07-03 | $4.61 | $4.79 | 13,500 | — | — |
| 2023-06-30 | $4.35 | $4.52 | 21,000 | — | — |
| 2023-06-29 | $4.23 | $4.39 | 33,600 | — | — |
| 2023-06-28 | $4.33 | $4.50 | 22,100 | — | — |
| 2023-06-27 | $4.43 | $4.60 | 19,200 | — | — |
| 2023-06-26 | $4.18 | $4.34 | 30,600 | — | — |
| 2023-06-23 | $4.50 | $4.68 | 48,200 | — | — |
| 2023-06-22 | $4.93 | $5.12 | 35,800 | — | — |
| 2023-06-21 | $5.00 | $5.19 | 9,800 | — | — |
| 2023-06-20 | $5.02 | $5.21 | 63,800 | — | — |
| 2023-06-16 | $5.15 | $5.35 | 43,500 | — | — |
| 2023-06-15 | $5.26 | $5.46 | 58,100 | — | — |
| 2023-06-14 | $5.50 | $5.71 | 45,300 | — | — |
| 2023-06-13 | $5.30 | $5.51 | 32,100 | — | — |
| 2023-06-12 | $5.14 | $5.34 | 40,300 | — | — |
| 2023-06-09 | $4.91 | $5.10 | 24,500 | — | — |
| 2023-06-08 | $4.70 | $4.88 | 108,600 | — | — |
| 2023-06-07 | $4.93 | $5.12 | 48,600 | — | — |
| 2023-06-06 | $4.80 | $4.99 | 27,500 | — | — |
| 2023-06-05 | $4.77 | $4.96 | 42,700 | — | — |
| 2023-06-02 | $4.72 | $4.90 | 32,000 | — | — |
| 2023-06-01 | $4.63 | $4.81 | 39,200 | — | — |
| 2023-05-31 | $4.66 | $4.84 | 17,900 | — | — |
| 2023-05-30 | $4.60 | $4.74 | 87,400 | — | — |
| 2023-05-26 | $4.56 | $4.70 | 53,000 | — | — |
| 2023-05-25 | $4.13 | $4.26 | 48,500 | — | — |
| 2023-05-24 | $4.06 | $4.19 | 110,400 | — | — |
| 2023-05-23 | $4.53 | $4.67 | 103,300 | — | — |
| 2023-05-22 | $4.54 | $4.68 | 17,500 | — | — |
| 2023-05-19 | $4.50 | $4.64 | 25,000 | — | — |
| 2023-05-18 | $4.49 | $4.63 | 30,800 | — | — |
| 2023-05-17 | $4.55 | $4.69 | 20,100 | — | — |
| 2023-05-16 | $4.54 | $4.68 | 33,400 | — | — |
| 2023-05-15 | $4.37 | $4.51 | 46,800 | — | — |
| 2023-05-12 | $4.21 | $4.34 | 24,600 | — | — |
| 2023-05-11 | $4.21 | $4.34 | 22,100 | — | — |
| 2023-05-10 | $4.23 | $4.36 | 42,100 | — | — |
| 2023-05-09 | $3.82 | $3.94 | 52,400 | — | — |
| 2023-05-08 | $3.85 | $3.97 | 41,000 | — | — |
| 2023-05-05 | $3.72 | $3.84 | 68,600 | — | — |
| 2023-05-04 | $3.04 | $3.13 | 18,500 | — | — |
| 2023-05-03 | $3.27 | $3.37 | 13,500 | — | — |
| 2023-05-02 | $3.27 | $3.37 | 23,700 | — | — |
| 2023-05-01 | $3.29 | $3.39 | 5,200 | — | — |
| 2023-04-28 | $3.30 | $3.40 | 11,900 | — | — |
| 2023-04-27 | $3.33 | $3.44 | 5,100 | — | — |
| 2023-04-26 | $3.32 | $3.42 | 2,700 | — | — |
| 2023-04-25 | $3.37 | $3.47 | 5,800 | — | — |
| 2023-04-24 | $3.38 | $3.49 | 4,300 | — | — |
| 2023-04-21 | $3.39 | $3.50 | 17,100 | — | — |
| 2023-04-20 | $3.47 | $3.58 | 5,800 | — | — |
| 2023-04-19 | $3.42 | $3.53 | 7,000 | — | — |
| 2023-04-18 | $3.42 | $3.53 | 2,600 | — | — |
| 2023-04-17 | $3.40 | $3.51 | 5,700 | — | — |
| 2023-04-14 | $3.36 | $3.46 | 11,800 | — | — |
| 2023-04-13 | $3.43 | $3.54 | 4,600 | — | — |
| 2023-04-12 | $3.34 | $3.44 | 11,400 | — | — |
| 2023-04-11 | $3.53 | $3.63 | 4,800 | — | — |
| 2023-04-10 | $3.45 | $3.56 | 24,100 | — | — |
| 2023-04-06 | $3.39 | $3.50 | 6,200 | — | — |
| 2023-04-05 | $3.49 | $3.60 | 15,600 | — | — |
| 2023-04-04 | $3.50 | $3.61 | 7,400 | — | — |
| 2023-04-03 | $3.54 | $3.65 | 9,500 | — | — |
| 2023-03-31 | $3.59 | $3.70 | 20,800 | — | — |
| 2023-03-30 | $3.51 | $3.62 | 1,400 | — | — |
| 2023-03-29 | $3.47 | $3.58 | 5,500 | — | — |
| 2023-03-28 | $3.50 | $3.61 | 5,900 | — | — |
| 2023-03-27 | $3.51 | $3.62 | 10,500 | — | — |
| 2023-03-24 | $3.53 | $3.64 | 10,300 | — | — |
| 2023-03-23 | $3.44 | $3.55 | 7,400 | — | — |
| 2023-03-22 | $3.50 | $3.61 | 14,000 | — | — |
| 2023-03-21 | $3.47 | $3.58 | 10,100 | — | — |
| 2023-03-20 | $3.45 | $3.56 | 18,100 | — | — |
| 2023-03-17 | $3.40 | $3.51 | 34,200 | — | — |
| 2023-03-16 | $3.41 | $3.52 | 9,900 | — | — |
| 2023-03-15 | $3.26 | $3.36 | 8,300 | — | — |
| 2023-03-14 | $3.36 | $3.46 | 21,400 | — | — |
| 2023-03-13 | $3.38 | $3.48 | 18,700 | — | — |
| 2023-03-10 | $3.50 | $3.61 | 27,400 | — | — |
| 2023-03-09 | $3.60 | $3.71 | 8,100 | — | — |
| 2023-03-08 | $3.67 | $3.78 | 9,700 | — | — |
| 2023-03-07 | $3.73 | $3.85 | 18,200 | — | — |
| 2023-03-06 | $3.84 | $3.96 | 9,500 | — | — |
| 2023-03-03 | $3.83 | $3.95 | 8,300 | — | — |
| 2023-03-02 | $3.83 | $3.95 | 14,000 | — | — |
| 2023-03-01 | $3.82 | $3.94 | 32,300 | — | — |
| 2023-02-28 | $3.88 | $4.00 | 12,800 | — | — |
| 2023-02-27 | $3.89 | $3.98 | 15,400 | — | — |
| 2023-02-24 | $3.85 | $3.94 | 5,500 | — | — |
| 2023-02-23 | $3.87 | $3.96 | 19,400 | — | — |
| 2023-02-22 | $3.86 | $3.95 | 12,400 | — | — |
| 2023-02-21 | $3.93 | $4.02 | 6,900 | — | — |
| 2023-02-17 | $3.99 | $4.08 | 6,000 | — | — |
| 2023-02-16 | $3.98 | $4.07 | 3,900 | — | — |
| 2023-02-15 | $3.98 | $4.07 | 14,900 | — | — |
| 2023-02-14 | $3.96 | $4.05 | 14,800 | — | — |
| 2023-02-13 | $3.89 | $3.98 | 8,700 | — | — |
| 2023-02-10 | $3.88 | $3.96 | 13,900 | — | — |
| 2023-02-09 | $3.82 | $3.90 | 11,700 | — | — |
| 2023-02-08 | $3.83 | $3.92 | 3,300 | — | — |
| 2023-02-07 | $3.79 | $3.88 | 27,200 | — | — |
| 2023-02-06 | $3.81 | $3.90 | 14,300 | — | — |
| 2023-02-03 | $4.00 | $4.09 | 69,100 | — | — |
| 2023-02-02 | $3.97 | $4.06 | 19,300 | — | — |
| 2023-02-01 | $4.00 | $4.09 | 26,300 | — | — |
| 2023-01-31 | $4.00 | $4.09 | 20,300 | — | — |
| 2023-01-30 | $3.98 | $4.07 | 7,300 | — | — |
| 2023-01-27 | $3.97 | $4.06 | 10,200 | — | — |
| 2023-01-26 | $4.00 | $4.09 | 20,000 | — | — |
| 2023-01-25 | $3.87 | $3.96 | 5,700 | — | — |
| 2023-01-24 | $3.83 | $3.92 | 15,200 | — | — |
| 2023-01-23 | $3.84 | $3.93 | 14,800 | — | — |
| 2023-01-20 | $3.81 | $3.90 | 7,200 | — | — |
| 2023-01-19 | $3.78 | $3.87 | 18,600 | — | — |
| 2023-01-18 | $3.80 | $3.89 | 11,000 | — | — |
| 2023-01-17 | $3.75 | $3.84 | 15,000 | — | — |
| 2023-01-13 | $3.89 | $3.98 | 7,300 | — | — |
| 2023-01-12 | $3.85 | $3.94 | 3,400 | — | — |
| 2023-01-11 | $3.81 | $3.90 | 23,600 | — | — |
| 2023-01-10 | $3.79 | $3.87 | 15,000 | — | — |
| 2023-01-09 | $3.75 | $3.84 | 44,300 | — | — |
| 2023-01-06 | $3.82 | $3.91 | 26,300 | — | — |
| 2023-01-05 | $3.86 | $3.95 | 5,200 | — | — |
| 2023-01-04 | $3.82 | $3.91 | 12,800 | — | — |
| 2023-01-03 | $3.77 | $3.85 | 33,200 | — | — |