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
- 2003-12-18 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 | $5.80 | $7.47 | 38,000 | — | — |
| 2023-12-28 | $5.96 | $7.67 | 26,100 | — | — |
| 2023-12-27 | $6.01 | $7.74 | 38,800 | — | — |
| 2023-12-26 | $6.15 | $7.92 | 24,200 | — | — |
| 2023-12-22 | $6.24 | $8.03 | 45,200 | — | — |
| 2023-12-21 | $6.14 | $7.90 | 41,500 | — | — |
| 2023-12-20 | $6.17 | $7.94 | 50,300 | — | — |
| 2023-12-19 | $6.33 | $8.15 | 14,200 | — | — |
| 2023-12-18 | $6.19 | $7.97 | 31,600 | — | — |
| 2023-12-15 | $6.33 | $8.15 | 40,600 | — | — |
| 2023-12-14 | $6.56 | $8.45 | 30,600 | — | — |
| 2023-12-13 | $6.61 | $8.51 | 26,700 | — | — |
| 2023-12-12 | $6.56 | $8.45 | 41,600 | — | — |
| 2023-12-11 | $6.62 | $8.52 | 54,100 | — | — |
| 2023-12-08 | $6.72 | $8.65 | 34,900 | — | — |
| 2023-12-07 | $6.73 | $8.66 | 69,200 | — | — |
| 2023-12-06 | $6.60 | $8.50 | 79,000 | — | — |
| 2023-12-05 | $6.52 | $8.39 | 63,000 | — | — |
| 2023-12-04 | $6.37 | $8.20 | 77,300 | — | — |
| 2023-12-01 | $6.20 | $7.98 | 51,000 | — | — |
| 2023-11-30 | $6.14 | $7.90 | 45,000 | — | — |
| 2023-11-29 | $6.12 | $7.88 | 39,100 | — | — |
| 2023-11-28 | $6.14 | $7.90 | 89,300 | — | — |
| 2023-11-27 | $6.61 | $8.51 | 115,200 | — | — |
| 2023-11-24 | $6.20 | $7.98 | 70,100 | — | — |
| 2023-11-22 | $6.18 | $7.96 | 73,700 | — | — |
| 2023-11-21 | $5.98 | $7.70 | 48,500 | — | — |
| 2023-11-20 | $5.66 | $7.29 | 119,500 | — | — |
| 2023-11-17 | $6.02 | $7.75 | 95,400 | — | — |
| 2023-11-16 | $6.14 | $7.90 | 172,900 | — | — |
| 2023-11-15 | $7.84 | $7.84 | 254,800 | — | — |
| 2023-11-14 | $7.27 | $7.27 | 92,500 | — | — |
| 2023-11-13 | $7.35 | $7.35 | 47,000 | — | — |
| 2023-11-10 | $7.13 | $7.13 | 40,500 | — | — |
| 2023-11-09 | $7.06 | $7.06 | 33,000 | — | — |
| 2023-11-08 | $7.22 | $7.22 | 31,700 | — | — |
| 2023-11-07 | $7.46 | $7.46 | 172,200 | — | — |
| 2023-11-06 | $7.00 | $7.00 | 19,200 | — | — |
| 2023-11-03 | $7.12 | $7.12 | 38,600 | — | — |
| 2023-11-02 | $6.90 | $6.90 | 55,600 | — | — |
| 2023-11-01 | $7.02 | $7.02 | 59,600 | — | — |
| 2023-10-31 | $6.82 | $6.82 | 19,700 | — | — |
| 2023-10-30 | $6.82 | $6.82 | 9,300 | — | — |
| 2023-10-27 | $6.92 | $6.92 | 5,100 | — | — |
| 2023-10-26 | $7.05 | $7.05 | 14,000 | — | — |
| 2023-10-25 | $7.07 | $7.07 | 21,400 | — | — |
| 2023-10-24 | $7.11 | $7.11 | 25,600 | — | — |
| 2023-10-23 | $7.10 | $7.10 | 12,800 | — | — |
| 2023-10-20 | $7.01 | $7.01 | 107,200 | — | — |
| 2023-10-19 | $6.91 | $6.91 | 8,700 | — | — |
| 2023-10-18 | $6.80 | $6.80 | 5,800 | — | — |
| 2023-10-17 | $6.82 | $6.82 | 31,200 | — | — |
| 2023-10-16 | $6.84 | $6.84 | 24,200 | — | — |
| 2023-10-13 | $6.70 | $6.70 | 16,200 | — | — |
| 2023-10-12 | $6.79 | $6.79 | 14,100 | — | — |
| 2023-10-11 | $6.65 | $6.65 | 26,100 | — | — |
| 2023-10-10 | $6.79 | $6.79 | 26,900 | — | — |
| 2023-10-09 | $6.85 | $6.85 | 18,200 | — | — |
| 2023-10-06 | $6.86 | $6.86 | 39,100 | — | — |
| 2023-10-05 | $6.81 | $6.81 | 33,600 | — | — |
| 2023-10-04 | $6.74 | $6.74 | 85,100 | — | — |
| 2023-10-03 | $6.89 | $6.89 | 45,600 | — | — |
| 2023-10-02 | $6.98 | $6.98 | 33,300 | — | — |
| 2023-09-29 | $7.01 | $7.01 | 34,400 | — | — |
| 2023-09-28 | $7.20 | $7.20 | 33,200 | — | — |
| 2023-09-27 | $7.20 | $7.20 | 76,600 | — | — |
| 2023-09-26 | $7.34 | $7.34 | 23,400 | — | — |
| 2023-09-25 | $7.42 | $7.42 | 87,600 | — | — |
| 2023-09-22 | $7.55 | $7.55 | 207,800 | — | — |
| 2023-09-21 | $6.62 | $6.62 | 92,500 | — | — |
| 2023-09-20 | $6.25 | $6.25 | 292,900 | — | — |
| 2023-09-19 | $5.34 | $5.34 | 46,800 | — | — |
| 2023-09-18 | $5.24 | $5.24 | 15,900 | — | — |
| 2023-09-15 | $5.18 | $5.18 | 34,400 | — | — |
| 2023-09-14 | $5.25 | $5.25 | 38,100 | — | — |
| 2023-09-13 | $5.04 | $5.04 | 25,000 | — | — |
| 2023-09-12 | $5.07 | $5.07 | 7,300 | — | — |
| 2023-09-11 | $5.06 | $5.06 | 49,300 | — | — |
| 2023-09-08 | $5.44 | $5.44 | 6,000 | — | — |
| 2023-09-07 | $5.41 | $5.41 | 12,300 | — | — |
| 2023-09-06 | $5.34 | $5.34 | 16,800 | — | — |
| 2023-09-05 | $5.69 | $5.69 | 11,600 | — | — |
| 2023-09-01 | $5.42 | $5.42 | 24,000 | — | — |
| 2023-08-31 | $5.32 | $5.32 | 138,500 | — | — |
| 2023-08-30 | $5.68 | $5.68 | 41,300 | — | — |
| 2023-08-29 | $5.79 | $5.79 | 46,600 | — | — |
| 2023-08-28 | $6.00 | $6.00 | 59,300 | — | — |
| 2023-08-25 | $6.35 | $6.35 | 9,600 | — | — |
| 2023-08-24 | $6.47 | $6.47 | 13,100 | — | — |
| 2023-08-23 | $6.47 | $6.47 | 11,800 | — | — |
| 2023-08-22 | $6.45 | $6.45 | 20,000 | — | — |
| 2023-08-21 | $6.50 | $6.50 | 17,900 | — | — |
| 2023-08-18 | $6.33 | $6.33 | 42,100 | — | — |
| 2023-08-17 | $6.21 | $6.21 | 48,600 | — | — |
| 2023-08-16 | $6.87 | $6.87 | 36,700 | — | — |
| 2023-08-15 | $7.00 | $7.00 | 18,400 | — | — |
| 2023-08-14 | $7.09 | $7.09 | 15,000 | — | — |
| 2023-08-11 | $6.96 | $6.96 | 6,800 | — | — |
| 2023-08-10 | $6.98 | $6.98 | 7,000 | — | — |
| 2023-08-09 | $6.90 | $6.90 | 15,300 | — | — |
| 2023-08-08 | $6.82 | $6.82 | 13,100 | — | — |
| 2023-08-07 | $6.76 | $6.76 | 26,500 | — | — |
| 2023-08-04 | $6.85 | $6.85 | 58,800 | — | — |
| 2023-08-03 | $7.17 | $7.17 | 13,900 | — | — |
| 2023-08-02 | $7.15 | $7.15 | 22,600 | — | — |
| 2023-08-01 | $7.44 | $7.44 | 31,000 | — | — |
| 2023-07-31 | $7.07 | $7.07 | 73,600 | — | — |
| 2023-07-28 | $7.48 | $7.48 | 6,200 | — | — |
| 2023-07-27 | $7.32 | $7.32 | 24,900 | — | — |
| 2023-07-26 | $7.58 | $7.58 | 78,100 | — | — |
| 2023-07-25 | $7.23 | $7.23 | 27,100 | — | — |
| 2023-07-24 | $7.40 | $7.40 | 174,600 | — | — |
| 2023-07-21 | $7.60 | $7.60 | 23,900 | — | — |
| 2023-07-20 | $7.65 | $7.65 | 31,400 | — | — |
| 2023-07-19 | $7.39 | $7.39 | 67,000 | — | — |
| 2023-07-18 | $7.44 | $7.44 | 29,000 | — | — |
| 2023-07-17 | $7.64 | $7.64 | 72,200 | — | — |
| 2023-07-14 | $7.44 | $7.44 | 125,800 | — | — |
| 2023-07-13 | $6.75 | $6.75 | 60,200 | — | — |
| 2023-07-12 | $6.67 | $6.67 | 48,500 | — | — |
| 2023-07-11 | $6.55 | $6.55 | 13,700 | — | — |
| 2023-07-10 | $6.59 | $6.59 | 26,600 | — | — |
| 2023-07-07 | $6.44 | $6.44 | 6,600 | — | — |
| 2023-07-06 | $6.45 | $6.45 | 17,400 | — | — |
| 2023-07-05 | $6.51 | $6.51 | 27,500 | — | — |
| 2023-07-03 | $6.64 | $6.64 | 3,000 | — | — |
| 2023-06-30 | $6.58 | $6.58 | 26,200 | — | — |
| 2023-06-29 | $6.60 | $6.60 | 12,700 | — | — |
| 2023-06-28 | $6.61 | $6.61 | 24,700 | — | — |
| 2023-06-27 | $6.50 | $6.50 | 79,400 | — | — |
| 2023-06-26 | $6.33 | $6.33 | 32,500 | — | — |
| 2023-06-23 | $6.61 | $6.61 | 63,200 | — | — |
| 2023-06-22 | $6.62 | $6.62 | 96,300 | — | — |
| 2023-06-21 | $7.00 | $7.00 | 53,700 | — | — |
| 2023-06-20 | $7.17 | $7.17 | 21,600 | — | — |
| 2023-06-16 | $7.31 | $7.31 | 20,800 | — | — |
| 2023-06-15 | $7.35 | $7.35 | 32,000 | — | — |
| 2023-06-14 | $7.25 | $7.25 | 5,500 | — | — |
| 2023-06-13 | $7.21 | $7.21 | 28,200 | — | — |
| 2023-06-12 | $7.35 | $7.35 | 46,900 | — | — |
| 2023-06-09 | $7.32 | $7.32 | 34,000 | — | — |
| 2023-06-08 | $7.31 | $7.31 | 22,200 | — | — |
| 2023-06-07 | $7.37 | $7.37 | 51,700 | — | — |
| 2023-06-06 | $7.44 | $7.44 | 29,300 | — | — |
| 2023-06-05 | $7.42 | $7.42 | 27,500 | — | — |
| 2023-06-02 | $7.50 | $7.50 | 21,700 | — | — |
| 2023-06-01 | $7.55 | $7.55 | 138,900 | — | — |
| 2023-05-31 | $7.70 | $7.70 | 205,900 | — | — |
| 2023-05-30 | $7.20 | $7.20 | 38,000 | — | — |
| 2023-05-26 | $7.34 | $7.34 | 24,600 | — | — |
| 2023-05-25 | $7.08 | $7.08 | 37,700 | — | — |
| 2023-05-24 | $7.18 | $7.18 | 23,100 | — | — |
| 2023-05-23 | $7.39 | $7.39 | 444,200 | — | — |
| 2023-05-22 | $7.34 | $7.34 | 45,600 | — | — |
| 2023-05-19 | $7.61 | $7.61 | 54,400 | — | — |
| 2023-05-18 | $7.48 | $7.48 | 71,800 | — | — |
| 2023-05-17 | $7.59 | $7.59 | 78,800 | — | — |
| 2023-05-16 | $7.47 | $7.47 | 110,500 | — | — |
| 2023-05-15 | $7.11 | $7.11 | 50,300 | — | — |
| 2023-05-12 | $7.00 | $7.00 | 71,700 | — | — |
| 2023-05-11 | $6.96 | $6.96 | 31,200 | — | — |
| 2023-05-10 | $6.99 | $6.99 | 96,100 | — | — |
| 2023-05-09 | $7.19 | $7.19 | 102,500 | — | — |
| 2023-05-08 | $6.99 | $6.99 | 145,600 | — | — |
| 2023-05-05 | $6.45 | $6.45 | 59,700 | — | — |
| 2023-05-04 | $6.38 | $6.38 | 95,800 | — | — |
| 2023-05-03 | $6.40 | $6.40 | 199,400 | — | — |
| 2023-05-02 | $6.00 | $6.00 | 204,200 | — | — |
| 2023-05-01 | $5.03 | $5.03 | 57,700 | — | — |
| 2023-04-28 | $5.09 | $5.09 | 35,800 | — | — |
| 2023-04-27 | $5.11 | $5.11 | 38,100 | — | — |
| 2023-04-26 | $4.88 | $4.88 | 11,200 | — | — |
| 2023-04-25 | $4.96 | $4.96 | 33,100 | — | — |
| 2023-04-24 | $4.89 | $4.89 | 149,800 | — | — |
| 2023-04-21 | $4.81 | $4.81 | 42,500 | — | — |
| 2023-04-20 | $4.82 | $4.82 | 86,900 | — | — |
| 2023-04-19 | $4.83 | $4.83 | 70,900 | — | — |
| 2023-04-18 | $5.03 | $5.03 | 134,300 | — | — |
| 2023-04-17 | $4.97 | $4.97 | 208,000 | — | — |
| 2023-04-14 | $4.80 | $4.80 | 31,845 | — | — |
| 2023-04-13 | $4.80 | $4.80 | 35,875 | — | — |
| 2023-04-12 | $4.80 | $4.80 | 17,600 | — | — |
| 2023-04-11 | $4.80 | $4.80 | 16,320 | — | — |
| 2023-04-10 | $4.80 | $4.80 | 27,345 | — | — |
| 2023-04-06 | $4.60 | $4.60 | 59,855 | — | — |
| 2023-04-05 | $4.80 | $4.80 | 55,570 | — | — |
| 2023-04-04 | $4.60 | $4.60 | 27,820 | — | — |
| 2023-04-03 | $4.60 | $4.60 | 10,720 | — | — |
| 2023-03-31 | $4.60 | $4.60 | 22,540 | — | — |
| 2023-03-30 | $4.60 | $4.60 | 18,000 | — | — |
| 2023-03-29 | $4.40 | $4.40 | 20,495 | — | — |
| 2023-03-28 | $4.60 | $4.60 | 17,110 | — | — |
| 2023-03-27 | $4.80 | $4.80 | 46,540 | — | — |
| 2023-03-24 | $4.80 | $4.80 | 48,815 | — | — |
| 2023-03-23 | $5.00 | $5.00 | 110,470 | — | — |
| 2023-03-22 | $5.00 | $5.00 | 25,270 | — | — |
| 2023-03-21 | $5.00 | $5.00 | 37,055 | — | — |
| 2023-03-20 | $4.80 | $4.80 | 68,155 | — | — |
| 2023-03-17 | $4.80 | $4.80 | 82,465 | — | — |
| 2023-03-16 | $5.20 | $5.20 | 64,275 | — | — |
| 2023-03-15 | $5.00 | $5.00 | 51,755 | — | — |
| 2023-03-14 | $5.00 | $5.00 | 53,240 | — | — |
| 2023-03-13 | $5.20 | $5.20 | 152,105 | — | — |
| 2023-03-10 | $4.60 | $4.60 | 79,565 | — | — |
| 2023-03-09 | $4.80 | $4.80 | 139,095 | — | — |
| 2023-03-08 | $4.80 | $4.80 | 55,305 | — | — |
| 2023-03-07 | $4.60 | $4.60 | 129,795 | — | — |
| 2023-03-06 | $4.80 | $4.80 | 65,170 | — | — |
| 2023-03-03 | $4.60 | $4.60 | 134,175 | — | — |
| 2023-03-02 | $4.60 | $4.60 | 85,710 | — | — |
| 2023-03-01 | $4.40 | $4.40 | 99,110 | — | — |
| 2023-02-28 | $4.40 | $4.40 | 38,155 | — | — |
| 2023-02-27 | $4.40 | $4.40 | 128,270 | — | — |
| 2023-02-24 | $4.20 | $4.20 | 176,765 | — | — |
| 2023-02-23 | $4.80 | $4.80 | 325,655 | — | — |
| 2023-02-22 | $6.00 | $6.00 | 14,205 | — | — |
| 2023-02-21 | $6.00 | $6.00 | 20,055 | — | — |
| 2023-02-17 | $6.40 | $6.40 | 39,610 | — | — |
| 2023-02-16 | $6.20 | $6.20 | 27,205 | — | — |
| 2023-02-15 | $6.00 | $6.00 | 61,055 | — | — |
| 2023-02-14 | $5.60 | $5.60 | 69,720 | — | — |
| 2023-02-13 | $6.00 | $6.00 | 15,155 | — | — |
| 2023-02-10 | $5.80 | $5.80 | 66,560 | — | — |
| 2023-02-09 | $6.40 | $6.40 | 62,460 | — | — |
| 2023-02-08 | $7.00 | $7.00 | 71,325 | — | — |
| 2023-02-07 | $7.00 | $7.00 | 23,760 | — | — |
| 2023-02-06 | $6.80 | $6.80 | 12,190 | — | — |
| 2023-02-03 | $6.60 | $6.60 | 33,195 | — | — |
| 2023-02-02 | $6.60 | $6.60 | 30,065 | — | — |
| 2023-02-01 | $6.20 | $6.20 | 21,725 | — | — |
| 2023-01-31 | $5.80 | $5.80 | 28,965 | — | — |
| 2023-01-30 | $6.00 | $6.00 | 25,465 | — | — |
| 2023-01-27 | $6.20 | $6.20 | 24,170 | — | — |
| 2023-01-26 | $6.40 | $6.40 | 10,140 | — | — |
| 2023-01-25 | $6.40 | $6.40 | 12,685 | — | — |
| 2023-01-24 | $6.60 | $6.60 | 12,920 | — | — |
| 2023-01-23 | $6.60 | $6.60 | 16,740 | — | — |
| 2023-01-20 | $6.80 | $6.80 | 19,985 | — | — |
| 2023-01-19 | $6.80 | $6.80 | 15,070 | — | — |
| 2023-01-18 | $6.60 | $6.60 | 31,900 | — | — |
| 2023-01-17 | $6.80 | $6.80 | 46,725 | — | — |
| 2023-01-13 | $6.60 | $6.60 | 49,835 | — | — |
| 2023-01-12 | $6.00 | $6.00 | 16,260 | — | — |
| 2023-01-11 | $6.20 | $6.20 | 18,420 | — | — |
| 2023-01-10 | $6.00 | $6.00 | 20,895 | — | — |
| 2023-01-09 | $6.00 | $6.00 | 30,705 | — | — |
| 2023-01-06 | $6.00 | $6.00 | 22,225 | — | — |
| 2023-01-05 | $6.00 | $6.00 | 38,805 | — | — |
| 2023-01-04 | $5.80 | $5.80 | 42,560 | — | — |
| 2023-01-03 | $5.00 | $5.00 | 49,725 | — | — |