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
- 1994-12-19 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 | $6.59 | $6.59 | 5,800 | — | — |
| 2023-12-28 | $6.59 | $6.59 | 5,500 | — | — |
| 2023-12-27 | $6.53 | $6.53 | 15,000 | — | — |
| 2023-12-26 | $6.39 | $6.39 | 11,900 | — | — |
| 2023-12-22 | $6.00 | $6.00 | 5,500 | — | — |
| 2023-12-21 | $5.99 | $5.99 | 6,200 | — | — |
| 2023-12-20 | $5.88 | $5.88 | 12,600 | — | — |
| 2023-12-19 | $5.57 | $5.57 | 81,400 | — | — |
| 2023-12-18 | $4.86 | $4.86 | 15,800 | — | — |
| 2023-12-15 | $5.09 | $5.09 | 16,600 | — | — |
| 2023-12-14 | $4.88 | $4.88 | 46,600 | — | — |
| 2023-12-13 | $5.88 | $5.88 | 35,100 | — | — |
| 2023-12-12 | $5.50 | $5.50 | 18,600 | — | — |
| 2023-12-11 | $5.24 | $5.24 | 6,500 | — | — |
| 2023-12-08 | $5.48 | $5.48 | 5,700 | — | — |
| 2023-12-07 | $5.35 | $5.35 | 8,800 | — | — |
| 2023-12-06 | $5.40 | $5.40 | 10,000 | — | — |
| 2023-12-05 | $5.43 | $5.43 | 5,600 | — | — |
| 2023-12-04 | $5.23 | $5.23 | 4,500 | — | — |
| 2023-12-01 | $5.21 | $5.21 | 9,200 | — | — |
| 2023-11-30 | $5.18 | $5.18 | 10,500 | — | — |
| 2023-11-29 | $4.92 | $4.92 | 3,800 | — | — |
| 2023-11-28 | $4.76 | $4.76 | 1,000 | — | — |
| 2023-11-27 | $4.92 | $4.92 | 4,600 | — | — |
| 2023-11-24 | $4.64 | $4.64 | 600 | — | — |
| 2023-11-22 | $4.91 | $4.91 | 4,500 | — | — |
| 2023-11-21 | $5.10 | $5.10 | 9,000 | — | — |
| 2023-11-20 | $4.88 | $4.88 | 21,900 | — | — |
| 2023-11-17 | $4.98 | $4.98 | 17,100 | — | — |
| 2023-11-16 | $4.96 | $4.96 | 11,200 | — | — |
| 2023-11-15 | $4.93 | $4.93 | 30,000 | — | — |
| 2023-11-14 | $4.86 | $4.86 | 8,500 | — | — |
| 2023-11-13 | $4.79 | $4.79 | 23,200 | — | — |
| 2023-11-10 | $4.65 | $4.65 | 15,700 | — | — |
| 2023-11-09 | $4.58 | $4.58 | 19,400 | — | — |
| 2023-11-08 | $4.70 | $4.70 | 39,400 | — | — |
| 2023-11-07 | $4.67 | $4.67 | 33,100 | — | — |
| 2023-11-06 | $4.68 | $4.68 | 6,600 | — | — |
| 2023-11-03 | $4.56 | $4.56 | 6,200 | — | — |
| 2023-11-02 | $4.75 | $4.75 | 1,200 | — | — |
| 2023-11-01 | $4.75 | $4.75 | 5,500 | — | — |
| 2023-10-31 | $4.67 | $4.67 | 6,600 | — | — |
| 2023-10-30 | $5.01 | $5.01 | 8,400 | — | — |
| 2023-10-27 | $4.71 | $4.71 | 10,700 | — | — |
| 2023-10-26 | $4.69 | $4.69 | 8,800 | — | — |
| 2023-10-25 | $4.98 | $4.98 | 34,000 | — | — |
| 2023-10-24 | $5.13 | $5.13 | 154,200 | — | — |
| 2023-10-23 | $6.13 | $6.13 | 769,800 | — | — |
| 2023-10-20 | $4.75 | $4.75 | 13,300 | — | — |
| 2023-10-19 | $4.24 | $4.24 | 17,200 | — | — |
| 2023-10-18 | $4.35 | $4.35 | 18,400 | — | — |
| 2023-10-17 | $4.65 | $4.65 | 29,500 | — | — |
| 2023-10-16 | $5.35 | $5.35 | 183,500 | — | — |
| 2023-10-13 | $4.70 | $4.70 | 0 | — | — |
| 2023-10-12 | $4.70 | $4.70 | 21,210 | — | — |
| 2023-10-11 | $4.80 | $4.80 | 7,220 | — | — |
| 2023-10-10 | $4.70 | $4.70 | 3,450 | — | — |
| 2023-10-09 | $4.70 | $4.70 | 3,150 | — | — |
| 2023-10-06 | $4.90 | $4.90 | 3,710 | — | — |
| 2023-10-05 | $4.80 | $4.80 | 4,630 | — | — |
| 2023-10-04 | $4.80 | $4.80 | 4,870 | — | — |
| 2023-10-03 | $4.70 | $4.70 | 5,780 | — | — |
| 2023-10-02 | $5.00 | $5.00 | 10,890 | — | — |
| 2023-09-29 | $5.10 | $5.10 | 11,730 | — | — |
| 2023-09-28 | $5.20 | $5.20 | 570 | — | — |
| 2023-09-27 | $5.30 | $5.30 | 3,740 | — | — |
| 2023-09-26 | $5.10 | $5.10 | 2,640 | — | — |
| 2023-09-25 | $5.10 | $5.10 | 1,880 | — | — |
| 2023-09-22 | $5.40 | $5.40 | 640 | — | — |
| 2023-09-21 | $5.20 | $5.20 | 5,020 | — | — |
| 2023-09-20 | $5.40 | $5.40 | 9,280 | — | — |
| 2023-09-19 | $5.50 | $5.50 | 2,120 | — | — |
| 2023-09-18 | $5.90 | $5.90 | 2,660 | — | — |
| 2023-09-15 | $6.10 | $6.10 | 7,270 | — | — |
| 2023-09-14 | $6.30 | $6.30 | 4,660 | — | — |
| 2023-09-13 | $6.20 | $6.20 | 7,750 | — | — |
| 2023-09-12 | $6.10 | $6.10 | 1,520 | — | — |
| 2023-09-11 | $6.10 | $6.10 | 2,430 | — | — |
| 2023-09-08 | $6.10 | $6.10 | 6,020 | — | — |
| 2023-09-07 | $6.20 | $6.20 | 13,150 | — | — |
| 2023-09-06 | $6.20 | $6.20 | 3,420 | — | — |
| 2023-09-05 | $6.00 | $6.00 | 4,010 | — | — |
| 2023-09-01 | $6.40 | $6.40 | 1,590 | — | — |
| 2023-08-31 | $6.10 | $6.10 | 1,740 | — | — |
| 2023-08-30 | $6.20 | $6.20 | 4,970 | — | — |
| 2023-08-29 | $6.30 | $6.30 | 5,880 | — | — |
| 2023-08-28 | $6.10 | $6.10 | 11,430 | — | — |
| 2023-08-25 | $6.20 | $6.20 | 1,600 | — | — |
| 2023-08-24 | $6.10 | $6.10 | 5,770 | — | — |
| 2023-08-23 | $6.00 | $6.00 | 7,060 | — | — |
| 2023-08-22 | $6.30 | $6.30 | 44,860 | — | — |
| 2023-08-21 | $5.90 | $5.90 | 1,990 | — | — |
| 2023-08-18 | $6.30 | $6.30 | 3,370 | — | — |
| 2023-08-17 | $6.10 | $6.10 | 3,040 | — | — |
| 2023-08-16 | $6.20 | $6.20 | 1,470 | — | — |
| 2023-08-15 | $6.40 | $6.40 | 2,570 | — | — |
| 2023-08-14 | $6.20 | $6.20 | 770 | — | — |
| 2023-08-11 | $6.00 | $6.00 | 1,140 | — | — |
| 2023-08-10 | $5.90 | $5.90 | 3,400 | — | — |
| 2023-08-09 | $6.20 | $6.20 | 2,010 | — | — |
| 2023-08-08 | $6.30 | $6.30 | 8,320 | — | — |
| 2023-08-07 | $6.40 | $6.40 | 2,550 | — | — |
| 2023-08-04 | $6.50 | $6.50 | 1,180 | — | — |
| 2023-08-03 | $6.60 | $6.60 | 5,310 | — | — |
| 2023-08-02 | $6.80 | $6.80 | 1,240 | — | — |
| 2023-08-01 | $6.90 | $6.90 | 1,480 | — | — |
| 2023-07-31 | $7.00 | $7.00 | 2,650 | — | — |
| 2023-07-28 | $7.30 | $7.30 | 5,050 | — | — |
| 2023-07-27 | $7.20 | $7.20 | 5,860 | — | — |
| 2023-07-26 | $7.00 | $7.00 | 2,350 | — | — |
| 2023-07-25 | $6.90 | $6.90 | 4,220 | — | — |
| 2023-07-24 | $6.50 | $6.50 | 4,360 | — | — |
| 2023-07-21 | $6.50 | $6.50 | 12,580 | — | — |
| 2023-07-20 | $6.80 | $6.80 | 4,450 | — | — |
| 2023-07-19 | $6.60 | $6.60 | 4,190 | — | — |
| 2023-07-18 | $6.70 | $6.70 | 4,580 | — | — |
| 2023-07-17 | $6.50 | $6.50 | 1,840 | — | — |
| 2023-07-14 | $6.20 | $6.20 | 7,160 | — | — |
| 2023-07-13 | $6.30 | $6.30 | 9,530 | — | — |
| 2023-07-12 | $6.80 | $6.80 | 4,520 | — | — |
| 2023-07-11 | $6.50 | $6.50 | 2,010 | — | — |
| 2023-07-10 | $6.40 | $6.40 | 4,300 | — | — |
| 2023-07-07 | $6.20 | $6.20 | 3,120 | — | — |
| 2023-07-06 | $5.80 | $5.80 | 4,010 | — | — |
| 2023-07-05 | $6.40 | $6.40 | 6,050 | — | — |
| 2023-07-03 | $6.10 | $6.10 | 8,030 | — | — |
| 2023-06-30 | $6.10 | $6.10 | 6,460 | — | — |
| 2023-06-29 | $6.00 | $6.00 | 11,690 | — | — |
| 2023-06-28 | $5.80 | $5.80 | 17,510 | — | — |
| 2023-06-27 | $5.80 | $5.80 | 1,740 | — | — |
| 2023-06-26 | $6.20 | $6.20 | 1,250 | — | — |
| 2023-06-23 | $6.30 | $6.30 | 3,560 | — | — |
| 2023-06-22 | $5.90 | $5.90 | 4,830 | — | — |
| 2023-06-21 | $6.10 | $6.10 | 7,060 | — | — |
| 2023-06-20 | $6.70 | $6.70 | 7,860 | — | — |
| 2023-06-16 | $6.40 | $6.40 | 14,280 | — | — |
| 2023-06-15 | $5.80 | $5.80 | 21,150 | — | — |
| 2023-06-14 | $6.30 | $6.30 | 60,940 | — | — |
| 2023-06-13 | $7.80 | $7.80 | 208,630 | — | — |
| 2023-06-12 | $6.60 | $6.60 | 17,410 | — | — |
| 2023-06-09 | $6.30 | $6.30 | 3,980 | — | — |
| 2023-06-08 | $6.40 | $6.40 | 5,320 | — | — |
| 2023-06-07 | $6.00 | $6.00 | 4,190 | — | — |
| 2023-06-06 | $6.30 | $6.30 | 1,820 | — | — |
| 2023-06-05 | $5.90 | $5.90 | 5,630 | — | — |
| 2023-06-02 | $6.30 | $6.30 | 3,550 | — | — |
| 2023-06-01 | $6.30 | $6.30 | 5,420 | — | — |
| 2023-05-31 | $6.30 | $6.30 | 4,500 | — | — |
| 2023-05-30 | $6.40 | $6.40 | 5,460 | — | — |
| 2023-05-26 | $6.30 | $6.30 | 10,160 | — | — |
| 2023-05-25 | $6.00 | $6.00 | 7,210 | — | — |
| 2023-05-24 | $6.40 | $6.40 | 6,000 | — | — |
| 2023-05-23 | $6.20 | $6.20 | 13,530 | — | — |
| 2023-05-22 | $6.10 | $6.10 | 17,670 | — | — |
| 2023-05-19 | $5.30 | $5.30 | 22,880 | — | — |
| 2023-05-18 | $6.00 | $6.00 | 38,750 | — | — |
| 2023-05-17 | $4.70 | $4.70 | 10,920 | — | — |
| 2023-05-16 | $4.60 | $4.60 | 21,400 | — | — |
| 2023-05-15 | $4.70 | $4.70 | 366,500 | — | — |
| 2023-05-12 | $4.10 | $4.10 | 8,170 | — | — |
| 2023-05-11 | $4.20 | $4.20 | 3,330 | — | — |
| 2023-05-10 | $4.40 | $4.40 | 6,030 | — | — |
| 2023-05-09 | $4.40 | $4.40 | 4,870 | — | — |
| 2023-05-08 | $4.30 | $4.30 | 6,040 | — | — |
| 2023-05-05 | $4.40 | $4.40 | 6,520 | — | — |
| 2023-05-04 | $4.40 | $4.40 | 5,960 | — | — |
| 2023-05-03 | $4.40 | $4.40 | 7,000 | — | — |
| 2023-05-02 | $4.50 | $4.50 | 4,630 | — | — |
| 2023-05-01 | $4.70 | $4.70 | 4,110 | — | — |
| 2023-04-28 | $4.90 | $4.90 | 6,890 | — | — |
| 2023-04-27 | $4.90 | $4.90 | 11,460 | — | — |
| 2023-04-26 | $5.00 | $5.00 | 8,810 | — | — |
| 2023-04-25 | $5.50 | $5.50 | 6,370 | — | — |
| 2023-04-24 | $6.00 | $6.00 | 2,850 | — | — |
| 2023-04-21 | $6.00 | $6.00 | 11,130 | — | — |
| 2023-04-20 | $6.40 | $6.40 | 48,280 | — | — |
| 2023-04-19 | $5.70 | $5.70 | 34,460 | — | — |
| 2023-04-18 | $5.60 | $5.60 | 12,080 | — | — |
| 2023-04-17 | $6.10 | $6.10 | 11,160 | — | — |
| 2023-04-14 | $5.20 | $5.20 | 2,810 | — | — |
| 2023-04-13 | $5.50 | $5.50 | 2,120 | — | — |
| 2023-04-12 | $5.40 | $5.40 | 2,260 | — | — |
| 2023-04-11 | $5.30 | $5.30 | 4,810 | — | — |
| 2023-04-10 | $5.70 | $5.70 | 890 | — | — |
| 2023-04-06 | $5.20 | $5.20 | 1,850 | — | — |
| 2023-04-05 | $5.40 | $5.40 | 1,960 | — | — |
| 2023-04-04 | $5.20 | $5.20 | 2,430 | — | — |
| 2023-04-03 | $5.10 | $5.10 | 6,960 | — | — |
| 2023-03-31 | $4.60 | $4.60 | 1,990 | — | — |
| 2023-03-30 | $4.90 | $4.90 | 2,610 | — | — |
| 2023-03-29 | $4.90 | $4.90 | 3,470 | — | — |
| 2023-03-28 | $4.70 | $4.70 | 1,870 | — | — |
| 2023-03-27 | $4.80 | $4.80 | 2,640 | — | — |
| 2023-03-24 | $4.60 | $4.60 | 5,090 | — | — |
| 2023-03-23 | $4.60 | $4.60 | 6,730 | — | — |
| 2023-03-22 | $4.00 | $4.00 | 7,350 | — | — |
| 2023-03-21 | $4.50 | $4.50 | 3,280 | — | — |
| 2023-03-20 | $4.30 | $4.30 | 5,050 | — | — |
| 2023-03-17 | $4.80 | $4.80 | 2,790 | — | — |
| 2023-03-16 | $4.80 | $4.80 | 3,060 | — | — |
| 2023-03-15 | $4.70 | $4.70 | 9,650 | — | — |
| 2023-03-14 | $4.70 | $4.70 | 8,160 | — | — |
| 2023-03-13 | $5.00 | $5.00 | 7,610 | — | — |
| 2023-03-10 | $5.20 | $5.20 | 5,980 | — | — |
| 2023-03-09 | $5.40 | $5.40 | 3,260 | — | — |
| 2023-03-08 | $5.80 | $5.80 | 2,980 | — | — |
| 2023-03-07 | $5.90 | $5.90 | 3,240 | — | — |
| 2023-03-06 | $5.40 | $5.40 | 3,470 | — | — |
| 2023-03-03 | $5.70 | $5.70 | 3,330 | — | — |
| 2023-03-02 | $5.70 | $5.70 | 2,740 | — | — |
| 2023-03-01 | $5.60 | $5.60 | 6,790 | — | — |
| 2023-02-28 | $5.80 | $5.80 | 2,970 | — | — |
| 2023-02-27 | $5.30 | $5.30 | 2,270 | — | — |
| 2023-02-24 | $5.90 | $5.90 | 670 | — | — |
| 2023-02-23 | $5.90 | $5.90 | 4,820 | — | — |
| 2023-02-22 | $5.80 | $5.80 | 8,400 | — | — |
| 2023-02-21 | $6.50 | $6.50 | 2,030 | — | — |
| 2023-02-17 | $6.60 | $6.60 | 1,600 | — | — |
| 2023-02-16 | $6.70 | $6.70 | 3,130 | — | — |
| 2023-02-15 | $6.80 | $6.80 | 1,150 | — | — |
| 2023-02-14 | $6.50 | $6.50 | 1,880 | — | — |
| 2023-02-13 | $6.90 | $6.90 | 3,340 | — | — |
| 2023-02-10 | $6.80 | $6.80 | 3,140 | — | — |
| 2023-02-09 | $6.70 | $6.70 | 4,610 | — | — |
| 2023-02-08 | $6.70 | $6.70 | 6,290 | — | — |
| 2023-02-07 | $6.70 | $6.70 | 5,200 | — | — |
| 2023-02-06 | $6.30 | $6.30 | 17,280 | — | — |
| 2023-02-03 | $6.80 | $6.80 | 3,760 | — | — |
| 2023-02-02 | $6.60 | $6.60 | 3,010 | — | — |
| 2023-02-01 | $6.50 | $6.50 | 4,030 | — | — |
| 2023-01-31 | $6.60 | $6.60 | 23,690 | — | — |
| 2023-01-30 | $6.90 | $6.90 | 65,380 | — | — |
| 2023-01-27 | $5.50 | $5.50 | 2,570 | — | — |
| 2023-01-26 | $5.30 | $5.30 | 2,130 | — | — |
| 2023-01-25 | $5.30 | $5.30 | 2,020 | — | — |
| 2023-01-24 | $5.30 | $5.30 | 370 | — | — |
| 2023-01-23 | $5.30 | $5.30 | 930 | — | — |
| 2023-01-20 | $5.30 | $5.30 | 2,660 | — | — |
| 2023-01-19 | $5.00 | $5.00 | 2,450 | — | — |
| 2023-01-18 | $5.30 | $5.30 | 1,080 | — | — |
| 2023-01-17 | $5.40 | $5.40 | 6,010 | — | — |
| 2023-01-13 | $5.30 | $5.30 | 3,180 | — | — |
| 2023-01-12 | $5.20 | $5.20 | 4,520 | — | — |
| 2023-01-11 | $5.30 | $5.30 | 5,710 | — | — |
| 2023-01-10 | $5.20 | $5.20 | 8,050 | — | — |
| 2023-01-09 | $5.00 | $5.00 | 10,950 | — | — |
| 2023-01-06 | $4.70 | $4.70 | 2,630 | — | — |
| 2023-01-05 | $4.70 | $4.70 | 6,490 | — | — |
| 2023-01-04 | $4.70 | $4.70 | 1,590 | — | — |
| 2023-01-03 | $4.70 | $4.70 | 3,530 | — | — |