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
- 1993-10-28 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 | $6.53 | $6.53 | 2,200 | — | — |
| 2023-12-28 | $6.44 | $6.44 | 3,900 | — | — |
| 2023-12-27 | $6.44 | $6.44 | 3,100 | — | — |
| 2023-12-26 | $6.46 | $6.46 | 3,700 | — | — |
| 2023-12-22 | $6.58 | $6.58 | 2,500 | — | — |
| 2023-12-21 | $6.61 | $6.61 | 800 | — | — |
| 2023-12-20 | $6.74 | $6.74 | 2,600 | — | — |
| 2023-12-19 | $6.61 | $6.61 | 9,400 | — | — |
| 2023-12-18 | $6.58 | $6.58 | 4,900 | — | — |
| 2023-12-15 | $6.58 | $6.58 | 4,200 | — | — |
| 2023-12-14 | $7.10 | $7.10 | 3,500 | — | — |
| 2023-12-13 | $7.01 | $7.01 | 1,500 | — | — |
| 2023-12-12 | $6.99 | $6.99 | 5,500 | — | — |
| 2023-12-11 | $7.21 | $7.21 | 19,000 | — | — |
| 2023-12-08 | $6.59 | $6.59 | 10,100 | — | — |
| 2023-12-07 | $6.39 | $6.39 | 4,700 | — | — |
| 2023-12-06 | $6.26 | $6.26 | 1,900 | — | — |
| 2023-12-05 | $6.17 | $6.17 | 11,200 | — | — |
| 2023-12-04 | $6.38 | $6.38 | 10,800 | — | — |
| 2023-12-01 | $6.08 | $6.08 | 10,100 | — | — |
| 2023-11-30 | $5.82 | $5.82 | 3,400 | — | — |
| 2023-11-29 | $5.99 | $5.99 | 11,500 | — | — |
| 2023-11-28 | $5.80 | $5.80 | 5,500 | — | — |
| 2023-11-27 | $5.92 | $5.92 | 4,100 | — | — |
| 2023-11-24 | $6.11 | $6.11 | 1,900 | — | — |
| 2023-11-22 | $6.15 | $6.15 | 2,400 | — | — |
| 2023-11-21 | $6.00 | $6.00 | 6,700 | — | — |
| 2023-11-20 | $6.12 | $6.12 | 7,100 | — | — |
| 2023-11-17 | $6.14 | $6.14 | 2,100 | — | — |
| 2023-11-16 | $6.14 | $6.14 | 2,100 | — | — |
| 2023-11-15 | $6.03 | $6.03 | 2,500 | — | — |
| 2023-11-14 | $6.07 | $6.07 | 4,100 | — | — |
| 2023-11-13 | $6.07 | $6.07 | 3,000 | — | — |
| 2023-11-10 | $6.43 | $6.43 | 4,600 | — | — |
| 2023-11-09 | $6.13 | $6.13 | 3,600 | — | — |
| 2023-11-08 | $6.11 | $6.11 | 5,800 | — | — |
| 2023-11-07 | $6.06 | $6.06 | 2,700 | — | — |
| 2023-11-06 | $6.16 | $6.16 | 2,600 | — | — |
| 2023-11-03 | $6.13 | $6.13 | 5,900 | — | — |
| 2023-11-02 | $6.10 | $6.10 | 10,700 | — | — |
| 2023-11-01 | $6.21 | $6.21 | 3,300 | — | — |
| 2023-10-31 | $5.97 | $5.97 | 5,100 | — | — |
| 2023-10-30 | $6.13 | $6.13 | 1,700 | — | — |
| 2023-10-27 | $6.01 | $6.01 | 4,400 | — | — |
| 2023-10-26 | $6.10 | $6.10 | 2,800 | — | — |
| 2023-10-25 | $6.08 | $6.08 | 2,900 | — | — |
| 2023-10-24 | $5.93 | $5.93 | 13,600 | — | — |
| 2023-10-23 | $5.95 | $5.95 | 3,700 | — | — |
| 2023-10-20 | $6.23 | $6.23 | 72,600 | — | — |
| 2023-10-19 | $6.04 | $6.04 | 13,700 | — | — |
| 2023-10-18 | $6.24 | $6.24 | 3,700 | — | — |
| 2023-10-17 | $6.32 | $6.32 | 15,100 | — | — |
| 2023-10-16 | $6.39 | $6.39 | 4,300 | — | — |
| 2023-10-13 | $6.35 | $6.35 | 3,300 | — | — |
| 2023-10-12 | $6.25 | $6.25 | 16,400 | — | — |
| 2023-10-11 | $6.41 | $6.41 | 5,200 | — | — |
| 2023-10-10 | $6.21 | $6.21 | 8,200 | — | — |
| 2023-10-09 | $6.36 | $6.36 | 9,000 | — | — |
| 2023-10-06 | $6.40 | $6.40 | 9,700 | — | — |
| 2023-10-05 | $6.34 | $6.34 | 13,700 | — | — |
| 2023-10-04 | $6.30 | $6.30 | 6,600 | — | — |
| 2023-10-03 | $6.31 | $6.31 | 6,900 | — | — |
| 2023-10-02 | $6.63 | $6.63 | 6,100 | — | — |
| 2023-09-29 | $6.49 | $6.49 | 2,800 | — | — |
| 2023-09-28 | $6.35 | $6.35 | 3,400 | — | — |
| 2023-09-27 | $6.25 | $6.25 | 15,500 | — | — |
| 2023-09-26 | $6.15 | $6.15 | 21,600 | — | — |
| 2023-09-25 | $6.38 | $6.38 | 6,100 | — | — |
| 2023-09-22 | $6.57 | $6.57 | 10,400 | — | — |
| 2023-09-21 | $6.31 | $6.31 | 10,100 | — | — |
| 2023-09-20 | $6.34 | $6.34 | 9,000 | — | — |
| 2023-09-19 | $6.36 | $6.36 | 16,400 | — | — |
| 2023-09-18 | $6.45 | $6.45 | 4,000 | — | — |
| 2023-09-15 | $6.65 | $6.65 | 10,200 | — | — |
| 2023-09-14 | $6.66 | $6.66 | 9,700 | — | — |
| 2023-09-13 | $6.38 | $6.38 | 10,200 | — | — |
| 2023-09-12 | $6.51 | $6.51 | 11,500 | — | — |
| 2023-09-11 | $6.18 | $6.18 | 9,400 | — | — |
| 2023-09-08 | $6.40 | $6.40 | 3,200 | — | — |
| 2023-09-07 | $6.26 | $6.26 | 400 | — | — |
| 2023-09-06 | $6.12 | $6.12 | 7,700 | — | — |
| 2023-09-05 | $6.26 | $6.26 | 1,700 | — | — |
| 2023-09-01 | $6.18 | $6.18 | 5,600 | — | — |
| 2023-08-31 | $6.20 | $6.20 | 5,000 | — | — |
| 2023-08-30 | $6.30 | $6.30 | 4,200 | — | — |
| 2023-08-29 | $6.39 | $6.39 | 1,400 | — | — |
| 2023-08-28 | $6.45 | $6.45 | 3,700 | — | — |
| 2023-08-25 | $6.28 | $6.28 | 400 | — | — |
| 2023-08-24 | $6.28 | $6.28 | 1,400 | — | — |
| 2023-08-23 | $6.40 | $6.40 | 3,600 | — | — |
| 2023-08-22 | $6.31 | $6.31 | 10,000 | — | — |
| 2023-08-21 | $6.52 | $6.52 | 42,400 | — | — |
| 2023-08-18 | $5.45 | $5.45 | 20,900 | — | — |
| 2023-08-17 | $5.47 | $5.47 | 87,300 | — | — |
| 2023-08-16 | $6.98 | $6.98 | 2,900 | — | — |
| 2023-08-15 | $6.93 | $6.93 | 4,500 | — | — |
| 2023-08-14 | $7.01 | $7.01 | 5,900 | — | — |
| 2023-08-11 | $7.05 | $7.05 | 4,800 | — | — |
| 2023-08-10 | $7.05 | $7.05 | 7,000 | — | — |
| 2023-08-09 | $7.06 | $7.06 | 12,000 | — | — |
| 2023-08-08 | $7.17 | $7.17 | 2,900 | — | — |
| 2023-08-07 | $7.07 | $7.07 | 7,600 | — | — |
| 2023-08-04 | $7.43 | $7.43 | 1,200 | — | — |
| 2023-08-03 | $7.31 | $7.31 | 2,800 | — | — |
| 2023-08-02 | $7.34 | $7.34 | 12,900 | — | — |
| 2023-08-01 | $7.45 | $7.45 | 9,300 | — | — |
| 2023-07-31 | $7.20 | $7.20 | 5,500 | — | — |
| 2023-07-28 | $6.93 | $6.93 | 5,300 | — | — |
| 2023-07-27 | $7.04 | $7.04 | 6,600 | — | — |
| 2023-07-26 | $7.15 | $7.15 | 21,400 | — | — |
| 2023-07-25 | $6.92 | $6.92 | 15,900 | — | — |
| 2023-07-24 | $6.97 | $6.97 | 4,500 | — | — |
| 2023-07-21 | $7.01 | $7.01 | 5,000 | — | — |
| 2023-07-20 | $7.01 | $7.01 | 17,200 | — | — |
| 2023-07-19 | $7.08 | $7.08 | 14,900 | — | — |
| 2023-07-18 | $7.15 | $7.15 | 9,900 | — | — |
| 2023-07-17 | $6.93 | $6.93 | 4,800 | — | — |
| 2023-07-14 | $7.03 | $7.03 | 7,500 | — | — |
| 2023-07-13 | $7.20 | $7.20 | 6,600 | — | — |
| 2023-07-12 | $7.28 | $7.28 | 14,900 | — | — |
| 2023-07-11 | $7.12 | $7.12 | 3,700 | — | — |
| 2023-07-10 | $7.17 | $7.17 | 1,700 | — | — |
| 2023-07-07 | $7.15 | $7.15 | 7,300 | — | — |
| 2023-07-06 | $7.20 | $7.20 | 12,800 | — | — |
| 2023-07-05 | $7.03 | $7.03 | 17,100 | — | — |
| 2023-07-03 | $7.11 | $7.11 | 13,400 | — | — |
| 2023-06-30 | $7.20 | $7.20 | 25,400 | — | — |
| 2023-06-29 | $7.22 | $7.22 | 17,400 | — | — |
| 2023-06-28 | $7.15 | $7.15 | 8,800 | — | — |
| 2023-06-27 | $7.40 | $7.40 | 10,600 | — | — |
| 2023-06-26 | $7.52 | $7.52 | 5,800 | — | — |
| 2023-06-23 | $7.30 | $7.30 | 4,600 | — | — |
| 2023-06-22 | $7.48 | $7.48 | 2,200 | — | — |
| 2023-06-21 | $7.44 | $7.44 | 4,300 | — | — |
| 2023-06-20 | $7.45 | $7.45 | 4,500 | — | — |
| 2023-06-16 | $7.60 | $7.60 | 800 | — | — |
| 2023-06-15 | $7.57 | $7.57 | 4,500 | — | — |
| 2023-06-14 | $7.53 | $7.53 | 7,600 | — | — |
| 2023-06-13 | $7.65 | $7.65 | 700 | — | — |
| 2023-06-12 | $7.77 | $7.77 | 1,900 | — | — |
| 2023-06-09 | $7.58 | $7.58 | 1,100 | — | — |
| 2023-06-08 | $7.53 | $7.53 | 1,700 | — | — |
| 2023-06-07 | $7.73 | $7.73 | 600 | — | — |
| 2023-06-06 | $7.74 | $7.74 | 800 | — | — |
| 2023-06-05 | $7.51 | $7.51 | 4,300 | — | — |
| 2023-06-02 | $7.51 | $7.51 | 5,400 | — | — |
| 2023-06-01 | $7.58 | $7.58 | 3,900 | — | — |
| 2023-05-31 | $7.46 | $7.46 | 900 | — | — |
| 2023-05-30 | $7.65 | $7.65 | 3,200 | — | — |
| 2023-05-26 | $7.72 | $7.72 | 7,400 | — | — |
| 2023-05-25 | $7.71 | $7.71 | 900 | — | — |
| 2023-05-24 | $7.93 | $7.93 | 2,100 | — | — |
| 2023-05-23 | $7.65 | $7.65 | 1,100 | — | — |
| 2023-05-22 | $7.57 | $7.57 | 12,500 | — | — |
| 2023-05-19 | $7.65 | $7.65 | 12,900 | — | — |
| 2023-05-18 | $7.76 | $7.76 | 7,200 | — | — |
| 2023-05-17 | $7.69 | $7.69 | 4,500 | — | — |
| 2023-05-16 | $7.50 | $7.50 | 2,100 | — | — |
| 2023-05-15 | $7.60 | $7.60 | 3,500 | — | — |
| 2023-05-12 | $7.68 | $7.68 | 12,800 | — | — |
| 2023-05-11 | $7.50 | $7.50 | 10,600 | — | — |
| 2023-05-10 | $7.83 | $7.83 | 2,800 | — | — |
| 2023-05-09 | $7.70 | $7.70 | 10,600 | — | — |
| 2023-05-08 | $7.75 | $7.75 | 4,900 | — | — |
| 2023-05-05 | $7.80 | $7.80 | 5,100 | — | — |
| 2023-05-04 | $7.88 | $7.88 | 16,800 | — | — |
| 2023-05-03 | $7.60 | $7.60 | 49,300 | — | — |
| 2023-05-02 | $8.49 | $8.49 | 5,900 | — | — |
| 2023-05-01 | $8.72 | $8.72 | 1,900 | — | — |
| 2023-04-28 | $8.91 | $8.91 | 700 | — | — |
| 2023-04-27 | $9.03 | $9.03 | 400 | — | — |
| 2023-04-26 | $9.03 | $9.03 | 2,500 | — | — |
| 2023-04-25 | $8.95 | $8.95 | 1,900 | — | — |
| 2023-04-24 | $9.44 | $9.44 | 6,100 | — | — |
| 2023-04-21 | $8.94 | $8.94 | 1,600 | — | — |
| 2023-04-20 | $8.82 | $8.82 | 1,500 | — | — |
| 2023-04-19 | $8.61 | $8.61 | 400 | — | — |
| 2023-04-18 | $8.70 | $8.70 | 900 | — | — |
| 2023-04-17 | $8.78 | $8.78 | 3,500 | — | — |
| 2023-04-14 | $8.75 | $8.75 | 3,600 | — | — |
| 2023-04-13 | $8.82 | $8.82 | 2,100 | — | — |
| 2023-04-12 | $8.89 | $8.89 | 500 | — | — |
| 2023-04-11 | $8.90 | $8.90 | 5,000 | — | — |
| 2023-04-10 | $8.86 | $8.86 | 11,200 | — | — |
| 2023-04-06 | $8.66 | $8.66 | 1,700 | — | — |
| 2023-04-05 | $8.90 | $8.90 | 3,800 | — | — |
| 2023-04-04 | $8.70 | $8.70 | 8,500 | — | — |
| 2023-04-03 | $9.16 | $9.16 | 2,800 | — | — |
| 2023-03-31 | $9.22 | $9.22 | 7,800 | — | — |
| 2023-03-30 | $8.90 | $8.90 | 3,300 | — | — |
| 2023-03-29 | $8.92 | $8.92 | 6,000 | — | — |
| 2023-03-28 | $9.09 | $9.09 | 5,100 | — | — |
| 2023-03-27 | $8.98 | $8.98 | 8,300 | — | — |
| 2023-03-24 | $9.14 | $9.14 | 0 | — | — |
| 2023-03-23 | $9.14 | $9.14 | 4,100 | — | — |
| 2023-03-22 | $9.28 | $9.28 | 2,800 | — | — |
| 2023-03-21 | $9.13 | $9.13 | 8,700 | — | — |
| 2023-03-20 | $9.11 | $9.11 | 26,100 | — | — |
| 2023-03-17 | $9.30 | $9.30 | 28,600 | — | — |
| 2023-03-16 | $9.24 | $9.24 | 17,400 | — | — |
| 2023-03-15 | $8.85 | $8.85 | 2,700 | — | — |
| 2023-03-14 | $8.84 | $8.84 | 4,200 | — | — |
| 2023-03-13 | $9.15 | $9.15 | 7,300 | — | — |
| 2023-03-10 | $8.97 | $8.97 | 1,100 | — | — |
| 2023-03-09 | $9.14 | $9.14 | 4,700 | — | — |
| 2023-03-08 | $9.04 | $9.04 | 10,100 | — | — |
| 2023-03-07 | $8.86 | $8.86 | 1,200 | — | — |
| 2023-03-06 | $8.82 | $8.82 | 23,400 | — | — |
| 2023-03-03 | $8.90 | $8.90 | 1,800 | — | — |
| 2023-03-02 | $9.00 | $9.00 | 4,700 | — | — |
| 2023-03-01 | $8.79 | $8.79 | 9,500 | — | — |
| 2023-02-28 | $9.10 | $9.10 | 2,700 | — | — |
| 2023-02-27 | $9.16 | $9.16 | 1,300 | — | — |
| 2023-02-24 | $9.01 | $9.01 | 4,200 | — | — |
| 2023-02-23 | $9.60 | $9.60 | 34,900 | — | — |
| 2023-02-22 | $8.73 | $8.73 | 2,700 | — | — |
| 2023-02-21 | $8.76 | $8.76 | 6,300 | — | — |
| 2023-02-17 | $8.76 | $8.76 | 6,000 | — | — |
| 2023-02-16 | $8.80 | $8.80 | 8,900 | — | — |
| 2023-02-15 | $8.65 | $8.65 | 18,700 | — | — |
| 2023-02-14 | $8.60 | $8.60 | 16,600 | — | — |
| 2023-02-13 | $8.80 | $8.80 | 11,700 | — | — |
| 2023-02-10 | $8.73 | $8.73 | 8,400 | — | — |
| 2023-02-09 | $8.40 | $8.40 | 39,900 | — | — |
| 2023-02-08 | $8.49 | $8.49 | 17,800 | — | — |
| 2023-02-07 | $8.57 | $8.57 | 2,700 | — | — |
| 2023-02-06 | $8.92 | $8.92 | 6,000 | — | — |
| 2023-02-03 | $8.97 | $8.97 | 5,100 | — | — |
| 2023-02-02 | $9.04 | $9.04 | 5,600 | — | — |
| 2023-02-01 | $8.75 | $8.75 | 8,000 | — | — |
| 2023-01-31 | $8.90 | $8.90 | 2,100 | — | — |
| 2023-01-30 | $8.77 | $8.77 | 7,600 | — | — |
| 2023-01-27 | $9.05 | $9.05 | 5,300 | — | — |
| 2023-01-26 | $8.99 | $8.99 | 17,500 | — | — |
| 2023-01-25 | $9.10 | $9.10 | 3,400 | — | — |
| 2023-01-24 | $8.76 | $8.76 | 3,300 | — | — |
| 2023-01-23 | $8.76 | $8.76 | 9,300 | — | — |
| 2023-01-20 | $8.82 | $8.82 | 16,700 | — | — |
| 2023-01-19 | $8.72 | $8.72 | 1,900 | — | — |
| 2023-01-18 | $9.17 | $9.17 | 6,400 | — | — |
| 2023-01-17 | $9.42 | $9.42 | 9,900 | — | — |
| 2023-01-13 | $9.75 | $9.75 | 5,700 | — | — |
| 2023-01-12 | $9.92 | $9.92 | 6,000 | — | — |
| 2023-01-11 | $9.78 | $9.78 | 8,400 | — | — |
| 2023-01-10 | $9.53 | $9.53 | 7,100 | — | — |
| 2023-01-09 | $9.15 | $9.15 | 14,900 | — | — |
| 2023-01-06 | $9.43 | $9.43 | 6,800 | — | — |
| 2023-01-05 | $9.03 | $9.03 | 6,300 | — | — |
| 2023-01-04 | $8.95 | $8.95 | 19,800 | — | — |
| 2023-01-03 | $8.20 | $8.20 | 4,900 | — | — |