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
- 1995-06-22 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 | $5.86 | $13.25 | 15,800 | — | — |
| 2023-12-28 | $5.81 | $13.14 | 27,300 | — | — |
| 2023-12-27 | $5.81 | $13.14 | 22,400 | — | — |
| 2023-12-26 | $5.74 | $12.98 | 12,000 | — | — |
| 2023-12-22 | $5.70 | $12.89 | 12,100 | — | — |
| 2023-12-21 | $5.67 | $12.82 | 6,400 | — | — |
| 2023-12-20 | $5.67 | $12.82 | 20,800 | — | — |
| 2023-12-19 | $5.64 | $12.75 | 27,600 | — | — |
| 2023-12-18 | $5.64 | $12.75 | 10,000 | — | — |
| 2023-12-15 | $5.54 | $12.53 | 10,000 | — | — |
| 2023-12-14 | $5.67 | $12.82 | 16,000 | — | — |
| 2023-12-13 | $5.59 | $12.64 | 5,100 | — | — |
| 2023-12-12 | $5.56 | $12.57 | 8,800 | — | — |
| 2023-12-11 | $5.69 | $12.87 | 9,300 | — | — |
| 2023-12-08 | $5.56 | $12.57 | 18,900 | — | — |
| 2023-12-07 | $5.44 | $12.30 | 13,700 | — | — |
| 2023-12-06 | $5.41 | $12.23 | 10,200 | — | — |
| 2023-12-05 | $5.37 | $12.14 | 16,400 | — | — |
| 2023-12-04 | $5.36 | $12.12 | 15,000 | — | — |
| 2023-12-01 | $5.36 | $12.12 | 6,100 | — | — |
| 2023-11-30 | $5.36 | $12.12 | 17,500 | — | — |
| 2023-11-29 | $5.36 | $12.12 | 6,900 | — | — |
| 2023-11-28 | $5.29 | $11.96 | 5,200 | — | — |
| 2023-11-27 | $5.26 | $11.89 | 24,400 | — | — |
| 2023-11-24 | $5.30 | $11.99 | 8,900 | — | — |
| 2023-11-22 | $5.39 | $12.19 | 24,600 | — | — |
| 2023-11-21 | $5.36 | $12.12 | 16,200 | — | — |
| 2023-11-20 | $5.41 | $12.23 | 17,700 | — | — |
| 2023-11-17 | $5.34 | $12.08 | 5,900 | — | — |
| 2023-11-16 | $5.36 | $12.12 | 14,300 | — | — |
| 2023-11-15 | $5.39 | $12.19 | 8,300 | — | — |
| 2023-11-14 | $5.36 | $12.12 | 11,400 | — | — |
| 2023-11-13 | $5.40 | $12.21 | 39,300 | — | — |
| 2023-11-10 | $5.58 | $12.17 | 48,200 | — | — |
| 2023-11-09 | $5.75 | $12.54 | 20,700 | — | — |
| 2023-11-08 | $5.78 | $12.60 | 23,900 | — | — |
| 2023-11-07 | $5.65 | $12.32 | 26,500 | — | — |
| 2023-11-06 | $5.77 | $12.58 | 15,000 | — | — |
| 2023-11-03 | $5.61 | $12.23 | 21,600 | — | — |
| 2023-11-02 | $5.59 | $12.19 | 14,700 | — | — |
| 2023-11-01 | $5.60 | $12.21 | 8,300 | — | — |
| 2023-10-31 | $5.57 | $12.14 | 9,000 | — | — |
| 2023-10-30 | $5.52 | $12.04 | 11,700 | — | — |
| 2023-10-27 | $5.43 | $11.84 | 8,200 | — | — |
| 2023-10-26 | $5.46 | $11.90 | 7,600 | — | — |
| 2023-10-25 | $5.33 | $11.62 | 14,400 | — | — |
| 2023-10-24 | $5.37 | $11.71 | 5,400 | — | — |
| 2023-10-23 | $5.38 | $11.73 | 12,200 | — | — |
| 2023-10-20 | $5.45 | $11.88 | 10,100 | — | — |
| 2023-10-19 | $5.43 | $11.84 | 4,500 | — | — |
| 2023-10-18 | $5.57 | $12.14 | 4,500 | — | — |
| 2023-10-17 | $5.44 | $11.86 | 9,900 | — | — |
| 2023-10-16 | $5.44 | $11.86 | 95,000 | — | — |
| 2023-10-13 | $5.45 | $11.88 | 20,000 | — | — |
| 2023-10-12 | $5.40 | $11.77 | 7,900 | — | — |
| 2023-10-11 | $5.37 | $11.71 | 8,100 | — | — |
| 2023-10-10 | $5.36 | $11.69 | 14,500 | — | — |
| 2023-10-09 | $5.41 | $11.80 | 9,300 | — | — |
| 2023-10-06 | $5.48 | $11.95 | 7,100 | — | — |
| 2023-10-05 | $5.36 | $11.69 | 16,400 | — | — |
| 2023-10-04 | $5.32 | $11.60 | 13,500 | — | — |
| 2023-10-03 | $5.34 | $11.64 | 5,200 | — | — |
| 2023-10-02 | $5.37 | $11.71 | 2,100 | — | — |
| 2023-09-29 | $5.30 | $11.56 | 2,600 | — | — |
| 2023-09-28 | $5.30 | $11.56 | 4,100 | — | — |
| 2023-09-27 | $5.29 | $11.53 | 7,300 | — | — |
| 2023-09-26 | $5.39 | $11.75 | 3,400 | — | — |
| 2023-09-25 | $5.23 | $11.40 | 8,200 | — | — |
| 2023-09-22 | $5.30 | $11.56 | 3,200 | — | — |
| 2023-09-21 | $5.37 | $11.71 | 9,500 | — | — |
| 2023-09-20 | $5.26 | $11.47 | 6,800 | — | — |
| 2023-09-19 | $5.25 | $11.45 | 8,800 | — | — |
| 2023-09-18 | $5.39 | $11.75 | 3,500 | — | — |
| 2023-09-15 | $5.40 | $11.77 | 14,500 | — | — |
| 2023-09-14 | $5.24 | $11.42 | 10,200 | — | — |
| 2023-09-13 | $5.25 | $11.45 | 4,400 | — | — |
| 2023-09-12 | $5.26 | $11.47 | 3,300 | — | — |
| 2023-09-11 | $5.26 | $11.47 | 6,300 | — | — |
| 2023-09-08 | $5.22 | $11.38 | 5,600 | — | — |
| 2023-09-07 | $5.24 | $11.42 | 5,300 | — | — |
| 2023-09-06 | $5.31 | $11.58 | 3,800 | — | — |
| 2023-09-05 | $5.41 | $11.80 | 4,900 | — | — |
| 2023-09-01 | $5.40 | $11.77 | 4,000 | — | — |
| 2023-08-31 | $5.40 | $11.77 | 7,500 | — | — |
| 2023-08-30 | $5.40 | $11.77 | 5,700 | — | — |
| 2023-08-29 | $5.33 | $11.62 | 10,700 | — | — |
| 2023-08-28 | $5.32 | $11.60 | 16,300 | — | — |
| 2023-08-25 | $5.17 | $11.27 | 13,500 | — | — |
| 2023-08-24 | $5.20 | $11.34 | 6,400 | — | — |
| 2023-08-23 | $5.16 | $11.25 | 16,600 | — | — |
| 2023-08-22 | $5.11 | $11.14 | 10,000 | — | — |
| 2023-08-21 | $5.16 | $11.25 | 8,500 | — | — |
| 2023-08-18 | $5.15 | $11.23 | 6,300 | — | — |
| 2023-08-17 | $5.23 | $11.40 | 3,100 | — | — |
| 2023-08-16 | $5.15 | $11.23 | 7,700 | — | — |
| 2023-08-15 | $5.38 | $11.73 | 13,500 | — | — |
| 2023-08-14 | $5.35 | $11.66 | 29,600 | — | — |
| 2023-08-11 | $5.60 | $11.77 | 56,600 | — | — |
| 2023-08-10 | $5.64 | $11.86 | 24,900 | — | — |
| 2023-08-09 | $5.73 | $12.05 | 27,000 | — | — |
| 2023-08-08 | $5.73 | $12.05 | 29,900 | — | — |
| 2023-08-07 | $5.87 | $12.34 | 22,400 | — | — |
| 2023-08-04 | $5.84 | $12.28 | 19,900 | — | — |
| 2023-08-03 | $5.80 | $12.19 | 55,500 | — | — |
| 2023-08-02 | $5.76 | $12.11 | 16,100 | — | — |
| 2023-08-01 | $5.72 | $12.03 | 10,000 | — | — |
| 2023-07-31 | $5.82 | $12.24 | 13,600 | — | — |
| 2023-07-28 | $5.81 | $12.22 | 5,200 | — | — |
| 2023-07-27 | $5.75 | $12.09 | 8,200 | — | — |
| 2023-07-26 | $5.84 | $12.28 | 11,700 | — | — |
| 2023-07-25 | $5.61 | $11.79 | 5,800 | — | — |
| 2023-07-24 | $5.55 | $11.67 | 17,500 | — | — |
| 2023-07-21 | $5.73 | $12.05 | 14,100 | — | — |
| 2023-07-20 | $5.81 | $12.22 | 8,300 | — | — |
| 2023-07-19 | $5.79 | $12.17 | 38,800 | — | — |
| 2023-07-18 | $5.68 | $11.94 | 11,600 | — | — |
| 2023-07-17 | $5.60 | $11.77 | 8,300 | — | — |
| 2023-07-14 | $5.33 | $11.21 | 8,700 | — | — |
| 2023-07-13 | $5.39 | $11.33 | 9,100 | — | — |
| 2023-07-12 | $5.42 | $11.40 | 7,600 | — | — |
| 2023-07-11 | $5.27 | $11.08 | 7,300 | — | — |
| 2023-07-10 | $5.29 | $11.12 | 5,500 | — | — |
| 2023-07-07 | $5.22 | $10.97 | 17,500 | — | — |
| 2023-07-06 | $5.38 | $11.31 | 15,800 | — | — |
| 2023-07-05 | $5.47 | $11.50 | 6,300 | — | — |
| 2023-07-03 | $5.47 | $11.50 | 13,500 | — | — |
| 2023-06-30 | $5.53 | $11.63 | 9,600 | — | — |
| 2023-06-29 | $5.48 | $11.52 | 10,400 | — | — |
| 2023-06-28 | $5.41 | $11.37 | 14,200 | — | — |
| 2023-06-27 | $5.20 | $10.93 | 6,900 | — | — |
| 2023-06-26 | $5.16 | $10.85 | 6,200 | — | — |
| 2023-06-23 | $5.15 | $10.83 | 18,400 | — | — |
| 2023-06-22 | $5.10 | $10.72 | 7,700 | — | — |
| 2023-06-21 | $4.96 | $10.43 | 19,300 | — | — |
| 2023-06-20 | $5.00 | $10.51 | 16,500 | — | — |
| 2023-06-16 | $5.10 | $10.72 | 27,800 | — | — |
| 2023-06-15 | $5.01 | $10.53 | 25,200 | — | — |
| 2023-06-14 | $5.01 | $10.53 | 9,600 | — | — |
| 2023-06-13 | $5.24 | $11.02 | 13,400 | — | — |
| 2023-06-12 | $5.27 | $11.08 | 18,300 | — | — |
| 2023-06-09 | $5.29 | $11.12 | 10,900 | — | — |
| 2023-06-08 | $5.40 | $11.35 | 11,800 | — | — |
| 2023-06-07 | $5.34 | $11.23 | 6,600 | — | — |
| 2023-06-06 | $5.34 | $11.23 | 12,900 | — | — |
| 2023-06-05 | $5.30 | $11.14 | 15,700 | — | — |
| 2023-06-02 | $5.37 | $11.29 | 8,600 | — | — |
| 2023-06-01 | $5.38 | $11.31 | 6,700 | — | — |
| 2023-05-31 | $5.50 | $11.56 | 12,200 | — | — |
| 2023-05-30 | $5.61 | $11.79 | 15,700 | — | — |
| 2023-05-26 | $5.52 | $11.61 | 9,800 | — | — |
| 2023-05-25 | $5.43 | $11.42 | 4,800 | — | — |
| 2023-05-24 | $5.59 | $11.75 | 11,400 | — | — |
| 2023-05-23 | $5.44 | $11.44 | 10,100 | — | — |
| 2023-05-22 | $5.25 | $11.04 | 10,100 | — | — |
| 2023-05-19 | $5.18 | $10.89 | 13,700 | — | — |
| 2023-05-18 | $5.09 | $10.70 | 4,400 | — | — |
| 2023-05-17 | $5.21 | $10.95 | 17,500 | — | — |
| 2023-05-16 | $5.19 | $10.91 | 11,400 | — | — |
| 2023-05-15 | $5.39 | $11.33 | 25,000 | — | — |
| 2023-05-12 | $5.67 | $11.50 | 29,100 | — | — |
| 2023-05-11 | $5.75 | $11.66 | 6,200 | — | — |
| 2023-05-10 | $5.75 | $11.66 | 31,600 | — | — |
| 2023-05-09 | $5.86 | $11.89 | 7,900 | — | — |
| 2023-05-08 | $5.83 | $11.82 | 18,100 | — | — |
| 2023-05-05 | $5.94 | $12.05 | 16,100 | — | — |
| 2023-05-04 | $5.24 | $10.63 | 39,700 | — | — |
| 2023-05-03 | $5.46 | $11.07 | 53,700 | — | — |
| 2023-05-02 | $6.09 | $12.35 | 9,900 | — | — |
| 2023-05-01 | $6.01 | $12.19 | 25,100 | — | — |
| 2023-04-28 | $6.17 | $12.51 | 8,500 | — | — |
| 2023-04-27 | $6.19 | $12.56 | 14,900 | — | — |
| 2023-04-26 | $6.01 | $12.19 | 11,700 | — | — |
| 2023-04-25 | $5.85 | $11.87 | 4,800 | — | — |
| 2023-04-24 | $5.92 | $12.01 | 13,600 | — | — |
| 2023-04-21 | $5.88 | $11.93 | 14,600 | — | — |
| 2023-04-20 | $5.88 | $11.93 | 8,200 | — | — |
| 2023-04-19 | $5.98 | $12.13 | 9,700 | — | — |
| 2023-04-18 | $5.65 | $11.46 | 8,700 | — | — |
| 2023-04-17 | $5.62 | $11.40 | 2,800 | — | — |
| 2023-04-14 | $5.49 | $11.14 | 10,000 | — | — |
| 2023-04-13 | $5.53 | $11.22 | 9,900 | — | — |
| 2023-04-12 | $5.55 | $11.26 | 8,500 | — | — |
| 2023-04-11 | $5.63 | $11.42 | 6,800 | — | — |
| 2023-04-10 | $5.66 | $11.48 | 17,700 | — | — |
| 2023-04-06 | $5.25 | $10.65 | 8,800 | — | — |
| 2023-04-05 | $5.19 | $10.53 | 8,300 | — | — |
| 2023-04-04 | $5.07 | $10.28 | 9,100 | — | — |
| 2023-04-03 | $5.02 | $10.18 | 19,800 | — | — |
| 2023-03-31 | $4.94 | $10.02 | 5,200 | — | — |
| 2023-03-30 | $4.90 | $9.94 | 3,800 | — | — |
| 2023-03-29 | $4.89 | $9.92 | 7,100 | — | — |
| 2023-03-28 | $4.85 | $9.84 | 8,300 | — | — |
| 2023-03-27 | $4.92 | $9.98 | 28,300 | — | — |
| 2023-03-24 | $4.60 | $9.33 | 12,000 | — | — |
| 2023-03-23 | $4.57 | $9.27 | 20,700 | — | — |
| 2023-03-22 | $5.02 | $10.18 | 6,700 | — | — |
| 2023-03-21 | $5.09 | $10.32 | 29,900 | — | — |
| 2023-03-20 | $5.11 | $10.36 | 14,900 | — | — |
| 2023-03-17 | $5.08 | $10.30 | 9,400 | — | — |
| 2023-03-16 | $5.23 | $10.61 | 11,000 | — | — |
| 2023-03-15 | $5.08 | $10.30 | 12,500 | — | — |
| 2023-03-14 | $5.23 | $10.61 | 15,300 | — | — |
| 2023-03-13 | $5.05 | $10.24 | 29,200 | — | — |
| 2023-03-10 | $5.20 | $10.55 | 11,700 | — | — |
| 2023-03-09 | $5.39 | $10.93 | 16,300 | — | — |
| 2023-03-08 | $5.61 | $11.38 | 4,200 | — | — |
| 2023-03-07 | $5.61 | $11.38 | 29,700 | — | — |
| 2023-03-06 | $5.40 | $10.95 | 12,700 | — | — |
| 2023-03-03 | $5.62 | $11.40 | 25,500 | — | — |
| 2023-03-02 | $5.39 | $10.93 | 8,200 | — | — |
| 2023-03-01 | $5.29 | $10.73 | 20,300 | — | — |
| 2023-02-28 | $5.09 | $10.32 | 7,100 | — | — |
| 2023-02-27 | $5.22 | $10.59 | 40,200 | — | — |
| 2023-02-24 | $5.55 | $11.26 | 23,700 | — | — |
| 2023-02-23 | $5.74 | $11.64 | 26,200 | — | — |
| 2023-02-22 | $5.12 | $10.38 | 76,300 | — | — |
| 2023-02-21 | $5.31 | $10.77 | 74,500 | — | — |
| 2023-02-17 | $5.80 | $11.76 | 162,600 | — | — |
| 2023-02-16 | $6.89 | $13.57 | 104,700 | — | — |
| 2023-02-15 | $6.96 | $13.71 | 186,100 | — | — |
| 2023-02-14 | $6.65 | $13.10 | 197,200 | — | — |
| 2023-02-13 | $6.08 | $11.97 | 84,100 | — | — |
| 2023-02-10 | $5.45 | $10.73 | 39,200 | — | — |
| 2023-02-09 | $5.39 | $10.62 | 59,600 | — | — |
| 2023-02-08 | $5.24 | $10.32 | 85,300 | — | — |
| 2023-02-07 | $4.76 | $9.37 | 19,900 | — | — |
| 2023-02-06 | $4.84 | $9.53 | 32,500 | — | — |
| 2023-02-03 | $4.79 | $9.43 | 33,500 | — | — |
| 2023-02-02 | $4.78 | $9.41 | 44,400 | — | — |
| 2023-02-01 | $4.69 | $9.24 | 11,800 | — | — |
| 2023-01-31 | $4.67 | $9.20 | 15,300 | — | — |
| 2023-01-30 | $4.64 | $9.14 | 21,400 | — | — |
| 2023-01-27 | $4.76 | $9.37 | 59,200 | — | — |
| 2023-01-26 | $4.64 | $9.14 | 58,800 | — | — |
| 2023-01-25 | $4.42 | $8.70 | 10,100 | — | — |
| 2023-01-24 | $4.40 | $8.67 | 12,100 | — | — |
| 2023-01-23 | $4.42 | $8.70 | 12,500 | — | — |
| 2023-01-20 | $4.26 | $8.39 | 11,400 | — | — |
| 2023-01-19 | $4.23 | $8.33 | 8,400 | — | — |
| 2023-01-18 | $4.23 | $8.33 | 12,000 | — | — |
| 2023-01-17 | $4.22 | $8.31 | 9,300 | — | — |
| 2023-01-13 | $4.15 | $8.17 | 23,900 | — | — |
| 2023-01-12 | $4.29 | $8.45 | 21,400 | — | — |
| 2023-01-11 | $4.25 | $8.37 | 19,600 | — | — |
| 2023-01-10 | $4.06 | $8.00 | 13,300 | — | — |
| 2023-01-09 | $4.01 | $7.90 | 29,300 | — | — |
| 2023-01-06 | $3.84 | $7.56 | 31,300 | — | — |
| 2023-01-05 | $3.73 | $7.35 | 26,000 | — | — |
| 2023-01-04 | $3.57 | $7.03 | 12,700 | — | — |
| 2023-01-03 | $3.52 | $6.93 | 32,800 | — | — |