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
- 1993-05-13 to 2026-08-27
- 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 | $6.77 | $9.19 | 12,600 | — | — |
| 2023-12-28 | $6.93 | $9.41 | 2,800 | — | — |
| 2023-12-27 | $6.67 | $9.05 | 0 | — | — |
| 2023-12-26 | $6.67 | $9.05 | 1,500 | — | — |
| 2023-12-22 | $6.66 | $9.04 | 400 | — | — |
| 2023-12-21 | $6.69 | $9.08 | 1,400 | — | — |
| 2023-12-20 | $6.55 | $8.89 | 10,700 | — | — |
| 2023-12-19 | $6.20 | $8.42 | 8,700 | — | — |
| 2023-12-18 | $6.08 | $8.25 | 26,400 | — | — |
| 2023-12-15 | $6.15 | $8.35 | 13,000 | — | — |
| 2023-12-14 | $6.10 | $8.28 | 3,400 | — | — |
| 2023-12-13 | $6.19 | $8.40 | 10,900 | — | — |
| 2023-12-12 | $6.10 | $8.28 | 8,800 | — | — |
| 2023-12-11 | $6.10 | $8.28 | 9,500 | — | — |
| 2023-12-08 | $6.41 | $8.70 | 7,900 | — | — |
| 2023-12-07 | $6.37 | $8.65 | 0 | — | — |
| 2023-12-06 | $6.37 | $8.65 | 5,300 | — | — |
| 2023-12-05 | $6.29 | $8.54 | 1,100 | — | — |
| 2023-12-04 | $6.29 | $8.54 | 300 | — | — |
| 2023-12-01 | $6.40 | $8.69 | 4,200 | — | — |
| 2023-11-30 | $6.48 | $8.80 | 4,300 | — | — |
| 2023-11-29 | $6.20 | $8.42 | 9,800 | — | — |
| 2023-11-28 | $6.25 | $8.48 | 1,000 | — | — |
| 2023-11-27 | $6.41 | $8.70 | 10,800 | — | — |
| 2023-11-24 | $6.43 | $8.73 | 3,500 | — | — |
| 2023-11-22 | $6.25 | $8.48 | 700 | — | — |
| 2023-11-21 | $6.26 | $8.50 | 500 | — | — |
| 2023-11-20 | $6.28 | $8.52 | 0 | — | — |
| 2023-11-17 | $6.28 | $8.52 | 300 | — | — |
| 2023-11-16 | $6.35 | $8.62 | 6,500 | — | — |
| 2023-11-15 | $6.60 | $8.96 | 22,200 | — | — |
| 2023-11-14 | $6.60 | $8.96 | 8,700 | — | — |
| 2023-11-13 | $6.50 | $8.82 | 0 | — | — |
| 2023-11-10 | $6.50 | $8.82 | 100 | — | — |
| 2023-11-09 | $6.44 | $8.74 | 10,100 | — | — |
| 2023-11-08 | $6.50 | $8.82 | 0 | — | — |
| 2023-11-07 | $6.50 | $8.82 | 4,700 | — | — |
| 2023-11-06 | $6.50 | $8.82 | 1,200 | — | — |
| 2023-11-03 | $6.50 | $8.82 | 5,700 | — | — |
| 2023-11-02 | $6.50 | $8.82 | 1,300 | — | — |
| 2023-11-01 | $6.65 | $9.03 | 1,300 | — | — |
| 2023-10-31 | $6.53 | $8.86 | 300 | — | — |
| 2023-10-30 | $6.71 | $9.11 | 800 | — | — |
| 2023-10-27 | $6.51 | $8.84 | 400 | — | — |
| 2023-10-26 | $6.50 | $8.82 | 5,200 | — | — |
| 2023-10-25 | $6.68 | $9.07 | 500 | — | — |
| 2023-10-24 | $6.51 | $8.84 | 600 | — | — |
| 2023-10-23 | $6.77 | $9.19 | 2,600 | — | — |
| 2023-10-20 | $6.55 | $8.89 | 700 | — | — |
| 2023-10-19 | $6.50 | $8.82 | 2,700 | — | — |
| 2023-10-18 | $6.50 | $8.82 | 1,700 | — | — |
| 2023-10-17 | $6.52 | $8.85 | 8,400 | — | — |
| 2023-10-16 | $6.70 | $9.09 | 1,300 | — | — |
| 2023-10-13 | $6.85 | $9.30 | 1,800 | — | — |
| 2023-10-12 | $7.00 | $9.50 | 2,100 | — | — |
| 2023-10-11 | $6.50 | $8.82 | 13,800 | — | — |
| 2023-10-10 | $6.60 | $8.96 | 3,200 | — | — |
| 2023-10-09 | $6.46 | $8.77 | 2,600 | — | — |
| 2023-10-06 | $6.70 | $9.09 | 1,900 | — | — |
| 2023-10-05 | $6.85 | $9.30 | 5,900 | — | — |
| 2023-10-04 | $6.77 | $9.19 | 3,200 | — | — |
| 2023-10-03 | $6.88 | $9.34 | 3,700 | — | — |
| 2023-10-02 | $6.98 | $9.47 | 8,000 | — | — |
| 2023-09-29 | $7.05 | $9.57 | 500 | — | — |
| 2023-09-28 | $7.05 | $9.57 | 5,500 | — | — |
| 2023-09-27 | $7.24 | $9.83 | 3,000 | — | — |
| 2023-09-26 | $7.24 | $9.83 | 2,200 | — | — |
| 2023-09-25 | $7.27 | $9.87 | 4,200 | — | — |
| 2023-09-22 | $7.16 | $9.72 | 4,900 | — | — |
| 2023-09-21 | $7.06 | $9.58 | 4,900 | — | — |
| 2023-09-20 | $7.00 | $9.50 | 10,700 | — | — |
| 2023-09-19 | $7.05 | $9.57 | 2,000 | — | — |
| 2023-09-18 | $7.29 | $9.90 | 3,400 | — | — |
| 2023-09-15 | $7.05 | $9.57 | 0 | — | — |
| 2023-09-14 | $7.05 | $9.57 | 3,300 | — | — |
| 2023-09-13 | $7.05 | $9.57 | 2,600 | — | — |
| 2023-09-12 | $6.90 | $9.37 | 0 | — | — |
| 2023-09-11 | $6.90 | $9.37 | 0 | — | — |
| 2023-09-08 | $6.90 | $9.37 | 0 | — | — |
| 2023-09-07 | $6.90 | $9.37 | 600 | — | — |
| 2023-09-06 | $7.11 | $9.65 | 1,300 | — | — |
| 2023-09-05 | $6.90 | $9.37 | 900 | — | — |
| 2023-09-01 | $7.10 | $9.64 | 3,900 | — | — |
| 2023-08-31 | $6.80 | $9.23 | 0 | — | — |
| 2023-08-30 | $6.80 | $9.23 | 400 | — | — |
| 2023-08-29 | $6.80 | $9.23 | 300 | — | — |
| 2023-08-28 | $6.82 | $9.26 | 0 | — | — |
| 2023-08-25 | $6.82 | $9.26 | 400 | — | — |
| 2023-08-24 | $7.25 | $9.84 | 0 | — | — |
| 2023-08-23 | $7.25 | $9.84 | 3,400 | — | — |
| 2023-08-22 | $7.32 | $9.94 | 1,000 | — | — |
| 2023-08-21 | $6.80 | $9.23 | 0 | — | — |
| 2023-08-18 | $6.80 | $9.23 | 1,200 | — | — |
| 2023-08-17 | $6.80 | $9.23 | 0 | — | — |
| 2023-08-16 | $6.80 | $9.23 | 1,000 | — | — |
| 2023-08-15 | $6.85 | $9.30 | 300 | — | — |
| 2023-08-14 | $6.81 | $9.24 | 0 | — | — |
| 2023-08-11 | $6.81 | $9.24 | 400 | — | — |
| 2023-08-10 | $6.80 | $9.23 | 0 | — | — |
| 2023-08-09 | $6.80 | $9.23 | 0 | — | — |
| 2023-08-08 | $6.80 | $9.23 | 1,600 | — | — |
| 2023-08-07 | $6.80 | $9.23 | 9,100 | — | — |
| 2023-08-04 | $7.00 | $9.50 | 1,000 | — | — |
| 2023-08-03 | $6.80 | $9.23 | 200 | — | — |
| 2023-08-02 | $7.00 | $9.50 | 2,300 | — | — |
| 2023-08-01 | $7.00 | $9.50 | 600 | — | — |
| 2023-07-31 | $7.02 | $9.53 | 1,600 | — | — |
| 2023-07-28 | $7.00 | $9.50 | 44,300 | — | — |
| 2023-07-27 | $7.00 | $9.50 | 27,100 | — | — |
| 2023-07-26 | $6.85 | $9.30 | 400 | — | — |
| 2023-07-25 | $7.08 | $9.61 | 400 | — | — |
| 2023-07-24 | $7.10 | $9.64 | 800 | — | — |
| 2023-07-21 | $7.25 | $9.84 | 500 | — | — |
| 2023-07-20 | $6.85 | $9.30 | 500 | — | — |
| 2023-07-19 | $6.80 | $9.23 | 1,000 | — | — |
| 2023-07-18 | $6.90 | $9.37 | 800 | — | — |
| 2023-07-17 | $6.85 | $9.30 | 300 | — | — |
| 2023-07-14 | $6.95 | $9.43 | 0 | — | — |
| 2023-07-13 | $6.95 | $9.43 | 400 | — | — |
| 2023-07-12 | $6.65 | $9.03 | 4,400 | — | — |
| 2023-07-11 | $6.87 | $9.33 | 300 | — | — |
| 2023-07-10 | $7.07 | $9.60 | 2,800 | — | — |
| 2023-07-07 | $7.20 | $9.77 | 600 | — | — |
| 2023-07-06 | $6.81 | $9.24 | 1,800 | — | — |
| 2023-07-05 | $7.00 | $9.50 | 0 | — | — |
| 2023-07-03 | $7.00 | $9.50 | 1,100 | — | — |
| 2023-06-30 | $7.00 | $9.50 | 42,200 | — | — |
| 2023-06-29 | $6.50 | $8.82 | 700 | — | — |
| 2023-06-28 | $6.26 | $8.50 | 0 | — | — |
| 2023-06-27 | $6.26 | $8.50 | 800 | — | — |
| 2023-06-26 | $6.26 | $8.50 | 800 | — | — |
| 2023-06-23 | $6.75 | $9.16 | 4,000 | — | — |
| 2023-06-22 | $7.49 | $10.17 | 1,100 | — | — |
| 2023-06-21 | $6.70 | $9.09 | 600 | — | — |
| 2023-06-20 | $6.73 | $9.14 | 5,900 | — | — |
| 2023-06-16 | $6.65 | $9.03 | 5,100 | — | — |
| 2023-06-15 | $6.87 | $9.33 | 2,300 | — | — |
| 2023-06-14 | $6.70 | $9.09 | 2,700 | — | — |
| 2023-06-13 | $7.04 | $9.56 | 1,100 | — | — |
| 2023-06-12 | $6.60 | $8.96 | 2,100 | — | — |
| 2023-06-09 | $6.70 | $9.09 | 13,900 | — | — |
| 2023-06-08 | $6.55 | $8.89 | 2,000 | — | — |
| 2023-06-07 | $6.73 | $9.14 | 5,300 | — | — |
| 2023-06-06 | $7.00 | $9.50 | 20,800 | — | — |
| 2023-06-05 | $6.41 | $8.70 | 5,800 | — | — |
| 2023-06-02 | $6.73 | $9.14 | 8,700 | — | — |
| 2023-06-01 | $5.98 | $8.12 | 800 | — | — |
| 2023-05-31 | $6.00 | $8.14 | 2,300 | — | — |
| 2023-05-30 | $6.00 | $8.14 | 16,400 | — | — |
| 2023-05-26 | $5.76 | $7.82 | 200 | — | — |
| 2023-05-25 | $6.00 | $8.14 | 11,500 | — | — |
| 2023-05-24 | $5.40 | $7.33 | 16,600 | — | — |
| 2023-05-23 | $5.90 | $8.01 | 13,700 | — | — |
| 2023-05-22 | $5.11 | $6.94 | 0 | — | — |
| 2023-05-19 | $5.11 | $6.94 | 500 | — | — |
| 2023-05-18 | $5.25 | $7.13 | 500 | — | — |
| 2023-05-17 | $4.94 | $6.71 | 200 | — | — |
| 2023-05-16 | $5.20 | $7.06 | 26,200 | — | — |
| 2023-05-15 | $5.27 | $7.15 | 0 | — | — |
| 2023-05-12 | $5.27 | $7.15 | 700 | — | — |
| 2023-05-11 | $5.09 | $6.91 | 1,600 | — | — |
| 2023-05-10 | $5.72 | $7.76 | 0 | — | — |
| 2023-05-09 | $5.72 | $7.76 | 0 | — | — |
| 2023-05-08 | $5.72 | $7.76 | 0 | — | — |
| 2023-05-05 | $5.72 | $7.76 | 200 | — | — |
| 2023-05-04 | $5.44 | $7.38 | 0 | — | — |
| 2023-05-03 | $5.44 | $7.38 | 400 | — | — |
| 2023-05-02 | $5.44 | $7.38 | 500 | — | — |
| 2023-05-01 | $5.00 | $6.79 | 200 | — | — |
| 2023-04-28 | $5.00 | $6.79 | 400 | — | — |
| 2023-04-27 | $4.84 | $6.57 | 0 | — | — |
| 2023-04-26 | $4.84 | $6.57 | 9,900 | — | — |
| 2023-04-25 | $5.10 | $6.92 | 0 | — | — |
| 2023-04-24 | $5.10 | $6.92 | 0 | — | — |
| 2023-04-21 | $5.10 | $6.92 | 300 | — | — |
| 2023-04-20 | $5.20 | $7.06 | 0 | — | — |
| 2023-04-19 | $5.20 | $7.06 | 2,000 | — | — |
| 2023-04-18 | $5.15 | $6.99 | 3,100 | — | — |
| 2023-04-17 | $5.00 | $6.79 | 0 | — | — |
| 2023-04-14 | $5.00 | $6.79 | 8,400 | — | — |
| 2023-04-13 | $5.00 | $6.79 | 1,700 | — | — |
| 2023-04-12 | $5.15 | $6.99 | 3,200 | — | — |
| 2023-04-11 | $5.15 | $6.99 | 600 | — | — |
| 2023-04-10 | $5.15 | $6.99 | 0 | — | — |
| 2023-04-06 | $5.15 | $6.99 | 8,300 | — | — |
| 2023-04-05 | $5.35 | $7.26 | 4,500 | — | — |
| 2023-04-04 | $5.61 | $7.62 | 400 | — | — |
| 2023-04-03 | $5.47 | $7.43 | 1,800 | — | — |
| 2023-03-31 | $5.30 | $7.19 | 1,100 | — | — |
| 2023-03-30 | $4.90 | $6.65 | 0 | — | — |
| 2023-03-29 | $4.90 | $6.65 | 4,900 | — | — |
| 2023-03-28 | $5.15 | $6.99 | 9,800 | — | — |
| 2023-03-27 | $5.36 | $7.28 | 7,800 | — | — |
| 2023-03-24 | $5.37 | $7.29 | 1,800 | — | — |
| 2023-03-23 | $5.45 | $7.40 | 900 | — | — |
| 2023-03-22 | $5.41 | $7.34 | 4,800 | — | — |
| 2023-03-21 | $5.87 | $7.97 | 4,500 | — | — |
| 2023-03-20 | $5.16 | $7.00 | 5,500 | — | — |
| 2023-03-17 | $5.34 | $7.25 | 13,700 | — | — |
| 2023-03-16 | $5.51 | $7.48 | 5,900 | — | — |
| 2023-03-15 | $5.25 | $7.13 | 15,100 | — | — |
| 2023-03-14 | $5.10 | $6.92 | 8,400 | — | — |
| 2023-03-13 | $5.13 | $6.96 | 11,300 | — | — |
| 2023-03-10 | $5.46 | $7.41 | 3,700 | — | — |
| 2023-03-09 | $5.17 | $7.02 | 18,800 | — | — |
| 2023-03-08 | $5.48 | $7.44 | 6,100 | — | — |
| 2023-03-07 | $5.18 | $7.03 | 10,100 | — | — |
| 2023-03-06 | $5.19 | $7.05 | 24,300 | — | — |
| 2023-03-03 | $5.40 | $7.33 | 13,100 | — | — |
| 2023-03-02 | $5.49 | $7.45 | 11,700 | — | — |
| 2023-03-01 | $5.81 | $7.89 | 11,500 | — | — |
| 2023-02-28 | $5.95 | $8.08 | 7,400 | — | — |
| 2023-02-27 | $6.15 | $8.35 | 7,100 | — | — |
| 2023-02-24 | $6.23 | $8.46 | 1,100 | — | — |
| 2023-02-23 | $6.26 | $8.50 | 2,700 | — | — |
| 2023-02-22 | $6.31 | $8.57 | 14,700 | — | — |
| 2023-02-21 | $6.26 | $8.50 | 25,800 | — | — |
| 2023-02-17 | $6.05 | $8.21 | 9,400 | — | — |
| 2023-02-16 | $6.34 | $8.61 | 22,300 | — | — |
| 2023-02-15 | $6.24 | $8.47 | 18,900 | — | — |
| 2023-02-14 | $6.03 | $8.19 | 11,400 | — | — |
| 2023-02-13 | $6.60 | $8.96 | 2,800 | — | — |
| 2023-02-10 | $6.79 | $9.22 | 2,100 | — | — |
| 2023-02-09 | $6.80 | $9.23 | 6,800 | — | — |
| 2023-02-08 | $7.20 | $9.77 | 5,400 | — | — |
| 2023-02-07 | $6.82 | $9.26 | 6,100 | — | — |
| 2023-02-06 | $6.81 | $9.24 | 3,800 | — | — |
| 2023-02-03 | $6.91 | $9.38 | 2,300 | — | — |
| 2023-02-02 | $6.80 | $9.23 | 3,000 | — | — |
| 2023-02-01 | $6.89 | $9.35 | 4,700 | — | — |
| 2023-01-31 | $6.80 | $9.23 | 11,500 | — | — |
| 2023-01-30 | $7.20 | $9.77 | 6,300 | — | — |
| 2023-01-27 | $7.89 | $10.71 | 0 | — | — |
| 2023-01-26 | $7.89 | $10.71 | 1,200 | — | — |
| 2023-01-25 | $7.70 | $10.45 | 100 | — | — |
| 2023-01-24 | $7.70 | $10.45 | 300 | — | — |
| 2023-01-23 | $7.66 | $10.40 | 1,100 | — | — |
| 2023-01-20 | $7.66 | $10.40 | 1,600 | — | — |
| 2023-01-19 | $7.75 | $10.52 | 8,500 | — | — |
| 2023-01-18 | $7.53 | $10.22 | 2,200 | — | — |
| 2023-01-17 | $8.00 | $10.86 | 7,400 | — | — |
| 2023-01-13 | $8.05 | $10.93 | 1,800 | — | — |
| 2023-01-12 | $7.60 | $10.32 | 2,000 | — | — |
| 2023-01-11 | $7.70 | $10.45 | 13,900 | — | — |
| 2023-01-10 | $7.80 | $10.59 | 7,500 | — | — |
| 2023-01-09 | $7.80 | $10.59 | 6,700 | — | — |
| 2023-01-06 | $7.42 | $10.07 | 10,700 | — | — |
| 2023-01-05 | $7.90 | $10.72 | 2,600 | — | — |
| 2023-01-04 | $8.14 | $11.05 | 2,800 | — | — |
| 2023-01-03 | $7.14 | $9.69 | 200 | — | — |