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
- 2008-06-25 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 | $5.76 | $6.15 | 15,033 | — | — |
| 2023-12-28 | $6.00 | $6.41 | 1,600 | — | — |
| 2023-12-27 | $6.12 | $6.54 | 32,467 | — | — |
| 2023-12-26 | $6.00 | $6.41 | 2,733 | — | — |
| 2023-12-22 | $6.12 | $6.54 | 20,433 | — | — |
| 2023-12-21 | $6.03 | $6.44 | 20,000 | — | — |
| 2023-12-20 | $5.85 | $6.25 | 15,400 | — | — |
| 2023-12-19 | $5.88 | $6.28 | 21,767 | — | — |
| 2023-12-18 | $5.70 | $6.09 | 3,867 | — | — |
| 2023-12-15 | $5.64 | $6.02 | 12,700 | — | — |
| 2023-12-14 | $5.55 | $5.93 | 63,333 | — | — |
| 2023-12-13 | $5.04 | $5.38 | 45,667 | — | — |
| 2023-12-12 | $4.83 | $5.16 | 98,267 | — | — |
| 2023-12-11 | $5.01 | $5.35 | 74,000 | — | — |
| 2023-12-08 | $5.13 | $5.48 | 13,367 | — | — |
| 2023-12-07 | $5.07 | $5.42 | 2,667 | — | — |
| 2023-12-06 | $5.13 | $5.48 | 9,500 | — | — |
| 2023-12-05 | $5.19 | $5.54 | 5,067 | — | — |
| 2023-12-04 | $5.34 | $5.70 | 7,933 | — | — |
| 2023-12-01 | $5.43 | $5.80 | 27,133 | — | — |
| 2023-11-30 | $5.22 | $5.58 | 7,800 | — | — |
| 2023-11-29 | $5.40 | $5.77 | 9,567 | — | — |
| 2023-11-28 | $5.52 | $5.90 | 39,600 | — | — |
| 2023-11-27 | $5.31 | $5.67 | 58,833 | — | — |
| 2023-11-24 | $5.19 | $5.54 | 2,133 | — | — |
| 2023-11-22 | $5.16 | $5.51 | 17,800 | — | — |
| 2023-11-21 | $5.16 | $5.51 | 15,167 | — | — |
| 2023-11-20 | $5.01 | $5.35 | 11,867 | — | — |
| 2023-11-17 | $5.10 | $5.45 | 2,967 | — | — |
| 2023-11-16 | $5.13 | $5.48 | 14,400 | — | — |
| 2023-11-15 | $4.92 | $5.25 | 16,333 | — | — |
| 2023-11-14 | $5.04 | $5.38 | 14,100 | — | — |
| 2023-11-13 | $4.77 | $5.09 | 21,300 | — | — |
| 2023-11-10 | $4.92 | $5.25 | 8,433 | — | — |
| 2023-11-09 | $5.04 | $5.38 | 14,467 | — | — |
| 2023-11-08 | $5.13 | $5.48 | 14,767 | — | — |
| 2023-11-07 | $5.25 | $5.61 | 32,567 | — | — |
| 2023-11-06 | $5.25 | $5.61 | 15,567 | — | — |
| 2023-11-03 | $5.22 | $5.58 | 29,167 | — | — |
| 2023-11-02 | $5.04 | $5.38 | 8,967 | — | — |
| 2023-11-01 | $5.01 | $5.35 | 19,700 | — | — |
| 2023-10-31 | $5.04 | $5.38 | 64,900 | — | — |
| 2023-10-30 | $5.34 | $5.70 | 4,667 | — | — |
| 2023-10-27 | $5.34 | $5.70 | 6,000 | — | — |
| 2023-10-26 | $5.40 | $5.77 | 9,033 | — | — |
| 2023-10-25 | $5.46 | $5.83 | 3,633 | — | — |
| 2023-10-24 | $5.49 | $5.86 | 38,233 | — | — |
| 2023-10-23 | $5.55 | $5.93 | 8,467 | — | — |
| 2023-10-20 | $5.58 | $5.96 | 8,100 | — | — |
| 2023-10-19 | $5.67 | $6.06 | 2,433 | — | — |
| 2023-10-18 | $5.58 | $5.96 | 39,900 | — | — |
| 2023-10-17 | $5.64 | $6.02 | 6,600 | — | — |
| 2023-10-16 | $5.64 | $6.02 | 2,100 | — | — |
| 2023-10-13 | $5.52 | $5.90 | 39,167 | — | — |
| 2023-10-12 | $5.37 | $5.74 | 6,967 | — | — |
| 2023-10-11 | $5.67 | $6.06 | 5,733 | — | — |
| 2023-10-10 | $5.61 | $5.99 | 8,833 | — | — |
| 2023-10-09 | $5.61 | $5.99 | 5,533 | — | — |
| 2023-10-06 | $5.49 | $5.86 | 56,633 | — | — |
| 2023-10-05 | $5.46 | $5.83 | 41,067 | — | — |
| 2023-10-04 | $5.46 | $5.83 | 18,933 | — | — |
| 2023-10-03 | $5.58 | $5.96 | 43,067 | — | — |
| 2023-10-02 | $5.61 | $5.99 | 18,333 | — | — |
| 2023-09-29 | $5.88 | $6.28 | 19,967 | — | — |
| 2023-09-28 | $5.88 | $6.28 | 400 | — | — |
| 2023-09-27 | $5.88 | $6.28 | 15,400 | — | — |
| 2023-09-26 | $5.91 | $6.31 | 17,700 | — | — |
| 2023-09-25 | $6.09 | $6.50 | 13,800 | — | — |
| 2023-09-22 | $6.09 | $6.50 | 50,000 | — | — |
| 2023-09-21 | $6.12 | $6.54 | 21,500 | — | — |
| 2023-09-20 | $6.24 | $6.66 | 18,033 | — | — |
| 2023-09-19 | $6.27 | $6.70 | 20,167 | — | — |
| 2023-09-18 | $6.39 | $6.82 | 47,600 | — | — |
| 2023-09-15 | $6.36 | $6.79 | 129,933 | — | — |
| 2023-09-14 | $6.45 | $6.89 | 17,067 | — | — |
| 2023-09-13 | $6.24 | $6.66 | 22,433 | — | — |
| 2023-09-12 | $6.24 | $6.66 | 36,400 | — | — |
| 2023-09-11 | $6.24 | $6.66 | 130,767 | — | — |
| 2023-09-08 | $6.45 | $6.89 | 22,533 | — | — |
| 2023-09-07 | $6.27 | $6.70 | 6,033 | — | — |
| 2023-09-06 | $6.15 | $6.57 | 5,967 | — | — |
| 2023-09-05 | $6.15 | $6.57 | 6,267 | — | — |
| 2023-09-01 | $6.42 | $6.86 | 13,167 | — | — |
| 2023-08-31 | $6.42 | $6.86 | 5,700 | — | — |
| 2023-08-30 | $6.45 | $6.89 | 733 | — | — |
| 2023-08-29 | $6.51 | $6.95 | 20,833 | — | — |
| 2023-08-28 | $6.45 | $6.89 | 2,567 | — | — |
| 2023-08-25 | $6.21 | $6.63 | 3,633 | — | — |
| 2023-08-24 | $6.24 | $6.66 | 36,400 | — | — |
| 2023-08-23 | $6.27 | $6.70 | 11,067 | — | — |
| 2023-08-22 | $6.03 | $6.41 | 1,633 | — | — |
| 2023-08-21 | $6.00 | $6.38 | 3,967 | — | — |
| 2023-08-18 | $5.91 | $6.28 | 9,200 | — | — |
| 2023-08-17 | $5.91 | $6.28 | 13,667 | — | — |
| 2023-08-16 | $6.18 | $6.57 | 7,733 | — | — |
| 2023-08-15 | $6.27 | $6.66 | 2,633 | — | — |
| 2023-08-14 | $6.45 | $6.85 | 3,867 | — | — |
| 2023-08-11 | $6.51 | $6.92 | 20,300 | — | — |
| 2023-08-10 | $6.33 | $6.73 | 2,833 | — | — |
| 2023-08-09 | $6.24 | $6.63 | 6,267 | — | — |
| 2023-08-08 | $6.27 | $6.66 | 5,100 | — | — |
| 2023-08-07 | $6.33 | $6.73 | 9,167 | — | — |
| 2023-08-04 | $6.36 | $6.76 | 12,267 | — | — |
| 2023-08-03 | $6.18 | $6.57 | 15,100 | — | — |
| 2023-08-02 | $6.12 | $6.50 | 16,400 | — | — |
| 2023-08-01 | $6.18 | $6.57 | 4,433 | — | — |
| 2023-07-31 | $6.27 | $6.66 | 21,267 | — | — |
| 2023-07-28 | $6.03 | $6.41 | 21,133 | — | — |
| 2023-07-27 | $5.97 | $6.34 | 4,367 | — | — |
| 2023-07-26 | $6.18 | $6.57 | 84,800 | — | — |
| 2023-07-25 | $6.00 | $6.38 | 15,167 | — | — |
| 2023-07-24 | $6.06 | $6.44 | 2,767 | — | — |
| 2023-07-21 | $5.97 | $6.34 | 11,567 | — | — |
| 2023-07-20 | $6.00 | $6.38 | 29,667 | — | — |
| 2023-07-19 | $6.45 | $6.85 | 15,467 | — | — |
| 2023-07-18 | $6.51 | $6.92 | 21,800 | — | — |
| 2023-07-17 | $6.30 | $6.70 | 2,833 | — | — |
| 2023-07-14 | $6.36 | $6.76 | 34,867 | — | — |
| 2023-07-13 | $6.30 | $6.70 | 9,967 | — | — |
| 2023-07-12 | $6.45 | $6.85 | 68,700 | — | — |
| 2023-07-11 | $5.85 | $6.22 | 7,067 | — | — |
| 2023-07-10 | $6.00 | $6.38 | 105,733 | — | — |
| 2023-07-07 | $5.73 | $6.09 | 6,500 | — | — |
| 2023-07-06 | $5.49 | $5.83 | 6,333 | — | — |
| 2023-07-05 | $5.88 | $6.25 | 5,733 | — | — |
| 2023-07-03 | $5.85 | $6.22 | 31,333 | — | — |
| 2023-06-30 | $5.91 | $6.28 | 1,667 | — | — |
| 2023-06-29 | $5.73 | $6.09 | 7,900 | — | — |
| 2023-06-28 | $5.76 | $6.12 | 1,833 | — | — |
| 2023-06-27 | $5.79 | $6.15 | 2,133 | — | — |
| 2023-06-26 | $5.97 | $6.34 | 3,733 | — | — |
| 2023-06-23 | $5.97 | $6.34 | 1,333 | — | — |
| 2023-06-22 | $6.00 | $6.38 | 5,933 | — | — |
| 2023-06-21 | $6.09 | $6.47 | 22,467 | — | — |
| 2023-06-20 | $6.06 | $6.44 | 4,300 | — | — |
| 2023-06-16 | $6.21 | $6.60 | 396,167 | — | — |
| 2023-06-15 | $6.24 | $6.63 | 6,933 | — | — |
| 2023-06-14 | $6.39 | $6.79 | 9,433 | — | — |
| 2023-06-13 | $6.42 | $6.82 | 36,900 | — | — |
| 2023-06-12 | $6.51 | $6.92 | 5,200 | — | — |
| 2023-06-09 | $6.51 | $6.92 | 5,600 | — | — |
| 2023-06-08 | $6.60 | $7.01 | 7,167 | — | — |
| 2023-06-07 | $6.63 | $7.05 | 3,000 | — | — |
| 2023-06-06 | $6.54 | $6.95 | 2,133 | — | — |
| 2023-06-05 | $6.54 | $6.95 | 2,233 | — | — |
| 2023-06-02 | $6.48 | $6.89 | 7,967 | — | — |
| 2023-06-01 | $6.87 | $7.30 | 15,267 | — | — |
| 2023-05-31 | $6.51 | $6.92 | 4,267 | — | — |
| 2023-05-30 | $6.21 | $6.60 | 4,200 | — | — |
| 2023-05-26 | $6.24 | $6.63 | 13,333 | — | — |
| 2023-05-25 | $6.03 | $6.41 | 4,100 | — | — |
| 2023-05-24 | $6.12 | $6.50 | 7,000 | — | — |
| 2023-05-23 | $6.39 | $6.79 | 18,700 | — | — |
| 2023-05-22 | $6.33 | $6.73 | 1,733 | — | — |
| 2023-05-19 | $6.36 | $6.76 | 39,633 | — | — |
| 2023-05-18 | $6.27 | $6.66 | 8,867 | — | — |
| 2023-05-17 | $6.63 | $7.05 | 17,367 | — | — |
| 2023-05-16 | $6.75 | $7.17 | 12,233 | — | — |
| 2023-05-15 | $7.08 | $7.52 | 21,533 | — | — |
| 2023-05-12 | $6.96 | $7.40 | 9,567 | — | — |
| 2023-05-11 | $6.81 | $7.24 | 26,567 | — | — |
| 2023-05-10 | $7.62 | $8.10 | 8,567 | — | — |
| 2023-05-09 | $7.68 | $8.16 | 40,933 | — | — |
| 2023-05-08 | $7.68 | $8.16 | 6,700 | — | — |
| 2023-05-05 | $7.53 | $8.00 | 10,367 | — | — |
| 2023-05-04 | $7.53 | $8.00 | 48,233 | — | — |
| 2023-05-03 | $7.35 | $7.81 | 39,633 | — | — |
| 2023-05-02 | $7.11 | $7.56 | 39,067 | — | — |
| 2023-05-01 | $6.72 | $7.14 | 12,500 | — | — |
| 2023-04-28 | $6.87 | $7.30 | 15,167 | — | — |
| 2023-04-27 | $6.87 | $7.30 | 3,400 | — | — |
| 2023-04-26 | $6.81 | $7.24 | 14,767 | — | — |
| 2023-04-25 | $6.96 | $7.40 | 1,200 | — | — |
| 2023-04-24 | $7.02 | $7.46 | 1,067 | — | — |
| 2023-04-21 | $6.93 | $7.36 | 8,433 | — | — |
| 2023-04-20 | $7.05 | $7.49 | 2,800 | — | — |
| 2023-04-19 | $7.02 | $7.46 | 3,567 | — | — |
| 2023-04-18 | $7.26 | $7.72 | 4,533 | — | — |
| 2023-04-17 | $7.26 | $7.72 | 7,867 | — | — |
| 2023-04-14 | $7.41 | $7.88 | 6,400 | — | — |
| 2023-04-13 | $7.44 | $7.91 | 22,700 | — | — |
| 2023-04-12 | $7.26 | $7.72 | 33,300 | — | — |
| 2023-04-11 | $7.29 | $7.75 | 92,733 | — | — |
| 2023-04-10 | $7.53 | $8.00 | 8,567 | — | — |
| 2023-04-06 | $7.59 | $8.07 | 7,400 | — | — |
| 2023-04-05 | $7.53 | $8.00 | 10,700 | — | — |
| 2023-04-04 | $7.53 | $8.00 | 23,600 | — | — |
| 2023-04-03 | $7.44 | $7.91 | 29,667 | — | — |
| 2023-03-31 | $7.41 | $7.88 | 154,533 | — | — |
| 2023-03-30 | $7.50 | $7.97 | 19,033 | — | — |
| 2023-03-29 | $7.29 | $7.75 | 33,900 | — | — |
| 2023-03-28 | $7.50 | $7.97 | 25,167 | — | — |
| 2023-03-27 | $7.20 | $7.65 | 9,600 | — | — |
| 2023-03-24 | $7.20 | $7.65 | 64,867 | — | — |
| 2023-03-23 | $6.81 | $7.24 | 7,667 | — | — |
| 2023-03-22 | $6.72 | $7.14 | 25,067 | — | — |
| 2023-03-21 | $6.42 | $6.82 | 5,733 | — | — |
| 2023-03-20 | $6.75 | $7.17 | 18,333 | — | — |
| 2023-03-17 | $6.93 | $7.36 | 29,467 | — | — |
| 2023-03-16 | $6.33 | $6.73 | 28,267 | — | — |
| 2023-03-15 | $6.54 | $6.95 | 16,033 | — | — |
| 2023-03-14 | $6.72 | $7.14 | 22,400 | — | — |
| 2023-03-13 | $6.36 | $6.76 | 33,133 | — | — |
| 2023-03-10 | $5.82 | $6.19 | 14,833 | — | — |
| 2023-03-09 | $5.64 | $5.99 | 6,300 | — | — |
| 2023-03-08 | $5.76 | $6.12 | 19,900 | — | — |
| 2023-03-07 | $5.82 | $6.15 | 13,300 | — | — |
| 2023-03-06 | $6.03 | $6.38 | 4,433 | — | — |
| 2023-03-03 | $6.15 | $6.50 | 8,733 | — | — |
| 2023-03-02 | $6.03 | $6.38 | 3,933 | — | — |
| 2023-03-01 | $6.15 | $6.50 | 19,900 | — | — |
| 2023-02-28 | $6.12 | $6.47 | 114,833 | — | — |
| 2023-02-27 | $6.00 | $6.34 | 22,667 | — | — |
| 2023-02-24 | $5.82 | $6.15 | 11,767 | — | — |
| 2023-02-23 | $5.70 | $6.03 | 10,233 | — | — |
| 2023-02-22 | $5.61 | $5.93 | 2,500 | — | — |
| 2023-02-21 | $5.79 | $6.12 | 8,467 | — | — |
| 2023-02-17 | $5.79 | $6.12 | 12,000 | — | — |
| 2023-02-16 | $5.73 | $6.06 | 8,800 | — | — |
| 2023-02-15 | $5.76 | $6.09 | 24,233 | — | — |
| 2023-02-14 | $5.91 | $6.25 | 22,433 | — | — |
| 2023-02-13 | $5.82 | $6.15 | 4,800 | — | — |
| 2023-02-10 | $5.91 | $6.25 | 2,800 | — | — |
| 2023-02-09 | $5.76 | $6.09 | 37,767 | — | — |
| 2023-02-08 | $6.03 | $6.38 | 567 | — | — |
| 2023-02-07 | $6.03 | $6.38 | 3,800 | — | — |
| 2023-02-06 | $5.94 | $6.28 | 4,800 | — | — |
| 2023-02-03 | $6.00 | $6.34 | 17,867 | — | — |
| 2023-02-02 | $6.36 | $6.72 | 8,367 | — | — |
| 2023-02-01 | $6.78 | $7.17 | 48,367 | — | — |
| 2023-01-31 | $6.54 | $6.91 | 165,833 | — | — |
| 2023-01-30 | $6.54 | $6.91 | 6,633 | — | — |
| 2023-01-27 | $6.72 | $7.10 | 2,833 | — | — |
| 2023-01-26 | $6.81 | $7.20 | 41,833 | — | — |
| 2023-01-25 | $6.84 | $7.23 | 29,867 | — | — |
| 2023-01-24 | $6.81 | $7.20 | 27,067 | — | — |
| 2023-01-23 | $6.60 | $6.98 | 22,833 | — | — |
| 2023-01-20 | $6.54 | $6.91 | 13,133 | — | — |
| 2023-01-19 | $6.21 | $6.57 | 21,000 | — | — |
| 2023-01-18 | $6.15 | $6.50 | 2,000 | — | — |
| 2023-01-17 | $6.24 | $6.60 | 4,900 | — | — |
| 2023-01-13 | $6.33 | $6.69 | 12,500 | — | — |
| 2023-01-12 | $6.33 | $6.69 | 7,100 | — | — |
| 2023-01-11 | $6.24 | $6.60 | 4,200 | — | — |
| 2023-01-10 | $6.36 | $6.72 | 9,833 | — | — |
| 2023-01-09 | $6.30 | $6.66 | 8,300 | — | — |
| 2023-01-06 | $6.48 | $6.85 | 32,333 | — | — |
| 2023-01-05 | $6.27 | $6.63 | 5,767 | — | — |
| 2023-01-04 | $6.39 | $6.76 | 6,567 | — | — |
| 2023-01-03 | $5.82 | $6.15 | 13,833 | — | — |