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
- 2006-11-01 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 | $6.64 | $6.64 | 103,600 | — | — |
| 2023-12-28 | $6.78 | $6.78 | 104,200 | — | — |
| 2023-12-27 | $6.83 | $6.83 | 99,200 | — | — |
| 2023-12-26 | $6.93 | $6.93 | 151,000 | — | — |
| 2023-12-22 | $6.78 | $6.78 | 112,200 | — | — |
| 2023-12-21 | $6.74 | $6.74 | 187,600 | — | — |
| 2023-12-20 | $6.65 | $6.65 | 154,700 | — | — |
| 2023-12-19 | $6.82 | $6.82 | 226,200 | — | — |
| 2023-12-18 | $6.45 | $6.45 | 100,100 | — | — |
| 2023-12-15 | $6.53 | $6.53 | 277,300 | — | — |
| 2023-12-14 | $6.34 | $6.34 | 189,200 | — | — |
| 2023-12-13 | $6.42 | $6.42 | 120,500 | — | — |
| 2023-12-12 | $6.14 | $6.14 | 63,900 | — | — |
| 2023-12-11 | $6.15 | $6.15 | 93,700 | — | — |
| 2023-12-08 | $6.25 | $6.25 | 76,200 | — | — |
| 2023-12-07 | $6.26 | $6.26 | 122,300 | — | — |
| 2023-12-06 | $6.08 | $6.08 | 83,300 | — | — |
| 2023-12-05 | $6.00 | $6.00 | 103,200 | — | — |
| 2023-12-04 | $6.07 | $6.07 | 112,500 | — | — |
| 2023-12-01 | $6.02 | $6.02 | 131,500 | — | — |
| 2023-11-30 | $6.01 | $6.01 | 65,200 | — | — |
| 2023-11-29 | $5.96 | $5.96 | 211,700 | — | — |
| 2023-11-28 | $6.03 | $6.03 | 88,900 | — | — |
| 2023-11-27 | $6.15 | $6.15 | 102,200 | — | — |
| 2023-11-24 | $6.29 | $6.29 | 29,900 | — | — |
| 2023-11-22 | $6.28 | $6.28 | 76,800 | — | — |
| 2023-11-21 | $6.19 | $6.19 | 119,400 | — | — |
| 2023-11-20 | $6.14 | $6.14 | 96,800 | — | — |
| 2023-11-17 | $6.08 | $6.08 | 110,900 | — | — |
| 2023-11-16 | $6.00 | $6.00 | 126,200 | — | — |
| 2023-11-15 | $6.05 | $6.05 | 135,400 | — | — |
| 2023-11-14 | $6.41 | $6.41 | 147,200 | — | — |
| 2023-11-13 | $6.06 | $6.06 | 143,000 | — | — |
| 2023-11-10 | $5.77 | $5.77 | 244,000 | — | — |
| 2023-11-09 | $5.74 | $5.74 | 67,900 | — | — |
| 2023-11-08 | $5.83 | $5.83 | 70,900 | — | — |
| 2023-11-07 | $5.75 | $5.75 | 90,600 | — | — |
| 2023-11-06 | $5.88 | $5.88 | 73,900 | — | — |
| 2023-11-03 | $6.14 | $6.14 | 237,600 | — | — |
| 2023-11-02 | $5.85 | $5.85 | 80,800 | — | — |
| 2023-11-01 | $5.80 | $5.80 | 101,600 | — | — |
| 2023-10-31 | $5.86 | $5.86 | 128,500 | — | — |
| 2023-10-30 | $5.71 | $5.71 | 173,400 | — | — |
| 2023-10-27 | $5.64 | $5.64 | 146,700 | — | — |
| 2023-10-26 | $5.74 | $5.74 | 97,000 | — | — |
| 2023-10-25 | $5.75 | $5.75 | 106,900 | — | — |
| 2023-10-24 | $5.67 | $5.67 | 151,400 | — | — |
| 2023-10-23 | $5.70 | $5.70 | 109,200 | — | — |
| 2023-10-20 | $5.75 | $5.75 | 128,500 | — | — |
| 2023-10-19 | $5.71 | $5.71 | 111,900 | — | — |
| 2023-10-18 | $5.76 | $5.76 | 104,000 | — | — |
| 2023-10-17 | $5.82 | $5.82 | 139,000 | — | — |
| 2023-10-16 | $5.92 | $5.92 | 123,900 | — | — |
| 2023-10-13 | $5.82 | $5.82 | 132,300 | — | — |
| 2023-10-12 | $5.67 | $5.67 | 148,100 | — | — |
| 2023-10-11 | $5.81 | $5.81 | 87,000 | — | — |
| 2023-10-10 | $5.70 | $5.70 | 120,400 | — | — |
| 2023-10-09 | $5.71 | $5.71 | 154,500 | — | — |
| 2023-10-06 | $5.77 | $5.77 | 107,500 | — | — |
| 2023-10-05 | $5.79 | $5.79 | 176,700 | — | — |
| 2023-10-04 | $5.76 | $5.76 | 148,200 | — | — |
| 2023-10-03 | $5.62 | $5.62 | 181,300 | — | — |
| 2023-10-02 | $5.80 | $5.80 | 231,600 | — | — |
| 2023-09-29 | $5.65 | $5.65 | 141,900 | — | — |
| 2023-09-28 | $5.82 | $5.82 | 90,800 | — | — |
| 2023-09-27 | $5.75 | $5.75 | 253,300 | — | — |
| 2023-09-26 | $5.65 | $5.65 | 171,800 | — | — |
| 2023-09-25 | $5.89 | $5.89 | 146,500 | — | — |
| 2023-09-22 | $5.85 | $5.85 | 137,100 | — | — |
| 2023-09-21 | $5.65 | $5.65 | 101,500 | — | — |
| 2023-09-20 | $5.70 | $5.70 | 90,000 | — | — |
| 2023-09-19 | $5.75 | $5.75 | 176,400 | — | — |
| 2023-09-18 | $5.81 | $5.81 | 185,100 | — | — |
| 2023-09-15 | $5.95 | $5.95 | 392,300 | — | — |
| 2023-09-14 | $6.07 | $6.07 | 442,300 | — | — |
| 2023-09-13 | $6.67 | $6.67 | 110,800 | — | — |
| 2023-09-12 | $6.54 | $6.54 | 78,400 | — | — |
| 2023-09-11 | $6.74 | $6.74 | 78,100 | — | — |
| 2023-09-08 | $6.65 | $6.65 | 76,800 | — | — |
| 2023-09-07 | $6.55 | $6.55 | 449,200 | — | — |
| 2023-09-06 | $6.74 | $6.74 | 73,900 | — | — |
| 2023-09-05 | $6.83 | $6.83 | 143,800 | — | — |
| 2023-09-01 | $6.88 | $6.88 | 114,700 | — | — |
| 2023-08-31 | $6.75 | $6.75 | 83,000 | — | — |
| 2023-08-30 | $6.81 | $6.81 | 91,700 | — | — |
| 2023-08-29 | $6.73 | $6.73 | 76,700 | — | — |
| 2023-08-28 | $6.66 | $6.66 | 67,400 | — | — |
| 2023-08-25 | $6.67 | $6.67 | 105,300 | — | — |
| 2023-08-24 | $6.72 | $6.72 | 68,900 | — | — |
| 2023-08-23 | $6.87 | $6.87 | 87,300 | — | — |
| 2023-08-22 | $6.77 | $6.77 | 114,900 | — | — |
| 2023-08-21 | $6.66 | $6.66 | 125,100 | — | — |
| 2023-08-18 | $6.79 | $6.79 | 133,100 | — | — |
| 2023-08-17 | $6.58 | $6.58 | 520,500 | — | — |
| 2023-08-16 | $6.56 | $6.56 | 202,600 | — | — |
| 2023-08-15 | $6.63 | $6.63 | 121,400 | — | — |
| 2023-08-14 | $6.87 | $6.87 | 176,500 | — | — |
| 2023-08-11 | $7.11 | $7.11 | 125,700 | — | — |
| 2023-08-10 | $7.26 | $7.26 | 93,500 | — | — |
| 2023-08-09 | $7.47 | $7.47 | 165,600 | — | — |
| 2023-08-08 | $7.29 | $7.29 | 85,000 | — | — |
| 2023-08-07 | $7.33 | $7.33 | 143,000 | — | — |
| 2023-08-04 | $7.41 | $7.41 | 173,800 | — | — |
| 2023-08-03 | $7.37 | $7.37 | 189,400 | — | — |
| 2023-08-02 | $7.49 | $7.49 | 144,200 | — | — |
| 2023-08-01 | $7.65 | $7.65 | 126,100 | — | — |
| 2023-07-31 | $7.70 | $7.70 | 121,800 | — | — |
| 2023-07-28 | $7.72 | $7.72 | 179,900 | — | — |
| 2023-07-27 | $7.40 | $7.40 | 170,600 | — | — |
| 2023-07-26 | $7.39 | $7.39 | 155,400 | — | — |
| 2023-07-25 | $7.32 | $7.32 | 127,100 | — | — |
| 2023-07-24 | $7.39 | $7.39 | 90,100 | — | — |
| 2023-07-21 | $7.38 | $7.38 | 172,400 | — | — |
| 2023-07-20 | $7.43 | $7.43 | 96,900 | — | — |
| 2023-07-19 | $7.50 | $7.50 | 102,000 | — | — |
| 2023-07-18 | $7.58 | $7.58 | 95,300 | — | — |
| 2023-07-17 | $7.43 | $7.43 | 209,800 | — | — |
| 2023-07-14 | $7.18 | $7.18 | 148,500 | — | — |
| 2023-07-13 | $7.16 | $7.16 | 280,400 | — | — |
| 2023-07-12 | $6.95 | $6.95 | 207,100 | — | — |
| 2023-07-11 | $7.00 | $7.00 | 87,900 | — | — |
| 2023-07-10 | $6.83 | $6.83 | 87,600 | — | — |
| 2023-07-07 | $6.84 | $6.84 | 362,500 | — | — |
| 2023-07-06 | $6.70 | $6.70 | 107,500 | — | — |
| 2023-07-05 | $6.71 | $6.71 | 140,900 | — | — |
| 2023-07-03 | $6.78 | $6.78 | 76,200 | — | — |
| 2023-06-30 | $6.72 | $6.72 | 160,300 | — | — |
| 2023-06-29 | $6.69 | $6.69 | 94,500 | — | — |
| 2023-06-28 | $6.73 | $6.73 | 74,400 | — | — |
| 2023-06-27 | $6.92 | $6.92 | 103,900 | — | — |
| 2023-06-26 | $6.63 | $6.63 | 198,100 | — | — |
| 2023-06-23 | $6.91 | $6.91 | 660,800 | — | — |
| 2023-06-22 | $6.68 | $6.68 | 44,600 | — | — |
| 2023-06-21 | $6.64 | $6.64 | 64,500 | — | — |
| 2023-06-20 | $6.60 | $6.60 | 76,500 | — | — |
| 2023-06-16 | $6.61 | $6.61 | 174,800 | — | — |
| 2023-06-15 | $6.64 | $6.64 | 113,400 | — | — |
| 2023-06-14 | $6.64 | $6.64 | 142,400 | — | — |
| 2023-06-13 | $6.67 | $6.67 | 88,800 | — | — |
| 2023-06-12 | $6.61 | $6.61 | 120,400 | — | — |
| 2023-06-09 | $6.47 | $6.47 | 147,300 | — | — |
| 2023-06-08 | $6.60 | $6.60 | 104,100 | — | — |
| 2023-06-07 | $6.90 | $6.90 | 198,300 | — | — |
| 2023-06-06 | $6.50 | $6.50 | 205,300 | — | — |
| 2023-06-05 | $6.44 | $6.44 | 119,100 | — | — |
| 2023-06-02 | $6.45 | $6.45 | 149,000 | — | — |
| 2023-06-01 | $6.26 | $6.26 | 99,200 | — | — |
| 2023-05-31 | $6.25 | $6.25 | 151,000 | — | — |
| 2023-05-30 | $6.21 | $6.21 | 141,800 | — | — |
| 2023-05-26 | $6.26 | $6.26 | 108,700 | — | — |
| 2023-05-25 | $6.08 | $6.08 | 77,000 | — | — |
| 2023-05-24 | $6.22 | $6.22 | 62,300 | — | — |
| 2023-05-23 | $6.46 | $6.46 | 96,300 | — | — |
| 2023-05-22 | $6.51 | $6.51 | 131,900 | — | — |
| 2023-05-19 | $6.50 | $6.50 | 112,700 | — | — |
| 2023-05-18 | $6.45 | $6.45 | 90,700 | — | — |
| 2023-05-17 | $6.36 | $6.36 | 229,500 | — | — |
| 2023-05-16 | $6.16 | $6.16 | 85,600 | — | — |
| 2023-05-15 | $6.33 | $6.33 | 168,200 | — | — |
| 2023-05-12 | $6.15 | $6.15 | 192,000 | — | — |
| 2023-05-11 | $6.01 | $6.01 | 181,300 | — | — |
| 2023-05-10 | $6.14 | $6.14 | 179,600 | — | — |
| 2023-05-09 | $6.30 | $6.30 | 180,300 | — | — |
| 2023-05-08 | $6.44 | $6.44 | 200,600 | — | — |
| 2023-05-05 | $6.39 | $6.39 | 196,300 | — | — |
| 2023-05-04 | $6.47 | $6.47 | 121,400 | — | — |
| 2023-05-03 | $6.59 | $6.59 | 167,700 | — | — |
| 2023-05-02 | $6.36 | $6.36 | 199,800 | — | — |
| 2023-05-01 | $6.59 | $6.59 | 180,100 | — | — |
| 2023-04-28 | $6.60 | $6.60 | 231,200 | — | — |
| 2023-04-27 | $6.48 | $6.48 | 128,000 | — | — |
| 2023-04-26 | $6.28 | $6.28 | 153,800 | — | — |
| 2023-04-25 | $6.34 | $6.34 | 137,700 | — | — |
| 2023-04-24 | $6.50 | $6.50 | 106,000 | — | — |
| 2023-04-21 | $6.49 | $6.49 | 108,700 | — | — |
| 2023-04-20 | $6.43 | $6.43 | 111,800 | — | — |
| 2023-04-19 | $6.35 | $6.35 | 153,900 | — | — |
| 2023-04-18 | $6.27 | $6.27 | 165,800 | — | — |
| 2023-04-17 | $6.49 | $6.49 | 98,600 | — | — |
| 2023-04-14 | $6.57 | $6.57 | 97,700 | — | — |
| 2023-04-13 | $6.47 | $6.47 | 144,700 | — | — |
| 2023-04-12 | $6.44 | $6.44 | 189,700 | — | — |
| 2023-04-11 | $6.34 | $6.34 | 224,900 | — | — |
| 2023-04-10 | $6.48 | $6.48 | 272,800 | — | — |
| 2023-04-06 | $6.40 | $6.40 | 226,300 | — | — |
| 2023-04-05 | $6.14 | $6.14 | 455,600 | — | — |
| 2023-04-04 | $6.24 | $6.24 | 258,700 | — | — |
| 2023-04-03 | $6.46 | $6.46 | 233,200 | — | — |
| 2023-03-31 | $6.56 | $6.56 | 269,900 | — | — |
| 2023-03-30 | $6.40 | $6.40 | 216,200 | — | — |
| 2023-03-29 | $6.41 | $6.41 | 325,100 | — | — |
| 2023-03-28 | $5.86 | $5.86 | 271,300 | — | — |
| 2023-03-27 | $5.48 | $5.48 | 64,700 | — | — |
| 2023-03-24 | $5.37 | $5.37 | 54,700 | — | — |
| 2023-03-23 | $5.29 | $5.29 | 146,300 | — | — |
| 2023-03-22 | $5.30 | $5.30 | 49,400 | — | — |
| 2023-03-21 | $5.47 | $5.47 | 104,100 | — | — |
| 2023-03-20 | $5.21 | $5.21 | 120,200 | — | — |
| 2023-03-17 | $5.31 | $5.31 | 179,200 | — | — |
| 2023-03-16 | $5.48 | $5.48 | 61,400 | — | — |
| 2023-03-15 | $5.39 | $5.39 | 126,200 | — | — |
| 2023-03-14 | $5.47 | $5.47 | 129,300 | — | — |
| 2023-03-13 | $5.39 | $5.39 | 102,000 | — | — |
| 2023-03-10 | $5.52 | $5.52 | 96,500 | — | — |
| 2023-03-09 | $5.60 | $5.60 | 49,000 | — | — |
| 2023-03-08 | $5.75 | $5.75 | 79,900 | — | — |
| 2023-03-07 | $5.65 | $5.65 | 40,400 | — | — |
| 2023-03-06 | $5.79 | $5.79 | 316,700 | — | — |
| 2023-03-03 | $5.89 | $5.89 | 98,400 | — | — |
| 2023-03-02 | $5.83 | $5.83 | 57,700 | — | — |
| 2023-03-01 | $5.65 | $5.65 | 97,100 | — | — |
| 2023-02-28 | $5.68 | $5.68 | 130,500 | — | — |
| 2023-02-27 | $5.56 | $5.56 | 49,200 | — | — |
| 2023-02-24 | $5.62 | $5.62 | 56,800 | — | — |
| 2023-02-23 | $5.73 | $5.73 | 72,500 | — | — |
| 2023-02-22 | $5.59 | $5.59 | 99,300 | — | — |
| 2023-02-21 | $5.51 | $5.51 | 70,200 | — | — |
| 2023-02-17 | $5.73 | $5.73 | 111,200 | — | — |
| 2023-02-16 | $5.59 | $5.59 | 262,500 | — | — |
| 2023-02-15 | $5.85 | $5.85 | 92,100 | — | — |
| 2023-02-14 | $5.86 | $5.86 | 123,800 | — | — |
| 2023-02-13 | $5.71 | $5.71 | 392,300 | — | — |
| 2023-02-10 | $5.58 | $5.58 | 266,500 | — | — |
| 2023-02-09 | $5.70 | $5.70 | 60,000 | — | — |
| 2023-02-08 | $5.85 | $5.85 | 78,300 | — | — |
| 2023-02-07 | $5.87 | $5.87 | 470,300 | — | — |
| 2023-02-06 | $5.75 | $5.75 | 76,600 | — | — |
| 2023-02-03 | $5.78 | $5.78 | 91,000 | — | — |
| 2023-02-02 | $5.85 | $5.85 | 564,600 | — | — |
| 2023-02-01 | $5.71 | $5.71 | 202,700 | — | — |
| 2023-01-31 | $5.61 | $5.61 | 150,900 | — | — |
| 2023-01-30 | $5.42 | $5.42 | 102,200 | — | — |
| 2023-01-27 | $5.60 | $5.60 | 32,400 | — | — |
| 2023-01-26 | $5.60 | $5.60 | 74,600 | — | — |
| 2023-01-25 | $5.55 | $5.55 | 83,600 | — | — |
| 2023-01-24 | $5.58 | $5.58 | 109,100 | — | — |
| 2023-01-23 | $5.49 | $5.49 | 62,300 | — | — |
| 2023-01-20 | $5.42 | $5.42 | 63,500 | — | — |
| 2023-01-19 | $5.46 | $5.46 | 43,200 | — | — |
| 2023-01-18 | $5.50 | $5.50 | 99,000 | — | — |
| 2023-01-17 | $5.28 | $5.28 | 77,900 | — | — |
| 2023-01-13 | $5.26 | $5.26 | 79,700 | — | — |
| 2023-01-12 | $5.38 | $5.38 | 153,900 | — | — |
| 2023-01-11 | $5.44 | $5.44 | 68,200 | — | — |
| 2023-01-10 | $5.35 | $5.35 | 73,600 | — | — |
| 2023-01-09 | $5.32 | $5.32 | 58,200 | — | — |
| 2023-01-06 | $5.22 | $5.22 | 56,400 | — | — |
| 2023-01-05 | $5.12 | $5.12 | 40,800 | — | — |
| 2023-01-04 | $5.21 | $5.21 | 85,900 | — | — |
| 2023-01-03 | $5.19 | $5.19 | 80,400 | — | — |