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
- 1993-10-25 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 | $6.40 | $12.29 | 69,900 | — | — |
| 2023-12-28 | $6.43 | $12.35 | 8,900 | — | — |
| 2023-12-27 | $6.34 | $12.18 | 68,700 | — | — |
| 2023-12-26 | $6.43 | $12.35 | 10,600 | — | — |
| 2023-12-22 | $6.24 | $11.99 | 49,000 | — | — |
| 2023-12-21 | $6.36 | $12.22 | 10,300 | — | — |
| 2023-12-20 | $6.48 | $12.45 | 33,600 | — | — |
| 2023-12-19 | $6.40 | $12.29 | 29,500 | — | — |
| 2023-12-18 | $6.40 | $12.29 | 85,500 | — | — |
| 2023-12-15 | $6.40 | $12.29 | 28,500 | — | — |
| 2023-12-14 | $6.40 | $12.29 | 27,300 | — | — |
| 2023-12-13 | $6.42 | $12.33 | 19,800 | — | — |
| 2023-12-12 | $6.35 | $12.20 | 17,700 | — | — |
| 2023-12-11 | $6.45 | $12.39 | 19,000 | — | — |
| 2023-12-08 | $6.45 | $12.39 | 15,100 | — | — |
| 2023-12-07 | $6.39 | $12.27 | 19,100 | — | — |
| 2023-12-06 | $6.29 | $12.08 | 107,100 | — | — |
| 2023-12-05 | $6.15 | $11.81 | 25,000 | — | — |
| 2023-12-04 | $6.15 | $11.81 | 31,800 | — | — |
| 2023-12-01 | $6.05 | $11.62 | 147,800 | — | — |
| 2023-11-30 | $5.98 | $11.49 | 53,100 | — | — |
| 2023-11-29 | $6.02 | $11.56 | 72,400 | — | — |
| 2023-11-28 | $5.79 | $11.12 | 11,200 | — | — |
| 2023-11-27 | $5.79 | $11.12 | 29,600 | — | — |
| 2023-11-24 | $5.89 | $11.31 | 3,800 | — | — |
| 2023-11-22 | $5.85 | $11.24 | 6,900 | — | — |
| 2023-11-21 | $5.80 | $11.14 | 7,200 | — | — |
| 2023-11-20 | $5.80 | $11.14 | 5,500 | — | — |
| 2023-11-17 | $5.94 | $11.41 | 10,100 | — | — |
| 2023-11-16 | $5.85 | $11.24 | 12,500 | — | — |
| 2023-11-15 | $5.87 | $11.27 | 9,900 | — | — |
| 2023-11-14 | $5.80 | $11.14 | 37,600 | — | — |
| 2023-11-13 | $5.75 | $11.04 | 8,100 | — | — |
| 2023-11-10 | $5.79 | $11.12 | 10,700 | — | — |
| 2023-11-09 | $5.74 | $11.02 | 15,100 | — | — |
| 2023-11-08 | $5.80 | $11.14 | 11,300 | — | — |
| 2023-11-07 | $5.73 | $11.01 | 15,200 | — | — |
| 2023-11-06 | $5.73 | $11.01 | 11,300 | — | — |
| 2023-11-03 | $5.62 | $10.79 | 24,400 | — | — |
| 2023-11-02 | $5.49 | $10.54 | 11,600 | — | — |
| 2023-11-01 | $5.35 | $10.28 | 15,100 | — | — |
| 2023-10-31 | $5.35 | $10.28 | 27,200 | — | — |
| 2023-10-30 | $5.44 | $10.45 | 61,300 | — | — |
| 2023-10-27 | $5.52 | $10.60 | 40,000 | — | — |
| 2023-10-26 | $5.51 | $10.58 | 32,100 | — | — |
| 2023-10-25 | $5.51 | $10.58 | 11,400 | — | — |
| 2023-10-24 | $5.52 | $10.60 | 12,600 | — | — |
| 2023-10-23 | $5.55 | $10.66 | 8,800 | — | — |
| 2023-10-20 | $5.59 | $10.74 | 6,200 | — | — |
| 2023-10-19 | $5.59 | $10.74 | 9,000 | — | — |
| 2023-10-18 | $5.57 | $10.70 | 5,200 | — | — |
| 2023-10-17 | $5.58 | $10.72 | 20,900 | — | — |
| 2023-10-16 | $5.58 | $10.72 | 12,400 | — | — |
| 2023-10-13 | $5.56 | $10.68 | 9,700 | — | — |
| 2023-10-12 | $5.59 | $10.74 | 15,400 | — | — |
| 2023-10-11 | $5.58 | $10.72 | 7,400 | — | — |
| 2023-10-10 | $5.65 | $10.74 | 125,300 | — | — |
| 2023-10-09 | $5.68 | $10.79 | 8,900 | — | — |
| 2023-10-06 | $5.64 | $10.72 | 10,800 | — | — |
| 2023-10-05 | $5.59 | $10.62 | 13,800 | — | — |
| 2023-10-04 | $5.48 | $10.41 | 14,400 | — | — |
| 2023-10-03 | $5.46 | $10.38 | 14,800 | — | — |
| 2023-10-02 | $5.55 | $10.55 | 9,400 | — | — |
| 2023-09-29 | $5.56 | $10.57 | 142,300 | — | — |
| 2023-09-28 | $5.56 | $10.57 | 13,700 | — | — |
| 2023-09-27 | $5.58 | $10.60 | 8,300 | — | — |
| 2023-09-26 | $5.61 | $10.66 | 23,100 | — | — |
| 2023-09-25 | $5.69 | $10.81 | 8,100 | — | — |
| 2023-09-22 | $5.71 | $10.85 | 29,500 | — | — |
| 2023-09-21 | $5.79 | $11.00 | 10,000 | — | — |
| 2023-09-20 | $5.80 | $11.02 | 6,800 | — | — |
| 2023-09-19 | $5.82 | $11.06 | 20,400 | — | — |
| 2023-09-18 | $5.84 | $11.10 | 27,700 | — | — |
| 2023-09-15 | $5.85 | $11.12 | 13,300 | — | — |
| 2023-09-14 | $5.86 | $11.14 | 9,400 | — | — |
| 2023-09-13 | $5.87 | $11.15 | 16,600 | — | — |
| 2023-09-12 | $5.90 | $11.21 | 29,900 | — | — |
| 2023-09-11 | $5.93 | $11.27 | 17,500 | — | — |
| 2023-09-08 | $5.93 | $11.27 | 11,900 | — | — |
| 2023-09-07 | $5.93 | $11.27 | 19,200 | — | — |
| 2023-09-06 | $5.87 | $11.15 | 27,900 | — | — |
| 2023-09-05 | $5.90 | $11.21 | 17,900 | — | — |
| 2023-09-01 | $5.97 | $11.34 | 24,600 | — | — |
| 2023-08-31 | $5.92 | $11.25 | 9,000 | — | — |
| 2023-08-30 | $5.92 | $11.25 | 5,000 | — | — |
| 2023-08-29 | $5.90 | $11.21 | 2,500 | — | — |
| 2023-08-28 | $5.89 | $11.19 | 9,600 | — | — |
| 2023-08-25 | $5.89 | $11.19 | 35,900 | — | — |
| 2023-08-24 | $5.89 | $11.19 | 18,000 | — | — |
| 2023-08-23 | $5.86 | $11.14 | 33,400 | — | — |
| 2023-08-22 | $5.86 | $11.14 | 12,500 | — | — |
| 2023-08-21 | $5.87 | $11.15 | 30,500 | — | — |
| 2023-08-18 | $5.95 | $11.31 | 14,800 | — | — |
| 2023-08-17 | $5.85 | $11.12 | 10,200 | — | — |
| 2023-08-16 | $5.83 | $11.08 | 28,800 | — | — |
| 2023-08-15 | $5.83 | $11.08 | 35,700 | — | — |
| 2023-08-14 | $5.86 | $11.14 | 3,000 | — | — |
| 2023-08-11 | $5.84 | $11.10 | 14,200 | — | — |
| 2023-08-10 | $5.70 | $10.83 | 130,100 | — | — |
| 2023-08-09 | $5.69 | $10.81 | 169,600 | — | — |
| 2023-08-08 | $5.62 | $10.68 | 101,200 | — | — |
| 2023-08-07 | $5.68 | $10.79 | 321,500 | — | — |
| 2023-08-04 | $5.68 | $10.79 | 29,600 | — | — |
| 2023-08-03 | $5.68 | $10.79 | 18,400 | — | — |
| 2023-08-02 | $5.68 | $10.79 | 8,200 | — | — |
| 2023-08-01 | $5.66 | $10.76 | 14,400 | — | — |
| 2023-07-31 | $5.64 | $10.72 | 23,200 | — | — |
| 2023-07-28 | $5.66 | $10.76 | 12,700 | — | — |
| 2023-07-27 | $5.53 | $10.51 | 18,600 | — | — |
| 2023-07-26 | $5.59 | $10.62 | 30,200 | — | — |
| 2023-07-25 | $5.48 | $10.41 | 33,000 | — | — |
| 2023-07-24 | $5.55 | $10.55 | 31,000 | — | — |
| 2023-07-21 | $5.52 | $10.49 | 10,400 | — | — |
| 2023-07-20 | $5.55 | $10.55 | 12,000 | — | — |
| 2023-07-19 | $5.55 | $10.55 | 47,100 | — | — |
| 2023-07-18 | $5.25 | $9.98 | 33,600 | — | — |
| 2023-07-17 | $5.10 | $9.69 | 13,000 | — | — |
| 2023-07-14 | $5.16 | $9.81 | 11,400 | — | — |
| 2023-07-13 | $5.18 | $9.84 | 16,600 | — | — |
| 2023-07-12 | $5.17 | $9.82 | 18,100 | — | — |
| 2023-07-11 | $5.17 | $9.82 | 5,300 | — | — |
| 2023-07-10 | $5.10 | $9.69 | 19,100 | — | — |
| 2023-07-07 | $5.21 | $9.79 | 19,100 | — | — |
| 2023-07-06 | $5.15 | $9.67 | 6,700 | — | — |
| 2023-07-05 | $5.13 | $9.64 | 24,800 | — | — |
| 2023-07-03 | $5.11 | $9.60 | 18,600 | — | — |
| 2023-06-30 | $5.04 | $9.47 | 4,600 | — | — |
| 2023-06-29 | $5.00 | $9.39 | 23,300 | — | — |
| 2023-06-28 | $5.00 | $9.39 | 15,700 | — | — |
| 2023-06-27 | $5.00 | $9.39 | 33,100 | — | — |
| 2023-06-26 | $4.96 | $9.32 | 8,300 | — | — |
| 2023-06-23 | $5.02 | $9.43 | 41,500 | — | — |
| 2023-06-22 | $5.08 | $9.54 | 20,100 | — | — |
| 2023-06-21 | $5.04 | $9.47 | 32,700 | — | — |
| 2023-06-20 | $5.00 | $9.39 | 48,800 | — | — |
| 2023-06-16 | $5.19 | $9.75 | 40,200 | — | — |
| 2023-06-15 | $5.17 | $9.71 | 19,200 | — | — |
| 2023-06-14 | $4.98 | $9.35 | 17,300 | — | — |
| 2023-06-13 | $4.91 | $9.22 | 24,800 | — | — |
| 2023-06-12 | $4.84 | $9.09 | 11,500 | — | — |
| 2023-06-09 | $4.85 | $9.11 | 24,000 | — | — |
| 2023-06-08 | $4.84 | $9.09 | 15,900 | — | — |
| 2023-06-07 | $4.47 | $8.40 | 19,600 | — | — |
| 2023-06-06 | $4.44 | $8.34 | 13,600 | — | — |
| 2023-06-05 | $4.41 | $8.28 | 42,700 | — | — |
| 2023-06-02 | $4.59 | $8.62 | 8,300 | — | — |
| 2023-06-01 | $4.51 | $8.47 | 22,200 | — | — |
| 2023-05-31 | $4.68 | $8.79 | 54,500 | — | — |
| 2023-05-30 | $4.79 | $9.00 | 16,200 | — | — |
| 2023-05-26 | $4.62 | $8.68 | 8,000 | — | — |
| 2023-05-25 | $4.50 | $8.45 | 5,400 | — | — |
| 2023-05-24 | $4.51 | $8.47 | 13,100 | — | — |
| 2023-05-23 | $4.50 | $8.45 | 27,200 | — | — |
| 2023-05-22 | $4.41 | $8.28 | 17,900 | — | — |
| 2023-05-19 | $4.40 | $8.27 | 21,300 | — | — |
| 2023-05-18 | $4.27 | $8.02 | 7,300 | — | — |
| 2023-05-17 | $4.26 | $8.00 | 26,000 | — | — |
| 2023-05-16 | $4.17 | $7.83 | 31,000 | — | — |
| 2023-05-15 | $4.28 | $8.04 | 23,200 | — | — |
| 2023-05-12 | $4.36 | $8.19 | 13,200 | — | — |
| 2023-05-11 | $4.36 | $8.19 | 16,600 | — | — |
| 2023-05-10 | $4.46 | $8.38 | 18,400 | — | — |
| 2023-05-09 | $4.36 | $8.19 | 42,600 | — | — |
| 2023-05-08 | $4.49 | $8.43 | 20,400 | — | — |
| 2023-05-05 | $4.70 | $8.83 | 27,200 | — | — |
| 2023-05-04 | $4.52 | $8.49 | 79,000 | — | — |
| 2023-05-03 | $4.65 | $8.73 | 18,500 | — | — |
| 2023-05-02 | $4.58 | $8.60 | 57,000 | — | — |
| 2023-05-01 | $5.00 | $9.39 | 41,800 | — | — |
| 2023-04-28 | $5.13 | $9.64 | 79,300 | — | — |
| 2023-04-27 | $5.32 | $9.99 | 10,000 | — | — |
| 2023-04-26 | $5.31 | $9.97 | 20,000 | — | — |
| 2023-04-25 | $5.31 | $9.97 | 11,300 | — | — |
| 2023-04-24 | $5.45 | $10.24 | 7,800 | — | — |
| 2023-04-21 | $5.44 | $10.22 | 6,900 | — | — |
| 2023-04-20 | $5.41 | $10.16 | 12,900 | — | — |
| 2023-04-19 | $5.40 | $10.14 | 14,400 | — | — |
| 2023-04-18 | $5.41 | $10.16 | 34,200 | — | — |
| 2023-04-17 | $5.35 | $10.05 | 34,000 | — | — |
| 2023-04-14 | $5.49 | $10.31 | 9,800 | — | — |
| 2023-04-13 | $5.50 | $10.33 | 22,500 | — | — |
| 2023-04-12 | $5.55 | $10.43 | 17,100 | — | — |
| 2023-04-11 | $5.53 | $10.39 | 114,700 | — | — |
| 2023-04-10 | $5.24 | $9.84 | 22,300 | — | — |
| 2023-04-06 | $5.35 | $10.05 | 27,600 | — | — |
| 2023-04-05 | $5.30 | $9.84 | 13,600 | — | — |
| 2023-04-04 | $5.28 | $9.81 | 5,400 | — | — |
| 2023-04-03 | $5.27 | $9.79 | 27,400 | — | — |
| 2023-03-31 | $5.34 | $9.92 | 25,000 | — | — |
| 2023-03-30 | $5.28 | $9.81 | 24,700 | — | — |
| 2023-03-29 | $5.45 | $10.12 | 271,100 | — | — |
| 2023-03-28 | $5.49 | $10.20 | 15,200 | — | — |
| 2023-03-27 | $5.59 | $10.38 | 16,400 | — | — |
| 2023-03-24 | $5.37 | $9.97 | 24,800 | — | — |
| 2023-03-23 | $5.29 | $9.82 | 27,500 | — | — |
| 2023-03-22 | $5.44 | $10.10 | 62,300 | — | — |
| 2023-03-21 | $5.42 | $10.07 | 37,500 | — | — |
| 2023-03-20 | $5.25 | $9.75 | 57,600 | — | — |
| 2023-03-17 | $5.56 | $10.33 | 48,300 | — | — |
| 2023-03-16 | $5.83 | $10.83 | 43,100 | — | — |
| 2023-03-15 | $5.53 | $10.27 | 44,600 | — | — |
| 2023-03-14 | $5.52 | $10.25 | 45,300 | — | — |
| 2023-03-13 | $5.45 | $10.12 | 69,000 | — | — |
| 2023-03-10 | $6.20 | $11.51 | 37,900 | — | — |
| 2023-03-09 | $6.39 | $11.87 | 36,800 | — | — |
| 2023-03-08 | $6.64 | $12.33 | 26,500 | — | — |
| 2023-03-07 | $6.74 | $12.52 | 23,900 | — | — |
| 2023-03-06 | $6.90 | $12.81 | 12,200 | — | — |
| 2023-03-03 | $6.85 | $12.72 | 50,900 | — | — |
| 2023-03-02 | $6.89 | $12.80 | 23,800 | — | — |
| 2023-03-01 | $6.97 | $12.94 | 26,500 | — | — |
| 2023-02-28 | $6.99 | $12.98 | 15,500 | — | — |
| 2023-02-27 | $7.06 | $13.11 | 8,000 | — | — |
| 2023-02-24 | $7.10 | $13.19 | 13,500 | — | — |
| 2023-02-23 | $7.09 | $13.17 | 35,300 | — | — |
| 2023-02-22 | $7.13 | $13.24 | 14,400 | — | — |
| 2023-02-21 | $7.12 | $13.22 | 21,100 | — | — |
| 2023-02-17 | $7.15 | $13.28 | 21,700 | — | — |
| 2023-02-16 | $7.17 | $13.32 | 11,200 | — | — |
| 2023-02-15 | $7.25 | $13.46 | 19,300 | — | — |
| 2023-02-14 | $7.20 | $13.37 | 21,300 | — | — |
| 2023-02-13 | $7.34 | $13.63 | 23,100 | — | — |
| 2023-02-10 | $7.26 | $13.48 | 129,400 | — | — |
| 2023-02-09 | $7.41 | $13.76 | 12,000 | — | — |
| 2023-02-08 | $7.40 | $13.74 | 14,400 | — | — |
| 2023-02-07 | $7.40 | $13.74 | 17,600 | — | — |
| 2023-02-06 | $7.35 | $13.65 | 13,700 | — | — |
| 2023-02-03 | $7.41 | $13.76 | 10,800 | — | — |
| 2023-02-02 | $7.40 | $13.74 | 11,500 | — | — |
| 2023-02-01 | $7.42 | $13.78 | 17,400 | — | — |
| 2023-01-31 | $7.34 | $13.63 | 14,200 | — | — |
| 2023-01-30 | $7.25 | $13.46 | 22,900 | — | — |
| 2023-01-27 | $7.25 | $13.46 | 37,100 | — | — |
| 2023-01-26 | $7.16 | $13.30 | 16,000 | — | — |
| 2023-01-25 | $7.16 | $13.30 | 25,400 | — | — |
| 2023-01-24 | $7.07 | $13.13 | 52,000 | — | — |
| 2023-01-23 | $7.18 | $13.33 | 112,900 | — | — |
| 2023-01-20 | $7.31 | $13.58 | 129,400 | — | — |
| 2023-01-19 | $7.49 | $13.91 | 4,800 | — | — |
| 2023-01-18 | $7.59 | $14.10 | 3,900 | — | — |
| 2023-01-17 | $7.72 | $14.34 | 14,400 | — | — |
| 2023-01-13 | $7.82 | $14.52 | 6,600 | — | — |
| 2023-01-12 | $7.90 | $14.67 | 4,900 | — | — |
| 2023-01-11 | $7.75 | $14.39 | 11,400 | — | — |
| 2023-01-10 | $7.78 | $14.45 | 19,200 | — | — |
| 2023-01-09 | $7.62 | $14.15 | 18,300 | — | — |
| 2023-01-06 | $7.55 | $14.02 | 5,600 | — | — |
| 2023-01-05 | $7.54 | $14.00 | 18,600 | — | — |
| 2023-01-04 | $7.44 | $13.82 | 13,500 | — | — |
| 2023-01-03 | $7.30 | $13.56 | 39,900 | — | — |