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
- 1997-09-10 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 | $5.60 | $6.45 | 230,700 | — | — |
| 2023-12-28 | $5.64 | $6.50 | 260,400 | — | — |
| 2023-12-27 | $5.53 | $6.37 | 304,100 | — | — |
| 2023-12-26 | $5.53 | $6.37 | 179,300 | — | — |
| 2023-12-22 | $5.70 | $6.57 | 221,400 | — | — |
| 2023-12-21 | $5.63 | $6.49 | 291,900 | — | — |
| 2023-12-20 | $5.65 | $6.51 | 428,500 | — | — |
| 2023-12-19 | $5.61 | $6.46 | 318,900 | — | — |
| 2023-12-18 | $5.55 | $6.39 | 230,000 | — | — |
| 2023-12-15 | $5.56 | $6.40 | 639,300 | — | — |
| 2023-12-14 | $5.95 | $6.85 | 481,400 | — | — |
| 2023-12-13 | $5.65 | $6.51 | 590,800 | — | — |
| 2023-12-12 | $5.42 | $6.24 | 585,600 | — | — |
| 2023-12-11 | $5.48 | $6.31 | 796,500 | — | — |
| 2023-12-08 | $6.25 | $7.20 | 1,927,500 | — | — |
| 2023-12-07 | $5.89 | $6.78 | 402,400 | — | — |
| 2023-12-06 | $5.62 | $6.47 | 262,800 | — | — |
| 2023-12-05 | $5.61 | $6.46 | 313,600 | — | — |
| 2023-12-04 | $5.78 | $6.66 | 364,500 | — | — |
| 2023-12-01 | $5.61 | $6.46 | 359,700 | — | — |
| 2023-11-30 | $5.43 | $6.25 | 357,200 | — | — |
| 2023-11-29 | $5.34 | $6.15 | 172,400 | — | — |
| 2023-11-28 | $5.25 | $6.05 | 463,900 | — | — |
| 2023-11-27 | $5.33 | $6.14 | 483,300 | — | — |
| 2023-11-24 | $5.64 | $6.50 | 301,800 | — | — |
| 2023-11-22 | $5.34 | $6.15 | 240,600 | — | — |
| 2023-11-21 | $5.17 | $5.96 | 389,200 | — | — |
| 2023-11-20 | $5.17 | $5.96 | 403,500 | — | — |
| 2023-11-17 | $5.21 | $6.00 | 258,600 | — | — |
| 2023-11-16 | $5.11 | $5.89 | 326,000 | — | — |
| 2023-11-15 | $5.11 | $5.89 | 347,600 | — | — |
| 2023-11-14 | $4.94 | $5.69 | 407,500 | — | — |
| 2023-11-13 | $4.89 | $5.63 | 642,600 | — | — |
| 2023-11-10 | $4.93 | $5.68 | 711,900 | — | — |
| 2023-11-09 | $4.92 | $5.67 | 360,400 | — | — |
| 2023-11-08 | $4.82 | $5.55 | 937,100 | — | — |
| 2023-11-07 | $5.16 | $5.94 | 452,500 | — | — |
| 2023-11-06 | $5.04 | $5.81 | 379,700 | — | — |
| 2023-11-03 | $5.12 | $5.90 | 325,000 | — | — |
| 2023-11-02 | $4.89 | $5.63 | 336,200 | — | — |
| 2023-11-01 | $5.06 | $5.83 | 236,100 | — | — |
| 2023-10-31 | $5.10 | $5.87 | 281,700 | — | — |
| 2023-10-30 | $4.99 | $5.75 | 287,000 | — | — |
| 2023-10-27 | $4.98 | $5.74 | 354,200 | — | — |
| 2023-10-26 | $5.17 | $5.96 | 264,100 | — | — |
| 2023-10-25 | $5.17 | $5.96 | 269,000 | — | — |
| 2023-10-24 | $5.23 | $6.02 | 330,700 | — | — |
| 2023-10-23 | $5.25 | $6.05 | 332,100 | — | — |
| 2023-10-20 | $5.16 | $5.94 | 366,000 | — | — |
| 2023-10-19 | $5.21 | $6.00 | 296,500 | — | — |
| 2023-10-18 | $5.28 | $6.08 | 425,500 | — | — |
| 2023-10-17 | $5.44 | $6.27 | 332,400 | — | — |
| 2023-10-16 | $5.44 | $6.27 | 280,800 | — | — |
| 2023-10-13 | $5.44 | $6.27 | 281,100 | — | — |
| 2023-10-12 | $5.48 | $6.31 | 363,600 | — | — |
| 2023-10-11 | $5.54 | $6.38 | 313,600 | — | — |
| 2023-10-10 | $5.51 | $6.35 | 391,200 | — | — |
| 2023-10-09 | $5.38 | $6.20 | 406,500 | — | — |
| 2023-10-06 | $5.37 | $6.19 | 396,200 | — | — |
| 2023-10-05 | $5.38 | $6.20 | 631,200 | — | — |
| 2023-10-04 | $5.37 | $6.19 | 706,500 | — | — |
| 2023-10-03 | $5.22 | $6.01 | 429,000 | — | — |
| 2023-10-02 | $5.22 | $6.01 | 536,500 | — | — |
| 2023-09-29 | $5.25 | $6.05 | 432,000 | — | — |
| 2023-09-28 | $5.24 | $6.04 | 701,700 | — | — |
| 2023-09-27 | $5.13 | $5.91 | 516,300 | — | — |
| 2023-09-26 | $5.02 | $5.78 | 444,200 | — | — |
| 2023-09-25 | $4.90 | $5.64 | 522,800 | — | — |
| 2023-09-22 | $4.71 | $5.43 | 304,400 | — | — |
| 2023-09-21 | $4.68 | $5.39 | 342,400 | — | — |
| 2023-09-20 | $4.70 | $5.41 | 330,900 | — | — |
| 2023-09-19 | $4.79 | $5.52 | 509,600 | — | — |
| 2023-09-18 | $4.54 | $5.23 | 305,500 | — | — |
| 2023-09-15 | $4.57 | $5.26 | 656,800 | — | — |
| 2023-09-14 | $4.54 | $5.23 | 375,400 | — | — |
| 2023-09-13 | $4.37 | $5.03 | 727,200 | — | — |
| 2023-09-12 | $4.32 | $4.98 | 981,200 | — | — |
| 2023-09-11 | $4.35 | $5.01 | 809,700 | — | — |
| 2023-09-08 | $4.47 | $5.15 | 655,200 | — | — |
| 2023-09-07 | $4.39 | $5.06 | 788,300 | — | — |
| 2023-09-06 | $4.40 | $5.07 | 550,800 | — | — |
| 2023-09-05 | $4.49 | $5.17 | 738,700 | — | — |
| 2023-09-01 | $4.63 | $5.33 | 347,200 | — | — |
| 2023-08-31 | $4.59 | $5.29 | 316,300 | — | — |
| 2023-08-30 | $4.77 | $5.49 | 301,600 | — | — |
| 2023-08-29 | $4.72 | $5.44 | 294,900 | — | — |
| 2023-08-28 | $4.65 | $5.36 | 334,100 | — | — |
| 2023-08-25 | $4.63 | $5.33 | 285,300 | — | — |
| 2023-08-24 | $4.60 | $5.30 | 365,400 | — | — |
| 2023-08-23 | $4.65 | $5.36 | 372,600 | — | — |
| 2023-08-22 | $4.63 | $5.33 | 773,200 | — | — |
| 2023-08-21 | $4.73 | $5.45 | 464,600 | — | — |
| 2023-08-18 | $4.65 | $5.36 | 570,400 | — | — |
| 2023-08-17 | $4.60 | $5.30 | 965,700 | — | — |
| 2023-08-16 | $4.80 | $5.53 | 897,400 | — | — |
| 2023-08-15 | $5.07 | $5.84 | 1,116,800 | — | — |
| 2023-08-14 | $4.99 | $5.75 | 593,900 | — | — |
| 2023-08-11 | $5.06 | $5.83 | 671,700 | — | — |
| 2023-08-10 | $5.25 | $6.05 | 548,600 | — | — |
| 2023-08-09 | $5.41 | $6.23 | 1,176,500 | — | — |
| 2023-08-08 | $5.77 | $6.65 | 639,200 | — | — |
| 2023-08-07 | $5.62 | $6.47 | 567,800 | — | — |
| 2023-08-04 | $5.75 | $6.62 | 919,200 | — | — |
| 2023-08-03 | $5.59 | $6.44 | 836,600 | — | — |
| 2023-08-02 | $5.60 | $6.45 | 847,500 | — | — |
| 2023-08-01 | $5.63 | $6.49 | 1,049,500 | — | — |
| 2023-07-31 | $5.74 | $6.61 | 2,106,600 | — | — |
| 2023-07-28 | $5.53 | $6.37 | 19,339,900 | — | — |
| 2023-07-27 | $5.09 | $5.86 | 1,088,700 | — | — |
| 2023-07-26 | $5.03 | $5.79 | 706,400 | — | — |
| 2023-07-25 | $5.03 | $5.79 | 366,000 | — | — |
| 2023-07-24 | $5.08 | $5.85 | 467,000 | — | — |
| 2023-07-21 | $5.02 | $5.78 | 341,000 | — | — |
| 2023-07-20 | $4.98 | $5.74 | 360,900 | — | — |
| 2023-07-19 | $4.99 | $5.75 | 335,300 | — | — |
| 2023-07-18 | $4.94 | $5.69 | 475,000 | — | — |
| 2023-07-17 | $4.94 | $5.69 | 313,500 | — | — |
| 2023-07-14 | $4.93 | $5.68 | 317,600 | — | — |
| 2023-07-13 | $5.01 | $5.77 | 340,900 | — | — |
| 2023-07-12 | $5.10 | $5.87 | 273,000 | — | — |
| 2023-07-11 | $5.08 | $5.85 | 313,200 | — | — |
| 2023-07-10 | $5.04 | $5.81 | 423,700 | — | — |
| 2023-07-07 | $4.91 | $5.66 | 692,300 | — | — |
| 2023-07-06 | $4.81 | $5.54 | 592,000 | — | — |
| 2023-07-05 | $4.93 | $5.68 | 783,400 | — | — |
| 2023-07-03 | $5.08 | $5.85 | 195,000 | — | — |
| 2023-06-30 | $5.05 | $5.82 | 646,100 | — | — |
| 2023-06-29 | $5.04 | $5.81 | 516,600 | — | — |
| 2023-06-28 | $5.02 | $5.78 | 503,500 | — | — |
| 2023-06-27 | $5.11 | $5.89 | 508,000 | — | — |
| 2023-06-26 | $5.00 | $5.76 | 499,300 | — | — |
| 2023-06-23 | $5.16 | $5.94 | 578,400 | — | — |
| 2023-06-22 | $5.29 | $6.09 | 426,100 | — | — |
| 2023-06-21 | $5.48 | $6.31 | 503,900 | — | — |
| 2023-06-20 | $5.77 | $6.65 | 385,700 | — | — |
| 2023-06-16 | $5.80 | $6.68 | 597,000 | — | — |
| 2023-06-15 | $5.78 | $6.66 | 333,400 | — | — |
| 2023-06-14 | $5.75 | $6.62 | 677,200 | — | — |
| 2023-06-13 | $6.07 | $6.99 | 712,400 | — | — |
| 2023-06-12 | $5.81 | $6.69 | 538,700 | — | — |
| 2023-06-09 | $5.58 | $6.43 | 382,400 | — | — |
| 2023-06-08 | $5.83 | $6.72 | 613,400 | — | — |
| 2023-06-07 | $6.31 | $7.27 | 1,168,800 | — | — |
| 2023-06-06 | $5.65 | $6.51 | 1,518,400 | — | — |
| 2023-06-05 | $5.45 | $6.28 | 448,300 | — | — |
| 2023-06-02 | $5.60 | $6.45 | 446,600 | — | — |
| 2023-06-01 | $5.48 | $6.31 | 523,400 | — | — |
| 2023-05-31 | $5.61 | $6.46 | 607,100 | — | — |
| 2023-05-30 | $5.57 | $6.42 | 428,100 | — | — |
| 2023-05-26 | $5.65 | $6.51 | 438,700 | — | — |
| 2023-05-25 | $5.58 | $6.43 | 516,800 | — | — |
| 2023-05-24 | $5.68 | $6.54 | 571,900 | — | — |
| 2023-05-23 | $5.73 | $6.60 | 603,000 | — | — |
| 2023-05-22 | $5.60 | $6.45 | 674,600 | — | — |
| 2023-05-19 | $5.66 | $6.52 | 941,800 | — | — |
| 2023-05-18 | $5.76 | $6.63 | 1,448,200 | — | — |
| 2023-05-17 | $5.59 | $6.44 | 700,000 | — | — |
| 2023-05-16 | $5.41 | $6.23 | 1,056,500 | — | — |
| 2023-05-15 | $5.80 | $6.68 | 1,236,200 | — | — |
| 2023-05-12 | $5.91 | $6.29 | 1,041,800 | — | — |
| 2023-05-11 | $6.20 | $6.60 | 972,600 | — | — |
| 2023-05-10 | $5.83 | $6.20 | 2,027,300 | — | — |
| 2023-05-09 | $5.74 | $6.11 | 1,071,700 | — | — |
| 2023-05-08 | $5.71 | $6.08 | 934,000 | — | — |
| 2023-05-05 | $5.93 | $6.31 | 773,800 | — | — |
| 2023-05-04 | $5.82 | $6.19 | 757,900 | — | — |
| 2023-05-03 | $5.64 | $6.00 | 651,600 | — | — |
| 2023-05-02 | $5.53 | $5.88 | 819,200 | — | — |
| 2023-05-01 | $5.82 | $6.19 | 762,100 | — | — |
| 2023-04-28 | $5.83 | $6.20 | 554,300 | — | — |
| 2023-04-27 | $5.66 | $6.02 | 515,400 | — | — |
| 2023-04-26 | $5.49 | $5.84 | 566,900 | — | — |
| 2023-04-25 | $5.58 | $5.94 | 473,400 | — | — |
| 2023-04-24 | $5.70 | $6.07 | 614,500 | — | — |
| 2023-04-21 | $5.71 | $6.08 | 730,100 | — | — |
| 2023-04-20 | $5.90 | $6.28 | 700,000 | — | — |
| 2023-04-19 | $5.80 | $6.17 | 668,100 | — | — |
| 2023-04-18 | $5.79 | $6.16 | 478,900 | — | — |
| 2023-04-17 | $6.03 | $6.42 | 593,200 | — | — |
| 2023-04-14 | $5.95 | $6.33 | 532,000 | — | — |
| 2023-04-13 | $6.06 | $6.45 | 397,500 | — | — |
| 2023-04-12 | $5.91 | $6.29 | 421,300 | — | — |
| 2023-04-11 | $6.09 | $6.48 | 473,500 | — | — |
| 2023-04-10 | $5.94 | $6.32 | 774,500 | — | — |
| 2023-04-06 | $5.93 | $6.31 | 505,500 | — | — |
| 2023-04-05 | $5.85 | $6.23 | 782,900 | — | — |
| 2023-04-04 | $5.69 | $6.06 | 610,700 | — | — |
| 2023-04-03 | $5.75 | $6.12 | 546,800 | — | — |
| 2023-03-31 | $5.75 | $6.12 | 809,500 | — | — |
| 2023-03-30 | $5.58 | $5.94 | 460,900 | — | — |
| 2023-03-29 | $5.72 | $6.09 | 635,200 | — | — |
| 2023-03-28 | $5.71 | $6.08 | 1,009,200 | — | — |
| 2023-03-27 | $5.75 | $6.12 | 635,000 | — | — |
| 2023-03-24 | $5.74 | $6.11 | 683,700 | — | — |
| 2023-03-23 | $5.55 | $5.91 | 815,200 | — | — |
| 2023-03-22 | $5.25 | $5.59 | 816,800 | — | — |
| 2023-03-21 | $5.39 | $5.74 | 677,100 | — | — |
| 2023-03-20 | $5.53 | $5.88 | 647,700 | — | — |
| 2023-03-17 | $5.46 | $5.81 | 1,516,600 | — | — |
| 2023-03-16 | $5.62 | $5.98 | 913,500 | — | — |
| 2023-03-15 | $5.62 | $5.98 | 882,800 | — | — |
| 2023-03-14 | $5.52 | $5.87 | 955,200 | — | — |
| 2023-03-13 | $5.23 | $5.57 | 1,611,300 | — | — |
| 2023-03-10 | $5.42 | $5.77 | 930,100 | — | — |
| 2023-03-09 | $5.46 | $5.81 | 1,718,600 | — | — |
| 2023-03-08 | $5.92 | $6.30 | 823,300 | — | — |
| 2023-03-07 | $6.12 | $6.51 | 1,069,800 | — | — |
| 2023-03-06 | $6.07 | $6.46 | 1,059,500 | — | — |
| 2023-03-03 | $6.39 | $6.80 | 1,074,000 | — | — |
| 2023-03-02 | $6.63 | $7.06 | 1,127,800 | — | — |
| 2023-03-01 | $6.64 | $7.07 | 697,000 | — | — |
| 2023-02-28 | $6.85 | $7.29 | 717,800 | — | — |
| 2023-02-27 | $6.96 | $7.41 | 749,300 | — | — |
| 2023-02-24 | $6.88 | $7.32 | 604,600 | — | — |
| 2023-02-23 | $6.87 | $7.31 | 521,800 | — | — |
| 2023-02-22 | $6.70 | $7.13 | 876,600 | — | — |
| 2023-02-21 | $6.69 | $7.12 | 825,000 | — | — |
| 2023-02-17 | $7.00 | $7.45 | 626,200 | — | — |
| 2023-02-16 | $6.83 | $7.27 | 678,200 | — | — |
| 2023-02-15 | $6.90 | $7.34 | 998,600 | — | — |
| 2023-02-14 | $6.70 | $7.13 | 672,600 | — | — |
| 2023-02-13 | $6.65 | $7.08 | 788,700 | — | — |
| 2023-02-10 | $6.79 | $7.23 | 1,221,100 | — | — |
| 2023-02-09 | $6.93 | $7.37 | 854,800 | — | — |
| 2023-02-08 | $7.01 | $7.46 | 688,100 | — | — |
| 2023-02-07 | $7.19 | $7.65 | 683,800 | — | — |
| 2023-02-06 | $7.12 | $7.58 | 708,600 | — | — |
| 2023-02-03 | $7.31 | $7.78 | 809,200 | — | — |
| 2023-02-02 | $7.74 | $8.24 | 932,900 | — | — |
| 2023-02-01 | $7.41 | $7.89 | 766,900 | — | — |
| 2023-01-31 | $7.33 | $7.80 | 627,700 | — | — |
| 2023-01-30 | $7.30 | $7.77 | 537,700 | — | — |
| 2023-01-27 | $7.41 | $7.89 | 610,800 | — | — |
| 2023-01-26 | $7.51 | $7.99 | 451,000 | — | — |
| 2023-01-25 | $7.45 | $7.93 | 356,400 | — | — |
| 2023-01-24 | $7.54 | $8.02 | 787,500 | — | — |
| 2023-01-23 | $7.56 | $8.05 | 496,000 | — | — |
| 2023-01-20 | $7.59 | $8.08 | 439,500 | — | — |
| 2023-01-19 | $7.55 | $8.03 | 508,800 | — | — |
| 2023-01-18 | $7.48 | $7.96 | 753,000 | — | — |
| 2023-01-17 | $7.61 | $8.10 | 1,330,500 | — | — |
| 2023-01-13 | $8.42 | $8.96 | 917,800 | — | — |
| 2023-01-12 | $8.08 | $8.60 | 740,100 | — | — |
| 2023-01-11 | $7.66 | $8.15 | 891,300 | — | — |
| 2023-01-10 | $7.50 | $7.98 | 697,400 | — | — |
| 2023-01-09 | $7.26 | $7.73 | 808,800 | — | — |
| 2023-01-06 | $7.24 | $7.70 | 803,300 | — | — |
| 2023-01-05 | $7.04 | $7.49 | 662,300 | — | — |
| 2023-01-04 | $7.08 | $7.53 | 850,800 | — | — |
| 2023-01-03 | $7.03 | $7.48 | 868,200 | — | — |