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
- 1987-08-12 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 | $7.77 | $8.49 | 22,921 | — | — |
| 2023-12-28 | $7.78 | $8.50 | 48,852 | — | — |
| 2023-12-27 | $8.08 | $8.82 | 33,224 | — | — |
| 2023-12-26 | $8.19 | $8.94 | 38,896 | — | — |
| 2023-12-22 | $8.13 | $8.88 | 32,066 | — | — |
| 2023-12-21 | $8.29 | $9.06 | 66,679 | — | — |
| 2023-12-20 | $8.17 | $8.93 | 100,019 | — | — |
| 2023-12-19 | $8.09 | $8.84 | 56,839 | — | — |
| 2023-12-18 | $7.89 | $8.61 | 45,379 | — | — |
| 2023-12-15 | $7.68 | $8.39 | 245,417 | — | — |
| 2023-12-14 | $7.52 | $8.22 | 48,041 | — | — |
| 2023-12-13 | $7.67 | $8.38 | 40,285 | — | — |
| 2023-12-12 | $7.32 | $7.99 | 67,953 | — | — |
| 2023-12-11 | $7.69 | $8.40 | 119,930 | — | — |
| 2023-12-08 | $7.36 | $8.04 | 26,394 | — | — |
| 2023-12-07 | $7.20 | $7.86 | 20,258 | — | — |
| 2023-12-06 | $7.00 | $7.64 | 40,285 | — | — |
| 2023-12-05 | $7.00 | $7.64 | 18,638 | — | — |
| 2023-12-04 | $6.95 | $7.59 | 27,783 | — | — |
| 2023-12-01 | $6.90 | $7.54 | 33,571 | — | — |
| 2023-11-30 | $6.88 | $7.51 | 15,975 | — | — |
| 2023-11-29 | $6.88 | $7.51 | 20,027 | — | — |
| 2023-11-28 | $6.69 | $7.31 | 16,554 | — | — |
| 2023-11-27 | $6.82 | $7.45 | 21,300 | — | — |
| 2023-11-24 | $6.91 | $7.55 | 26,047 | — | — |
| 2023-11-22 | $6.82 | $7.45 | 8,566 | — | — |
| 2023-11-21 | $6.85 | $7.48 | 36,002 | — | — |
| 2023-11-20 | $6.97 | $7.61 | 37,854 | — | — |
| 2023-11-17 | $6.98 | $7.62 | 31,024 | — | — |
| 2023-11-16 | $6.82 | $7.44 | 26,394 | — | — |
| 2023-11-15 | $6.76 | $7.38 | 43,179 | — | — |
| 2023-11-14 | $6.65 | $7.26 | 72,815 | — | — |
| 2023-11-13 | $6.23 | $6.80 | 33,918 | — | — |
| 2023-11-10 | $6.40 | $6.99 | 15,859 | — | — |
| 2023-11-09 | $6.28 | $6.86 | 25,352 | — | — |
| 2023-11-08 | $6.47 | $7.07 | 22,111 | — | — |
| 2023-11-07 | $6.57 | $7.17 | 22,805 | — | — |
| 2023-11-06 | $6.49 | $7.09 | 15,975 | — | — |
| 2023-11-03 | $6.36 | $6.94 | 13,660 | — | — |
| 2023-11-02 | $6.23 | $6.80 | 23,963 | — | — |
| 2023-11-01 | $5.95 | $6.50 | 40,517 | — | — |
| 2023-10-31 | $5.97 | $6.52 | 26,973 | — | — |
| 2023-10-30 | $5.98 | $6.53 | 41,559 | — | — |
| 2023-10-27 | $6.09 | $6.65 | 28,941 | — | — |
| 2023-10-26 | $6.21 | $6.78 | 23,384 | — | — |
| 2023-10-25 | $6.12 | $6.68 | 18,406 | — | — |
| 2023-10-24 | $6.20 | $6.77 | 21,879 | — | — |
| 2023-10-23 | $6.29 | $6.87 | 36,002 | — | — |
| 2023-10-20 | $6.14 | $6.71 | 53,135 | — | — |
| 2023-10-19 | $6.14 | $6.71 | 19,448 | — | — |
| 2023-10-18 | $6.12 | $6.68 | 31,603 | — | — |
| 2023-10-17 | $6.54 | $7.14 | 35,771 | — | — |
| 2023-10-16 | $6.55 | $7.15 | 29,288 | — | — |
| 2023-10-13 | $6.59 | $7.20 | 19,448 | — | — |
| 2023-10-12 | $6.63 | $7.24 | 38,202 | — | — |
| 2023-10-11 | $6.78 | $7.41 | 16,670 | — | — |
| 2023-10-10 | $6.89 | $7.53 | 34,729 | — | — |
| 2023-10-09 | $6.76 | $7.39 | 10,650 | — | — |
| 2023-10-06 | $6.82 | $7.44 | 11,576 | — | — |
| 2023-10-05 | $6.82 | $7.45 | 31,487 | — | — |
| 2023-10-04 | $6.54 | $7.14 | 21,879 | — | — |
| 2023-10-03 | $6.57 | $7.18 | 27,899 | — | — |
| 2023-10-02 | $6.62 | $7.23 | 17,943 | — | — |
| 2023-09-29 | $6.77 | $7.40 | 27,204 | — | — |
| 2023-09-28 | $7.10 | $7.76 | 14,239 | — | — |
| 2023-09-27 | $7.06 | $7.71 | 16,207 | — | — |
| 2023-09-26 | $7.01 | $7.66 | 25,699 | — | — |
| 2023-09-25 | $7.03 | $7.68 | 20,027 | — | — |
| 2023-09-22 | $7.07 | $7.72 | 17,943 | — | — |
| 2023-09-21 | $7.16 | $7.82 | 19,795 | — | — |
| 2023-09-20 | $7.07 | $7.72 | 49,546 | — | — |
| 2023-09-19 | $6.89 | $7.53 | 43,064 | — | — |
| 2023-09-18 | $6.89 | $7.53 | 31,256 | — | — |
| 2023-09-15 | $7.07 | $7.73 | 162,531 | — | — |
| 2023-09-14 | $6.95 | $7.59 | 40,748 | — | — |
| 2023-09-13 | $7.05 | $7.70 | 30,677 | — | — |
| 2023-09-12 | $6.88 | $7.51 | 9,608 | — | — |
| 2023-09-11 | $6.81 | $7.43 | 10,882 | — | — |
| 2023-09-08 | $6.81 | $7.43 | 18,175 | — | — |
| 2023-09-07 | $6.66 | $7.27 | 109,048 | — | — |
| 2023-09-06 | $6.89 | $7.53 | 22,921 | — | — |
| 2023-09-05 | $7.15 | $7.81 | 26,047 | — | — |
| 2023-09-01 | $7.09 | $7.75 | 24,773 | — | — |
| 2023-08-31 | $7.08 | $7.74 | 39,591 | — | — |
| 2023-08-30 | $6.96 | $7.60 | 13,660 | — | — |
| 2023-08-29 | $6.84 | $7.47 | 10,882 | — | — |
| 2023-08-28 | $6.83 | $7.46 | 27,088 | — | — |
| 2023-08-25 | $6.64 | $7.26 | 89,716 | — | — |
| 2023-08-24 | $6.78 | $7.41 | 19,448 | — | — |
| 2023-08-23 | $6.72 | $7.34 | 26,162 | — | — |
| 2023-08-22 | $6.82 | $7.44 | 7,293 | — | — |
| 2023-08-21 | $6.73 | $7.35 | 43,064 | — | — |
| 2023-08-18 | $6.55 | $7.15 | 61,007 | — | — |
| 2023-08-17 | $6.66 | $7.27 | 192,513 | — | — |
| 2023-08-16 | $6.92 | $7.56 | 23,153 | — | — |
| 2023-08-15 | $7.18 | $7.84 | 17,364 | — | — |
| 2023-08-14 | $7.39 | $8.07 | 19,680 | — | — |
| 2023-08-11 | $7.49 | $8.18 | 46,421 | — | — |
| 2023-08-10 | $7.63 | $8.33 | 38,665 | — | — |
| 2023-08-09 | $7.48 | $8.17 | 79,297 | — | — |
| 2023-08-08 | $7.15 | $7.81 | 12,271 | — | — |
| 2023-08-07 | $7.18 | $7.84 | 21,648 | — | — |
| 2023-08-04 | $7.03 | $7.68 | 28,015 | — | — |
| 2023-08-03 | $7.07 | $7.73 | 47,000 | — | — |
| 2023-08-02 | $7.11 | $7.76 | 18,754 | — | — |
| 2023-08-01 | $7.34 | $8.02 | 12,618 | — | — |
| 2023-07-31 | $7.38 | $8.06 | 20,027 | — | — |
| 2023-07-28 | $7.30 | $7.97 | 20,837 | — | — |
| 2023-07-27 | $7.28 | $7.95 | 31,603 | — | — |
| 2023-07-26 | $7.38 | $8.06 | 29,404 | — | — |
| 2023-07-25 | $7.41 | $8.09 | 13,197 | — | — |
| 2023-07-24 | $7.50 | $8.19 | 37,276 | — | — |
| 2023-07-21 | $7.39 | $8.07 | 19,680 | — | — |
| 2023-07-20 | $7.52 | $8.21 | 25,236 | — | — |
| 2023-07-19 | $7.43 | $8.11 | 19,101 | — | — |
| 2023-07-18 | $7.47 | $8.16 | 25,352 | — | — |
| 2023-07-17 | $7.30 | $7.97 | 27,436 | — | — |
| 2023-07-14 | $7.26 | $7.92 | 25,352 | — | — |
| 2023-07-13 | $7.26 | $7.93 | 23,963 | — | — |
| 2023-07-12 | $7.21 | $7.88 | 23,384 | — | — |
| 2023-07-11 | $7.16 | $7.82 | 30,446 | — | — |
| 2023-07-10 | $7.22 | $7.89 | 34,960 | — | — |
| 2023-07-07 | $7.53 | $8.23 | 156,048 | — | — |
| 2023-07-06 | $7.39 | $8.08 | 84,159 | — | — |
| 2023-07-05 | $7.38 | $8.06 | 73,538 | — | — |
| 2023-07-03 | $7.35 | $8.02 | 46,675 | — | — |
| 2023-06-30 | $7.30 | $7.97 | 56,643 | — | — |
| 2023-06-29 | $7.22 | $7.88 | 23,702 | — | — |
| 2023-06-28 | $7.15 | $7.81 | 56,764 | — | — |
| 2023-06-27 | $7.06 | $7.71 | 28,078 | — | — |
| 2023-06-26 | $6.84 | $7.48 | 80,831 | — | — |
| 2023-06-23 | $7.12 | $7.78 | 1,535,914 | — | — |
| 2023-06-22 | $7.27 | $7.94 | 65,637 | — | — |
| 2023-06-21 | $7.23 | $7.90 | 61,626 | — | — |
| 2023-06-20 | $6.90 | $7.54 | 52,267 | — | — |
| 2023-06-16 | $7.04 | $7.69 | 107,451 | — | — |
| 2023-06-15 | $7.16 | $7.82 | 38,167 | — | — |
| 2023-06-14 | $7.11 | $7.76 | 41,935 | — | — |
| 2023-06-13 | $7.13 | $7.79 | 50,687 | — | — |
| 2023-06-12 | $7.26 | $7.92 | 67,339 | — | — |
| 2023-06-09 | $7.14 | $7.80 | 64,300 | — | — |
| 2023-06-08 | $6.95 | $7.59 | 46,432 | — | — |
| 2023-06-07 | $6.83 | $7.46 | 27,227 | — | — |
| 2023-06-06 | $6.82 | $7.45 | 39,018 | — | — |
| 2023-06-05 | $6.79 | $7.41 | 65,516 | — | — |
| 2023-06-02 | $6.83 | $7.46 | 72,687 | — | — |
| 2023-06-01 | $6.62 | $7.23 | 30,752 | — | — |
| 2023-05-31 | $6.53 | $7.13 | 18,840 | — | — |
| 2023-05-30 | $6.43 | $7.02 | 33,426 | — | — |
| 2023-05-26 | $6.37 | $6.95 | 21,393 | — | — |
| 2023-05-25 | $6.46 | $7.05 | 30,023 | — | — |
| 2023-05-24 | $6.50 | $7.10 | 37,559 | — | — |
| 2023-05-23 | $6.38 | $6.96 | 24,189 | — | — |
| 2023-05-22 | $5.79 | $6.33 | 59,681 | — | — |
| 2023-05-19 | $5.72 | $6.24 | 40,598 | — | — |
| 2023-05-18 | $5.92 | $6.47 | 39,626 | — | — |
| 2023-05-17 | $6.29 | $6.87 | 15,558 | — | — |
| 2023-05-16 | $6.43 | $7.02 | 2,917 | — | — |
| 2023-05-15 | $6.51 | $7.11 | 19,327 | — | — |
| 2023-05-12 | $6.45 | $7.04 | 26,620 | — | — |
| 2023-05-11 | $6.38 | $6.97 | 11,547 | — | — |
| 2023-05-10 | $6.56 | $7.16 | 20,664 | — | — |
| 2023-05-09 | $6.58 | $7.19 | 22,608 | — | — |
| 2023-05-08 | $6.47 | $7.07 | 71,107 | — | — |
| 2023-05-05 | $6.25 | $6.83 | 22,973 | — | — |
| 2023-05-04 | $5.99 | $6.54 | 19,691 | — | — |
| 2023-05-03 | $6.05 | $6.60 | 15,072 | — | — |
| 2023-05-02 | $6.16 | $6.73 | 28,078 | — | — |
| 2023-05-01 | $6.10 | $6.66 | 39,747 | — | — |
| 2023-04-28 | $6.19 | $6.76 | 21,636 | — | — |
| 2023-04-27 | $6.05 | $6.60 | 12,155 | — | — |
| 2023-04-26 | $5.80 | $6.33 | 15,194 | — | — |
| 2023-04-25 | $5.83 | $6.37 | 14,951 | — | — |
| 2023-04-24 | $5.96 | $6.51 | 30,145 | — | — |
| 2023-04-21 | $5.81 | $6.34 | 13,006 | — | — |
| 2023-04-20 | $5.82 | $6.36 | 7,293 | — | — |
| 2023-04-19 | $5.73 | $6.26 | 13,735 | — | — |
| 2023-04-18 | $5.72 | $6.24 | 6,928 | — | — |
| 2023-04-17 | $5.80 | $6.33 | 5,470 | — | — |
| 2023-04-14 | $5.92 | $6.46 | 17,746 | — | — |
| 2023-04-13 | $5.82 | $6.35 | 10,453 | — | — |
| 2023-04-12 | $5.64 | $6.15 | 9,359 | — | — |
| 2023-04-11 | $5.68 | $6.20 | 16,652 | — | — |
| 2023-04-10 | $5.43 | $5.93 | 18,476 | — | — |
| 2023-04-06 | $5.21 | $5.69 | 31,725 | — | — |
| 2023-04-05 | $5.32 | $5.81 | 9,602 | — | — |
| 2023-04-04 | $5.31 | $5.80 | 19,327 | — | — |
| 2023-04-03 | $5.41 | $5.91 | 91,041 | — | — |
| 2023-03-31 | $5.13 | $5.60 | 72,201 | — | — |
| 2023-03-30 | $5.06 | $5.53 | 35,493 | — | — |
| 2023-03-29 | $5.00 | $5.46 | 4,984 | — | — |
| 2023-03-28 | $5.02 | $5.48 | 8,265 | — | — |
| 2023-03-27 | $5.01 | $5.47 | 19,448 | — | — |
| 2023-03-24 | $5.03 | $5.49 | 19,934 | — | — |
| 2023-03-23 | $4.94 | $5.39 | 19,205 | — | — |
| 2023-03-22 | $5.02 | $5.48 | 6,078 | — | — |
| 2023-03-21 | $5.03 | $5.49 | 17,989 | — | — |
| 2023-03-20 | $5.00 | $5.46 | 30,995 | — | — |
| 2023-03-17 | $5.13 | $5.60 | 15,680 | — | — |
| 2023-03-16 | $5.30 | $5.79 | 12,763 | — | — |
| 2023-03-15 | $5.27 | $5.75 | 38,653 | — | — |
| 2023-03-14 | $5.25 | $5.73 | 19,691 | — | — |
| 2023-03-13 | $5.31 | $5.80 | 22,244 | — | — |
| 2023-03-10 | $5.35 | $5.84 | 18,840 | — | — |
| 2023-03-09 | $5.53 | $6.04 | 10,696 | — | — |
| 2023-03-08 | $5.60 | $6.12 | 10,332 | — | — |
| 2023-03-07 | $5.68 | $6.21 | 9,724 | — | — |
| 2023-03-06 | $5.74 | $6.27 | 11,790 | — | — |
| 2023-03-03 | $5.68 | $6.20 | 13,735 | — | — |
| 2023-03-02 | $5.65 | $6.17 | 18,597 | — | — |
| 2023-03-01 | $5.62 | $6.14 | 8,144 | — | — |
| 2023-02-28 | $5.76 | $6.29 | 53,725 | — | — |
| 2023-02-27 | $5.83 | $6.37 | 3,890 | — | — |
| 2023-02-24 | $5.87 | $6.42 | 5,834 | — | — |
| 2023-02-23 | $5.90 | $6.44 | 11,669 | — | — |
| 2023-02-22 | $5.82 | $6.35 | 20,421 | — | — |
| 2023-02-21 | $5.85 | $6.39 | 13,127 | — | — |
| 2023-02-17 | $5.93 | $6.48 | 3,282 | — | — |
| 2023-02-16 | $5.91 | $6.45 | 10,089 | — | — |
| 2023-02-15 | $5.94 | $6.49 | 10,089 | — | — |
| 2023-02-14 | $5.83 | $6.37 | 8,752 | — | — |
| 2023-02-13 | $5.91 | $6.45 | 10,089 | — | — |
| 2023-02-10 | $5.87 | $6.42 | 12,884 | — | — |
| 2023-02-09 | $5.92 | $6.46 | 17,746 | — | — |
| 2023-02-08 | $5.93 | $6.48 | 19,205 | — | — |
| 2023-02-07 | $5.91 | $6.45 | 8,752 | — | — |
| 2023-02-06 | $5.86 | $6.40 | 22,122 | — | — |
| 2023-02-03 | $5.89 | $6.43 | 17,625 | — | — |
| 2023-02-02 | $5.94 | $6.49 | 18,233 | — | — |
| 2023-02-01 | $5.91 | $6.45 | 23,095 | — | — |
| 2023-01-31 | $5.93 | $6.48 | 23,702 | — | — |
| 2023-01-30 | $5.84 | $6.38 | 26,255 | — | — |
| 2023-01-27 | $5.93 | $6.48 | 13,614 | — | — |
| 2023-01-26 | $5.89 | $6.43 | 23,824 | — | — |
| 2023-01-25 | $5.88 | $6.42 | 16,896 | — | — |
| 2023-01-24 | $5.97 | $6.52 | 26,863 | — | — |
| 2023-01-23 | $5.99 | $6.54 | 19,570 | — | — |
| 2023-01-20 | $6.05 | $6.60 | 18,233 | — | — |
| 2023-01-19 | $6.08 | $6.64 | 5,348 | — | — |
| 2023-01-18 | $6.06 | $6.62 | 13,492 | — | — |
| 2023-01-17 | $6.01 | $6.57 | 13,978 | — | — |
| 2023-01-13 | $6.08 | $6.64 | 20,056 | — | — |
| 2023-01-12 | $6.15 | $6.71 | 12,034 | — | — |
| 2023-01-11 | $5.98 | $6.53 | 16,774 | — | — |
| 2023-01-10 | $5.82 | $6.35 | 34,034 | — | — |
| 2023-01-09 | $5.86 | $6.40 | 40,112 | — | — |
| 2023-01-06 | $5.97 | $6.52 | 52,996 | — | — |
| 2023-01-05 | $6.21 | $6.78 | 17,868 | — | — |
| 2023-01-04 | $5.96 | $6.51 | 8,752 | — | — |
| 2023-01-03 | $6.01 | $6.57 | 46,189 | — | — |