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
- 1996-05-08 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 | $6.10 | $12.53 | 23,100 | — | — |
| 2023-12-28 | $6.03 | $12.39 | 10,400 | — | — |
| 2023-12-27 | $5.87 | $12.06 | 7,800 | — | — |
| 2023-12-26 | $6.02 | $12.37 | 8,100 | — | — |
| 2023-12-22 | $5.96 | $12.24 | 5,400 | — | — |
| 2023-12-21 | $6.08 | $12.49 | 22,400 | — | — |
| 2023-12-20 | $6.05 | $12.43 | 2,500 | — | — |
| 2023-12-19 | $6.09 | $12.51 | 3,900 | — | — |
| 2023-12-18 | $6.08 | $12.49 | 6,900 | — | — |
| 2023-12-15 | $5.99 | $12.30 | 3,000 | — | — |
| 2023-12-14 | $5.86 | $12.04 | 6,900 | — | — |
| 2023-12-13 | $5.84 | $12.00 | 4,900 | — | — |
| 2023-12-12 | $5.71 | $11.73 | 5,100 | — | — |
| 2023-12-11 | $5.70 | $11.71 | 3,900 | — | — |
| 2023-12-08 | $5.89 | $12.10 | 5,500 | — | — |
| 2023-12-07 | $5.94 | $12.20 | 3,600 | — | — |
| 2023-12-06 | $5.98 | $12.28 | 5,300 | — | — |
| 2023-12-05 | $6.07 | $12.47 | 1,700 | — | — |
| 2023-12-04 | $6.13 | $12.59 | 2,500 | — | — |
| 2023-12-01 | $5.98 | $12.28 | 8,400 | — | — |
| 2023-11-30 | $6.03 | $12.39 | 10,000 | — | — |
| 2023-11-29 | $5.95 | $12.22 | 22,200 | — | — |
| 2023-11-28 | $6.38 | $13.11 | 92,400 | — | — |
| 2023-11-27 | $4.55 | $9.35 | 18,900 | — | — |
| 2023-11-24 | $4.66 | $9.57 | 3,500 | — | — |
| 2023-11-22 | $4.60 | $9.45 | 2,700 | — | — |
| 2023-11-21 | $4.45 | $9.14 | 6,100 | — | — |
| 2023-11-20 | $4.21 | $8.65 | 7,200 | — | — |
| 2023-11-17 | $4.29 | $8.81 | 4,800 | — | — |
| 2023-11-16 | $4.46 | $9.16 | 6,600 | — | — |
| 2023-11-15 | $4.23 | $8.69 | 1,200 | — | — |
| 2023-11-14 | $4.34 | $8.92 | 1,800 | — | — |
| 2023-11-13 | $4.11 | $8.44 | 2,400 | — | — |
| 2023-11-10 | $4.24 | $8.71 | 1,100 | — | — |
| 2023-11-09 | $4.27 | $8.77 | 1,600 | — | — |
| 2023-11-08 | $4.29 | $8.81 | 1,000 | — | — |
| 2023-11-07 | $4.15 | $8.52 | 8,800 | — | — |
| 2023-11-06 | $4.34 | $8.92 | 1,000 | — | — |
| 2023-11-03 | $4.48 | $9.20 | 8,700 | — | — |
| 2023-11-02 | $4.53 | $9.31 | 9,000 | — | — |
| 2023-11-01 | $3.97 | $8.16 | 1,700 | — | — |
| 2023-10-31 | $4.07 | $8.36 | 12,200 | — | — |
| 2023-10-30 | $4.09 | $8.40 | 2,700 | — | — |
| 2023-10-27 | $4.09 | $8.40 | 1,100 | — | — |
| 2023-10-26 | $4.12 | $8.46 | 5,000 | — | — |
| 2023-10-25 | $4.10 | $8.42 | 3,400 | — | — |
| 2023-10-24 | $4.03 | $8.28 | 20,300 | — | — |
| 2023-10-23 | $4.17 | $8.57 | 5,200 | — | — |
| 2023-10-20 | $4.10 | $8.42 | 15,100 | — | — |
| 2023-10-19 | $4.38 | $9.00 | 9,300 | — | — |
| 2023-10-18 | $4.24 | $8.71 | 14,800 | — | — |
| 2023-10-17 | $4.52 | $9.29 | 23,300 | — | — |
| 2023-10-16 | $5.02 | $10.31 | 19,200 | — | — |
| 2023-10-13 | $4.88 | $10.02 | 77,600 | — | — |
| 2023-10-12 | $5.63 | $11.57 | 1,100 | — | — |
| 2023-10-11 | $5.14 | $10.56 | 17,900 | — | — |
| 2023-10-10 | $5.30 | $10.89 | 20,100 | — | — |
| 2023-10-09 | $5.36 | $11.01 | 17,600 | — | — |
| 2023-10-06 | $5.96 | $12.24 | 10,900 | — | — |
| 2023-10-05 | $5.69 | $11.69 | 1,000 | — | — |
| 2023-10-04 | $5.84 | $12.00 | 2,400 | — | — |
| 2023-10-03 | $5.64 | $11.59 | 1,300 | — | — |
| 2023-10-02 | $5.88 | $12.08 | 900 | — | — |
| 2023-09-29 | $5.66 | $11.63 | 400 | — | — |
| 2023-09-28 | $5.81 | $11.93 | 800 | — | — |
| 2023-09-27 | $5.76 | $11.83 | 2,500 | — | — |
| 2023-09-26 | $5.74 | $11.79 | 1,300 | — | — |
| 2023-09-25 | $5.90 | $12.12 | 2,400 | — | — |
| 2023-09-22 | $5.86 | $12.04 | 7,900 | — | — |
| 2023-09-21 | $6.06 | $12.45 | 1,800 | — | — |
| 2023-09-20 | $5.80 | $11.91 | 1,900 | — | — |
| 2023-09-19 | $6.08 | $12.49 | 1,000 | — | — |
| 2023-09-18 | $5.72 | $11.75 | 6,000 | — | — |
| 2023-09-15 | $6.01 | $12.35 | 1,000 | — | — |
| 2023-09-14 | $6.22 | $12.78 | 2,000 | — | — |
| 2023-09-13 | $6.06 | $12.45 | 5,900 | — | — |
| 2023-09-12 | $5.94 | $12.20 | 1,000 | — | — |
| 2023-09-11 | $5.97 | $12.26 | 8,200 | — | — |
| 2023-09-08 | $6.25 | $12.84 | 700 | — | — |
| 2023-09-07 | $6.14 | $12.61 | 900 | — | — |
| 2023-09-06 | $6.12 | $12.57 | 3,700 | — | — |
| 2023-09-05 | $6.18 | $12.70 | 1,000 | — | — |
| 2023-09-01 | $6.13 | $12.59 | 5,000 | — | — |
| 2023-08-31 | $6.45 | $13.25 | 1,100 | — | — |
| 2023-08-30 | $6.44 | $13.23 | 4,100 | — | — |
| 2023-08-29 | $6.21 | $12.76 | 1,100 | — | — |
| 2023-08-28 | $6.08 | $12.49 | 2,300 | — | — |
| 2023-08-25 | $5.91 | $12.14 | 7,300 | — | — |
| 2023-08-24 | $5.85 | $12.02 | 800 | — | — |
| 2023-08-23 | $6.03 | $12.39 | 30,600 | — | — |
| 2023-08-22 | $6.11 | $12.55 | 10,500 | — | — |
| 2023-08-21 | $6.28 | $12.90 | 7,000 | — | — |
| 2023-08-18 | $6.03 | $12.39 | 1,200 | — | — |
| 2023-08-17 | $6.02 | $12.37 | 1,000 | — | — |
| 2023-08-16 | $6.02 | $12.37 | 4,500 | — | — |
| 2023-08-15 | $6.14 | $12.61 | 7,000 | — | — |
| 2023-08-14 | $6.19 | $12.72 | 1,300 | — | — |
| 2023-08-11 | $6.18 | $12.70 | 14,800 | — | — |
| 2023-08-10 | $6.27 | $12.88 | 9,600 | — | — |
| 2023-08-09 | $6.35 | $13.04 | 12,800 | — | — |
| 2023-08-08 | $6.59 | $13.54 | 4,900 | — | — |
| 2023-08-07 | $6.70 | $13.76 | 1,700 | — | — |
| 2023-08-04 | $6.74 | $13.85 | 4,000 | — | — |
| 2023-08-03 | $6.86 | $14.09 | 3,200 | — | — |
| 2023-08-02 | $7.05 | $14.48 | 1,400 | — | — |
| 2023-08-01 | $6.85 | $14.07 | 10,500 | — | — |
| 2023-07-31 | $6.83 | $14.03 | 4,200 | — | — |
| 2023-07-28 | $6.54 | $13.43 | 17,600 | — | — |
| 2023-07-27 | $6.81 | $13.99 | 16,300 | — | — |
| 2023-07-26 | $6.90 | $14.17 | 23,100 | — | — |
| 2023-07-25 | $7.28 | $14.95 | 4,300 | — | — |
| 2023-07-24 | $7.16 | $14.71 | 1,000 | — | — |
| 2023-07-21 | $7.27 | $14.93 | 1,600 | — | — |
| 2023-07-20 | $7.30 | $15.00 | 3,400 | — | — |
| 2023-07-19 | $7.09 | $14.56 | 1,700 | — | — |
| 2023-07-18 | $7.22 | $14.83 | 4,900 | — | — |
| 2023-07-17 | $7.04 | $14.46 | 8,400 | — | — |
| 2023-07-14 | $6.97 | $14.32 | 3,000 | — | — |
| 2023-07-13 | $6.97 | $14.32 | 4,100 | — | — |
| 2023-07-12 | $6.90 | $14.17 | 1,200 | — | — |
| 2023-07-11 | $6.84 | $14.05 | 18,700 | — | — |
| 2023-07-10 | $6.97 | $14.32 | 1,500 | — | — |
| 2023-07-07 | $6.98 | $14.34 | 13,000 | — | — |
| 2023-07-06 | $7.03 | $14.44 | 3,200 | — | — |
| 2023-07-05 | $7.11 | $14.61 | 8,100 | — | — |
| 2023-07-03 | $7.19 | $14.77 | 100 | — | — |
| 2023-06-30 | $7.28 | $14.95 | 1,500 | — | — |
| 2023-06-29 | $7.23 | $14.85 | 5,100 | — | — |
| 2023-06-28 | $7.08 | $14.54 | 6,200 | — | — |
| 2023-06-27 | $7.20 | $14.79 | 6,900 | — | — |
| 2023-06-26 | $7.18 | $14.75 | 5,400 | — | — |
| 2023-06-23 | $7.36 | $15.12 | 6,800 | — | — |
| 2023-06-22 | $7.35 | $15.10 | 58,200 | — | — |
| 2023-06-21 | $6.42 | $13.19 | 9,300 | — | — |
| 2023-06-20 | $6.36 | $13.06 | 7,400 | — | — |
| 2023-06-16 | $6.64 | $13.64 | 13,000 | — | — |
| 2023-06-15 | $6.71 | $13.78 | 4,200 | — | — |
| 2023-06-14 | $6.72 | $13.80 | 1,500 | — | — |
| 2023-06-13 | $6.56 | $13.48 | 9,100 | — | — |
| 2023-06-12 | $6.79 | $13.95 | 12,200 | — | — |
| 2023-06-09 | $6.80 | $13.97 | 5,600 | — | — |
| 2023-06-08 | $6.46 | $13.27 | 28,000 | — | — |
| 2023-06-07 | $6.75 | $13.87 | 16,800 | — | — |
| 2023-06-06 | $6.96 | $14.30 | 12,200 | — | — |
| 2023-06-05 | $7.01 | $14.40 | 3,500 | — | — |
| 2023-06-02 | $7.12 | $14.63 | 2,300 | — | — |
| 2023-06-01 | $6.92 | $14.22 | 16,000 | — | — |
| 2023-05-31 | $7.59 | $15.59 | 9,700 | — | — |
| 2023-05-30 | $7.53 | $15.47 | 4,000 | — | — |
| 2023-05-26 | $7.49 | $15.39 | 7,100 | — | — |
| 2023-05-25 | $7.39 | $15.18 | 7,400 | — | — |
| 2023-05-24 | $7.45 | $15.30 | 7,400 | — | — |
| 2023-05-23 | $7.39 | $15.18 | 3,900 | — | — |
| 2023-05-22 | $7.25 | $14.89 | 4,700 | — | — |
| 2023-05-19 | $7.40 | $15.20 | 3,800 | — | — |
| 2023-05-18 | $7.22 | $14.83 | 6,600 | — | — |
| 2023-05-17 | $7.60 | $15.61 | 5,800 | — | — |
| 2023-05-16 | $7.33 | $15.06 | 4,400 | — | — |
| 2023-05-15 | $7.36 | $15.12 | 2,400 | — | — |
| 2023-05-12 | $7.49 | $15.39 | 2,700 | — | — |
| 2023-05-11 | $7.57 | $15.55 | 4,700 | — | — |
| 2023-05-10 | $7.50 | $15.41 | 5,500 | — | — |
| 2023-05-09 | $7.75 | $15.92 | 1,700 | — | — |
| 2023-05-08 | $7.85 | $16.13 | 8,900 | — | — |
| 2023-05-05 | $7.72 | $15.51 | 9,400 | — | — |
| 2023-05-04 | $8.06 | $16.19 | 2,700 | — | — |
| 2023-05-03 | $8.08 | $16.23 | 5,800 | — | — |
| 2023-05-02 | $8.20 | $16.47 | 3,800 | — | — |
| 2023-05-01 | $8.12 | $16.31 | 13,800 | — | — |
| 2023-04-28 | $8.07 | $16.21 | 34,300 | — | — |
| 2023-04-27 | $7.11 | $14.28 | 7,400 | — | — |
| 2023-04-26 | $6.95 | $13.96 | 1,900 | — | — |
| 2023-04-25 | $6.91 | $13.88 | 2,500 | — | — |
| 2023-04-24 | $6.98 | $14.02 | 6,000 | — | — |
| 2023-04-21 | $6.70 | $13.46 | 31,700 | — | — |
| 2023-04-20 | $6.57 | $13.20 | 3,000 | — | — |
| 2023-04-19 | $6.55 | $13.16 | 12,200 | — | — |
| 2023-04-18 | $6.46 | $12.98 | 4,300 | — | — |
| 2023-04-17 | $6.49 | $13.04 | 5,900 | — | — |
| 2023-04-14 | $6.58 | $13.22 | 8,500 | — | — |
| 2023-04-13 | $6.52 | $13.10 | 2,900 | — | — |
| 2023-04-12 | $6.57 | $13.20 | 20,800 | — | — |
| 2023-04-11 | $6.33 | $12.72 | 23,500 | — | — |
| 2023-04-10 | $6.22 | $12.50 | 3,900 | — | — |
| 2023-04-06 | $6.38 | $12.82 | 5,800 | — | — |
| 2023-04-05 | $6.22 | $12.50 | 9,900 | — | — |
| 2023-04-04 | $6.50 | $13.06 | 6,800 | — | — |
| 2023-04-03 | $6.56 | $13.18 | 5,100 | — | — |
| 2023-03-31 | $6.70 | $13.46 | 4,000 | — | — |
| 2023-03-30 | $6.51 | $13.08 | 9,800 | — | — |
| 2023-03-29 | $6.58 | $13.22 | 3,400 | — | — |
| 2023-03-28 | $6.70 | $13.46 | 1,200 | — | — |
| 2023-03-27 | $6.63 | $13.32 | 3,300 | — | — |
| 2023-03-24 | $6.46 | $12.98 | 8,700 | — | — |
| 2023-03-23 | $6.42 | $12.90 | 5,100 | — | — |
| 2023-03-22 | $6.46 | $12.98 | 16,900 | — | — |
| 2023-03-21 | $6.84 | $13.74 | 4,000 | — | — |
| 2023-03-20 | $6.85 | $13.76 | 10,900 | — | — |
| 2023-03-17 | $6.64 | $13.34 | 4,800 | — | — |
| 2023-03-16 | $6.60 | $13.26 | 4,600 | — | — |
| 2023-03-15 | $6.65 | $13.36 | 4,400 | — | — |
| 2023-03-14 | $6.68 | $13.42 | 8,000 | — | — |
| 2023-03-13 | $6.30 | $12.66 | 16,300 | — | — |
| 2023-03-10 | $6.79 | $13.64 | 15,400 | — | — |
| 2023-03-09 | $6.99 | $14.04 | 17,200 | — | — |
| 2023-03-08 | $7.14 | $14.34 | 18,700 | — | — |
| 2023-03-07 | $7.01 | $14.08 | 30,000 | — | — |
| 2023-03-06 | $7.59 | $15.25 | 8,800 | — | — |
| 2023-03-03 | $7.96 | $15.99 | 12,500 | — | — |
| 2023-03-02 | $7.96 | $15.99 | 10,100 | — | — |
| 2023-03-01 | $7.92 | $15.91 | 6,700 | — | — |
| 2023-02-28 | $7.90 | $15.87 | 7,600 | — | — |
| 2023-02-27 | $7.90 | $15.87 | 4,400 | — | — |
| 2023-02-24 | $8.05 | $16.17 | 6,100 | — | — |
| 2023-02-23 | $8.00 | $16.07 | 69,400 | — | — |
| 2023-02-22 | $8.78 | $17.64 | 28,600 | — | — |
| 2023-02-21 | $8.61 | $17.30 | 6,300 | — | — |
| 2023-02-17 | $8.75 | $17.58 | 12,200 | — | — |
| 2023-02-16 | $8.67 | $17.42 | 7,600 | — | — |
| 2023-02-15 | $8.59 | $17.26 | 3,100 | — | — |
| 2023-02-14 | $8.74 | $17.56 | 10,800 | — | — |
| 2023-02-13 | $8.61 | $17.30 | 14,500 | — | — |
| 2023-02-10 | $8.52 | $17.12 | 14,700 | — | — |
| 2023-02-09 | $8.40 | $16.88 | 7,900 | — | — |
| 2023-02-08 | $8.47 | $17.02 | 0 | — | — |
| 2023-02-07 | $8.47 | $17.02 | 17,200 | — | — |
| 2023-02-06 | $8.43 | $16.94 | 500 | — | — |
| 2023-02-03 | $8.43 | $16.94 | 10,200 | — | — |
| 2023-02-02 | $8.38 | $16.84 | 2,100 | — | — |
| 2023-02-01 | $8.39 | $16.86 | 0 | — | — |
| 2023-01-31 | $8.39 | $16.86 | 3,300 | — | — |
| 2023-01-30 | $8.36 | $16.80 | 4,000 | — | — |
| 2023-01-27 | $8.30 | $16.67 | 2,900 | — | — |
| 2023-01-26 | $8.35 | $16.77 | 1,300 | — | — |
| 2023-01-25 | $8.25 | $16.57 | 1,800 | — | — |
| 2023-01-24 | $8.25 | $16.57 | 3,700 | — | — |
| 2023-01-23 | $8.26 | $16.59 | 1,700 | — | — |
| 2023-01-20 | $8.33 | $16.73 | 3,900 | — | — |
| 2023-01-19 | $8.30 | $16.67 | 2,600 | — | — |
| 2023-01-18 | $8.30 | $16.67 | 4,800 | — | — |
| 2023-01-17 | $8.32 | $16.71 | 1,400 | — | — |
| 2023-01-13 | $8.26 | $16.59 | 5,200 | — | — |
| 2023-01-12 | $8.24 | $16.55 | 10,900 | — | — |
| 2023-01-11 | $8.11 | $16.29 | 11,100 | — | — |
| 2023-01-10 | $7.93 | $15.93 | 13,500 | — | — |
| 2023-01-09 | $7.82 | $15.71 | 3,400 | — | — |
| 2023-01-06 | $7.86 | $15.79 | 1,000 | — | — |
| 2023-01-05 | $7.56 | $15.19 | 100 | — | — |
| 2023-01-04 | $7.58 | $15.23 | 4,500 | — | — |
| 2023-01-03 | $7.72 | $15.51 | 400 | — | — |