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
- 1996-08-22 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 | $6.98 | $9.10 | 8,100 | — | — |
| 2023-12-28 | $7.05 | $9.19 | 27,000 | — | — |
| 2023-12-27 | $7.01 | $9.14 | 11,500 | — | — |
| 2023-12-26 | $7.05 | $9.19 | 27,400 | — | — |
| 2023-12-22 | $7.02 | $9.15 | 2,900 | — | — |
| 2023-12-21 | $7.03 | $9.17 | 3,700 | — | — |
| 2023-12-20 | $6.95 | $9.06 | 12,900 | — | — |
| 2023-12-19 | $6.99 | $9.11 | 23,800 | — | — |
| 2023-12-18 | $6.91 | $9.01 | 21,500 | — | — |
| 2023-12-15 | $6.99 | $9.11 | 31,500 | — | — |
| 2023-12-14 | $7.01 | $9.14 | 16,800 | — | — |
| 2023-12-13 | $7.02 | $9.15 | 5,900 | — | — |
| 2023-12-12 | $6.95 | $9.06 | 13,400 | — | — |
| 2023-12-11 | $6.90 | $9.00 | 37,800 | — | — |
| 2023-12-08 | $6.94 | $9.05 | 22,400 | — | — |
| 2023-12-07 | $7.00 | $9.13 | 6,700 | — | — |
| 2023-12-06 | $7.00 | $9.13 | 21,900 | — | — |
| 2023-12-05 | $6.85 | $8.93 | 9,300 | — | — |
| 2023-12-04 | $6.72 | $8.76 | 21,000 | — | — |
| 2023-12-01 | $6.89 | $8.98 | 11,600 | — | — |
| 2023-11-30 | $6.75 | $8.80 | 11,300 | — | — |
| 2023-11-29 | $6.95 | $9.06 | 17,500 | — | — |
| 2023-11-28 | $7.07 | $9.22 | 30,600 | — | — |
| 2023-11-27 | $6.98 | $9.10 | 10,100 | — | — |
| 2023-11-24 | $7.06 | $9.20 | 4,600 | — | — |
| 2023-11-22 | $6.85 | $8.93 | 17,200 | — | — |
| 2023-11-21 | $6.75 | $8.80 | 16,500 | — | — |
| 2023-11-20 | $6.93 | $9.04 | 36,500 | — | — |
| 2023-11-17 | $6.93 | $9.04 | 30,200 | — | — |
| 2023-11-16 | $6.89 | $8.98 | 8,100 | — | — |
| 2023-11-15 | $6.83 | $8.91 | 45,600 | — | — |
| 2023-11-14 | $6.81 | $8.88 | 58,900 | — | — |
| 2023-11-13 | $6.56 | $8.55 | 28,400 | — | — |
| 2023-11-10 | $6.76 | $8.81 | 32,600 | — | — |
| 2023-11-09 | $6.16 | $8.03 | 12,200 | — | — |
| 2023-11-08 | $6.02 | $7.85 | 19,600 | — | — |
| 2023-11-07 | $6.02 | $7.85 | 11,200 | — | — |
| 2023-11-06 | $5.93 | $7.73 | 18,200 | — | — |
| 2023-11-03 | $5.98 | $7.80 | 13,800 | — | — |
| 2023-11-02 | $6.02 | $7.85 | 14,100 | — | — |
| 2023-11-01 | $5.96 | $7.77 | 12,700 | — | — |
| 2023-10-31 | $5.86 | $7.64 | 6,300 | — | — |
| 2023-10-30 | $5.99 | $7.81 | 6,700 | — | — |
| 2023-10-27 | $6.01 | $7.84 | 7,100 | — | — |
| 2023-10-26 | $5.86 | $7.64 | 48,800 | — | — |
| 2023-10-25 | $5.84 | $7.61 | 22,300 | — | — |
| 2023-10-24 | $5.94 | $7.74 | 7,300 | — | — |
| 2023-10-23 | $5.90 | $7.69 | 19,600 | — | — |
| 2023-10-20 | $6.06 | $7.90 | 8,100 | — | — |
| 2023-10-19 | $6.14 | $8.01 | 4,000 | — | — |
| 2023-10-18 | $6.06 | $7.90 | 48,200 | — | — |
| 2023-10-17 | $6.23 | $8.12 | 15,200 | — | — |
| 2023-10-16 | $5.98 | $7.80 | 31,100 | — | — |
| 2023-10-13 | $6.09 | $7.94 | 11,300 | — | — |
| 2023-10-12 | $6.41 | $8.36 | 12,200 | — | — |
| 2023-10-11 | $6.41 | $8.36 | 10,900 | — | — |
| 2023-10-10 | $6.68 | $8.71 | 12,500 | — | — |
| 2023-10-09 | $6.76 | $8.81 | 46,500 | — | — |
| 2023-10-06 | $6.33 | $8.25 | 10,500 | — | — |
| 2023-10-05 | $6.34 | $8.27 | 17,400 | — | — |
| 2023-10-04 | $6.26 | $8.16 | 7,300 | — | — |
| 2023-10-03 | $6.28 | $8.19 | 21,900 | — | — |
| 2023-10-02 | $6.49 | $8.46 | 10,800 | — | — |
| 2023-09-29 | $6.42 | $8.37 | 5,500 | — | — |
| 2023-09-28 | $6.39 | $8.33 | 14,700 | — | — |
| 2023-09-27 | $6.45 | $8.41 | 12,900 | — | — |
| 2023-09-26 | $6.33 | $8.25 | 12,100 | — | — |
| 2023-09-25 | $6.47 | $8.44 | 13,200 | — | — |
| 2023-09-22 | $6.48 | $8.45 | 10,700 | — | — |
| 2023-09-21 | $6.44 | $8.40 | 188,600 | — | — |
| 2023-09-20 | $6.66 | $8.68 | 6,300 | — | — |
| 2023-09-19 | $6.65 | $8.67 | 14,000 | — | — |
| 2023-09-18 | $6.57 | $8.57 | 19,000 | — | — |
| 2023-09-15 | $6.40 | $8.34 | 74,000 | — | — |
| 2023-09-14 | $6.89 | $8.98 | 7,800 | — | — |
| 2023-09-13 | $6.85 | $8.93 | 13,500 | — | — |
| 2023-09-12 | $6.85 | $8.93 | 18,200 | — | — |
| 2023-09-11 | $6.90 | $9.00 | 30,200 | — | — |
| 2023-09-08 | $7.01 | $9.14 | 19,600 | — | — |
| 2023-09-07 | $7.15 | $9.32 | 9,300 | — | — |
| 2023-09-06 | $7.41 | $9.66 | 8,500 | — | — |
| 2023-09-05 | $7.31 | $9.53 | 22,200 | — | — |
| 2023-09-01 | $7.27 | $9.48 | 17,000 | — | — |
| 2023-08-31 | $7.15 | $9.32 | 16,500 | — | — |
| 2023-08-30 | $7.14 | $9.31 | 14,500 | — | — |
| 2023-08-29 | $7.00 | $9.13 | 15,700 | — | — |
| 2023-08-28 | $6.96 | $9.07 | 35,300 | — | — |
| 2023-08-25 | $6.80 | $8.87 | 28,400 | — | — |
| 2023-08-24 | $6.96 | $9.07 | 26,500 | — | — |
| 2023-08-23 | $7.23 | $9.43 | 14,200 | — | — |
| 2023-08-22 | $6.93 | $9.04 | 11,000 | — | — |
| 2023-08-21 | $6.91 | $9.01 | 14,800 | — | — |
| 2023-08-18 | $6.91 | $9.01 | 3,100 | — | — |
| 2023-08-17 | $7.08 | $9.23 | 46,300 | — | — |
| 2023-08-16 | $7.08 | $9.23 | 22,100 | — | — |
| 2023-08-15 | $7.40 | $9.65 | 9,300 | — | — |
| 2023-08-14 | $7.39 | $9.64 | 35,500 | — | — |
| 2023-08-11 | $7.40 | $9.65 | 19,600 | — | — |
| 2023-08-10 | $7.31 | $9.53 | 46,800 | — | — |
| 2023-08-09 | $8.08 | $10.53 | 27,500 | — | — |
| 2023-08-08 | $7.91 | $10.31 | 21,800 | — | — |
| 2023-08-07 | $7.65 | $9.97 | 12,100 | — | — |
| 2023-08-04 | $7.58 | $9.88 | 24,400 | — | — |
| 2023-08-03 | $7.69 | $10.03 | 14,900 | — | — |
| 2023-08-02 | $7.75 | $10.10 | 12,200 | — | — |
| 2023-08-01 | $7.82 | $10.20 | 16,100 | — | — |
| 2023-07-31 | $7.98 | $10.40 | 23,500 | — | — |
| 2023-07-28 | $8.19 | $10.68 | 11,200 | — | — |
| 2023-07-27 | $8.22 | $10.72 | 8,300 | — | — |
| 2023-07-26 | $8.73 | $11.38 | 12,400 | — | — |
| 2023-07-25 | $8.59 | $11.20 | 18,600 | — | — |
| 2023-07-24 | $8.22 | $10.72 | 34,900 | — | — |
| 2023-07-21 | $8.41 | $10.97 | 10,000 | — | — |
| 2023-07-20 | $8.65 | $11.28 | 9,000 | — | — |
| 2023-07-19 | $9.02 | $11.76 | 11,200 | — | — |
| 2023-07-18 | $9.04 | $11.79 | 14,800 | — | — |
| 2023-07-17 | $8.70 | $11.34 | 22,000 | — | — |
| 2023-07-14 | $8.46 | $11.03 | 36,000 | — | — |
| 2023-07-13 | $9.08 | $11.84 | 7,600 | — | — |
| 2023-07-12 | $9.09 | $11.85 | 17,800 | — | — |
| 2023-07-11 | $8.95 | $11.67 | 23,200 | — | — |
| 2023-07-10 | $8.91 | $11.62 | 83,400 | — | — |
| 2023-07-07 | $8.70 | $11.34 | 23,200 | — | — |
| 2023-07-06 | $8.46 | $11.03 | 18,600 | — | — |
| 2023-07-05 | $8.93 | $11.64 | 19,600 | — | — |
| 2023-07-03 | $9.00 | $11.73 | 16,900 | — | — |
| 2023-06-30 | $8.96 | $11.68 | 9,400 | — | — |
| 2023-06-29 | $8.82 | $11.50 | 10,300 | — | — |
| 2023-06-28 | $8.57 | $11.17 | 13,900 | — | — |
| 2023-06-27 | $8.66 | $11.29 | 26,400 | — | — |
| 2023-06-26 | $9.24 | $12.05 | 60,600 | — | — |
| 2023-06-23 | $8.91 | $11.62 | 46,300 | — | — |
| 2023-06-22 | $9.18 | $11.97 | 24,900 | — | — |
| 2023-06-21 | $9.27 | $12.09 | 33,300 | — | — |
| 2023-06-20 | $9.10 | $11.86 | 80,300 | — | — |
| 2023-06-16 | $8.72 | $11.37 | 79,200 | — | — |
| 2023-06-15 | $8.07 | $10.52 | 16,000 | — | — |
| 2023-06-14 | $7.87 | $10.26 | 21,700 | — | — |
| 2023-06-13 | $7.81 | $10.18 | 16,800 | — | — |
| 2023-06-12 | $7.64 | $9.96 | 21,400 | — | — |
| 2023-06-09 | $7.59 | $9.90 | 12,600 | — | — |
| 2023-06-08 | $7.62 | $9.94 | 4,000 | — | — |
| 2023-06-07 | $7.68 | $10.01 | 20,700 | — | — |
| 2023-06-06 | $7.49 | $9.77 | 10,000 | — | — |
| 2023-06-05 | $7.39 | $9.64 | 22,200 | — | — |
| 2023-06-02 | $7.23 | $9.43 | 20,100 | — | — |
| 2023-06-01 | $7.22 | $9.41 | 6,900 | — | — |
| 2023-05-31 | $7.19 | $9.37 | 6,500 | — | — |
| 2023-05-30 | $7.22 | $9.41 | 19,700 | — | — |
| 2023-05-26 | $7.24 | $9.44 | 11,900 | — | — |
| 2023-05-25 | $7.21 | $9.40 | 8,800 | — | — |
| 2023-05-24 | $7.53 | $9.82 | 13,900 | — | — |
| 2023-05-23 | $7.53 | $9.82 | 8,300 | — | — |
| 2023-05-22 | $7.48 | $9.75 | 31,700 | — | — |
| 2023-05-19 | $7.26 | $9.47 | 20,800 | — | — |
| 2023-05-18 | $7.32 | $9.54 | 8,400 | — | — |
| 2023-05-17 | $7.39 | $9.64 | 20,700 | — | — |
| 2023-05-16 | $7.30 | $9.52 | 59,600 | — | — |
| 2023-05-15 | $7.41 | $9.66 | 35,100 | — | — |
| 2023-05-12 | $7.02 | $9.15 | 32,300 | — | — |
| 2023-05-11 | $6.93 | $9.04 | 97,100 | — | — |
| 2023-05-10 | $7.29 | $9.50 | 300,200 | — | — |
| 2023-05-09 | $5.84 | $7.61 | 8,900 | — | — |
| 2023-05-08 | $5.80 | $7.56 | 3,300 | — | — |
| 2023-05-05 | $5.60 | $7.30 | 5,200 | — | — |
| 2023-05-04 | $5.66 | $7.38 | 8,500 | — | — |
| 2023-05-03 | $5.67 | $7.39 | 23,000 | — | — |
| 2023-05-02 | $5.80 | $7.56 | 18,300 | — | — |
| 2023-05-01 | $5.68 | $7.41 | 16,700 | — | — |
| 2023-04-28 | $5.60 | $7.30 | 21,500 | — | — |
| 2023-04-27 | $5.27 | $6.87 | 96,800 | — | — |
| 2023-04-26 | $5.50 | $7.17 | 21,200 | — | — |
| 2023-04-25 | $5.39 | $7.03 | 28,000 | — | — |
| 2023-04-24 | $5.77 | $7.52 | 45,400 | — | — |
| 2023-04-21 | $6.12 | $7.98 | 2,800 | — | — |
| 2023-04-20 | $5.93 | $7.73 | 600 | — | — |
| 2023-04-19 | $5.98 | $7.80 | 46,100 | — | — |
| 2023-04-18 | $5.99 | $7.81 | 15,200 | — | — |
| 2023-04-17 | $6.07 | $7.91 | 6,200 | — | — |
| 2023-04-14 | $6.14 | $8.01 | 15,700 | — | — |
| 2023-04-13 | $6.08 | $7.93 | 36,300 | — | — |
| 2023-04-12 | $6.06 | $7.90 | 83,500 | — | — |
| 2023-04-11 | $6.48 | $8.45 | 24,700 | — | — |
| 2023-04-10 | $6.54 | $8.53 | 2,700 | — | — |
| 2023-04-06 | $6.68 | $8.71 | 34,000 | — | — |
| 2023-04-05 | $6.30 | $8.21 | 17,600 | — | — |
| 2023-04-04 | $6.21 | $8.10 | 3,600 | — | — |
| 2023-04-03 | $6.35 | $8.28 | 4,900 | — | — |
| 2023-03-31 | $6.19 | $8.07 | 4,600 | — | — |
| 2023-03-30 | $6.36 | $8.29 | 2,900 | — | — |
| 2023-03-29 | $6.33 | $8.25 | 4,200 | — | — |
| 2023-03-28 | $6.12 | $7.98 | 13,100 | — | — |
| 2023-03-27 | $6.15 | $8.02 | 14,100 | — | — |
| 2023-03-24 | $6.22 | $8.11 | 11,300 | — | — |
| 2023-03-23 | $6.43 | $8.38 | 7,800 | — | — |
| 2023-03-22 | $6.21 | $8.10 | 11,600 | — | — |
| 2023-03-21 | $6.42 | $8.37 | 20,600 | — | — |
| 2023-03-20 | $6.63 | $8.64 | 17,200 | — | — |
| 2023-03-17 | $6.75 | $8.80 | 14,700 | — | — |
| 2023-03-16 | $6.95 | $9.06 | 11,000 | — | — |
| 2023-03-15 | $6.58 | $8.58 | 20,900 | — | — |
| 2023-03-14 | $7.08 | $9.23 | 8,200 | — | — |
| 2023-03-13 | $7.17 | $9.35 | 7,900 | — | — |
| 2023-03-10 | $6.89 | $8.98 | 34,400 | — | — |
| 2023-03-09 | $7.29 | $9.50 | 103,100 | — | — |
| 2023-03-08 | $7.65 | $9.97 | 51,200 | — | — |
| 2023-03-07 | $7.50 | $9.78 | 4,600 | — | — |
| 2023-03-06 | $7.63 | $9.95 | 15,000 | — | — |
| 2023-03-03 | $7.41 | $9.66 | 4,600 | — | — |
| 2023-03-02 | $7.22 | $9.41 | 41,800 | — | — |
| 2023-03-01 | $7.07 | $9.22 | 4,700 | — | — |
| 2023-02-28 | $6.99 | $9.11 | 4,100 | — | — |
| 2023-02-27 | $6.91 | $9.01 | 10,400 | — | — |
| 2023-02-24 | $6.78 | $8.84 | 6,600 | — | — |
| 2023-02-23 | $6.97 | $9.09 | 14,100 | — | — |
| 2023-02-22 | $6.76 | $8.81 | 20,400 | — | — |
| 2023-02-21 | $7.08 | $9.23 | 13,900 | — | — |
| 2023-02-17 | $7.37 | $9.61 | 13,600 | — | — |
| 2023-02-16 | $7.24 | $9.44 | 12,000 | — | — |
| 2023-02-15 | $7.31 | $9.53 | 7,200 | — | — |
| 2023-02-14 | $7.25 | $9.45 | 2,300 | — | — |
| 2023-02-13 | $7.34 | $9.57 | 4,900 | — | — |
| 2023-02-10 | $7.31 | $9.53 | 12,100 | — | — |
| 2023-02-09 | $7.46 | $9.73 | 6,500 | — | — |
| 2023-02-08 | $7.27 | $9.48 | 7,400 | — | — |
| 2023-02-07 | $7.27 | $9.48 | 4,400 | — | — |
| 2023-02-06 | $7.27 | $9.48 | 13,900 | — | — |
| 2023-02-03 | $7.28 | $9.49 | 10,200 | — | — |
| 2023-02-02 | $7.33 | $9.56 | 16,400 | — | — |
| 2023-02-01 | $7.46 | $9.73 | 7,700 | — | — |
| 2023-01-31 | $7.54 | $9.83 | 7,000 | — | — |
| 2023-01-30 | $7.44 | $9.70 | 21,000 | — | — |
| 2023-01-27 | $7.54 | $9.83 | 28,300 | — | — |
| 2023-01-26 | $7.62 | $9.94 | 129,500 | — | — |
| 2023-01-25 | $6.98 | $9.10 | 5,100 | — | — |
| 2023-01-24 | $6.86 | $8.94 | 10,500 | — | — |
| 2023-01-23 | $6.83 | $8.91 | 35,000 | — | — |
| 2023-01-20 | $6.75 | $8.80 | 21,800 | — | — |
| 2023-01-19 | $6.87 | $8.96 | 14,200 | — | — |
| 2023-01-18 | $7.08 | $9.23 | 12,800 | — | — |
| 2023-01-17 | $7.00 | $9.13 | 18,100 | — | — |
| 2023-01-13 | $6.95 | $9.06 | 57,000 | — | — |
| 2023-01-12 | $6.54 | $8.53 | 16,900 | — | — |
| 2023-01-11 | $6.84 | $8.92 | 11,900 | — | — |
| 2023-01-10 | $6.55 | $8.54 | 5,400 | — | — |
| 2023-01-09 | $6.33 | $8.25 | 13,300 | — | — |
| 2023-01-06 | $6.25 | $8.15 | 1,300 | — | — |
| 2023-01-05 | $6.22 | $8.11 | 3,200 | — | — |
| 2023-01-04 | $6.43 | $8.38 | 10,700 | — | — |
| 2023-01-03 | $6.35 | $8.28 | 23,300 | — | — |