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
- 1992-12-23 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 | $6.82 | $6.82 | 41,900 | — | — |
| 2023-12-28 | $7.03 | $7.03 | 40,000 | — | — |
| 2023-12-27 | $7.08 | $7.08 | 44,600 | — | — |
| 2023-12-26 | $7.08 | $7.08 | 93,100 | — | — |
| 2023-12-22 | $7.07 | $7.07 | 31,400 | — | — |
| 2023-12-21 | $7.10 | $7.10 | 45,900 | — | — |
| 2023-12-20 | $6.68 | $6.68 | 72,700 | — | — |
| 2023-12-19 | $6.73 | $6.73 | 102,800 | — | — |
| 2023-12-18 | $6.81 | $6.81 | 87,000 | — | — |
| 2023-12-15 | $7.21 | $7.21 | 76,700 | — | — |
| 2023-12-14 | $7.38 | $7.38 | 44,500 | — | — |
| 2023-12-13 | $7.06 | $7.06 | 27,800 | — | — |
| 2023-12-12 | $7.08 | $7.08 | 23,200 | — | — |
| 2023-12-11 | $7.15 | $7.15 | 39,500 | — | — |
| 2023-12-08 | $7.15 | $7.15 | 50,300 | — | — |
| 2023-12-07 | $6.93 | $6.93 | 85,800 | — | — |
| 2023-12-06 | $6.80 | $6.80 | 73,800 | — | — |
| 2023-12-05 | $6.84 | $6.84 | 71,000 | — | — |
| 2023-12-04 | $7.41 | $7.41 | 59,400 | — | — |
| 2023-12-01 | $7.53 | $7.53 | 82,200 | — | — |
| 2023-11-30 | $7.49 | $7.49 | 37,200 | — | — |
| 2023-11-29 | $7.35 | $7.35 | 59,800 | — | — |
| 2023-11-28 | $7.09 | $7.09 | 72,800 | — | — |
| 2023-11-27 | $7.11 | $7.11 | 115,900 | — | — |
| 2023-11-24 | $7.53 | $7.53 | 27,900 | — | — |
| 2023-11-22 | $7.30 | $7.30 | 39,600 | — | — |
| 2023-11-21 | $7.22 | $7.22 | 79,400 | — | — |
| 2023-11-20 | $7.47 | $7.47 | 78,900 | — | — |
| 2023-11-17 | $7.38 | $7.38 | 86,600 | — | — |
| 2023-11-16 | $7.37 | $7.37 | 93,300 | — | — |
| 2023-11-15 | $7.93 | $7.93 | 90,400 | — | — |
| 2023-11-14 | $8.27 | $8.27 | 46,400 | — | — |
| 2023-11-13 | $7.98 | $7.98 | 35,300 | — | — |
| 2023-11-10 | $7.59 | $7.59 | 81,600 | — | — |
| 2023-11-09 | $7.58 | $7.58 | 55,300 | — | — |
| 2023-11-08 | $7.79 | $7.79 | 61,600 | — | — |
| 2023-11-07 | $8.02 | $8.02 | 59,500 | — | — |
| 2023-11-06 | $8.09 | $8.09 | 80,500 | — | — |
| 2023-11-03 | $8.31 | $8.31 | 72,500 | — | — |
| 2023-11-02 | $8.15 | $8.15 | 135,300 | — | — |
| 2023-11-01 | $7.44 | $7.44 | 118,900 | — | — |
| 2023-10-31 | $7.42 | $7.42 | 144,100 | — | — |
| 2023-10-30 | $7.23 | $7.23 | 140,000 | — | — |
| 2023-10-27 | $7.15 | $7.15 | 136,000 | — | — |
| 2023-10-26 | $7.40 | $7.40 | 474,200 | — | — |
| 2023-10-25 | $9.20 | $9.20 | 194,700 | — | — |
| 2023-10-24 | $9.77 | $9.77 | 122,800 | — | — |
| 2023-10-23 | $10.13 | $10.13 | 84,800 | — | — |
| 2023-10-20 | $10.24 | $10.24 | 71,200 | — | — |
| 2023-10-19 | $10.40 | $10.40 | 81,300 | — | — |
| 2023-10-18 | $10.80 | $10.80 | 83,500 | — | — |
| 2023-10-17 | $11.37 | $11.37 | 257,500 | — | — |
| 2023-10-16 | $11.18 | $11.18 | 271,000 | — | — |
| 2023-10-13 | $10.67 | $10.67 | 224,900 | — | — |
| 2023-10-12 | $10.05 | $10.05 | 57,100 | — | — |
| 2023-10-11 | $10.23 | $10.23 | 62,200 | — | — |
| 2023-10-10 | $10.43 | $10.43 | 120,500 | — | — |
| 2023-10-09 | $9.88 | $9.88 | 55,900 | — | — |
| 2023-10-06 | $9.83 | $9.83 | 61,800 | — | — |
| 2023-10-05 | $9.77 | $9.77 | 148,400 | — | — |
| 2023-10-04 | $10.58 | $10.58 | 143,200 | — | — |
| 2023-10-03 | $10.63 | $10.63 | 188,400 | — | — |
| 2023-10-02 | $11.37 | $11.37 | 473,300 | — | — |
| 2023-09-29 | $9.76 | $9.76 | 95,000 | — | — |
| 2023-09-28 | $9.55 | $9.55 | 72,400 | — | — |
| 2023-09-27 | $9.45 | $9.45 | 35,500 | — | — |
| 2023-09-26 | $9.50 | $9.50 | 57,000 | — | — |
| 2023-09-25 | $9.60 | $9.60 | 72,300 | — | — |
| 2023-09-22 | $9.48 | $9.48 | 57,200 | — | — |
| 2023-09-21 | $9.26 | $9.26 | 57,000 | — | — |
| 2023-09-20 | $9.46 | $9.46 | 71,900 | — | — |
| 2023-09-19 | $9.60 | $9.60 | 154,700 | — | — |
| 2023-09-18 | $10.03 | $10.03 | 151,000 | — | — |
| 2023-09-15 | $10.35 | $10.35 | 300,500 | — | — |
| 2023-09-14 | $10.13 | $10.13 | 85,800 | — | — |
| 2023-09-13 | $9.97 | $9.97 | 126,800 | — | — |
| 2023-09-12 | $10.29 | $10.29 | 269,100 | — | — |
| 2023-09-11 | $10.28 | $10.28 | 178,900 | — | — |
| 2023-09-08 | $9.61 | $9.61 | 78,100 | — | — |
| 2023-09-07 | $10.04 | $10.04 | 218,700 | — | — |
| 2023-09-06 | $9.70 | $9.70 | 99,900 | — | — |
| 2023-09-05 | $9.81 | $9.81 | 186,900 | — | — |
| 2023-09-01 | $10.00 | $10.00 | 365,600 | — | — |
| 2023-08-31 | $9.47 | $9.47 | 66,200 | — | — |
| 2023-08-30 | $9.52 | $9.52 | 66,800 | — | — |
| 2023-08-29 | $9.33 | $9.33 | 192,100 | — | — |
| 2023-08-28 | $9.55 | $9.55 | 135,300 | — | — |
| 2023-08-25 | $9.24 | $9.24 | 121,900 | — | — |
| 2023-08-24 | $9.02 | $9.02 | 137,900 | — | — |
| 2023-08-23 | $9.51 | $9.51 | 280,900 | — | — |
| 2023-08-22 | $10.43 | $10.43 | 746,600 | — | — |
| 2023-08-21 | $8.02 | $8.02 | 87,200 | — | — |
| 2023-08-18 | $8.18 | $8.18 | 82,400 | — | — |
| 2023-08-17 | $8.00 | $8.00 | 24,100 | — | — |
| 2023-08-16 | $8.16 | $8.16 | 32,700 | — | — |
| 2023-08-15 | $8.24 | $8.24 | 70,100 | — | — |
| 2023-08-14 | $8.12 | $8.12 | 112,900 | — | — |
| 2023-08-11 | $8.32 | $8.32 | 31,300 | — | — |
| 2023-08-10 | $8.39 | $8.39 | 80,100 | — | — |
| 2023-08-09 | $8.54 | $8.54 | 93,400 | — | — |
| 2023-08-08 | $8.88 | $8.88 | 105,100 | — | — |
| 2023-08-07 | $8.69 | $8.69 | 152,000 | — | — |
| 2023-08-04 | $8.13 | $8.13 | 125,200 | — | — |
| 2023-08-03 | $8.38 | $8.38 | 89,900 | — | — |
| 2023-08-02 | $8.40 | $8.40 | 133,600 | — | — |
| 2023-08-01 | $8.42 | $8.42 | 275,000 | — | — |
| 2023-07-31 | $8.19 | $8.19 | 335,500 | — | — |
| 2023-07-28 | $7.72 | $7.72 | 649,900 | — | — |
| 2023-07-27 | $7.52 | $7.52 | 8,945,200 | — | — |
| 2023-07-26 | $4.93 | $4.93 | 12,800 | — | — |
| 2023-07-25 | $4.85 | $4.85 | 13,900 | — | — |
| 2023-07-24 | $4.95 | $4.95 | 15,900 | — | — |
| 2023-07-21 | $5.00 | $5.00 | 7,000 | — | — |
| 2023-07-20 | $5.02 | $5.02 | 5,800 | — | — |
| 2023-07-19 | $5.07 | $5.07 | 15,000 | — | — |
| 2023-07-18 | $5.11 | $5.11 | 8,100 | — | — |
| 2023-07-17 | $4.99 | $4.99 | 17,200 | — | — |
| 2023-07-14 | $5.00 | $5.00 | 10,500 | — | — |
| 2023-07-13 | $5.15 | $5.15 | 36,900 | — | — |
| 2023-07-12 | $5.07 | $5.07 | 34,300 | — | — |
| 2023-07-11 | $4.89 | $4.89 | 9,500 | — | — |
| 2023-07-10 | $4.89 | $4.89 | 10,000 | — | — |
| 2023-07-07 | $4.92 | $4.92 | 11,300 | — | — |
| 2023-07-06 | $4.89 | $4.89 | 21,200 | — | — |
| 2023-07-05 | $4.89 | $4.89 | 14,100 | — | — |
| 2023-07-03 | $4.93 | $4.93 | 8,000 | — | — |
| 2023-06-30 | $4.84 | $4.84 | 17,600 | — | — |
| 2023-06-29 | $4.85 | $4.85 | 32,700 | — | — |
| 2023-06-28 | $4.64 | $4.64 | 15,500 | — | — |
| 2023-06-27 | $4.65 | $4.65 | 7,000 | — | — |
| 2023-06-26 | $4.66 | $4.66 | 22,200 | — | — |
| 2023-06-23 | $4.75 | $4.75 | 36,900 | — | — |
| 2023-06-22 | $4.99 | $4.99 | 19,900 | — | — |
| 2023-06-21 | $5.07 | $5.07 | 18,800 | — | — |
| 2023-06-20 | $4.99 | $4.99 | 19,300 | — | — |
| 2023-06-16 | $4.95 | $4.95 | 32,700 | — | — |
| 2023-06-15 | $5.13 | $5.13 | 81,800 | — | — |
| 2023-06-14 | $5.04 | $5.04 | 50,200 | — | — |
| 2023-06-13 | $4.83 | $4.83 | 75,500 | — | — |
| 2023-06-12 | $4.92 | $4.92 | 61,800 | — | — |
| 2023-06-09 | $4.67 | $4.67 | 12,100 | — | — |
| 2023-06-08 | $4.73 | $4.73 | 4,700 | — | — |
| 2023-06-07 | $4.71 | $4.71 | 13,200 | — | — |
| 2023-06-06 | $4.57 | $4.57 | 13,500 | — | — |
| 2023-06-05 | $4.64 | $4.64 | 17,900 | — | — |
| 2023-06-02 | $4.58 | $4.58 | 67,000 | — | — |
| 2023-06-01 | $4.32 | $4.32 | 31,300 | — | — |
| 2023-05-31 | $4.21 | $4.21 | 12,500 | — | — |
| 2023-05-30 | $4.20 | $4.20 | 12,100 | — | — |
| 2023-05-26 | $4.26 | $4.26 | 10,900 | — | — |
| 2023-05-25 | $4.27 | $4.27 | 16,700 | — | — |
| 2023-05-24 | $4.35 | $4.35 | 14,800 | — | — |
| 2023-05-23 | $4.37 | $4.37 | 6,400 | — | — |
| 2023-05-22 | $4.41 | $4.41 | 2,200 | — | — |
| 2023-05-19 | $4.42 | $4.42 | 6,200 | — | — |
| 2023-05-18 | $4.40 | $4.40 | 36,800 | — | — |
| 2023-05-17 | $4.29 | $4.29 | 9,300 | — | — |
| 2023-05-16 | $4.20 | $4.20 | 1,000 | — | — |
| 2023-05-15 | $4.20 | $4.20 | 10,300 | — | — |
| 2023-05-12 | $4.22 | $4.22 | 14,500 | — | — |
| 2023-05-11 | $4.11 | $4.11 | 29,100 | — | — |
| 2023-05-10 | $4.05 | $4.05 | 8,000 | — | — |
| 2023-05-09 | $4.02 | $4.02 | 9,200 | — | — |
| 2023-05-08 | $3.94 | $3.94 | 10,600 | — | — |
| 2023-05-05 | $4.08 | $4.08 | 9,000 | — | — |
| 2023-05-04 | $4.06 | $4.06 | 9,300 | — | — |
| 2023-05-03 | $4.00 | $4.00 | 17,600 | — | — |
| 2023-05-02 | $4.01 | $4.01 | 18,200 | — | — |
| 2023-05-01 | $4.12 | $4.12 | 9,400 | — | — |
| 2023-04-28 | $4.20 | $4.20 | 17,800 | — | — |
| 2023-04-27 | $4.16 | $4.16 | 46,300 | — | — |
| 2023-04-26 | $4.06 | $4.06 | 19,800 | — | — |
| 2023-04-25 | $4.06 | $4.06 | 4,800 | — | — |
| 2023-04-24 | $4.05 | $4.05 | 6,100 | — | — |
| 2023-04-21 | $4.06 | $4.06 | 1,600 | — | — |
| 2023-04-20 | $4.04 | $4.04 | 13,500 | — | — |
| 2023-04-19 | $4.03 | $4.03 | 10,300 | — | — |
| 2023-04-18 | $4.04 | $4.04 | 6,600 | — | — |
| 2023-04-17 | $4.03 | $4.03 | 10,700 | — | — |
| 2023-04-14 | $4.09 | $4.09 | 7,900 | — | — |
| 2023-04-13 | $4.12 | $4.12 | 11,100 | — | — |
| 2023-04-12 | $4.05 | $4.05 | 8,200 | — | — |
| 2023-04-11 | $3.93 | $3.93 | 18,100 | — | — |
| 2023-04-10 | $4.01 | $4.01 | 29,600 | — | — |
| 2023-04-06 | $3.89 | $3.89 | 6,800 | — | — |
| 2023-04-05 | $3.92 | $3.92 | 12,400 | — | — |
| 2023-04-04 | $3.96 | $3.96 | 7,300 | — | — |
| 2023-04-03 | $4.05 | $4.05 | 4,800 | — | — |
| 2023-03-31 | $4.02 | $4.02 | 44,500 | — | — |
| 2023-03-30 | $3.97 | $3.97 | 4,800 | — | — |
| 2023-03-29 | $3.88 | $3.88 | 15,600 | — | — |
| 2023-03-28 | $3.88 | $3.88 | 6,000 | — | — |
| 2023-03-27 | $3.90 | $3.90 | 16,200 | — | — |
| 2023-03-24 | $3.93 | $3.93 | 3,800 | — | — |
| 2023-03-23 | $3.92 | $3.92 | 18,500 | — | — |
| 2023-03-22 | $3.96 | $3.96 | 22,500 | — | — |
| 2023-03-21 | $4.04 | $4.04 | 36,300 | — | — |
| 2023-03-20 | $4.06 | $4.06 | 6,200 | — | — |
| 2023-03-17 | $4.03 | $4.03 | 56,000 | — | — |
| 2023-03-16 | $4.17 | $4.17 | 9,500 | — | — |
| 2023-03-15 | $4.05 | $4.05 | 22,600 | — | — |
| 2023-03-14 | $4.09 | $4.09 | 23,700 | — | — |
| 2023-03-13 | $4.04 | $4.04 | 45,300 | — | — |
| 2023-03-10 | $4.09 | $4.09 | 61,000 | — | — |
| 2023-03-09 | $4.10 | $4.10 | 19,600 | — | — |
| 2023-03-08 | $4.10 | $4.10 | 27,700 | — | — |
| 2023-03-07 | $3.90 | $3.90 | 24,100 | — | — |
| 2023-03-06 | $3.98 | $3.98 | 44,200 | — | — |
| 2023-03-03 | $4.05 | $4.05 | 46,600 | — | — |
| 2023-03-02 | $3.99 | $3.99 | 57,200 | — | — |
| 2023-03-01 | $4.03 | $4.03 | 9,700 | — | — |
| 2023-02-28 | $4.04 | $4.04 | 7,000 | — | — |
| 2023-02-27 | $4.04 | $4.04 | 11,800 | — | — |
| 2023-02-24 | $4.10 | $4.10 | 10,800 | — | — |
| 2023-02-23 | $4.20 | $4.20 | 7,000 | — | — |
| 2023-02-22 | $4.07 | $4.07 | 24,500 | — | — |
| 2023-02-21 | $4.06 | $4.06 | 21,400 | — | — |
| 2023-02-17 | $4.05 | $4.05 | 4,800 | — | — |
| 2023-02-16 | $4.00 | $4.00 | 6,000 | — | — |
| 2023-02-15 | $4.03 | $4.03 | 9,800 | — | — |
| 2023-02-14 | $4.02 | $4.02 | 14,900 | — | — |
| 2023-02-13 | $4.07 | $4.07 | 16,900 | — | — |
| 2023-02-10 | $4.04 | $4.04 | 5,100 | — | — |
| 2023-02-09 | $4.05 | $4.05 | 3,500 | — | — |
| 2023-02-08 | $4.11 | $4.11 | 6,500 | — | — |
| 2023-02-07 | $4.11 | $4.11 | 35,100 | — | — |
| 2023-02-06 | $4.10 | $4.10 | 13,000 | — | — |
| 2023-02-03 | $4.15 | $4.15 | 14,500 | — | — |
| 2023-02-02 | $4.18 | $4.18 | 39,700 | — | — |
| 2023-02-01 | $4.10 | $4.10 | 29,100 | — | — |
| 2023-01-31 | $4.07 | $4.07 | 23,000 | — | — |
| 2023-01-30 | $3.95 | $3.95 | 9,200 | — | — |
| 2023-01-27 | $3.99 | $3.99 | 19,500 | — | — |
| 2023-01-26 | $4.00 | $4.00 | 16,300 | — | — |
| 2023-01-25 | $4.03 | $4.03 | 15,000 | — | — |
| 2023-01-24 | $3.94 | $3.94 | 29,000 | — | — |
| 2023-01-23 | $3.95 | $3.95 | 15,500 | — | — |
| 2023-01-20 | $3.93 | $3.93 | 17,200 | — | — |
| 2023-01-19 | $3.97 | $3.97 | 26,600 | — | — |
| 2023-01-18 | $3.90 | $3.90 | 21,800 | — | — |
| 2023-01-17 | $3.95 | $3.95 | 27,200 | — | — |
| 2023-01-13 | $4.02 | $4.02 | 17,400 | — | — |
| 2023-01-12 | $4.06 | $4.06 | 11,700 | — | — |
| 2023-01-11 | $4.00 | $4.00 | 10,600 | — | — |
| 2023-01-10 | $4.04 | $4.04 | 20,700 | — | — |
| 2023-01-09 | $4.03 | $4.03 | 17,000 | — | — |
| 2023-01-06 | $3.98 | $3.98 | 56,200 | — | — |
| 2023-01-05 | $3.76 | $3.76 | 50,400 | — | — |
| 2023-01-04 | $3.87 | $3.87 | 26,800 | — | — |
| 2023-01-03 | $3.75 | $3.75 | 16,200 | — | — |