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
- 2005-08-17 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 | $6.08 | $7.61 | 1,739,100 | — | — |
| 2023-12-28 | $5.93 | $7.42 | 579,200 | — | — |
| 2023-12-27 | $5.88 | $7.36 | 319,500 | — | — |
| 2023-12-26 | $5.83 | $7.30 | 282,300 | — | — |
| 2023-12-22 | $5.79 | $7.25 | 435,100 | — | — |
| 2023-12-21 | $5.81 | $7.27 | 349,900 | — | — |
| 2023-12-20 | $5.65 | $7.07 | 506,100 | — | — |
| 2023-12-19 | $5.69 | $7.12 | 476,300 | — | — |
| 2023-12-18 | $5.51 | $6.90 | 532,500 | — | — |
| 2023-12-15 | $5.65 | $7.07 | 1,111,600 | — | — |
| 2023-12-14 | $5.79 | $7.25 | 512,000 | — | — |
| 2023-12-13 | $5.61 | $7.02 | 781,800 | — | — |
| 2023-12-12 | $5.38 | $6.73 | 424,200 | — | — |
| 2023-12-11 | $5.51 | $6.90 | 353,100 | — | — |
| 2023-12-08 | $5.45 | $6.82 | 274,000 | — | — |
| 2023-12-07 | $5.46 | $6.84 | 459,600 | — | — |
| 2023-12-06 | $5.34 | $6.68 | 402,600 | — | — |
| 2023-12-05 | $5.28 | $6.61 | 493,600 | — | — |
| 2023-12-04 | $5.41 | $6.77 | 529,400 | — | — |
| 2023-12-01 | $5.47 | $6.85 | 545,100 | — | — |
| 2023-11-30 | $5.38 | $6.73 | 774,100 | — | — |
| 2023-11-29 | $5.33 | $6.67 | 724,000 | — | — |
| 2023-11-28 | $5.14 | $6.43 | 570,900 | — | — |
| 2023-11-27 | $5.28 | $6.61 | 526,200 | — | — |
| 2023-11-24 | $5.20 | $6.51 | 209,800 | — | — |
| 2023-11-22 | $5.27 | $6.60 | 239,400 | — | — |
| 2023-11-21 | $5.33 | $6.67 | 415,700 | — | — |
| 2023-11-20 | $5.36 | $6.71 | 626,300 | — | — |
| 2023-11-17 | $5.33 | $6.67 | 587,900 | — | — |
| 2023-11-16 | $5.17 | $6.47 | 464,000 | — | — |
| 2023-11-15 | $5.19 | $6.50 | 596,400 | — | — |
| 2023-11-14 | $5.00 | $6.26 | 769,000 | — | — |
| 2023-11-13 | $4.73 | $5.83 | 614,500 | — | — |
| 2023-11-10 | $4.79 | $5.90 | 829,800 | — | — |
| 2023-11-09 | $4.72 | $5.82 | 707,400 | — | — |
| 2023-11-08 | $4.88 | $6.01 | 816,900 | — | — |
| 2023-11-07 | $4.80 | $5.91 | 1,550,200 | — | — |
| 2023-11-06 | $4.95 | $6.10 | 720,000 | — | — |
| 2023-11-03 | $5.05 | $6.22 | 1,022,600 | — | — |
| 2023-11-02 | $5.18 | $6.38 | 564,900 | — | — |
| 2023-11-01 | $5.08 | $6.26 | 429,400 | — | — |
| 2023-10-31 | $5.06 | $6.23 | 347,800 | — | — |
| 2023-10-30 | $5.06 | $6.23 | 399,800 | — | — |
| 2023-10-27 | $4.89 | $6.02 | 602,800 | — | — |
| 2023-10-26 | $5.06 | $6.23 | 571,100 | — | — |
| 2023-10-25 | $4.95 | $6.10 | 385,700 | — | — |
| 2023-10-24 | $4.98 | $6.14 | 546,900 | — | — |
| 2023-10-23 | $4.96 | $6.11 | 420,500 | — | — |
| 2023-10-20 | $5.04 | $6.21 | 585,100 | — | — |
| 2023-10-19 | $5.02 | $6.18 | 518,600 | — | — |
| 2023-10-18 | $5.17 | $6.37 | 520,100 | — | — |
| 2023-10-17 | $5.39 | $6.64 | 454,600 | — | — |
| 2023-10-16 | $5.31 | $6.54 | 1,058,600 | — | — |
| 2023-10-13 | $5.24 | $6.46 | 399,100 | — | — |
| 2023-10-12 | $5.30 | $6.53 | 411,800 | — | — |
| 2023-10-11 | $5.40 | $6.65 | 372,300 | — | — |
| 2023-10-10 | $5.39 | $6.64 | 805,000 | — | — |
| 2023-10-09 | $5.37 | $6.62 | 320,600 | — | — |
| 2023-10-06 | $5.29 | $6.52 | 438,500 | — | — |
| 2023-10-05 | $5.37 | $6.62 | 392,300 | — | — |
| 2023-10-04 | $5.39 | $6.64 | 460,600 | — | — |
| 2023-10-03 | $5.38 | $6.63 | 528,300 | — | — |
| 2023-10-02 | $5.38 | $6.63 | 721,800 | — | — |
| 2023-09-29 | $5.74 | $7.07 | 647,400 | — | — |
| 2023-09-28 | $5.71 | $7.03 | 727,800 | — | — |
| 2023-09-27 | $5.77 | $7.11 | 511,700 | — | — |
| 2023-09-26 | $5.75 | $7.08 | 495,200 | — | — |
| 2023-09-25 | $5.85 | $7.21 | 480,200 | — | — |
| 2023-09-22 | $5.82 | $7.17 | 1,478,700 | — | — |
| 2023-09-21 | $5.91 | $7.28 | 618,900 | — | — |
| 2023-09-20 | $5.89 | $7.26 | 864,800 | — | — |
| 2023-09-19 | $5.74 | $7.07 | 551,500 | — | — |
| 2023-09-18 | $5.64 | $6.95 | 413,300 | — | — |
| 2023-09-15 | $5.65 | $6.96 | 1,498,600 | — | — |
| 2023-09-14 | $5.74 | $7.07 | 591,800 | — | — |
| 2023-09-13 | $5.35 | $6.59 | 668,300 | — | — |
| 2023-09-12 | $5.37 | $6.62 | 446,700 | — | — |
| 2023-09-11 | $5.23 | $6.44 | 698,500 | — | — |
| 2023-09-08 | $5.31 | $6.54 | 488,700 | — | — |
| 2023-09-07 | $5.25 | $6.47 | 1,104,400 | — | — |
| 2023-09-06 | $5.26 | $6.48 | 900,900 | — | — |
| 2023-09-05 | $5.28 | $6.50 | 808,100 | — | — |
| 2023-09-01 | $5.43 | $6.69 | 769,200 | — | — |
| 2023-08-31 | $5.33 | $6.57 | 1,339,200 | — | — |
| 2023-08-30 | $5.25 | $6.47 | 600,500 | — | — |
| 2023-08-29 | $5.09 | $6.27 | 454,600 | — | — |
| 2023-08-28 | $4.88 | $6.01 | 1,071,500 | — | — |
| 2023-08-25 | $4.85 | $5.98 | 598,000 | — | — |
| 2023-08-24 | $4.87 | $6.00 | 1,020,500 | — | — |
| 2023-08-23 | $4.86 | $5.99 | 709,200 | — | — |
| 2023-08-22 | $4.92 | $6.06 | 588,100 | — | — |
| 2023-08-21 | $5.16 | $6.36 | 486,700 | — | — |
| 2023-08-18 | $5.32 | $6.46 | 616,100 | — | — |
| 2023-08-17 | $5.37 | $6.52 | 334,000 | — | — |
| 2023-08-16 | $5.42 | $6.58 | 484,900 | — | — |
| 2023-08-15 | $5.46 | $6.63 | 1,001,500 | — | — |
| 2023-08-14 | $5.51 | $6.69 | 410,800 | — | — |
| 2023-08-11 | $5.61 | $6.81 | 452,800 | — | — |
| 2023-08-10 | $5.66 | $6.87 | 379,300 | — | — |
| 2023-08-09 | $5.78 | $7.02 | 771,300 | — | — |
| 2023-08-08 | $6.05 | $7.35 | 319,600 | — | — |
| 2023-08-07 | $6.05 | $7.35 | 286,800 | — | — |
| 2023-08-04 | $6.09 | $7.40 | 434,900 | — | — |
| 2023-08-03 | $6.10 | $7.41 | 323,400 | — | — |
| 2023-08-02 | $6.15 | $7.47 | 310,400 | — | — |
| 2023-08-01 | $6.12 | $7.43 | 505,100 | — | — |
| 2023-07-31 | $6.09 | $7.40 | 432,700 | — | — |
| 2023-07-28 | $6.02 | $7.31 | 576,900 | — | — |
| 2023-07-27 | $5.90 | $7.17 | 1,010,900 | — | — |
| 2023-07-26 | $5.88 | $7.14 | 903,000 | — | — |
| 2023-07-25 | $5.75 | $6.98 | 380,900 | — | — |
| 2023-07-24 | $5.70 | $6.92 | 746,200 | — | — |
| 2023-07-21 | $5.69 | $6.91 | 339,700 | — | — |
| 2023-07-20 | $5.65 | $6.86 | 301,700 | — | — |
| 2023-07-19 | $5.71 | $6.94 | 351,000 | — | — |
| 2023-07-18 | $5.67 | $6.89 | 257,500 | — | — |
| 2023-07-17 | $5.64 | $6.85 | 431,800 | — | — |
| 2023-07-14 | $5.60 | $6.80 | 453,100 | — | — |
| 2023-07-13 | $5.70 | $6.92 | 460,100 | — | — |
| 2023-07-12 | $5.69 | $6.91 | 502,200 | — | — |
| 2023-07-11 | $5.67 | $6.89 | 695,500 | — | — |
| 2023-07-10 | $5.65 | $6.86 | 862,400 | — | — |
| 2023-07-07 | $5.50 | $6.68 | 1,066,400 | — | — |
| 2023-07-06 | $5.34 | $6.49 | 1,005,800 | — | — |
| 2023-07-05 | $5.44 | $6.61 | 1,239,600 | — | — |
| 2023-07-03 | $5.40 | $6.56 | 319,800 | — | — |
| 2023-06-30 | $5.21 | $6.33 | 636,100 | — | — |
| 2023-06-29 | $5.17 | $6.28 | 469,700 | — | — |
| 2023-06-28 | $5.17 | $6.28 | 289,600 | — | — |
| 2023-06-27 | $5.18 | $6.29 | 331,100 | — | — |
| 2023-06-26 | $5.09 | $6.18 | 384,600 | — | — |
| 2023-06-23 | $4.98 | $6.05 | 1,209,600 | — | — |
| 2023-06-22 | $5.14 | $6.24 | 560,200 | — | — |
| 2023-06-21 | $5.13 | $6.23 | 387,200 | — | — |
| 2023-06-20 | $5.15 | $6.26 | 495,700 | — | — |
| 2023-06-16 | $5.25 | $6.38 | 1,412,500 | — | — |
| 2023-06-15 | $5.10 | $6.19 | 723,300 | — | — |
| 2023-06-14 | $5.00 | $6.07 | 477,500 | — | — |
| 2023-06-13 | $5.08 | $6.17 | 318,100 | — | — |
| 2023-06-12 | $5.05 | $6.13 | 505,100 | — | — |
| 2023-06-09 | $5.06 | $6.15 | 278,900 | — | — |
| 2023-06-08 | $5.24 | $6.36 | 724,700 | — | — |
| 2023-06-07 | $5.40 | $6.56 | 397,400 | — | — |
| 2023-06-06 | $5.23 | $6.35 | 369,900 | — | — |
| 2023-06-05 | $5.06 | $6.15 | 407,700 | — | — |
| 2023-06-02 | $5.14 | $6.24 | 652,400 | — | — |
| 2023-06-01 | $4.86 | $5.90 | 591,500 | — | — |
| 2023-05-31 | $4.84 | $5.88 | 762,400 | — | — |
| 2023-05-30 | $4.83 | $5.87 | 517,800 | — | — |
| 2023-05-26 | $5.01 | $6.09 | 386,800 | — | — |
| 2023-05-25 | $4.95 | $6.01 | 367,700 | — | — |
| 2023-05-24 | $5.13 | $6.23 | 435,600 | — | — |
| 2023-05-23 | $5.24 | $6.36 | 437,500 | — | — |
| 2023-05-22 | $5.21 | $6.33 | 384,100 | — | — |
| 2023-05-19 | $5.14 | $6.24 | 391,700 | — | — |
| 2023-05-18 | $5.21 | $6.33 | 360,900 | — | — |
| 2023-05-17 | $5.28 | $6.32 | 381,000 | — | — |
| 2023-05-16 | $5.19 | $6.21 | 490,800 | — | — |
| 2023-05-15 | $5.35 | $6.41 | 636,100 | — | — |
| 2023-05-12 | $5.21 | $6.24 | 317,100 | — | — |
| 2023-05-11 | $5.25 | $6.29 | 490,000 | — | — |
| 2023-05-10 | $5.13 | $6.14 | 443,100 | — | — |
| 2023-05-09 | $5.14 | $6.15 | 492,300 | — | — |
| 2023-05-08 | $5.19 | $6.21 | 670,600 | — | — |
| 2023-05-05 | $5.11 | $6.12 | 972,600 | — | — |
| 2023-05-04 | $4.42 | $5.29 | 551,500 | — | — |
| 2023-05-03 | $4.42 | $5.29 | 470,600 | — | — |
| 2023-05-02 | $4.41 | $5.28 | 861,900 | — | — |
| 2023-05-01 | $4.53 | $5.42 | 421,300 | — | — |
| 2023-04-28 | $4.58 | $5.48 | 669,600 | — | — |
| 2023-04-27 | $4.46 | $5.34 | 781,300 | — | — |
| 2023-04-26 | $4.39 | $5.26 | 864,100 | — | — |
| 2023-04-25 | $4.53 | $5.42 | 485,600 | — | — |
| 2023-04-24 | $4.76 | $5.70 | 531,000 | — | — |
| 2023-04-21 | $4.84 | $5.80 | 421,300 | — | — |
| 2023-04-20 | $4.91 | $5.88 | 448,200 | — | — |
| 2023-04-19 | $5.01 | $6.00 | 346,500 | — | — |
| 2023-04-18 | $5.05 | $6.05 | 379,100 | — | — |
| 2023-04-17 | $5.09 | $6.09 | 531,000 | — | — |
| 2023-04-14 | $5.09 | $6.09 | 541,100 | — | — |
| 2023-04-13 | $5.21 | $6.24 | 394,000 | — | — |
| 2023-04-12 | $5.15 | $6.17 | 431,500 | — | — |
| 2023-04-11 | $5.21 | $6.24 | 630,800 | — | — |
| 2023-04-10 | $5.09 | $6.09 | 534,900 | — | — |
| 2023-04-06 | $5.02 | $6.01 | 539,000 | — | — |
| 2023-04-05 | $4.98 | $5.96 | 508,600 | — | — |
| 2023-04-04 | $5.10 | $6.11 | 762,500 | — | — |
| 2023-04-03 | $5.39 | $6.45 | 947,900 | — | — |
| 2023-03-31 | $5.32 | $6.37 | 726,700 | — | — |
| 2023-03-30 | $5.23 | $6.26 | 351,300 | — | — |
| 2023-03-29 | $5.23 | $6.26 | 538,500 | — | — |
| 2023-03-28 | $5.19 | $6.21 | 862,200 | — | — |
| 2023-03-27 | $5.15 | $6.17 | 901,700 | — | — |
| 2023-03-24 | $4.95 | $5.93 | 550,900 | — | — |
| 2023-03-23 | $4.99 | $5.97 | 778,800 | — | — |
| 2023-03-22 | $5.05 | $6.05 | 1,030,100 | — | — |
| 2023-03-21 | $4.86 | $5.82 | 657,900 | — | — |
| 2023-03-20 | $4.77 | $5.71 | 859,000 | — | — |
| 2023-03-17 | $4.88 | $5.84 | 1,756,300 | — | — |
| 2023-03-16 | $5.09 | $6.09 | 643,600 | — | — |
| 2023-03-15 | $5.09 | $6.09 | 609,500 | — | — |
| 2023-03-14 | $5.14 | $6.15 | 697,900 | — | — |
| 2023-03-13 | $5.06 | $6.06 | 706,100 | — | — |
| 2023-03-10 | $5.31 | $6.36 | 576,500 | — | — |
| 2023-03-09 | $5.30 | $6.35 | 409,600 | — | — |
| 2023-03-08 | $5.44 | $6.42 | 479,400 | — | — |
| 2023-03-07 | $5.38 | $6.35 | 589,900 | — | — |
| 2023-03-06 | $5.39 | $6.36 | 960,700 | — | — |
| 2023-03-03 | $5.71 | $6.74 | 369,500 | — | — |
| 2023-03-02 | $5.61 | $6.62 | 473,600 | — | — |
| 2023-03-01 | $5.55 | $6.55 | 864,800 | — | — |
| 2023-02-28 | $5.67 | $6.70 | 753,000 | — | — |
| 2023-02-27 | $5.67 | $6.70 | 1,227,100 | — | — |
| 2023-02-24 | $5.39 | $6.36 | 702,200 | — | — |
| 2023-02-23 | $5.67 | $6.70 | 383,800 | — | — |
| 2023-02-22 | $5.59 | $6.60 | 430,500 | — | — |
| 2023-02-21 | $5.52 | $6.52 | 660,800 | — | — |
| 2023-02-17 | $5.85 | $6.91 | 503,500 | — | — |
| 2023-02-16 | $5.83 | $6.88 | 625,900 | — | — |
| 2023-02-15 | $5.66 | $6.68 | 683,800 | — | — |
| 2023-02-14 | $5.80 | $6.85 | 970,100 | — | — |
| 2023-02-13 | $6.34 | $7.49 | 397,200 | — | — |
| 2023-02-10 | $6.24 | $7.37 | 367,900 | — | — |
| 2023-02-09 | $6.30 | $7.44 | 346,200 | — | — |
| 2023-02-08 | $6.32 | $7.46 | 287,100 | — | — |
| 2023-02-07 | $6.40 | $7.56 | 320,800 | — | — |
| 2023-02-06 | $6.34 | $7.49 | 487,000 | — | — |
| 2023-02-03 | $6.42 | $7.58 | 406,400 | — | — |
| 2023-02-02 | $6.51 | $7.69 | 546,200 | — | — |
| 2023-02-01 | $6.45 | $7.62 | 441,400 | — | — |
| 2023-01-31 | $6.35 | $7.50 | 523,700 | — | — |
| 2023-01-30 | $6.14 | $7.25 | 288,900 | — | — |
| 2023-01-27 | $6.19 | $7.31 | 730,600 | — | — |
| 2023-01-26 | $6.10 | $7.20 | 219,300 | — | — |
| 2023-01-25 | $6.07 | $7.17 | 229,500 | — | — |
| 2023-01-24 | $6.05 | $7.14 | 201,400 | — | — |
| 2023-01-23 | $6.12 | $7.23 | 357,400 | — | — |
| 2023-01-20 | $6.10 | $7.20 | 321,400 | — | — |
| 2023-01-19 | $5.99 | $7.07 | 386,000 | — | — |
| 2023-01-18 | $5.99 | $7.07 | 417,500 | — | — |
| 2023-01-17 | $6.12 | $7.23 | 342,100 | — | — |
| 2023-01-13 | $6.19 | $7.31 | 286,100 | — | — |
| 2023-01-12 | $6.16 | $7.27 | 395,900 | — | — |
| 2023-01-11 | $6.07 | $7.17 | 541,100 | — | — |
| 2023-01-10 | $5.96 | $7.04 | 504,800 | — | — |
| 2023-01-09 | $5.87 | $6.93 | 562,100 | — | — |
| 2023-01-06 | $5.93 | $7.00 | 357,900 | — | — |
| 2023-01-05 | $5.85 | $6.91 | 313,300 | — | — |
| 2023-01-04 | $5.92 | $6.99 | 372,000 | — | — |
| 2023-01-03 | $5.80 | $6.85 | 591,000 | — | — |