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
- 2007-11-07 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 | $9.46 | $12.40 | 286,500 | — | — |
| 2023-12-28 | $9.74 | $12.77 | 302,900 | — | — |
| 2023-12-27 | $10.16 | $13.32 | 294,700 | — | — |
| 2023-12-26 | $9.63 | $12.63 | 239,600 | — | — |
| 2023-12-22 | $9.29 | $12.18 | 294,000 | — | — |
| 2023-12-21 | $8.90 | $11.67 | 252,100 | — | — |
| 2023-12-20 | $8.47 | $11.11 | 254,500 | — | — |
| 2023-12-19 | $8.52 | $11.17 | 390,800 | — | — |
| 2023-12-18 | $8.31 | $10.90 | 378,100 | — | — |
| 2023-12-15 | $8.47 | $11.11 | 310,700 | — | — |
| 2023-12-14 | $8.84 | $11.59 | 508,300 | — | — |
| 2023-12-13 | $8.79 | $11.53 | 235,700 | — | — |
| 2023-12-12 | $8.56 | $11.22 | 194,200 | — | — |
| 2023-12-11 | $8.67 | $11.37 | 337,400 | — | — |
| 2023-12-08 | $8.69 | $11.39 | 243,000 | — | — |
| 2023-12-07 | $8.49 | $11.13 | 403,800 | — | — |
| 2023-12-06 | $8.42 | $11.04 | 842,600 | — | — |
| 2023-12-05 | $8.64 | $11.33 | 957,600 | — | — |
| 2023-12-04 | $8.64 | $11.33 | 3,021,300 | — | — |
| 2023-12-01 | $8.32 | $10.91 | 195,900 | — | — |
| 2023-11-30 | $8.27 | $10.84 | 146,000 | — | — |
| 2023-11-29 | $8.22 | $10.78 | 162,400 | — | — |
| 2023-11-28 | $8.23 | $10.79 | 312,700 | — | — |
| 2023-11-27 | $8.38 | $10.99 | 225,200 | — | — |
| 2023-11-24 | $8.29 | $10.87 | 219,300 | — | — |
| 2023-11-22 | $8.19 | $10.74 | 209,500 | — | — |
| 2023-11-21 | $8.28 | $10.86 | 535,000 | — | — |
| 2023-11-20 | $8.09 | $10.61 | 424,000 | — | — |
| 2023-11-17 | $8.12 | $10.65 | 543,600 | — | — |
| 2023-11-16 | $8.21 | $10.76 | 719,000 | — | — |
| 2023-11-15 | $8.98 | $11.77 | 672,400 | — | — |
| 2023-11-14 | $9.46 | $12.40 | 2,174,600 | — | — |
| 2023-11-13 | $6.85 | $8.98 | 521,500 | — | — |
| 2023-11-10 | $7.35 | $9.64 | 553,500 | — | — |
| 2023-11-09 | $7.41 | $9.72 | 883,500 | — | — |
| 2023-11-08 | $7.42 | $9.73 | 290,800 | — | — |
| 2023-11-07 | $7.27 | $9.53 | 300,300 | — | — |
| 2023-11-06 | $7.40 | $9.70 | 165,800 | — | — |
| 2023-11-03 | $7.44 | $9.75 | 511,600 | — | — |
| 2023-11-02 | $7.45 | $9.77 | 198,600 | — | — |
| 2023-11-01 | $7.45 | $9.77 | 140,400 | — | — |
| 2023-10-31 | $7.49 | $9.82 | 246,200 | — | — |
| 2023-10-30 | $7.51 | $9.85 | 322,600 | — | — |
| 2023-10-27 | $7.32 | $9.60 | 296,100 | — | — |
| 2023-10-26 | $7.36 | $9.65 | 267,900 | — | — |
| 2023-10-25 | $7.42 | $9.73 | 179,600 | — | — |
| 2023-10-24 | $7.35 | $9.64 | 198,100 | — | — |
| 2023-10-23 | $7.31 | $9.58 | 324,100 | — | — |
| 2023-10-20 | $7.44 | $9.75 | 300,500 | — | — |
| 2023-10-19 | $7.48 | $9.81 | 283,700 | — | — |
| 2023-10-18 | $7.56 | $9.91 | 371,000 | — | — |
| 2023-10-17 | $7.49 | $9.82 | 173,100 | — | — |
| 2023-10-16 | $7.50 | $9.83 | 223,100 | — | — |
| 2023-10-13 | $7.50 | $9.83 | 311,500 | — | — |
| 2023-10-12 | $7.35 | $9.64 | 239,000 | — | — |
| 2023-10-11 | $7.46 | $9.78 | 225,500 | — | — |
| 2023-10-10 | $7.50 | $9.83 | 246,200 | — | — |
| 2023-10-09 | $7.47 | $9.79 | 232,500 | — | — |
| 2023-10-06 | $7.44 | $9.75 | 168,700 | — | — |
| 2023-10-05 | $7.36 | $9.65 | 247,200 | — | — |
| 2023-10-04 | $7.55 | $9.90 | 540,100 | — | — |
| 2023-10-03 | $7.11 | $9.32 | 318,300 | — | — |
| 2023-10-02 | $7.17 | $9.40 | 568,100 | — | — |
| 2023-09-29 | $7.36 | $9.65 | 2,201,400 | — | — |
| 2023-09-28 | $7.38 | $9.68 | 2,429,600 | — | — |
| 2023-09-27 | $8.94 | $11.72 | 687,900 | — | — |
| 2023-09-26 | $8.64 | $11.33 | 649,400 | — | — |
| 2023-09-25 | $8.98 | $11.77 | 2,403,600 | — | — |
| 2023-09-22 | $7.44 | $9.75 | 163,200 | — | — |
| 2023-09-21 | $7.33 | $9.61 | 233,600 | — | — |
| 2023-09-20 | $7.44 | $9.75 | 286,000 | — | — |
| 2023-09-19 | $7.70 | $10.10 | 173,900 | — | — |
| 2023-09-18 | $7.63 | $10.00 | 222,400 | — | — |
| 2023-09-15 | $7.67 | $10.06 | 370,700 | — | — |
| 2023-09-14 | $7.84 | $10.28 | 460,800 | — | — |
| 2023-09-13 | $7.70 | $10.10 | 302,200 | — | — |
| 2023-09-12 | $7.68 | $10.07 | 180,600 | — | — |
| 2023-09-11 | $7.71 | $10.11 | 387,300 | — | — |
| 2023-09-08 | $7.35 | $9.64 | 262,900 | — | — |
| 2023-09-07 | $7.16 | $9.39 | 291,700 | — | — |
| 2023-09-06 | $7.17 | $9.40 | 290,700 | — | — |
| 2023-09-05 | $7.54 | $9.89 | 339,600 | — | — |
| 2023-09-01 | $7.75 | $10.16 | 264,700 | — | — |
| 2023-08-31 | $7.50 | $9.83 | 241,000 | — | — |
| 2023-08-30 | $7.77 | $10.19 | 398,900 | — | — |
| 2023-08-29 | $7.49 | $9.82 | 438,200 | — | — |
| 2023-08-28 | $7.31 | $9.58 | 493,200 | — | — |
| 2023-08-25 | $7.29 | $9.56 | 161,300 | — | — |
| 2023-08-24 | $7.31 | $9.58 | 145,000 | — | — |
| 2023-08-23 | $7.49 | $9.82 | 180,200 | — | — |
| 2023-08-22 | $7.22 | $9.47 | 275,100 | — | — |
| 2023-08-21 | $7.60 | $9.96 | 302,800 | — | — |
| 2023-08-18 | $7.92 | $10.38 | 246,900 | — | — |
| 2023-08-17 | $7.64 | $10.02 | 316,000 | — | — |
| 2023-08-16 | $7.86 | $10.31 | 344,400 | — | — |
| 2023-08-15 | $8.24 | $10.80 | 272,900 | — | — |
| 2023-08-14 | $7.93 | $10.40 | 740,000 | — | — |
| 2023-08-11 | $7.83 | $10.27 | 1,132,800 | — | — |
| 2023-08-10 | $7.96 | $10.44 | 2,417,500 | — | — |
| 2023-08-09 | $7.21 | $9.45 | 1,732,800 | — | — |
| 2023-08-08 | $5.63 | $7.38 | 100,700 | — | — |
| 2023-08-07 | $5.66 | $7.42 | 195,900 | — | — |
| 2023-08-04 | $5.36 | $7.03 | 129,900 | — | — |
| 2023-08-03 | $5.45 | $7.15 | 162,200 | — | — |
| 2023-08-02 | $5.11 | $6.70 | 79,900 | — | — |
| 2023-08-01 | $5.37 | $7.04 | 167,800 | — | — |
| 2023-07-31 | $5.30 | $6.95 | 226,500 | — | — |
| 2023-07-28 | $5.26 | $6.90 | 195,700 | — | — |
| 2023-07-27 | $4.84 | $6.35 | 70,100 | — | — |
| 2023-07-26 | $4.98 | $6.53 | 49,600 | — | — |
| 2023-07-25 | $4.97 | $6.52 | 71,500 | — | — |
| 2023-07-24 | $4.80 | $6.29 | 109,800 | — | — |
| 2023-07-21 | $4.90 | $6.42 | 177,800 | — | — |
| 2023-07-20 | $4.62 | $6.06 | 53,000 | — | — |
| 2023-07-19 | $4.50 | $5.90 | 68,800 | — | — |
| 2023-07-18 | $4.48 | $5.87 | 93,200 | — | — |
| 2023-07-17 | $4.26 | $5.59 | 64,400 | — | — |
| 2023-07-14 | $4.15 | $5.44 | 85,300 | — | — |
| 2023-07-13 | $4.30 | $5.64 | 111,500 | — | — |
| 2023-07-12 | $4.33 | $5.68 | 90,200 | — | — |
| 2023-07-11 | $4.41 | $5.78 | 80,100 | — | — |
| 2023-07-10 | $4.32 | $5.66 | 274,400 | — | — |
| 2023-07-07 | $3.96 | $5.19 | 244,800 | — | — |
| 2023-07-06 | $4.14 | $5.43 | 227,300 | — | — |
| 2023-07-05 | $4.23 | $5.55 | 178,200 | — | — |
| 2023-07-03 | $4.40 | $5.77 | 78,700 | — | — |
| 2023-06-30 | $4.46 | $5.85 | 164,400 | — | — |
| 2023-06-29 | $4.54 | $5.95 | 113,700 | — | — |
| 2023-06-28 | $4.61 | $6.04 | 129,100 | — | — |
| 2023-06-27 | $4.57 | $5.99 | 266,700 | — | — |
| 2023-06-26 | $4.75 | $6.23 | 427,000 | — | — |
| 2023-06-23 | $4.59 | $6.02 | 2,615,200 | — | — |
| 2023-06-22 | $4.71 | $6.18 | 211,900 | — | — |
| 2023-06-21 | $4.66 | $6.11 | 173,200 | — | — |
| 2023-06-20 | $4.63 | $6.07 | 352,300 | — | — |
| 2023-06-16 | $4.55 | $5.97 | 402,300 | — | — |
| 2023-06-15 | $4.29 | $5.62 | 279,500 | — | — |
| 2023-06-14 | $4.43 | $5.81 | 204,400 | — | — |
| 2023-06-13 | $4.65 | $6.10 | 239,500 | — | — |
| 2023-06-12 | $4.92 | $6.45 | 178,200 | — | — |
| 2023-06-09 | $5.09 | $6.67 | 108,200 | — | — |
| 2023-06-08 | $5.28 | $6.92 | 106,900 | — | — |
| 2023-06-07 | $5.27 | $6.91 | 138,000 | — | — |
| 2023-06-06 | $5.20 | $6.82 | 137,000 | — | — |
| 2023-06-05 | $5.11 | $6.70 | 161,100 | — | — |
| 2023-06-02 | $5.25 | $6.88 | 284,600 | — | — |
| 2023-06-01 | $5.52 | $7.24 | 364,000 | — | — |
| 2023-05-31 | $5.26 | $6.90 | 114,300 | — | — |
| 2023-05-30 | $5.15 | $6.75 | 152,400 | — | — |
| 2023-05-26 | $5.26 | $6.90 | 144,200 | — | — |
| 2023-05-25 | $5.37 | $7.04 | 179,300 | — | — |
| 2023-05-24 | $5.68 | $7.45 | 302,200 | — | — |
| 2023-05-23 | $6.21 | $8.14 | 552,300 | — | — |
| 2023-05-22 | $6.27 | $8.22 | 506,400 | — | — |
| 2023-05-19 | $5.73 | $7.51 | 367,200 | — | — |
| 2023-05-18 | $5.20 | $6.82 | 261,600 | — | — |
| 2023-05-17 | $5.29 | $6.94 | 502,400 | — | — |
| 2023-05-16 | $5.30 | $6.95 | 1,323,400 | — | — |
| 2023-05-15 | $4.09 | $5.36 | 237,900 | — | — |
| 2023-05-12 | $4.22 | $5.53 | 124,800 | — | — |
| 2023-05-11 | $4.37 | $5.73 | 157,300 | — | — |
| 2023-05-10 | $4.45 | $5.83 | 101,200 | — | — |
| 2023-05-09 | $4.37 | $5.73 | 387,700 | — | — |
| 2023-05-08 | $4.67 | $6.12 | 268,600 | — | — |
| 2023-05-05 | $4.58 | $6.01 | 186,800 | — | — |
| 2023-05-04 | $4.33 | $5.68 | 217,200 | — | — |
| 2023-05-03 | $4.60 | $6.03 | 275,200 | — | — |
| 2023-05-02 | $4.41 | $5.78 | 413,900 | — | — |
| 2023-05-01 | $4.72 | $6.19 | 696,900 | — | — |
| 2023-04-28 | $4.13 | $5.42 | 724,900 | — | — |
| 2023-04-27 | $3.44 | $4.51 | 187,000 | — | — |
| 2023-04-26 | $3.38 | $4.43 | 407,400 | — | — |
| 2023-04-25 | $3.05 | $4.00 | 292,900 | — | — |
| 2023-04-24 | $3.18 | $4.17 | 1,701,500 | — | — |
| 2023-04-21 | $2.70 | $3.54 | 1,402,300 | — | — |
| 2023-04-20 | $2.68 | $3.51 | 15,950,600 | — | — |
| 2023-04-19 | $1.65 | $2.16 | 4,253,900 | — | — |
| 2023-04-18 | $1.80 | $2.36 | 3,242,600 | — | — |
| 2023-04-17 | $3.48 | $4.56 | 76,000 | — | — |
| 2023-04-14 | $3.21 | $4.21 | 42,100 | — | — |
| 2023-04-13 | $3.33 | $4.37 | 75,800 | — | — |
| 2023-04-12 | $3.17 | $4.16 | 228,000 | — | — |
| 2023-04-11 | $3.30 | $4.33 | 131,800 | — | — |
| 2023-04-10 | $3.01 | $3.95 | 59,300 | — | — |
| 2023-04-06 | $2.98 | $3.91 | 73,000 | — | — |
| 2023-04-05 | $2.76 | $3.62 | 74,400 | — | — |
| 2023-04-04 | $2.93 | $3.84 | 126,800 | — | — |
| 2023-04-03 | $2.78 | $3.64 | 45,600 | — | — |
| 2023-03-31 | $2.82 | $3.70 | 98,800 | — | — |
| 2023-03-30 | $2.73 | $3.58 | 75,800 | — | — |
| 2023-03-29 | $2.60 | $3.41 | 72,200 | — | — |
| 2023-03-28 | $2.48 | $3.25 | 54,200 | — | — |
| 2023-03-27 | $2.48 | $3.25 | 67,000 | — | — |
| 2023-03-24 | $2.52 | $3.30 | 69,300 | — | — |
| 2023-03-23 | $2.51 | $3.29 | 150,600 | — | — |
| 2023-03-22 | $2.37 | $3.11 | 31,800 | — | — |
| 2023-03-21 | $2.46 | $3.23 | 97,400 | — | — |
| 2023-03-20 | $2.36 | $3.09 | 126,000 | — | — |
| 2023-03-17 | $2.31 | $3.03 | 354,500 | — | — |
| 2023-03-16 | $2.48 | $3.25 | 72,400 | — | — |
| 2023-03-15 | $2.51 | $3.29 | 159,900 | — | — |
| 2023-03-14 | $2.50 | $3.28 | 122,600 | — | — |
| 2023-03-13 | $2.43 | $3.19 | 388,200 | — | — |
| 2023-03-10 | $2.44 | $3.20 | 138,100 | — | — |
| 2023-03-09 | $2.81 | $3.68 | 136,600 | — | — |
| 2023-03-08 | $2.80 | $3.67 | 167,000 | — | — |
| 2023-03-07 | $2.72 | $3.57 | 172,500 | — | — |
| 2023-03-06 | $2.64 | $3.46 | 698,400 | — | — |
| 2023-03-03 | $2.62 | $3.44 | 951,200 | — | — |
| 2023-03-02 | $1.97 | $2.58 | 259,200 | — | — |
| 2023-03-01 | $1.81 | $2.37 | 58,700 | — | — |
| 2023-02-28 | $1.80 | $2.36 | 95,600 | — | — |
| 2023-02-27 | $1.76 | $2.31 | 148,200 | — | — |
| 2023-02-24 | $1.90 | $2.49 | 306,200 | — | — |
| 2023-02-23 | $1.66 | $2.18 | 123,900 | — | — |
| 2023-02-22 | $1.52 | $1.99 | 256,600 | — | — |
| 2023-02-21 | $1.44 | $1.89 | 390,500 | — | — |
| 2023-02-17 | $1.67 | $2.19 | 457,800 | — | — |
| 2023-02-16 | $1.68 | $2.20 | 334,700 | — | — |
| 2023-02-15 | $1.80 | $2.36 | 2,883,900 | — | — |
| 2023-02-14 | $1.51 | $1.98 | 2,840,000 | — | — |
| 2023-02-13 | $1.10 | $1.44 | 2,639,500 | — | — |
| 2023-02-10 | $2.05 | $2.69 | 691,800 | — | — |
| 2023-02-09 | $2.46 | $3.23 | 256,800 | — | — |
| 2023-02-08 | $2.72 | $3.57 | 152,300 | — | — |
| 2023-02-07 | $2.51 | $3.29 | 247,700 | — | — |
| 2023-02-06 | $2.56 | $3.36 | 219,200 | — | — |
| 2023-02-03 | $2.43 | $3.19 | 184,400 | — | — |
| 2023-02-02 | $2.46 | $3.23 | 308,400 | — | — |
| 2023-02-01 | $2.32 | $3.04 | 1,156,700 | — | — |
| 2023-01-31 | $1.86 | $2.44 | 211,800 | — | — |
| 2023-01-30 | $1.90 | $2.49 | 254,500 | — | — |
| 2023-01-27 | $1.90 | $2.49 | 199,900 | — | — |
| 2023-01-26 | $1.89 | $2.48 | 150,700 | — | — |
| 2023-01-25 | $1.85 | $2.43 | 142,700 | — | — |
| 2023-01-24 | $1.76 | $2.31 | 303,600 | — | — |
| 2023-01-23 | $1.74 | $2.28 | 178,900 | — | — |
| 2023-01-20 | $1.69 | $2.22 | 521,200 | — | — |
| 2023-01-19 | $1.82 | $2.39 | 364,800 | — | — |
| 2023-01-18 | $1.58 | $2.07 | 263,000 | — | — |
| 2023-01-17 | $1.33 | $1.74 | 356,100 | — | — |
| 2023-01-13 | $1.51 | $1.98 | 265,200 | — | — |
| 2023-01-12 | $1.28 | $1.68 | 177,300 | — | — |
| 2023-01-11 | $1.35 | $1.77 | 560,600 | — | — |
| 2023-01-10 | $1.20 | $1.57 | 340,800 | — | — |
| 2023-01-09 | $1.06 | $1.39 | 84,400 | — | — |
| 2023-01-06 | $0.99 | $1.30 | 101,700 | — | — |
| 2023-01-05 | $1.01 | $1.32 | 149,700 | — | — |
| 2023-01-04 | $1.01 | $1.32 | 80,800 | — | — |
| 2023-01-03 | $1.00 | $1.31 | 186,000 | — | — |