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
- 2012-04-20 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 | $5.93 | $7.12 | 553,100 | — | — |
| 2023-12-28 | $6.00 | $7.20 | 317,200 | — | — |
| 2023-12-27 | $6.08 | $7.30 | 355,800 | — | — |
| 2023-12-26 | $6.15 | $7.38 | 398,600 | — | — |
| 2023-12-22 | $6.05 | $7.26 | 324,700 | — | — |
| 2023-12-21 | $6.14 | $7.37 | 276,200 | — | — |
| 2023-12-20 | $5.98 | $7.18 | 474,600 | — | — |
| 2023-12-19 | $5.94 | $7.13 | 435,800 | — | — |
| 2023-12-18 | $5.79 | $6.95 | 446,200 | — | — |
| 2023-12-15 | $5.81 | $6.97 | 531,500 | — | — |
| 2023-12-14 | $5.90 | $7.08 | 730,300 | — | — |
| 2023-12-13 | $5.81 | $6.97 | 832,400 | — | — |
| 2023-12-12 | $5.55 | $6.66 | 1,155,000 | — | — |
| 2023-12-11 | $5.71 | $6.85 | 632,300 | — | — |
| 2023-12-08 | $5.91 | $7.09 | 511,800 | — | — |
| 2023-12-07 | $5.76 | $6.91 | 398,300 | — | — |
| 2023-12-06 | $5.79 | $6.95 | 748,700 | — | — |
| 2023-12-05 | $5.96 | $7.15 | 425,900 | — | — |
| 2023-12-04 | $6.05 | $7.26 | 678,900 | — | — |
| 2023-12-01 | $6.18 | $7.42 | 408,900 | — | — |
| 2023-11-30 | $6.14 | $7.37 | 277,600 | — | — |
| 2023-11-29 | $6.16 | $7.39 | 244,200 | — | — |
| 2023-11-28 | $6.14 | $7.37 | 281,300 | — | — |
| 2023-11-27 | $6.19 | $7.43 | 348,200 | — | — |
| 2023-11-24 | $6.26 | $7.51 | 168,000 | — | — |
| 2023-11-22 | $6.23 | $7.48 | 494,100 | — | — |
| 2023-11-21 | $6.13 | $7.36 | 255,400 | — | — |
| 2023-11-20 | $6.16 | $7.39 | 334,100 | — | — |
| 2023-11-17 | $6.28 | $7.54 | 501,800 | — | — |
| 2023-11-16 | $6.00 | $7.20 | 515,800 | — | — |
| 2023-11-15 | $6.16 | $7.39 | 369,500 | — | — |
| 2023-11-14 | $6.35 | $7.62 | 341,600 | — | — |
| 2023-11-13 | $6.30 | $7.56 | 269,100 | — | — |
| 2023-11-10 | $6.28 | $7.54 | 443,700 | — | — |
| 2023-11-09 | $6.20 | $7.44 | 649,800 | — | — |
| 2023-11-08 | $6.00 | $7.20 | 626,900 | — | — |
| 2023-11-07 | $6.18 | $7.42 | 1,138,300 | — | — |
| 2023-11-06 | $6.58 | $7.90 | 588,800 | — | — |
| 2023-11-03 | $6.95 | $8.34 | 612,100 | — | — |
| 2023-11-02 | $7.01 | $8.41 | 417,400 | — | — |
| 2023-11-01 | $6.92 | $8.31 | 265,100 | — | — |
| 2023-10-31 | $6.95 | $8.34 | 285,400 | — | — |
| 2023-10-30 | $7.02 | $8.43 | 326,300 | — | — |
| 2023-10-27 | $7.08 | $8.50 | 288,800 | — | — |
| 2023-10-26 | $7.09 | $8.51 | 394,500 | — | — |
| 2023-10-25 | $7.10 | $8.52 | 330,400 | — | — |
| 2023-10-24 | $7.01 | $8.41 | 360,300 | — | — |
| 2023-10-23 | $7.16 | $8.59 | 317,500 | — | — |
| 2023-10-20 | $7.20 | $8.64 | 270,600 | — | — |
| 2023-10-19 | $7.32 | $8.79 | 217,900 | — | — |
| 2023-10-18 | $7.40 | $8.88 | 346,500 | — | — |
| 2023-10-17 | $7.37 | $8.85 | 374,400 | — | — |
| 2023-10-16 | $7.22 | $8.67 | 327,500 | — | — |
| 2023-10-13 | $7.34 | $8.81 | 460,000 | — | — |
| 2023-10-12 | $7.08 | $8.50 | 373,200 | — | — |
| 2023-10-11 | $7.05 | $8.46 | 330,200 | — | — |
| 2023-10-10 | $7.16 | $8.59 | 484,900 | — | — |
| 2023-10-09 | $7.07 | $8.49 | 558,700 | — | — |
| 2023-10-06 | $6.77 | $8.13 | 652,000 | — | — |
| 2023-10-05 | $6.79 | $8.15 | 1,190,100 | — | — |
| 2023-10-04 | $6.53 | $7.84 | 870,700 | — | — |
| 2023-10-03 | $6.94 | $8.33 | 401,400 | — | — |
| 2023-10-02 | $6.93 | $8.32 | 696,900 | — | — |
| 2023-09-29 | $7.35 | $8.82 | 661,000 | — | — |
| 2023-09-28 | $7.43 | $8.92 | 617,400 | — | — |
| 2023-09-27 | $7.29 | $8.75 | 436,400 | — | — |
| 2023-09-26 | $7.13 | $8.56 | 517,000 | — | — |
| 2023-09-25 | $7.13 | $8.56 | 512,800 | — | — |
| 2023-09-22 | $6.89 | $8.27 | 354,500 | — | — |
| 2023-09-21 | $6.79 | $8.15 | 759,200 | — | — |
| 2023-09-20 | $6.86 | $8.23 | 313,600 | — | — |
| 2023-09-19 | $6.91 | $8.29 | 786,800 | — | — |
| 2023-09-18 | $6.94 | $8.33 | 455,100 | — | — |
| 2023-09-15 | $7.21 | $8.65 | 711,900 | — | — |
| 2023-09-14 | $7.41 | $8.89 | 501,400 | — | — |
| 2023-09-13 | $7.17 | $8.61 | 611,800 | — | — |
| 2023-09-12 | $7.51 | $9.01 | 564,600 | — | — |
| 2023-09-11 | $7.11 | $8.53 | 695,100 | — | — |
| 2023-09-08 | $7.15 | $8.58 | 1,063,400 | — | — |
| 2023-09-07 | $6.78 | $8.14 | 1,111,500 | — | — |
| 2023-09-06 | $6.71 | $8.05 | 445,200 | — | — |
| 2023-09-05 | $6.75 | $8.10 | 466,500 | — | — |
| 2023-09-01 | $6.61 | $7.93 | 453,700 | — | — |
| 2023-08-31 | $6.54 | $7.85 | 553,400 | — | — |
| 2023-08-30 | $6.38 | $7.66 | 980,400 | — | — |
| 2023-08-29 | $6.38 | $7.66 | 454,000 | — | — |
| 2023-08-28 | $6.42 | $7.71 | 437,600 | — | — |
| 2023-08-25 | $6.38 | $7.66 | 474,100 | — | — |
| 2023-08-24 | $6.11 | $7.33 | 550,500 | — | — |
| 2023-08-23 | $6.28 | $7.54 | 747,000 | — | — |
| 2023-08-22 | $6.51 | $7.81 | 425,700 | — | — |
| 2023-08-21 | $6.54 | $7.85 | 459,200 | — | — |
| 2023-08-18 | $6.63 | $7.96 | 803,400 | — | — |
| 2023-08-17 | $6.39 | $7.67 | 681,900 | — | — |
| 2023-08-16 | $6.34 | $7.61 | 809,100 | — | — |
| 2023-08-15 | $6.75 | $8.10 | 682,100 | — | — |
| 2023-08-14 | $7.09 | $8.51 | 576,700 | — | — |
| 2023-08-11 | $7.19 | $8.63 | 892,200 | — | — |
| 2023-08-10 | $7.17 | $8.61 | 971,900 | — | — |
| 2023-08-09 | $7.25 | $8.70 | 2,874,300 | — | — |
| 2023-08-08 | $7.60 | $9.12 | 568,400 | — | — |
| 2023-08-07 | $7.61 | $9.13 | 635,000 | — | — |
| 2023-08-04 | $7.46 | $8.95 | 735,600 | — | — |
| 2023-08-03 | $7.33 | $8.80 | 670,700 | — | — |
| 2023-08-02 | $7.31 | $8.77 | 491,100 | — | — |
| 2023-08-01 | $7.43 | $8.92 | 549,700 | — | — |
| 2023-07-31 | $7.34 | $8.81 | 620,700 | — | — |
| 2023-07-28 | $6.98 | $8.38 | 351,500 | — | — |
| 2023-07-27 | $6.89 | $8.27 | 635,600 | — | — |
| 2023-07-26 | $7.03 | $8.44 | 223,200 | — | — |
| 2023-07-25 | $6.93 | $8.32 | 251,800 | — | — |
| 2023-07-24 | $6.94 | $8.33 | 334,100 | — | — |
| 2023-07-21 | $6.73 | $8.08 | 289,800 | — | — |
| 2023-07-20 | $6.83 | $8.20 | 206,600 | — | — |
| 2023-07-19 | $6.79 | $8.15 | 282,900 | — | — |
| 2023-07-18 | $6.95 | $8.34 | 676,900 | — | — |
| 2023-07-17 | $6.82 | $8.19 | 450,100 | — | — |
| 2023-07-14 | $6.67 | $8.01 | 551,100 | — | — |
| 2023-07-13 | $6.91 | $8.29 | 593,600 | — | — |
| 2023-07-12 | $6.86 | $8.23 | 613,900 | — | — |
| 2023-07-11 | $6.85 | $8.22 | 505,900 | — | — |
| 2023-07-10 | $6.82 | $8.19 | 392,100 | — | — |
| 2023-07-07 | $6.83 | $8.20 | 835,000 | — | — |
| 2023-07-06 | $6.45 | $7.74 | 446,300 | — | — |
| 2023-07-05 | $6.74 | $8.09 | 294,000 | — | — |
| 2023-07-03 | $6.81 | $8.17 | 187,600 | — | — |
| 2023-06-30 | $6.77 | $8.13 | 379,900 | — | — |
| 2023-06-29 | $6.66 | $7.99 | 331,000 | — | — |
| 2023-06-28 | $6.54 | $7.85 | 421,600 | — | — |
| 2023-06-27 | $6.45 | $7.74 | 253,800 | — | — |
| 2023-06-26 | $6.53 | $7.84 | 305,200 | — | — |
| 2023-06-23 | $6.46 | $7.75 | 1,731,000 | — | — |
| 2023-06-22 | $6.55 | $7.86 | 395,800 | — | — |
| 2023-06-21 | $6.58 | $7.90 | 347,300 | — | — |
| 2023-06-20 | $6.51 | $7.81 | 549,400 | — | — |
| 2023-06-16 | $6.71 | $8.05 | 604,200 | — | — |
| 2023-06-15 | $6.83 | $8.20 | 457,400 | — | — |
| 2023-06-14 | $6.76 | $8.11 | 678,400 | — | — |
| 2023-06-13 | $6.86 | $8.23 | 674,500 | — | — |
| 2023-06-12 | $6.82 | $8.19 | 375,900 | — | — |
| 2023-06-09 | $7.16 | $8.59 | 232,600 | — | — |
| 2023-06-08 | $7.27 | $8.73 | 331,000 | — | — |
| 2023-06-07 | $7.43 | $8.92 | 377,700 | — | — |
| 2023-06-06 | $7.25 | $8.70 | 357,100 | — | — |
| 2023-06-05 | $7.07 | $8.49 | 494,800 | — | — |
| 2023-06-02 | $7.10 | $8.52 | 573,400 | — | — |
| 2023-06-01 | $6.81 | $8.17 | 365,200 | — | — |
| 2023-05-31 | $6.80 | $8.16 | 362,000 | — | — |
| 2023-05-30 | $7.00 | $8.40 | 267,500 | — | — |
| 2023-05-26 | $7.22 | $8.67 | 310,800 | — | — |
| 2023-05-25 | $7.15 | $8.58 | 363,600 | — | — |
| 2023-05-24 | $7.47 | $8.97 | 329,300 | — | — |
| 2023-05-23 | $7.35 | $8.82 | 306,600 | — | — |
| 2023-05-22 | $7.33 | $8.80 | 382,400 | — | — |
| 2023-05-19 | $7.07 | $8.49 | 417,400 | — | — |
| 2023-05-18 | $7.14 | $8.57 | 355,600 | — | — |
| 2023-05-17 | $6.77 | $8.13 | 404,000 | — | — |
| 2023-05-16 | $6.56 | $7.87 | 473,100 | — | — |
| 2023-05-15 | $6.70 | $8.04 | 235,600 | — | — |
| 2023-05-12 | $6.71 | $8.05 | 317,100 | — | — |
| 2023-05-11 | $6.68 | $8.02 | 307,100 | — | — |
| 2023-05-10 | $6.85 | $8.22 | 452,800 | — | — |
| 2023-05-09 | $7.06 | $8.47 | 345,900 | — | — |
| 2023-05-08 | $6.95 | $8.34 | 351,300 | — | — |
| 2023-05-05 | $7.15 | $8.58 | 472,400 | — | — |
| 2023-05-04 | $7.00 | $8.40 | 1,361,100 | — | — |
| 2023-05-03 | $6.46 | $7.75 | 723,300 | — | — |
| 2023-05-02 | $6.63 | $7.96 | 825,800 | — | — |
| 2023-05-01 | $6.95 | $8.34 | 338,500 | — | — |
| 2023-04-28 | $6.91 | $8.29 | 207,800 | — | — |
| 2023-04-27 | $6.77 | $8.13 | 325,500 | — | — |
| 2023-04-26 | $6.80 | $8.16 | 302,000 | — | — |
| 2023-04-25 | $6.87 | $8.25 | 285,500 | — | — |
| 2023-04-24 | $7.02 | $8.43 | 286,000 | — | — |
| 2023-04-21 | $6.92 | $8.31 | 577,700 | — | — |
| 2023-04-20 | $7.08 | $8.50 | 477,700 | — | — |
| 2023-04-19 | $7.23 | $8.68 | 368,800 | — | — |
| 2023-04-18 | $7.27 | $8.73 | 260,800 | — | — |
| 2023-04-17 | $7.26 | $8.71 | 494,100 | — | — |
| 2023-04-14 | $7.55 | $9.06 | 291,300 | — | — |
| 2023-04-13 | $7.47 | $8.97 | 366,100 | — | — |
| 2023-04-12 | $7.49 | $8.99 | 411,500 | — | — |
| 2023-04-11 | $7.24 | $8.69 | 354,400 | — | — |
| 2023-04-10 | $7.25 | $8.70 | 737,200 | — | — |
| 2023-04-06 | $6.87 | $8.25 | 358,000 | — | — |
| 2023-04-05 | $7.12 | $8.55 | 302,900 | — | — |
| 2023-04-04 | $7.18 | $8.62 | 419,200 | — | — |
| 2023-04-03 | $7.38 | $8.86 | 1,026,300 | — | — |
| 2023-03-31 | $6.87 | $8.25 | 511,900 | — | — |
| 2023-03-30 | $6.73 | $8.08 | 387,800 | — | — |
| 2023-03-29 | $6.66 | $7.99 | 481,000 | — | — |
| 2023-03-28 | $6.65 | $7.98 | 582,500 | — | — |
| 2023-03-27 | $6.31 | $7.57 | 669,400 | — | — |
| 2023-03-24 | $6.22 | $7.47 | 820,000 | — | — |
| 2023-03-23 | $6.29 | $7.55 | 811,800 | — | — |
| 2023-03-22 | $6.46 | $7.75 | 621,700 | — | — |
| 2023-03-21 | $6.86 | $8.23 | 885,000 | — | — |
| 2023-03-20 | $6.40 | $7.68 | 760,700 | — | — |
| 2023-03-17 | $6.58 | $7.90 | 1,287,700 | — | — |
| 2023-03-16 | $6.96 | $8.35 | 1,576,900 | — | — |
| 2023-03-15 | $6.76 | $8.11 | 1,515,400 | — | — |
| 2023-03-14 | $7.21 | $8.65 | 1,289,300 | — | — |
| 2023-03-13 | $7.28 | $8.74 | 1,606,900 | — | — |
| 2023-03-10 | $8.03 | $9.64 | 3,286,900 | — | — |
| 2023-03-09 | $9.71 | $11.66 | 502,500 | — | — |
| 2023-03-08 | $9.86 | $11.84 | 396,100 | — | — |
| 2023-03-07 | $9.88 | $11.86 | 437,000 | — | — |
| 2023-03-06 | $9.83 | $11.80 | 676,500 | — | — |
| 2023-03-03 | $10.13 | $12.16 | 686,300 | — | — |
| 2023-03-02 | $10.01 | $12.02 | 758,900 | — | — |
| 2023-03-01 | $9.89 | $11.87 | 2,323,900 | — | — |
| 2023-02-28 | $8.38 | $10.06 | 273,300 | — | — |
| 2023-02-27 | $8.47 | $10.17 | 252,800 | — | — |
| 2023-02-24 | $8.31 | $9.97 | 323,200 | — | — |
| 2023-02-23 | $8.09 | $9.71 | 316,900 | — | — |
| 2023-02-22 | $7.91 | $9.49 | 343,100 | — | — |
| 2023-02-21 | $8.00 | $9.60 | 389,500 | — | — |
| 2023-02-17 | $8.14 | $9.77 | 374,000 | — | — |
| 2023-02-16 | $8.36 | $10.03 | 272,100 | — | — |
| 2023-02-15 | $8.61 | $10.33 | 402,200 | — | — |
| 2023-02-14 | $8.72 | $10.47 | 288,800 | — | — |
| 2023-02-13 | $8.78 | $10.54 | 311,200 | — | — |
| 2023-02-10 | $8.77 | $10.53 | 835,100 | — | — |
| 2023-02-09 | $7.86 | $9.43 | 419,300 | — | — |
| 2023-02-08 | $8.22 | $9.87 | 422,600 | — | — |
| 2023-02-07 | $8.44 | $10.13 | 546,700 | — | — |
| 2023-02-06 | $7.94 | $9.53 | 691,300 | — | — |
| 2023-02-03 | $7.98 | $9.58 | 708,600 | — | — |
| 2023-02-02 | $8.19 | $9.83 | 632,100 | — | — |
| 2023-02-01 | $8.44 | $10.13 | 938,000 | — | — |
| 2023-01-31 | $8.66 | $10.39 | 552,900 | — | — |
| 2023-01-30 | $8.75 | $10.50 | 534,200 | — | — |
| 2023-01-27 | $9.09 | $10.91 | 273,100 | — | — |
| 2023-01-26 | $9.35 | $11.22 | 452,500 | — | — |
| 2023-01-25 | $9.06 | $10.88 | 292,200 | — | — |
| 2023-01-24 | $8.98 | $10.78 | 229,800 | — | — |
| 2023-01-23 | $8.96 | $10.76 | 219,300 | — | — |
| 2023-01-20 | $8.90 | $10.68 | 309,500 | — | — |
| 2023-01-19 | $8.81 | $10.58 | 265,800 | — | — |
| 2023-01-18 | $8.67 | $10.41 | 326,400 | — | — |
| 2023-01-17 | $8.97 | $10.77 | 206,100 | — | — |
| 2023-01-13 | $8.86 | $10.64 | 210,700 | — | — |
| 2023-01-12 | $8.77 | $10.53 | 386,700 | — | — |
| 2023-01-11 | $8.64 | $10.37 | 359,600 | — | — |
| 2023-01-10 | $8.65 | $10.38 | 278,500 | — | — |
| 2023-01-09 | $8.42 | $10.11 | 250,100 | — | — |
| 2023-01-06 | $8.22 | $9.87 | 362,700 | — | — |
| 2023-01-05 | $8.12 | $9.75 | 471,700 | — | — |
| 2023-01-04 | $7.93 | $9.52 | 397,200 | — | — |
| 2023-01-03 | $7.95 | $9.54 | 957,800 | — | — |