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
- 2012-12-27 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 | $5.08 | $5.08 | 286,100 | — | — |
| 2023-12-28 | $5.00 | $5.00 | 411,000 | — | — |
| 2023-12-27 | $5.28 | $5.28 | 409,900 | — | — |
| 2023-12-26 | $5.75 | $5.75 | 547,400 | — | — |
| 2023-12-22 | $5.31 | $5.31 | 272,600 | — | — |
| 2023-12-21 | $4.79 | $4.79 | 163,300 | — | — |
| 2023-12-20 | $4.65 | $4.65 | 144,800 | — | — |
| 2023-12-19 | $4.84 | $4.84 | 161,300 | — | — |
| 2023-12-18 | $4.78 | $4.78 | 206,400 | — | — |
| 2023-12-15 | $4.85 | $4.85 | 716,800 | — | — |
| 2023-12-14 | $5.09 | $5.09 | 219,900 | — | — |
| 2023-12-13 | $5.17 | $5.17 | 171,600 | — | — |
| 2023-12-12 | $4.62 | $4.62 | 236,400 | — | — |
| 2023-12-11 | $4.92 | $4.92 | 272,500 | — | — |
| 2023-12-08 | $5.32 | $5.32 | 103,900 | — | — |
| 2023-12-07 | $5.30 | $5.30 | 92,800 | — | — |
| 2023-12-06 | $5.26 | $5.26 | 167,300 | — | — |
| 2023-12-05 | $5.18 | $5.18 | 220,800 | — | — |
| 2023-12-04 | $5.56 | $5.56 | 244,900 | — | — |
| 2023-12-01 | $5.04 | $5.04 | 243,800 | — | — |
| 2023-11-30 | $4.58 | $4.58 | 243,400 | — | — |
| 2023-11-29 | $4.18 | $4.18 | 138,800 | — | — |
| 2023-11-28 | $4.02 | $4.02 | 231,200 | — | — |
| 2023-11-27 | $4.27 | $4.27 | 254,500 | — | — |
| 2023-11-24 | $4.46 | $4.46 | 75,400 | — | — |
| 2023-11-22 | $4.42 | $4.42 | 78,800 | — | — |
| 2023-11-21 | $4.31 | $4.31 | 206,200 | — | — |
| 2023-11-20 | $4.58 | $4.58 | 160,800 | — | — |
| 2023-11-17 | $4.49 | $4.49 | 163,400 | — | — |
| 2023-11-16 | $4.54 | $4.54 | 133,700 | — | — |
| 2023-11-15 | $4.60 | $4.60 | 152,500 | — | — |
| 2023-11-14 | $4.76 | $4.76 | 200,900 | — | — |
| 2023-11-13 | $4.51 | $4.51 | 122,600 | — | — |
| 2023-11-10 | $4.41 | $4.41 | 300,700 | — | — |
| 2023-11-09 | $4.67 | $4.67 | 154,200 | — | — |
| 2023-11-08 | $4.84 | $4.84 | 140,100 | — | — |
| 2023-11-07 | $4.90 | $4.90 | 343,000 | — | — |
| 2023-11-06 | $4.55 | $4.55 | 253,200 | — | — |
| 2023-11-03 | $4.76 | $4.76 | 338,400 | — | — |
| 2023-11-02 | $4.58 | $4.58 | 763,800 | — | — |
| 2023-11-01 | $5.42 | $5.42 | 128,800 | — | — |
| 2023-10-31 | $5.58 | $5.58 | 122,800 | — | — |
| 2023-10-30 | $5.57 | $5.57 | 71,800 | — | — |
| 2023-10-27 | $5.40 | $5.40 | 154,300 | — | — |
| 2023-10-26 | $5.54 | $5.54 | 105,500 | — | — |
| 2023-10-25 | $5.48 | $5.48 | 127,700 | — | — |
| 2023-10-24 | $5.40 | $5.40 | 108,300 | — | — |
| 2023-10-23 | $5.40 | $5.40 | 176,200 | — | — |
| 2023-10-20 | $5.71 | $5.71 | 131,400 | — | — |
| 2023-10-19 | $5.76 | $5.76 | 133,300 | — | — |
| 2023-10-18 | $5.84 | $5.84 | 138,700 | — | — |
| 2023-10-17 | $6.04 | $6.04 | 147,000 | — | — |
| 2023-10-16 | $6.00 | $6.00 | 129,700 | — | — |
| 2023-10-13 | $5.93 | $5.93 | 69,100 | — | — |
| 2023-10-12 | $5.94 | $5.94 | 185,800 | — | — |
| 2023-10-11 | $5.97 | $5.97 | 75,800 | — | — |
| 2023-10-10 | $6.02 | $6.02 | 156,000 | — | — |
| 2023-10-09 | $5.99 | $5.99 | 105,200 | — | — |
| 2023-10-06 | $6.07 | $6.07 | 131,900 | — | — |
| 2023-10-05 | $6.08 | $6.08 | 185,800 | — | — |
| 2023-10-04 | $5.75 | $5.75 | 235,400 | — | — |
| 2023-10-03 | $5.74 | $5.74 | 352,500 | — | — |
| 2023-10-02 | $5.60 | $5.60 | 237,500 | — | — |
| 2023-09-29 | $5.92 | $5.92 | 222,100 | — | — |
| 2023-09-28 | $6.16 | $6.16 | 120,800 | — | — |
| 2023-09-27 | $6.18 | $6.18 | 134,300 | — | — |
| 2023-09-26 | $6.27 | $6.27 | 140,600 | — | — |
| 2023-09-25 | $6.21 | $6.21 | 162,800 | — | — |
| 2023-09-22 | $6.30 | $6.30 | 203,900 | — | — |
| 2023-09-21 | $6.29 | $6.29 | 104,900 | — | — |
| 2023-09-20 | $6.26 | $6.26 | 162,600 | — | — |
| 2023-09-19 | $6.26 | $6.26 | 152,000 | — | — |
| 2023-09-18 | $6.19 | $6.19 | 244,700 | — | — |
| 2023-09-15 | $6.58 | $6.58 | 402,300 | — | — |
| 2023-09-14 | $6.65 | $6.65 | 213,000 | — | — |
| 2023-09-13 | $6.71 | $6.71 | 193,900 | — | — |
| 2023-09-12 | $6.98 | $6.98 | 316,400 | — | — |
| 2023-09-11 | $7.36 | $7.36 | 684,800 | — | — |
| 2023-09-08 | $6.53 | $6.53 | 129,500 | — | — |
| 2023-09-07 | $6.44 | $6.44 | 242,400 | — | — |
| 2023-09-06 | $6.62 | $6.62 | 119,700 | — | — |
| 2023-09-05 | $6.53 | $6.53 | 246,800 | — | — |
| 2023-09-01 | $6.65 | $6.65 | 236,300 | — | — |
| 2023-08-31 | $6.01 | $6.01 | 217,300 | — | — |
| 2023-08-30 | $6.10 | $6.10 | 157,600 | — | — |
| 2023-08-29 | $6.40 | $6.40 | 85,900 | — | — |
| 2023-08-28 | $6.11 | $6.11 | 100,300 | — | — |
| 2023-08-25 | $6.02 | $6.02 | 106,400 | — | — |
| 2023-08-24 | $5.98 | $5.98 | 101,900 | — | — |
| 2023-08-23 | $5.99 | $5.99 | 81,500 | — | — |
| 2023-08-22 | $5.91 | $5.91 | 144,600 | — | — |
| 2023-08-21 | $6.01 | $6.01 | 123,800 | — | — |
| 2023-08-18 | $6.19 | $6.19 | 88,900 | — | — |
| 2023-08-17 | $6.15 | $6.15 | 159,800 | — | — |
| 2023-08-16 | $6.35 | $6.35 | 152,800 | — | — |
| 2023-08-15 | $6.48 | $6.48 | 156,000 | — | — |
| 2023-08-14 | $6.33 | $6.33 | 177,500 | — | — |
| 2023-08-11 | $6.38 | $6.38 | 270,400 | — | — |
| 2023-08-10 | $6.58 | $6.58 | 165,300 | — | — |
| 2023-08-09 | $6.65 | $6.65 | 102,700 | — | — |
| 2023-08-08 | $6.60 | $6.60 | 171,500 | — | — |
| 2023-08-07 | $6.68 | $6.68 | 130,800 | — | — |
| 2023-08-04 | $6.79 | $6.79 | 91,200 | — | — |
| 2023-08-03 | $6.87 | $6.87 | 86,100 | — | — |
| 2023-08-02 | $7.00 | $7.00 | 108,600 | — | — |
| 2023-08-01 | $7.14 | $7.14 | 154,800 | — | — |
| 2023-07-31 | $7.12 | $7.12 | 129,100 | — | — |
| 2023-07-28 | $6.95 | $6.95 | 251,500 | — | — |
| 2023-07-27 | $6.91 | $6.91 | 140,500 | — | — |
| 2023-07-26 | $7.02 | $7.02 | 107,900 | — | — |
| 2023-07-25 | $7.11 | $7.11 | 94,000 | — | — |
| 2023-07-24 | $7.15 | $7.15 | 108,000 | — | — |
| 2023-07-21 | $7.15 | $7.15 | 89,100 | — | — |
| 2023-07-20 | $7.21 | $7.21 | 77,800 | — | — |
| 2023-07-19 | $7.24 | $7.24 | 125,700 | — | — |
| 2023-07-18 | $7.36 | $7.36 | 152,300 | — | — |
| 2023-07-17 | $7.21 | $7.21 | 145,700 | — | — |
| 2023-07-14 | $6.99 | $6.99 | 166,100 | — | — |
| 2023-07-13 | $7.15 | $7.15 | 146,800 | — | — |
| 2023-07-12 | $7.19 | $7.19 | 105,500 | — | — |
| 2023-07-11 | $7.12 | $7.12 | 126,400 | — | — |
| 2023-07-10 | $7.28 | $7.28 | 105,600 | — | — |
| 2023-07-07 | $7.21 | $7.21 | 144,600 | — | — |
| 2023-07-06 | $7.32 | $7.32 | 180,800 | — | — |
| 2023-07-05 | $7.37 | $7.37 | 130,600 | — | — |
| 2023-07-03 | $7.37 | $7.37 | 72,800 | — | — |
| 2023-06-30 | $7.42 | $7.42 | 175,700 | — | — |
| 2023-06-29 | $7.15 | $7.15 | 268,300 | — | — |
| 2023-06-28 | $7.36 | $7.36 | 130,000 | — | — |
| 2023-06-27 | $7.27 | $7.27 | 171,800 | — | — |
| 2023-06-26 | $7.26 | $7.26 | 377,100 | — | — |
| 2023-06-23 | $7.51 | $7.51 | 3,696,500 | — | — |
| 2023-06-22 | $8.07 | $8.07 | 174,900 | — | — |
| 2023-06-21 | $8.34 | $8.34 | 357,500 | — | — |
| 2023-06-20 | $7.95 | $7.95 | 241,800 | — | — |
| 2023-06-16 | $7.75 | $7.75 | 278,900 | — | — |
| 2023-06-15 | $7.74 | $7.74 | 321,900 | — | — |
| 2023-06-14 | $7.96 | $7.96 | 209,700 | — | — |
| 2023-06-13 | $8.21 | $8.21 | 129,300 | — | — |
| 2023-06-12 | $8.31 | $8.31 | 184,700 | — | — |
| 2023-06-09 | $8.28 | $8.28 | 181,800 | — | — |
| 2023-06-08 | $8.67 | $8.67 | 113,700 | — | — |
| 2023-06-07 | $8.51 | $8.51 | 223,800 | — | — |
| 2023-06-06 | $8.07 | $8.07 | 196,700 | — | — |
| 2023-06-05 | $8.42 | $8.42 | 67,600 | — | — |
| 2023-06-02 | $8.39 | $8.39 | 136,100 | — | — |
| 2023-06-01 | $8.34 | $8.34 | 132,200 | — | — |
| 2023-05-31 | $8.30 | $8.30 | 153,600 | — | — |
| 2023-05-30 | $8.05 | $8.05 | 169,800 | — | — |
| 2023-05-26 | $8.19 | $8.19 | 93,700 | — | — |
| 2023-05-25 | $8.25 | $8.25 | 235,600 | — | — |
| 2023-05-24 | $8.44 | $8.44 | 150,900 | — | — |
| 2023-05-23 | $8.70 | $8.70 | 149,200 | — | — |
| 2023-05-22 | $8.95 | $8.95 | 202,700 | — | — |
| 2023-05-19 | $8.68 | $8.68 | 206,300 | — | — |
| 2023-05-18 | $8.37 | $8.37 | 145,200 | — | — |
| 2023-05-17 | $8.39 | $8.39 | 103,500 | — | — |
| 2023-05-16 | $8.41 | $8.41 | 141,300 | — | — |
| 2023-05-15 | $8.94 | $8.94 | 118,700 | — | — |
| 2023-05-12 | $8.34 | $8.34 | 126,400 | — | — |
| 2023-05-11 | $8.28 | $8.28 | 163,900 | — | — |
| 2023-05-10 | $8.47 | $8.47 | 128,000 | — | — |
| 2023-05-09 | $8.44 | $8.44 | 413,100 | — | — |
| 2023-05-08 | $8.65 | $8.65 | 191,000 | — | — |
| 2023-05-05 | $8.80 | $8.80 | 155,200 | — | — |
| 2023-05-04 | $8.87 | $8.87 | 119,300 | — | — |
| 2023-05-03 | $8.97 | $8.97 | 194,000 | — | — |
| 2023-05-02 | $9.03 | $9.03 | 196,800 | — | — |
| 2023-05-01 | $9.15 | $9.15 | 505,900 | — | — |
| 2023-04-28 | $8.80 | $8.80 | 262,100 | — | — |
| 2023-04-27 | $8.77 | $8.77 | 263,100 | — | — |
| 2023-04-26 | $8.80 | $8.80 | 446,800 | — | — |
| 2023-04-25 | $8.90 | $8.90 | 506,600 | — | — |
| 2023-04-24 | $9.39 | $9.39 | 159,700 | — | — |
| 2023-04-21 | $9.30 | $9.30 | 223,500 | — | — |
| 2023-04-20 | $8.90 | $8.90 | 176,900 | — | — |
| 2023-04-19 | $9.17 | $9.17 | 153,100 | — | — |
| 2023-04-18 | $9.30 | $9.30 | 131,900 | — | — |
| 2023-04-17 | $9.29 | $9.29 | 264,100 | — | — |
| 2023-04-14 | $9.11 | $9.11 | 121,900 | — | — |
| 2023-04-13 | $9.17 | $9.17 | 184,100 | — | — |
| 2023-04-12 | $8.86 | $8.86 | 162,300 | — | — |
| 2023-04-11 | $9.08 | $9.08 | 129,800 | — | — |
| 2023-04-10 | $9.19 | $9.19 | 149,900 | — | — |
| 2023-04-06 | $8.98 | $8.98 | 184,900 | — | — |
| 2023-04-05 | $8.71 | $8.71 | 290,000 | — | — |
| 2023-04-04 | $8.96 | $8.96 | 303,400 | — | — |
| 2023-04-03 | $9.20 | $9.20 | 265,300 | — | — |
| 2023-03-31 | $9.45 | $9.45 | 215,800 | — | — |
| 2023-03-30 | $9.15 | $9.15 | 154,000 | — | — |
| 2023-03-29 | $9.22 | $9.22 | 145,900 | — | — |
| 2023-03-28 | $9.04 | $9.04 | 178,200 | — | — |
| 2023-03-27 | $9.08 | $9.08 | 136,700 | — | — |
| 2023-03-24 | $9.34 | $9.34 | 173,000 | — | — |
| 2023-03-23 | $9.20 | $9.20 | 137,900 | — | — |
| 2023-03-22 | $9.17 | $9.17 | 156,500 | — | — |
| 2023-03-21 | $9.43 | $9.43 | 201,000 | — | — |
| 2023-03-20 | $9.15 | $9.15 | 179,800 | — | — |
| 2023-03-17 | $9.28 | $9.28 | 485,200 | — | — |
| 2023-03-16 | $9.56 | $9.56 | 195,400 | — | — |
| 2023-03-15 | $9.34 | $9.34 | 195,500 | — | — |
| 2023-03-14 | $9.59 | $9.59 | 305,200 | — | — |
| 2023-03-13 | $8.92 | $8.92 | 314,900 | — | — |
| 2023-03-10 | $8.51 | $8.51 | 599,000 | — | — |
| 2023-03-09 | $9.25 | $9.25 | 398,200 | — | — |
| 2023-03-08 | $9.68 | $9.68 | 250,700 | — | — |
| 2023-03-07 | $9.94 | $9.94 | 186,200 | — | — |
| 2023-03-06 | $10.20 | $10.20 | 218,900 | — | — |
| 2023-03-03 | $10.13 | $10.13 | 207,900 | — | — |
| 2023-03-02 | $10.06 | $10.06 | 287,100 | — | — |
| 2023-03-01 | $10.37 | $10.37 | 466,800 | — | — |
| 2023-02-28 | $9.65 | $9.65 | 412,800 | — | — |
| 2023-02-27 | $9.88 | $9.88 | 534,300 | — | — |
| 2023-02-24 | $9.26 | $9.26 | 508,600 | — | — |
| 2023-02-23 | $9.72 | $9.72 | 1,346,300 | — | — |
| 2023-02-22 | $8.73 | $8.73 | 2,757,200 | — | — |
| 2023-02-21 | $11.44 | $11.44 | 4,191,300 | — | — |
| 2023-02-17 | $13.76 | $13.76 | 728,000 | — | — |
| 2023-02-16 | $14.26 | $14.26 | 567,900 | — | — |
| 2023-02-15 | $13.37 | $13.37 | 495,200 | — | — |
| 2023-02-14 | $13.42 | $13.42 | 518,100 | — | — |
| 2023-02-13 | $13.00 | $13.00 | 199,900 | — | — |
| 2023-02-10 | $13.00 | $13.00 | 328,900 | — | — |
| 2023-02-09 | $12.14 | $12.14 | 248,000 | — | — |
| 2023-02-08 | $12.36 | $12.36 | 192,900 | — | — |
| 2023-02-07 | $12.56 | $12.56 | 301,800 | — | — |
| 2023-02-06 | $12.08 | $12.08 | 257,900 | — | — |
| 2023-02-03 | $12.21 | $12.21 | 219,900 | — | — |
| 2023-02-02 | $11.93 | $11.93 | 309,400 | — | — |
| 2023-02-01 | $11.59 | $11.59 | 163,100 | — | — |
| 2023-01-31 | $11.72 | $11.72 | 246,600 | — | — |
| 2023-01-30 | $11.14 | $11.14 | 207,300 | — | — |
| 2023-01-27 | $11.56 | $11.56 | 234,000 | — | — |
| 2023-01-26 | $11.44 | $11.44 | 176,400 | — | — |
| 2023-01-25 | $11.17 | $11.17 | 231,700 | — | — |
| 2023-01-24 | $11.37 | $11.37 | 263,700 | — | — |
| 2023-01-23 | $11.60 | $11.60 | 565,900 | — | — |
| 2023-01-20 | $11.00 | $11.00 | 273,300 | — | — |
| 2023-01-19 | $10.46 | $10.46 | 140,000 | — | — |
| 2023-01-18 | $10.55 | $10.55 | 285,800 | — | — |
| 2023-01-17 | $10.89 | $10.89 | 453,300 | — | — |
| 2023-01-13 | $10.15 | $10.15 | 361,200 | — | — |
| 2023-01-12 | $10.19 | $10.19 | 778,700 | — | — |
| 2023-01-11 | $9.85 | $9.85 | 354,300 | — | — |
| 2023-01-10 | $10.15 | $10.15 | 274,800 | — | — |
| 2023-01-09 | $9.38 | $9.38 | 262,500 | — | — |
| 2023-01-06 | $9.88 | $9.88 | 251,000 | — | — |
| 2023-01-05 | $10.25 | $10.25 | 76,600 | — | — |
| 2023-01-04 | $10.26 | $10.26 | 195,500 | — | — |
| 2023-01-03 | $10.02 | $10.02 | 226,800 | — | — |