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
- 2010-04-26 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 | $7.32 | $7.32 | 24,000 | — | — |
| 2023-12-28 | $7.41 | $7.41 | 26,300 | — | — |
| 2023-12-27 | $7.68 | $7.68 | 21,100 | — | — |
| 2023-12-26 | $7.53 | $7.53 | 15,300 | — | — |
| 2023-12-22 | $7.58 | $7.58 | 53,000 | — | — |
| 2023-12-21 | $7.50 | $7.50 | 37,200 | — | — |
| 2023-12-20 | $7.40 | $7.40 | 32,700 | — | — |
| 2023-12-19 | $7.59 | $7.59 | 26,700 | — | — |
| 2023-12-18 | $7.57 | $7.57 | 80,400 | — | — |
| 2023-12-15 | $7.52 | $7.52 | 129,800 | — | — |
| 2023-12-14 | $7.74 | $7.74 | 102,400 | — | — |
| 2023-12-13 | $7.77 | $7.77 | 140,000 | — | — |
| 2023-12-12 | $7.09 | $7.09 | 39,000 | — | — |
| 2023-12-11 | $7.33 | $7.33 | 62,900 | — | — |
| 2023-12-08 | $7.38 | $7.38 | 37,300 | — | — |
| 2023-12-07 | $7.34 | $7.34 | 34,700 | — | — |
| 2023-12-06 | $7.50 | $7.50 | 42,000 | — | — |
| 2023-12-05 | $7.47 | $7.47 | 48,000 | — | — |
| 2023-12-04 | $7.66 | $7.66 | 106,400 | — | — |
| 2023-12-01 | $7.66 | $7.66 | 54,200 | — | — |
| 2023-11-30 | $7.35 | $7.35 | 38,700 | — | — |
| 2023-11-29 | $7.43 | $7.43 | 79,500 | — | — |
| 2023-11-28 | $7.38 | $7.38 | 87,300 | — | — |
| 2023-11-27 | $6.97 | $6.97 | 93,100 | — | — |
| 2023-11-24 | $6.68 | $6.68 | 27,100 | — | — |
| 2023-11-22 | $6.42 | $6.42 | 35,400 | — | — |
| 2023-11-21 | $6.55 | $6.55 | 59,200 | — | — |
| 2023-11-20 | $6.22 | $6.22 | 48,300 | — | — |
| 2023-11-17 | $6.24 | $6.24 | 43,800 | — | — |
| 2023-11-16 | $6.30 | $6.30 | 105,500 | — | — |
| 2023-11-15 | $6.12 | $6.12 | 99,400 | — | — |
| 2023-11-14 | $5.62 | $5.62 | 56,600 | — | — |
| 2023-11-13 | $5.31 | $5.31 | 54,300 | — | — |
| 2023-11-10 | $5.30 | $5.30 | 63,900 | — | — |
| 2023-11-09 | $5.50 | $5.50 | 9,500 | — | — |
| 2023-11-08 | $5.60 | $5.60 | 32,800 | — | — |
| 2023-11-07 | $5.78 | $5.78 | 30,800 | — | — |
| 2023-11-06 | $5.82 | $5.82 | 55,700 | — | — |
| 2023-11-03 | $5.80 | $5.80 | 52,500 | — | — |
| 2023-11-02 | $5.37 | $5.37 | 19,300 | — | — |
| 2023-11-01 | $5.29 | $5.29 | 22,100 | — | — |
| 2023-10-31 | $5.46 | $5.46 | 90,200 | — | — |
| 2023-10-30 | $5.52 | $5.52 | 35,900 | — | — |
| 2023-10-27 | $5.46 | $5.46 | 48,500 | — | — |
| 2023-10-26 | $5.22 | $5.22 | 52,000 | — | — |
| 2023-10-25 | $5.16 | $5.16 | 27,900 | — | — |
| 2023-10-24 | $5.33 | $5.33 | 24,700 | — | — |
| 2023-10-23 | $5.43 | $5.43 | 9,300 | — | — |
| 2023-10-20 | $5.67 | $5.67 | 79,900 | — | — |
| 2023-10-19 | $5.53 | $5.53 | 79,000 | — | — |
| 2023-10-18 | $5.53 | $5.53 | 28,600 | — | — |
| 2023-10-17 | $5.42 | $5.42 | 24,600 | — | — |
| 2023-10-16 | $5.22 | $5.22 | 32,100 | — | — |
| 2023-10-13 | $5.28 | $5.28 | 23,500 | — | — |
| 2023-10-12 | $4.97 | $4.97 | 68,300 | — | — |
| 2023-10-11 | $5.22 | $5.22 | 35,100 | — | — |
| 2023-10-10 | $5.23 | $5.23 | 37,600 | — | — |
| 2023-10-09 | $5.27 | $5.27 | 7,800 | — | — |
| 2023-10-06 | $5.07 | $5.07 | 14,600 | — | — |
| 2023-10-05 | $4.92 | $4.92 | 44,300 | — | — |
| 2023-10-04 | $4.92 | $4.92 | 56,700 | — | — |
| 2023-10-03 | $5.12 | $5.12 | 35,200 | — | — |
| 2023-10-02 | $5.10 | $5.10 | 84,800 | — | — |
| 2023-09-29 | $5.36 | $5.36 | 53,800 | — | — |
| 2023-09-28 | $5.25 | $5.25 | 27,600 | — | — |
| 2023-09-27 | $5.21 | $5.21 | 95,100 | — | — |
| 2023-09-26 | $5.33 | $5.33 | 44,000 | — | — |
| 2023-09-25 | $5.57 | $5.57 | 30,400 | — | — |
| 2023-09-22 | $5.76 | $5.76 | 20,900 | — | — |
| 2023-09-21 | $5.77 | $5.77 | 19,100 | — | — |
| 2023-09-20 | $5.95 | $5.95 | 14,200 | — | — |
| 2023-09-19 | $5.89 | $5.89 | 36,200 | — | — |
| 2023-09-18 | $5.89 | $5.89 | 53,400 | — | — |
| 2023-09-15 | $5.70 | $5.70 | 70,900 | — | — |
| 2023-09-14 | $5.49 | $5.49 | 152,800 | — | — |
| 2023-09-13 | $5.51 | $5.51 | 73,600 | — | — |
| 2023-09-12 | $5.69 | $5.69 | 41,000 | — | — |
| 2023-09-11 | $5.83 | $5.83 | 46,100 | — | — |
| 2023-09-08 | $5.78 | $5.78 | 17,500 | — | — |
| 2023-09-07 | $5.80 | $5.80 | 23,500 | — | — |
| 2023-09-06 | $5.77 | $5.77 | 11,600 | — | — |
| 2023-09-05 | $5.76 | $5.76 | 17,700 | — | — |
| 2023-09-01 | $5.97 | $5.97 | 14,400 | — | — |
| 2023-08-31 | $6.09 | $6.09 | 32,100 | — | — |
| 2023-08-30 | $6.20 | $6.20 | 29,100 | — | — |
| 2023-08-29 | $6.23 | $6.23 | 17,700 | — | — |
| 2023-08-28 | $6.14 | $6.14 | 51,700 | — | — |
| 2023-08-25 | $5.93 | $5.93 | 13,200 | — | — |
| 2023-08-24 | $6.05 | $6.05 | 20,900 | — | — |
| 2023-08-23 | $6.07 | $6.07 | 27,500 | — | — |
| 2023-08-22 | $5.92 | $5.92 | 16,900 | — | — |
| 2023-08-21 | $5.86 | $5.86 | 28,600 | — | — |
| 2023-08-18 | $5.67 | $5.67 | 33,400 | — | — |
| 2023-08-17 | $5.56 | $5.56 | 74,800 | — | — |
| 2023-08-16 | $5.42 | $5.42 | 77,500 | — | — |
| 2023-08-15 | $5.36 | $5.36 | 41,100 | — | — |
| 2023-08-14 | $5.65 | $5.65 | 29,500 | — | — |
| 2023-08-11 | $5.76 | $5.76 | 24,300 | — | — |
| 2023-08-10 | $5.67 | $5.67 | 21,300 | — | — |
| 2023-08-09 | $5.78 | $5.78 | 21,000 | — | — |
| 2023-08-08 | $5.81 | $5.81 | 119,100 | — | — |
| 2023-08-07 | $6.16 | $6.16 | 26,000 | — | — |
| 2023-08-04 | $6.15 | $6.15 | 20,700 | — | — |
| 2023-08-03 | $6.07 | $6.07 | 75,100 | — | — |
| 2023-08-02 | $6.11 | $6.11 | 81,100 | — | — |
| 2023-08-01 | $6.34 | $6.34 | 11,900 | — | — |
| 2023-07-31 | $6.40 | $6.40 | 36,700 | — | — |
| 2023-07-28 | $6.16 | $6.16 | 13,500 | — | — |
| 2023-07-27 | $6.12 | $6.12 | 66,900 | — | — |
| 2023-07-26 | $6.64 | $6.64 | 9,600 | — | — |
| 2023-07-25 | $6.58 | $6.58 | 29,100 | — | — |
| 2023-07-24 | $6.53 | $6.53 | 17,700 | — | — |
| 2023-07-21 | $6.63 | $6.63 | 10,000 | — | — |
| 2023-07-20 | $6.73 | $6.73 | 7,700 | — | — |
| 2023-07-19 | $7.01 | $7.01 | 33,900 | — | — |
| 2023-07-18 | $7.13 | $7.13 | 38,700 | — | — |
| 2023-07-17 | $6.73 | $6.73 | 28,500 | — | — |
| 2023-07-14 | $6.66 | $6.66 | 31,300 | — | — |
| 2023-07-13 | $6.76 | $6.76 | 39,100 | — | — |
| 2023-07-12 | $6.74 | $6.74 | 52,500 | — | — |
| 2023-07-11 | $6.38 | $6.38 | 37,300 | — | — |
| 2023-07-10 | $6.41 | $6.41 | 12,000 | — | — |
| 2023-07-07 | $6.19 | $6.19 | 42,000 | — | — |
| 2023-07-06 | $6.00 | $6.00 | 53,400 | — | — |
| 2023-07-05 | $6.34 | $6.34 | 34,500 | — | — |
| 2023-07-03 | $6.54 | $6.54 | 4,900 | — | — |
| 2023-06-30 | $6.42 | $6.42 | 32,100 | — | — |
| 2023-06-29 | $6.40 | $6.40 | 36,500 | — | — |
| 2023-06-28 | $6.30 | $6.30 | 57,100 | — | — |
| 2023-06-27 | $6.35 | $6.35 | 16,600 | — | — |
| 2023-06-26 | $6.66 | $6.66 | 15,600 | — | — |
| 2023-06-23 | $6.37 | $6.37 | 41,500 | — | — |
| 2023-06-22 | $6.35 | $6.35 | 6,700 | — | — |
| 2023-06-21 | $6.45 | $6.45 | 34,100 | — | — |
| 2023-06-20 | $6.33 | $6.33 | 40,200 | — | — |
| 2023-06-16 | $6.62 | $6.62 | 423,900 | — | — |
| 2023-06-15 | $6.62 | $6.62 | 27,200 | — | — |
| 2023-06-14 | $6.54 | $6.54 | 45,400 | — | — |
| 2023-06-13 | $6.78 | $6.78 | 65,100 | — | — |
| 2023-06-12 | $6.87 | $6.87 | 28,600 | — | — |
| 2023-06-09 | $6.91 | $6.91 | 27,900 | — | — |
| 2023-06-08 | $7.04 | $7.04 | 31,900 | — | — |
| 2023-06-07 | $7.00 | $7.00 | 35,500 | — | — |
| 2023-06-06 | $7.29 | $7.29 | 20,500 | — | — |
| 2023-06-05 | $7.20 | $7.20 | 35,800 | — | — |
| 2023-06-02 | $6.83 | $6.83 | 39,400 | — | — |
| 2023-06-01 | $7.05 | $7.05 | 43,200 | — | — |
| 2023-05-31 | $6.93 | $6.93 | 26,400 | — | — |
| 2023-05-30 | $6.73 | $6.73 | 25,000 | — | — |
| 2023-05-26 | $6.45 | $6.45 | 28,800 | — | — |
| 2023-05-25 | $6.40 | $6.40 | 60,100 | — | — |
| 2023-05-24 | $6.45 | $6.45 | 63,200 | — | — |
| 2023-05-23 | $6.73 | $6.73 | 25,400 | — | — |
| 2023-05-22 | $6.80 | $6.80 | 14,100 | — | — |
| 2023-05-19 | $6.73 | $6.73 | 29,700 | — | — |
| 2023-05-18 | $6.70 | $6.70 | 30,800 | — | — |
| 2023-05-17 | $6.81 | $6.81 | 13,000 | — | — |
| 2023-05-16 | $6.85 | $6.85 | 77,700 | — | — |
| 2023-05-15 | $7.35 | $7.35 | 26,400 | — | — |
| 2023-05-12 | $7.16 | $7.16 | 31,900 | — | — |
| 2023-05-11 | $7.22 | $7.22 | 76,300 | — | — |
| 2023-05-10 | $7.66 | $7.66 | 34,900 | — | — |
| 2023-05-09 | $7.77 | $7.77 | 88,500 | — | — |
| 2023-05-08 | $7.64 | $7.64 | 21,700 | — | — |
| 2023-05-05 | $7.82 | $7.82 | 32,400 | — | — |
| 2023-05-04 | $7.89 | $7.89 | 51,700 | — | — |
| 2023-05-03 | $7.67 | $7.67 | 20,000 | — | — |
| 2023-05-02 | $7.75 | $7.75 | 38,900 | — | — |
| 2023-05-01 | $7.58 | $7.58 | 37,500 | — | — |
| 2023-04-28 | $7.95 | $7.95 | 27,800 | — | — |
| 2023-04-27 | $7.94 | $7.94 | 24,300 | — | — |
| 2023-04-26 | $7.63 | $7.63 | 32,900 | — | — |
| 2023-04-25 | $7.63 | $7.63 | 25,400 | — | — |
| 2023-04-24 | $7.75 | $7.75 | 44,400 | — | — |
| 2023-04-21 | $7.84 | $7.84 | 17,600 | — | — |
| 2023-04-20 | $7.87 | $7.87 | 22,200 | — | — |
| 2023-04-19 | $7.81 | $7.81 | 32,400 | — | — |
| 2023-04-18 | $7.74 | $7.74 | 42,800 | — | — |
| 2023-04-17 | $7.53 | $7.53 | 47,500 | — | — |
| 2023-04-14 | $7.80 | $7.80 | 31,900 | — | — |
| 2023-04-13 | $7.95 | $7.95 | 56,700 | — | — |
| 2023-04-12 | $7.74 | $7.74 | 28,000 | — | — |
| 2023-04-11 | $7.46 | $7.46 | 44,200 | — | — |
| 2023-04-10 | $7.45 | $7.45 | 53,300 | — | — |
| 2023-04-06 | $7.48 | $7.48 | 44,300 | — | — |
| 2023-04-05 | $7.52 | $7.52 | 61,500 | — | — |
| 2023-04-04 | $7.78 | $7.78 | 80,800 | — | — |
| 2023-04-03 | $8.00 | $8.00 | 55,200 | — | — |
| 2023-03-31 | $8.06 | $8.06 | 45,300 | — | — |
| 2023-03-30 | $8.35 | $8.35 | 74,300 | — | — |
| 2023-03-29 | $7.54 | $7.54 | 28,900 | — | — |
| 2023-03-28 | $7.76 | $7.76 | 60,200 | — | — |
| 2023-03-27 | $7.33 | $7.33 | 35,400 | — | — |
| 2023-03-24 | $7.06 | $7.06 | 32,900 | — | — |
| 2023-03-23 | $7.14 | $7.14 | 36,300 | — | — |
| 2023-03-22 | $6.99 | $6.99 | 54,100 | — | — |
| 2023-03-21 | $6.73 | $6.73 | 71,300 | — | — |
| 2023-03-20 | $6.91 | $6.91 | 84,100 | — | — |
| 2023-03-17 | $6.78 | $6.78 | 114,700 | — | — |
| 2023-03-16 | $6.32 | $6.32 | 140,800 | — | — |
| 2023-03-15 | $6.37 | $6.37 | 146,100 | — | — |
| 2023-03-14 | $6.41 | $6.41 | 346,000 | — | — |
| 2023-03-13 | $6.03 | $6.03 | 101,100 | — | — |
| 2023-03-10 | $5.59 | $5.59 | 18,000 | — | — |
| 2023-03-09 | $5.48 | $5.48 | 17,800 | — | — |
| 2023-03-08 | $5.29 | $5.29 | 21,900 | — | — |
| 2023-03-07 | $5.48 | $5.48 | 8,900 | — | — |
| 2023-03-06 | $5.69 | $5.69 | 23,300 | — | — |
| 2023-03-03 | $5.93 | $5.93 | 9,700 | — | — |
| 2023-03-02 | $5.88 | $5.88 | 7,000 | — | — |
| 2023-03-01 | $6.04 | $6.04 | 27,300 | — | — |
| 2023-02-28 | $5.87 | $5.87 | 26,400 | — | — |
| 2023-02-27 | $5.50 | $5.50 | 42,700 | — | — |
| 2023-02-24 | $5.22 | $5.22 | 17,800 | — | — |
| 2023-02-23 | $5.30 | $5.30 | 4,200 | — | — |
| 2023-02-22 | $5.29 | $5.29 | 25,800 | — | — |
| 2023-02-21 | $5.50 | $5.50 | 7,800 | — | — |
| 2023-02-17 | $5.65 | $5.65 | 16,700 | — | — |
| 2023-02-16 | $5.53 | $5.53 | 11,400 | — | — |
| 2023-02-15 | $5.40 | $5.40 | 20,500 | — | — |
| 2023-02-14 | $5.60 | $5.60 | 31,600 | — | — |
| 2023-02-13 | $5.55 | $5.55 | 106,700 | — | — |
| 2023-02-10 | $5.28 | $5.28 | 11,000 | — | — |
| 2023-02-09 | $5.26 | $5.26 | 10,900 | — | — |
| 2023-02-08 | $5.53 | $5.53 | 21,300 | — | — |
| 2023-02-07 | $5.66 | $5.66 | 8,000 | — | — |
| 2023-02-06 | $5.67 | $5.67 | 11,100 | — | — |
| 2023-02-03 | $5.70 | $5.70 | 23,900 | — | — |
| 2023-02-02 | $5.98 | $5.98 | 10,600 | — | — |
| 2023-02-01 | $6.45 | $6.45 | 2,900 | — | — |
| 2023-01-31 | $6.05 | $6.05 | 4,300 | — | — |
| 2023-01-30 | $6.01 | $6.01 | 8,700 | — | — |
| 2023-01-27 | $6.14 | $6.14 | 8,100 | — | — |
| 2023-01-26 | $6.30 | $6.30 | 10,400 | — | — |
| 2023-01-25 | $6.52 | $6.52 | 14,900 | — | — |
| 2023-01-24 | $6.38 | $6.38 | 11,600 | — | — |
| 2023-01-23 | $6.20 | $6.20 | 14,400 | — | — |
| 2023-01-20 | $6.34 | $6.34 | 5,800 | — | — |
| 2023-01-19 | $6.31 | $6.31 | 10,200 | — | — |
| 2023-01-18 | $6.27 | $6.27 | 45,800 | — | — |
| 2023-01-17 | $6.85 | $6.85 | 8,800 | — | — |
| 2023-01-13 | $7.27 | $7.27 | 10,300 | — | — |
| 2023-01-12 | $6.98 | $6.98 | 5,400 | — | — |
| 2023-01-11 | $6.89 | $6.89 | 17,300 | — | — |
| 2023-01-10 | $6.93 | $6.93 | 34,900 | — | — |
| 2023-01-09 | $6.83 | $6.83 | 26,400 | — | — |
| 2023-01-06 | $7.16 | $7.16 | 7,900 | — | — |
| 2023-01-05 | $7.26 | $7.26 | 8,200 | — | — |
| 2023-01-04 | $7.28 | $7.28 | 10,600 | — | — |
| 2023-01-03 | $6.73 | $6.73 | 15,700 | — | — |