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
- 2007-05-25 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 | $5.27 | $27.52 | 533,700 | — | — |
| 2023-12-28 | $5.32 | $27.78 | 189,600 | — | — |
| 2023-12-27 | $5.35 | $27.94 | 327,000 | — | — |
| 2023-12-26 | $5.35 | $27.94 | 130,000 | — | — |
| 2023-12-22 | $5.33 | $27.84 | 187,300 | — | — |
| 2023-12-21 | $5.30 | $27.68 | 255,300 | — | — |
| 2023-12-20 | $5.23 | $27.31 | 573,700 | — | — |
| 2023-12-19 | $5.33 | $27.84 | 361,300 | — | — |
| 2023-12-18 | $5.25 | $27.42 | 573,800 | — | — |
| 2023-12-15 | $5.20 | $27.16 | 365,500 | — | — |
| 2023-12-14 | $5.21 | $27.21 | 236,100 | — | — |
| 2023-12-13 | $5.21 | $27.03 | 231,900 | — | — |
| 2023-12-12 | $5.16 | $26.77 | 204,200 | — | — |
| 2023-12-11 | $5.13 | $26.62 | 356,600 | — | — |
| 2023-12-08 | $5.13 | $26.62 | 392,300 | — | — |
| 2023-12-07 | $5.10 | $26.46 | 142,000 | — | — |
| 2023-12-06 | $5.10 | $26.46 | 230,800 | — | — |
| 2023-12-05 | $5.10 | $26.46 | 278,300 | — | — |
| 2023-12-04 | $5.15 | $26.72 | 193,100 | — | — |
| 2023-12-01 | $5.18 | $26.88 | 274,600 | — | — |
| 2023-11-30 | $5.15 | $26.72 | 191,200 | — | — |
| 2023-11-29 | $5.16 | $26.77 | 145,300 | — | — |
| 2023-11-28 | $5.14 | $26.67 | 220,500 | — | — |
| 2023-11-27 | $5.14 | $26.67 | 304,000 | — | — |
| 2023-11-24 | $5.17 | $26.82 | 172,200 | — | — |
| 2023-11-22 | $5.13 | $26.62 | 122,900 | — | — |
| 2023-11-21 | $5.11 | $26.51 | 198,500 | — | — |
| 2023-11-20 | $5.13 | $26.62 | 214,900 | — | — |
| 2023-11-17 | $5.07 | $26.31 | 241,900 | — | — |
| 2023-11-16 | $5.01 | $25.99 | 134,000 | — | — |
| 2023-11-15 | $5.04 | $26.15 | 143,400 | — | — |
| 2023-11-14 | $5.03 | $26.10 | 202,300 | — | — |
| 2023-11-13 | $4.95 | $25.51 | 143,000 | — | — |
| 2023-11-10 | $4.90 | $25.25 | 272,500 | — | — |
| 2023-11-09 | $4.89 | $25.20 | 313,500 | — | — |
| 2023-11-08 | $4.92 | $25.35 | 803,700 | — | — |
| 2023-11-07 | $4.95 | $25.51 | 299,700 | — | — |
| 2023-11-06 | $4.95 | $25.51 | 190,300 | — | — |
| 2023-11-03 | $4.99 | $25.71 | 364,400 | — | — |
| 2023-11-02 | $4.90 | $25.25 | 290,900 | — | — |
| 2023-11-01 | $4.84 | $24.94 | 193,000 | — | — |
| 2023-10-31 | $4.78 | $24.63 | 259,800 | — | — |
| 2023-10-30 | $4.75 | $24.48 | 334,100 | — | — |
| 2023-10-27 | $4.68 | $24.12 | 290,900 | — | — |
| 2023-10-26 | $4.72 | $24.32 | 365,500 | — | — |
| 2023-10-25 | $4.76 | $24.53 | 219,100 | — | — |
| 2023-10-24 | $4.82 | $24.84 | 208,300 | — | — |
| 2023-10-23 | $4.79 | $24.68 | 227,000 | — | — |
| 2023-10-20 | $4.79 | $24.68 | 238,800 | — | — |
| 2023-10-19 | $4.82 | $24.84 | 275,300 | — | — |
| 2023-10-18 | $4.82 | $24.84 | 215,300 | — | — |
| 2023-10-17 | $4.91 | $25.30 | 149,600 | — | — |
| 2023-10-16 | $4.92 | $25.35 | 361,600 | — | — |
| 2023-10-13 | $4.92 | $25.35 | 118,800 | — | — |
| 2023-10-12 | $4.98 | $25.49 | 95,700 | — | — |
| 2023-10-11 | $5.01 | $25.64 | 122,100 | — | — |
| 2023-10-10 | $5.00 | $25.59 | 154,100 | — | — |
| 2023-10-09 | $4.96 | $25.38 | 111,400 | — | — |
| 2023-10-06 | $4.96 | $25.38 | 161,900 | — | — |
| 2023-10-05 | $4.92 | $25.18 | 214,000 | — | — |
| 2023-10-04 | $4.89 | $25.03 | 138,900 | — | — |
| 2023-10-03 | $4.88 | $24.97 | 232,000 | — | — |
| 2023-10-02 | $4.94 | $25.28 | 233,800 | — | — |
| 2023-09-29 | $4.99 | $25.54 | 359,200 | — | — |
| 2023-09-28 | $4.97 | $25.43 | 159,200 | — | — |
| 2023-09-27 | $4.94 | $25.28 | 151,200 | — | — |
| 2023-09-26 | $4.97 | $25.43 | 221,500 | — | — |
| 2023-09-25 | $4.98 | $25.49 | 172,300 | — | — |
| 2023-09-22 | $5.02 | $25.69 | 229,700 | — | — |
| 2023-09-21 | $4.98 | $25.49 | 147,200 | — | — |
| 2023-09-20 | $5.07 | $25.95 | 353,300 | — | — |
| 2023-09-19 | $5.08 | $26.00 | 148,200 | — | — |
| 2023-09-18 | $5.12 | $26.20 | 133,000 | — | — |
| 2023-09-15 | $5.12 | $26.20 | 250,400 | — | — |
| 2023-09-14 | $5.13 | $26.25 | 213,600 | — | — |
| 2023-09-13 | $5.08 | $25.82 | 281,700 | — | — |
| 2023-09-12 | $5.15 | $26.18 | 312,800 | — | — |
| 2023-09-11 | $5.18 | $26.33 | 230,600 | — | — |
| 2023-09-08 | $5.17 | $26.28 | 199,700 | — | — |
| 2023-09-07 | $5.18 | $26.33 | 315,700 | — | — |
| 2023-09-06 | $5.19 | $26.38 | 224,800 | — | — |
| 2023-09-05 | $5.23 | $26.59 | 113,600 | — | — |
| 2023-09-01 | $5.29 | $26.89 | 170,800 | — | — |
| 2023-08-31 | $5.30 | $26.94 | 231,000 | — | — |
| 2023-08-30 | $5.32 | $27.04 | 168,700 | — | — |
| 2023-08-29 | $5.30 | $26.94 | 164,300 | — | — |
| 2023-08-28 | $5.23 | $26.59 | 148,200 | — | — |
| 2023-08-25 | $5.20 | $26.43 | 171,300 | — | — |
| 2023-08-24 | $5.17 | $26.28 | 151,600 | — | — |
| 2023-08-23 | $5.22 | $26.54 | 99,900 | — | — |
| 2023-08-22 | $5.15 | $26.18 | 213,900 | — | — |
| 2023-08-21 | $5.18 | $26.33 | 125,200 | — | — |
| 2023-08-18 | $5.13 | $26.08 | 169,400 | — | — |
| 2023-08-17 | $5.16 | $26.23 | 190,100 | — | — |
| 2023-08-16 | $5.18 | $26.33 | 143,500 | — | — |
| 2023-08-15 | $5.22 | $26.54 | 149,800 | — | — |
| 2023-08-14 | $5.27 | $26.79 | 168,100 | — | — |
| 2023-08-11 | $5.32 | $26.87 | 303,700 | — | — |
| 2023-08-10 | $5.33 | $26.92 | 325,800 | — | — |
| 2023-08-09 | $5.35 | $27.02 | 302,600 | — | — |
| 2023-08-08 | $5.34 | $26.97 | 217,800 | — | — |
| 2023-08-07 | $5.35 | $27.02 | 317,500 | — | — |
| 2023-08-04 | $5.30 | $26.77 | 329,200 | — | — |
| 2023-08-03 | $5.32 | $26.87 | 333,500 | — | — |
| 2023-08-02 | $5.38 | $27.17 | 160,400 | — | — |
| 2023-08-01 | $5.48 | $27.68 | 191,400 | — | — |
| 2023-07-31 | $5.52 | $27.88 | 202,800 | — | — |
| 2023-07-28 | $5.51 | $27.83 | 224,800 | — | — |
| 2023-07-27 | $5.50 | $27.78 | 227,200 | — | — |
| 2023-07-26 | $5.49 | $27.73 | 158,000 | — | — |
| 2023-07-25 | $5.50 | $27.78 | 230,700 | — | — |
| 2023-07-24 | $5.48 | $27.68 | 166,300 | — | — |
| 2023-07-21 | $5.48 | $27.68 | 204,400 | — | — |
| 2023-07-20 | $5.48 | $27.68 | 378,500 | — | — |
| 2023-07-19 | $5.51 | $27.83 | 315,100 | — | — |
| 2023-07-18 | $5.49 | $27.73 | 207,300 | — | — |
| 2023-07-17 | $5.49 | $27.73 | 251,200 | — | — |
| 2023-07-14 | $5.47 | $27.63 | 296,500 | — | — |
| 2023-07-13 | $5.50 | $27.78 | 231,800 | — | — |
| 2023-07-12 | $5.46 | $27.41 | 258,200 | — | — |
| 2023-07-11 | $5.43 | $27.26 | 259,300 | — | — |
| 2023-07-10 | $5.41 | $27.16 | 323,000 | — | — |
| 2023-07-07 | $5.36 | $26.90 | 193,500 | — | — |
| 2023-07-06 | $5.32 | $26.70 | 133,300 | — | — |
| 2023-07-05 | $5.40 | $27.11 | 155,600 | — | — |
| 2023-07-03 | $5.46 | $27.41 | 104,700 | — | — |
| 2023-06-30 | $5.44 | $27.31 | 479,200 | — | — |
| 2023-06-29 | $5.40 | $27.11 | 140,200 | — | — |
| 2023-06-28 | $5.46 | $27.41 | 118,100 | — | — |
| 2023-06-27 | $5.43 | $27.26 | 286,400 | — | — |
| 2023-06-26 | $5.39 | $27.05 | 182,200 | — | — |
| 2023-06-23 | $5.39 | $27.05 | 184,900 | — | — |
| 2023-06-22 | $5.41 | $27.16 | 157,600 | — | — |
| 2023-06-21 | $5.42 | $27.21 | 133,100 | — | — |
| 2023-06-20 | $5.42 | $27.21 | 113,800 | — | — |
| 2023-06-16 | $5.50 | $27.61 | 93,100 | — | — |
| 2023-06-15 | $5.47 | $27.46 | 389,100 | — | — |
| 2023-06-14 | $5.43 | $27.26 | 180,000 | — | — |
| 2023-06-13 | $5.44 | $27.14 | 346,300 | — | — |
| 2023-06-12 | $5.41 | $26.99 | 266,500 | — | — |
| 2023-06-09 | $5.41 | $26.99 | 214,200 | — | — |
| 2023-06-08 | $5.42 | $27.04 | 180,000 | — | — |
| 2023-06-07 | $5.40 | $26.94 | 94,900 | — | — |
| 2023-06-06 | $5.42 | $27.04 | 262,600 | — | — |
| 2023-06-05 | $5.39 | $26.89 | 111,300 | — | — |
| 2023-06-02 | $5.42 | $27.04 | 199,000 | — | — |
| 2023-06-01 | $5.36 | $26.74 | 277,200 | — | — |
| 2023-05-31 | $5.33 | $26.59 | 322,600 | — | — |
| 2023-05-30 | $5.38 | $26.84 | 249,200 | — | — |
| 2023-05-26 | $5.42 | $27.04 | 193,200 | — | — |
| 2023-05-25 | $5.37 | $26.79 | 150,400 | — | — |
| 2023-05-24 | $5.37 | $26.79 | 299,600 | — | — |
| 2023-05-23 | $5.44 | $27.14 | 172,600 | — | — |
| 2023-05-22 | $5.51 | $27.48 | 128,300 | — | — |
| 2023-05-19 | $5.52 | $27.53 | 133,500 | — | — |
| 2023-05-18 | $5.54 | $27.63 | 212,300 | — | — |
| 2023-05-17 | $5.57 | $27.78 | 317,900 | — | — |
| 2023-05-16 | $5.48 | $27.33 | 231,200 | — | — |
| 2023-05-15 | $5.57 | $27.78 | 210,600 | — | — |
| 2023-05-12 | $5.55 | $27.68 | 98,200 | — | — |
| 2023-05-11 | $5.59 | $27.71 | 353,200 | — | — |
| 2023-05-10 | $5.63 | $27.91 | 475,000 | — | — |
| 2023-05-09 | $5.60 | $27.76 | 383,800 | — | — |
| 2023-05-08 | $5.62 | $27.86 | 196,500 | — | — |
| 2023-05-05 | $5.63 | $27.91 | 471,700 | — | — |
| 2023-05-04 | $5.56 | $27.57 | 314,700 | — | — |
| 2023-05-03 | $5.54 | $27.47 | 163,400 | — | — |
| 2023-05-02 | $5.54 | $27.47 | 169,800 | — | — |
| 2023-05-01 | $5.62 | $27.86 | 202,100 | — | — |
| 2023-04-28 | $5.64 | $27.96 | 359,600 | — | — |
| 2023-04-27 | $5.61 | $27.81 | 214,400 | — | — |
| 2023-04-26 | $5.51 | $27.32 | 439,100 | — | — |
| 2023-04-25 | $5.52 | $27.37 | 246,600 | — | — |
| 2023-04-24 | $5.59 | $27.71 | 237,700 | — | — |
| 2023-04-21 | $5.51 | $27.32 | 151,100 | — | — |
| 2023-04-20 | $5.48 | $27.17 | 191,000 | — | — |
| 2023-04-19 | $5.51 | $27.32 | 130,600 | — | — |
| 2023-04-18 | $5.48 | $27.17 | 213,500 | — | — |
| 2023-04-17 | $5.51 | $27.32 | 350,100 | — | — |
| 2023-04-14 | $5.49 | $27.22 | 247,200 | — | — |
| 2023-04-13 | $5.50 | $27.27 | 166,300 | — | — |
| 2023-04-12 | $5.48 | $27.00 | 182,800 | — | — |
| 2023-04-11 | $5.46 | $26.90 | 201,200 | — | — |
| 2023-04-10 | $5.46 | $26.90 | 156,700 | — | — |
| 2023-04-06 | $5.46 | $26.90 | 209,100 | — | — |
| 2023-04-05 | $5.38 | $26.51 | 174,800 | — | — |
| 2023-04-04 | $5.45 | $26.85 | 290,800 | — | — |
| 2023-04-03 | $5.43 | $26.75 | 200,100 | — | — |
| 2023-03-31 | $5.40 | $26.61 | 323,500 | — | — |
| 2023-03-30 | $5.41 | $26.66 | 191,900 | — | — |
| 2023-03-29 | $5.38 | $26.51 | 282,400 | — | — |
| 2023-03-28 | $5.30 | $26.11 | 228,700 | — | — |
| 2023-03-27 | $5.29 | $26.06 | 281,800 | — | — |
| 2023-03-24 | $5.24 | $25.82 | 280,200 | — | — |
| 2023-03-23 | $5.28 | $26.01 | 338,000 | — | — |
| 2023-03-22 | $5.26 | $25.92 | 178,600 | — | — |
| 2023-03-21 | $5.28 | $26.01 | 186,900 | — | — |
| 2023-03-20 | $5.16 | $25.42 | 180,300 | — | — |
| 2023-03-17 | $5.13 | $25.28 | 218,000 | — | — |
| 2023-03-16 | $5.16 | $25.42 | 203,700 | — | — |
| 2023-03-15 | $5.13 | $25.28 | 317,700 | — | — |
| 2023-03-14 | $5.26 | $25.92 | 116,300 | — | — |
| 2023-03-13 | $5.21 | $25.50 | 202,500 | — | — |
| 2023-03-10 | $5.25 | $25.70 | 192,600 | — | — |
| 2023-03-09 | $5.30 | $25.94 | 254,600 | — | — |
| 2023-03-08 | $5.35 | $26.19 | 202,200 | — | — |
| 2023-03-07 | $5.36 | $26.24 | 94,800 | — | — |
| 2023-03-06 | $5.45 | $26.68 | 293,500 | — | — |
| 2023-03-03 | $5.46 | $26.73 | 189,200 | — | — |
| 2023-03-02 | $5.39 | $26.38 | 358,000 | — | — |
| 2023-03-01 | $5.37 | $26.29 | 308,400 | — | — |
| 2023-02-28 | $5.37 | $26.29 | 212,400 | — | — |
| 2023-02-27 | $5.37 | $26.29 | 178,700 | — | — |
| 2023-02-24 | $5.32 | $26.04 | 281,000 | — | — |
| 2023-02-23 | $5.43 | $26.58 | 143,500 | — | — |
| 2023-02-22 | $5.39 | $26.38 | 246,500 | — | — |
| 2023-02-21 | $5.37 | $26.29 | 287,900 | — | — |
| 2023-02-17 | $5.46 | $26.73 | 190,100 | — | — |
| 2023-02-16 | $5.44 | $26.63 | 190,400 | — | — |
| 2023-02-15 | $5.46 | $26.73 | 158,100 | — | — |
| 2023-02-14 | $5.48 | $26.82 | 275,900 | — | — |
| 2023-02-13 | $5.51 | $26.80 | 259,100 | — | — |
| 2023-02-10 | $5.45 | $26.51 | 144,400 | — | — |
| 2023-02-09 | $5.40 | $26.27 | 318,100 | — | — |
| 2023-02-08 | $5.45 | $26.51 | 198,500 | — | — |
| 2023-02-07 | $5.46 | $26.56 | 158,800 | — | — |
| 2023-02-06 | $5.41 | $26.32 | 145,900 | — | — |
| 2023-02-03 | $5.48 | $26.66 | 183,800 | — | — |
| 2023-02-02 | $5.60 | $27.24 | 191,500 | — | — |
| 2023-02-01 | $5.52 | $26.85 | 322,600 | — | — |
| 2023-01-31 | $5.51 | $26.80 | 252,400 | — | — |
| 2023-01-30 | $5.45 | $26.51 | 300,400 | — | — |
| 2023-01-27 | $5.44 | $26.46 | 366,900 | — | — |
| 2023-01-26 | $5.42 | $26.37 | 907,900 | — | — |
| 2023-01-25 | $5.38 | $26.17 | 549,100 | — | — |
| 2023-01-24 | $5.38 | $26.17 | 670,600 | — | — |
| 2023-01-23 | $5.49 | $26.71 | 318,700 | — | — |
| 2023-01-20 | $5.38 | $26.17 | 2,188,700 | — | — |
| 2023-01-19 | $5.34 | $25.98 | 435,000 | — | — |
| 2023-01-18 | $5.38 | $26.17 | 534,600 | — | — |
| 2023-01-17 | $5.36 | $26.07 | 457,200 | — | — |
| 2023-01-13 | $5.34 | $25.98 | 591,600 | — | — |
| 2023-01-12 | $5.38 | $26.17 | 249,500 | — | — |
| 2023-01-11 | $5.43 | $26.25 | 361,400 | — | — |
| 2023-01-10 | $5.33 | $25.77 | 202,600 | — | — |
| 2023-01-09 | $5.27 | $25.48 | 250,800 | — | — |
| 2023-01-06 | $5.26 | $25.43 | 146,000 | — | — |
| 2023-01-05 | $5.14 | $24.85 | 251,300 | — | — |
| 2023-01-04 | $5.15 | $24.90 | 208,800 | — | — |
| 2023-01-03 | $5.07 | $24.51 | 225,400 | — | — |