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
- 2006-09-12 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 | $6.39 | $6.39 | 75,500 | — | — |
| 2023-12-28 | $6.51 | $6.51 | 83,500 | — | — |
| 2023-12-27 | $6.36 | $6.36 | 57,300 | — | — |
| 2023-12-26 | $6.50 | $6.50 | 63,100 | — | — |
| 2023-12-22 | $6.89 | $6.89 | 102,000 | — | — |
| 2023-12-21 | $7.00 | $7.00 | 134,300 | — | — |
| 2023-12-20 | $6.72 | $6.72 | 192,400 | — | — |
| 2023-12-19 | $6.14 | $6.14 | 160,000 | — | — |
| 2023-12-18 | $5.81 | $5.81 | 94,800 | — | — |
| 2023-12-15 | $5.59 | $5.59 | 84,400 | — | — |
| 2023-12-14 | $5.55 | $5.55 | 47,000 | — | — |
| 2023-12-13 | $5.42 | $5.42 | 43,100 | — | — |
| 2023-12-12 | $5.15 | $5.15 | 34,600 | — | — |
| 2023-12-11 | $5.21 | $5.21 | 96,000 | — | — |
| 2023-12-08 | $5.71 | $5.71 | 48,700 | — | — |
| 2023-12-07 | $5.94 | $5.94 | 58,800 | — | — |
| 2023-12-06 | $6.05 | $6.05 | 49,300 | — | — |
| 2023-12-05 | $6.03 | $6.03 | 59,300 | — | — |
| 2023-12-04 | $6.01 | $6.01 | 62,500 | — | — |
| 2023-12-01 | $6.04 | $6.04 | 56,000 | — | — |
| 2023-11-30 | $5.85 | $5.85 | 60,600 | — | — |
| 2023-11-29 | $5.88 | $5.88 | 42,100 | — | — |
| 2023-11-28 | $5.86 | $5.86 | 119,700 | — | — |
| 2023-11-27 | $5.80 | $5.80 | 68,800 | — | — |
| 2023-11-24 | $5.51 | $5.51 | 29,700 | — | — |
| 2023-11-22 | $5.35 | $5.35 | 73,900 | — | — |
| 2023-11-21 | $5.40 | $5.40 | 30,400 | — | — |
| 2023-11-20 | $5.31 | $5.31 | 57,100 | — | — |
| 2023-11-17 | $5.10 | $5.10 | 33,600 | — | — |
| 2023-11-16 | $5.08 | $5.08 | 68,600 | — | — |
| 2023-11-15 | $5.09 | $5.09 | 35,700 | — | — |
| 2023-11-14 | $5.12 | $5.12 | 80,500 | — | — |
| 2023-11-13 | $5.03 | $5.03 | 46,800 | — | — |
| 2023-11-10 | $4.91 | $4.91 | 66,600 | — | — |
| 2023-11-09 | $4.90 | $4.90 | 45,300 | — | — |
| 2023-11-08 | $4.94 | $4.94 | 55,300 | — | — |
| 2023-11-07 | $4.95 | $4.95 | 40,500 | — | — |
| 2023-11-06 | $4.87 | $4.87 | 65,500 | — | — |
| 2023-11-03 | $4.87 | $4.87 | 173,700 | — | — |
| 2023-11-02 | $4.52 | $4.52 | 56,600 | — | — |
| 2023-11-01 | $4.36 | $4.36 | 44,600 | — | — |
| 2023-10-31 | $4.37 | $4.37 | 41,600 | — | — |
| 2023-10-30 | $4.46 | $4.46 | 101,600 | — | — |
| 2023-10-27 | $4.77 | $4.77 | 80,800 | — | — |
| 2023-10-26 | $4.79 | $4.79 | 229,700 | — | — |
| 2023-10-25 | $4.33 | $4.33 | 71,500 | — | — |
| 2023-10-24 | $4.17 | $4.17 | 72,000 | — | — |
| 2023-10-23 | $4.14 | $4.14 | 55,500 | — | — |
| 2023-10-20 | $4.15 | $4.15 | 103,600 | — | — |
| 2023-10-19 | $4.04 | $4.04 | 44,900 | — | — |
| 2023-10-18 | $4.11 | $4.11 | 138,800 | — | — |
| 2023-10-17 | $4.12 | $4.12 | 316,700 | — | — |
| 2023-10-16 | $3.42 | $3.42 | 129,800 | — | — |
| 2023-10-13 | $3.41 | $3.41 | 288,500 | — | — |
| 2023-10-12 | $2.78 | $2.78 | 230,800 | — | — |
| 2023-10-11 | $2.72 | $2.72 | 46,500 | — | — |
| 2023-10-10 | $2.70 | $2.70 | 33,300 | — | — |
| 2023-10-09 | $2.80 | $2.80 | 33,500 | — | — |
| 2023-10-06 | $2.84 | $2.84 | 79,100 | — | — |
| 2023-10-05 | $2.64 | $2.64 | 49,700 | — | — |
| 2023-10-04 | $2.62 | $2.62 | 55,900 | — | — |
| 2023-10-03 | $2.38 | $2.38 | 59,300 | — | — |
| 2023-10-02 | $2.25 | $2.25 | 29,700 | — | — |
| 2023-09-29 | $2.24 | $2.24 | 81,300 | — | — |
| 2023-09-28 | $2.25 | $2.25 | 86,500 | — | — |
| 2023-09-27 | $2.36 | $2.36 | 106,100 | — | — |
| 2023-09-26 | $2.75 | $2.75 | 67,500 | — | — |
| 2023-09-25 | $2.65 | $2.65 | 164,600 | — | — |
| 2023-09-22 | $3.11 | $3.11 | 6,200 | — | — |
| 2023-09-21 | $3.04 | $3.04 | 25,600 | — | — |
| 2023-09-20 | $3.06 | $3.06 | 30,100 | — | — |
| 2023-09-19 | $3.19 | $3.19 | 82,300 | — | — |
| 2023-09-18 | $3.21 | $3.21 | 42,600 | — | — |
| 2023-09-15 | $3.31 | $3.31 | 128,800 | — | — |
| 2023-09-14 | $3.54 | $3.54 | 36,800 | — | — |
| 2023-09-13 | $3.55 | $3.55 | 56,400 | — | — |
| 2023-09-12 | $3.47 | $3.47 | 33,100 | — | — |
| 2023-09-11 | $3.57 | $3.57 | 35,300 | — | — |
| 2023-09-08 | $3.62 | $3.62 | 40,300 | — | — |
| 2023-09-07 | $3.43 | $3.43 | 45,500 | — | — |
| 2023-09-06 | $3.56 | $3.56 | 54,800 | — | — |
| 2023-09-05 | $3.65 | $3.65 | 52,400 | — | — |
| 2023-09-01 | $3.65 | $3.65 | 78,600 | — | — |
| 2023-08-31 | $3.45 | $3.45 | 12,600 | — | — |
| 2023-08-30 | $3.41 | $3.41 | 21,900 | — | — |
| 2023-08-29 | $3.43 | $3.43 | 107,400 | — | — |
| 2023-08-28 | $3.43 | $3.43 | 35,100 | — | — |
| 2023-08-25 | $3.46 | $3.46 | 79,100 | — | — |
| 2023-08-24 | $3.45 | $3.45 | 26,100 | — | — |
| 2023-08-23 | $3.56 | $3.56 | 65,000 | — | — |
| 2023-08-22 | $3.74 | $3.74 | 98,300 | — | — |
| 2023-08-21 | $3.46 | $3.46 | 34,500 | — | — |
| 2023-08-18 | $3.38 | $3.38 | 48,000 | — | — |
| 2023-08-17 | $3.47 | $3.47 | 49,700 | — | — |
| 2023-08-16 | $3.53 | $3.53 | 25,400 | — | — |
| 2023-08-15 | $3.53 | $3.53 | 33,000 | — | — |
| 2023-08-14 | $3.61 | $3.61 | 65,500 | — | — |
| 2023-08-11 | $3.42 | $3.42 | 43,500 | — | — |
| 2023-08-10 | $3.28 | $3.28 | 51,100 | — | — |
| 2023-08-09 | $3.12 | $3.12 | 66,900 | — | — |
| 2023-08-08 | $3.24 | $3.24 | 46,700 | — | — |
| 2023-08-07 | $3.30 | $3.30 | 104,100 | — | — |
| 2023-08-04 | $3.48 | $3.48 | 55,200 | — | — |
| 2023-08-03 | $3.38 | $3.38 | 59,700 | — | — |
| 2023-08-02 | $3.39 | $3.39 | 143,900 | — | — |
| 2023-08-01 | $3.50 | $3.50 | 104,900 | — | — |
| 2023-07-31 | $3.69 | $3.69 | 60,800 | — | — |
| 2023-07-28 | $3.75 | $3.75 | 71,200 | — | — |
| 2023-07-27 | $3.87 | $3.87 | 160,400 | — | — |
| 2023-07-26 | $3.97 | $3.97 | 82,200 | — | — |
| 2023-07-25 | $4.08 | $4.08 | 75,000 | — | — |
| 2023-07-24 | $4.06 | $4.06 | 114,200 | — | — |
| 2023-07-21 | $3.99 | $3.99 | 83,800 | — | — |
| 2023-07-20 | $3.91 | $3.91 | 52,900 | — | — |
| 2023-07-19 | $3.92 | $3.92 | 140,700 | — | — |
| 2023-07-18 | $3.73 | $3.73 | 112,700 | — | — |
| 2023-07-17 | $3.91 | $3.91 | 257,700 | — | — |
| 2023-07-14 | $3.66 | $3.66 | 197,100 | — | — |
| 2023-07-13 | $3.48 | $3.48 | 541,500 | — | — |
| 2023-07-12 | $3.89 | $3.89 | 421,200 | — | — |
| 2023-07-11 | $4.06 | $4.06 | 843,400 | — | — |
| 2023-07-10 | $5.22 | $5.22 | 261,000 | — | — |
| 2023-07-07 | $4.91 | $4.91 | 67,400 | — | — |
| 2023-07-06 | $4.74 | $4.74 | 36,300 | — | — |
| 2023-07-05 | $4.90 | $4.90 | 66,800 | — | — |
| 2023-07-03 | $4.96 | $4.96 | 18,900 | — | — |
| 2023-06-30 | $5.01 | $5.01 | 85,500 | — | — |
| 2023-06-29 | $4.87 | $4.87 | 59,800 | — | — |
| 2023-06-28 | $4.53 | $4.53 | 16,800 | — | — |
| 2023-06-27 | $4.50 | $4.50 | 31,300 | — | — |
| 2023-06-26 | $4.48 | $4.48 | 40,400 | — | — |
| 2023-06-23 | $4.49 | $4.49 | 41,800 | — | — |
| 2023-06-22 | $4.43 | $4.43 | 104,600 | — | — |
| 2023-06-21 | $4.54 | $4.54 | 85,000 | — | — |
| 2023-06-20 | $4.59 | $4.59 | 104,700 | — | — |
| 2023-06-16 | $4.68 | $4.68 | 86,800 | — | — |
| 2023-06-15 | $4.91 | $4.91 | 67,700 | — | — |
| 2023-06-14 | $5.01 | $5.01 | 109,000 | — | — |
| 2023-06-13 | $5.06 | $5.06 | 78,100 | — | — |
| 2023-06-12 | $5.02 | $5.02 | 104,000 | — | — |
| 2023-06-09 | $5.09 | $5.09 | 143,300 | — | — |
| 2023-06-08 | $5.05 | $5.05 | 151,600 | — | — |
| 2023-06-07 | $5.06 | $5.06 | 38,100 | — | — |
| 2023-06-06 | $4.99 | $4.99 | 132,400 | — | — |
| 2023-06-05 | $4.72 | $4.72 | 99,500 | — | — |
| 2023-06-02 | $4.90 | $4.90 | 92,500 | — | — |
| 2023-06-01 | $4.87 | $4.87 | 50,700 | — | — |
| 2023-05-31 | $4.67 | $4.67 | 79,100 | — | — |
| 2023-05-30 | $4.71 | $4.71 | 55,700 | — | — |
| 2023-05-26 | $4.75 | $4.75 | 56,400 | — | — |
| 2023-05-25 | $4.82 | $4.82 | 72,100 | — | — |
| 2023-05-24 | $5.13 | $5.13 | 56,100 | — | — |
| 2023-05-23 | $5.33 | $5.33 | 77,800 | — | — |
| 2023-05-22 | $5.37 | $5.37 | 48,700 | — | — |
| 2023-05-19 | $5.22 | $5.22 | 52,400 | — | — |
| 2023-05-18 | $5.41 | $5.41 | 45,900 | — | — |
| 2023-05-17 | $5.26 | $5.26 | 41,300 | — | — |
| 2023-05-16 | $5.18 | $5.18 | 109,200 | — | — |
| 2023-05-15 | $5.18 | $5.18 | 34,400 | — | — |
| 2023-05-12 | $5.00 | $5.00 | 57,400 | — | — |
| 2023-05-11 | $4.96 | $4.96 | 59,300 | — | — |
| 2023-05-10 | $4.81 | $4.81 | 93,900 | — | — |
| 2023-05-09 | $4.81 | $4.81 | 69,900 | — | — |
| 2023-05-08 | $5.01 | $5.01 | 70,900 | — | — |
| 2023-05-05 | $5.05 | $5.05 | 54,600 | — | — |
| 2023-05-04 | $4.83 | $4.83 | 57,000 | — | — |
| 2023-05-03 | $5.00 | $5.00 | 108,200 | — | — |
| 2023-05-02 | $4.97 | $4.97 | 145,200 | — | — |
| 2023-05-01 | $5.06 | $5.06 | 145,800 | — | — |
| 2023-04-28 | $5.22 | $5.22 | 66,200 | — | — |
| 2023-04-27 | $5.37 | $5.37 | 114,300 | — | — |
| 2023-04-26 | $5.40 | $5.40 | 111,900 | — | — |
| 2023-04-25 | $5.57 | $5.57 | 134,700 | — | — |
| 2023-04-24 | $6.20 | $6.20 | 270,500 | — | — |
| 2023-04-21 | $5.77 | $5.77 | 223,700 | — | — |
| 2023-04-20 | $5.76 | $5.76 | 248,500 | — | — |
| 2023-04-19 | $5.44 | $5.44 | 158,300 | — | — |
| 2023-04-18 | $5.70 | $5.70 | 154,700 | — | — |
| 2023-04-17 | $6.33 | $6.33 | 154,000 | — | — |
| 2023-04-14 | $6.59 | $6.59 | 209,100 | — | — |
| 2023-04-13 | $7.37 | $7.37 | 61,500 | — | — |
| 2023-04-12 | $7.40 | $7.40 | 60,500 | — | — |
| 2023-04-11 | $7.55 | $7.55 | 55,000 | — | — |
| 2023-04-10 | $7.55 | $7.55 | 63,100 | — | — |
| 2023-04-06 | $7.45 | $7.45 | 45,500 | — | — |
| 2023-04-05 | $7.37 | $7.37 | 46,300 | — | — |
| 2023-04-04 | $7.47 | $7.47 | 50,900 | — | — |
| 2023-04-03 | $7.75 | $7.75 | 56,200 | — | — |
| 2023-03-31 | $7.59 | $7.59 | 73,300 | — | — |
| 2023-03-30 | $7.82 | $7.82 | 48,000 | — | — |
| 2023-03-29 | $7.82 | $7.82 | 53,000 | — | — |
| 2023-03-28 | $7.85 | $7.85 | 39,900 | — | — |
| 2023-03-27 | $7.80 | $7.80 | 30,000 | — | — |
| 2023-03-24 | $7.82 | $7.82 | 52,300 | — | — |
| 2023-03-23 | $7.67 | $7.67 | 126,000 | — | — |
| 2023-03-22 | $7.99 | $7.99 | 73,400 | — | — |
| 2023-03-21 | $8.14 | $8.14 | 42,600 | — | — |
| 2023-03-20 | $8.23 | $8.23 | 90,400 | — | — |
| 2023-03-17 | $8.94 | $8.94 | 89,700 | — | — |
| 2023-03-16 | $8.97 | $8.97 | 46,800 | — | — |
| 2023-03-15 | $8.75 | $8.75 | 43,400 | — | — |
| 2023-03-14 | $8.86 | $8.86 | 61,800 | — | — |
| 2023-03-13 | $8.87 | $8.87 | 48,000 | — | — |
| 2023-03-10 | $8.88 | $8.88 | 56,700 | — | — |
| 2023-03-09 | $9.01 | $9.01 | 56,800 | — | — |
| 2023-03-08 | $8.99 | $8.99 | 112,100 | — | — |
| 2023-03-07 | $8.99 | $8.99 | 152,400 | — | — |
| 2023-03-06 | $8.75 | $8.75 | 59,100 | — | — |
| 2023-03-03 | $8.66 | $8.66 | 46,700 | — | — |
| 2023-03-02 | $8.28 | $8.28 | 30,200 | — | — |
| 2023-03-01 | $8.20 | $8.20 | 38,600 | — | — |
| 2023-02-28 | $8.27 | $8.27 | 41,600 | — | — |
| 2023-02-27 | $7.78 | $7.78 | 36,800 | — | — |
| 2023-02-24 | $8.01 | $8.01 | 40,500 | — | — |
| 2023-02-23 | $8.23 | $8.23 | 19,000 | — | — |
| 2023-02-22 | $8.20 | $8.20 | 37,200 | — | — |
| 2023-02-21 | $8.26 | $8.26 | 48,800 | — | — |
| 2023-02-17 | $8.68 | $8.68 | 35,000 | — | — |
| 2023-02-16 | $8.83 | $8.83 | 45,700 | — | — |
| 2023-02-15 | $9.10 | $9.10 | 51,200 | — | — |
| 2023-02-14 | $9.19 | $9.19 | 61,500 | — | — |
| 2023-02-13 | $9.36 | $9.36 | 53,400 | — | — |
| 2023-02-10 | $9.59 | $9.59 | 81,200 | — | — |
| 2023-02-09 | $8.97 | $8.97 | 128,000 | — | — |
| 2023-02-08 | $9.84 | $9.84 | 97,000 | — | — |
| 2023-02-07 | $9.81 | $9.81 | 137,500 | — | — |
| 2023-02-06 | $9.85 | $9.85 | 63,200 | — | — |
| 2023-02-03 | $9.77 | $9.77 | 42,500 | — | — |
| 2023-02-02 | $9.91 | $9.91 | 41,800 | — | — |
| 2023-02-01 | $9.87 | $9.87 | 63,600 | — | — |
| 2023-01-31 | $9.74 | $9.74 | 28,900 | — | — |
| 2023-01-30 | $9.43 | $9.43 | 48,800 | — | — |
| 2023-01-27 | $9.81 | $9.81 | 70,000 | — | — |
| 2023-01-26 | $9.99 | $9.99 | 37,900 | — | — |
| 2023-01-25 | $9.87 | $9.87 | 30,200 | — | — |
| 2023-01-24 | $9.87 | $9.87 | 36,400 | — | — |
| 2023-01-23 | $9.90 | $9.90 | 30,600 | — | — |
| 2023-01-20 | $9.83 | $9.83 | 68,000 | — | — |
| 2023-01-19 | $9.65 | $9.65 | 66,100 | — | — |
| 2023-01-18 | $9.96 | $9.96 | 85,300 | — | — |
| 2023-01-17 | $9.95 | $9.95 | 75,000 | — | — |
| 2023-01-13 | $9.94 | $9.94 | 50,400 | — | — |
| 2023-01-12 | $9.59 | $9.59 | 56,200 | — | — |
| 2023-01-11 | $9.23 | $9.23 | 68,400 | — | — |
| 2023-01-10 | $9.00 | $9.00 | 34,300 | — | — |
| 2023-01-09 | $8.63 | $8.63 | 50,900 | — | — |
| 2023-01-06 | $8.22 | $8.22 | 30,500 | — | — |
| 2023-01-05 | $7.94 | $7.94 | 23,500 | — | — |
| 2023-01-04 | $7.97 | $7.97 | 37,500 | — | — |
| 2023-01-03 | $7.90 | $7.90 | 39,600 | — | — |