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
- 2008-06-24 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 | $5.96 | $7.13 | 191,100 | — | — |
| 2023-12-28 | $6.09 | $7.29 | 299,100 | — | — |
| 2023-12-27 | $6.22 | $7.44 | 198,900 | — | — |
| 2023-12-26 | $6.23 | $7.46 | 164,900 | — | — |
| 2023-12-22 | $6.10 | $7.30 | 279,800 | — | — |
| 2023-12-21 | $6.05 | $7.24 | 236,700 | — | — |
| 2023-12-20 | $5.92 | $7.08 | 237,600 | — | — |
| 2023-12-19 | $6.12 | $7.32 | 449,500 | — | — |
| 2023-12-18 | $5.93 | $7.10 | 215,300 | — | — |
| 2023-12-15 | $6.03 | $7.22 | 377,800 | — | — |
| 2023-12-14 | $5.85 | $7.00 | 605,300 | — | — |
| 2023-12-13 | $5.85 | $7.00 | 342,500 | — | — |
| 2023-12-12 | $5.39 | $6.45 | 286,800 | — | — |
| 2023-12-11 | $5.48 | $6.56 | 232,600 | — | — |
| 2023-12-08 | $5.58 | $6.68 | 155,400 | — | — |
| 2023-12-07 | $5.70 | $6.82 | 127,700 | — | — |
| 2023-12-06 | $5.81 | $6.95 | 144,200 | — | — |
| 2023-12-05 | $5.87 | $7.02 | 172,900 | — | — |
| 2023-12-04 | $6.03 | $7.22 | 189,100 | — | — |
| 2023-12-01 | $6.18 | $7.40 | 424,900 | — | — |
| 2023-11-30 | $6.13 | $7.34 | 227,400 | — | — |
| 2023-11-29 | $5.89 | $7.05 | 276,100 | — | — |
| 2023-11-28 | $6.03 | $7.22 | 412,500 | — | — |
| 2023-11-27 | $5.72 | $6.85 | 200,500 | — | — |
| 2023-11-24 | $5.53 | $6.62 | 212,200 | — | — |
| 2023-11-22 | $5.59 | $6.69 | 203,200 | — | — |
| 2023-11-21 | $5.60 | $6.70 | 697,600 | — | — |
| 2023-11-20 | $5.32 | $6.37 | 274,700 | — | — |
| 2023-11-17 | $5.36 | $6.41 | 256,100 | — | — |
| 2023-11-16 | $5.43 | $6.50 | 432,800 | — | — |
| 2023-11-15 | $5.43 | $6.50 | 148,300 | — | — |
| 2023-11-14 | $5.52 | $6.61 | 290,400 | — | — |
| 2023-11-13 | $5.41 | $6.41 | 127,200 | — | — |
| 2023-11-10 | $5.54 | $6.57 | 171,400 | — | — |
| 2023-11-09 | $5.68 | $6.73 | 164,900 | — | — |
| 2023-11-08 | $5.72 | $6.78 | 247,800 | — | — |
| 2023-11-07 | $5.89 | $6.98 | 309,100 | — | — |
| 2023-11-06 | $5.96 | $7.07 | 338,400 | — | — |
| 2023-11-03 | $6.02 | $7.14 | 367,700 | — | — |
| 2023-11-02 | $5.69 | $6.75 | 479,300 | — | — |
| 2023-11-01 | $5.58 | $6.61 | 1,261,000 | — | — |
| 2023-10-31 | $5.08 | $6.02 | 914,800 | — | — |
| 2023-10-30 | $5.18 | $6.14 | 201,300 | — | — |
| 2023-10-27 | $5.26 | $6.24 | 362,400 | — | — |
| 2023-10-26 | $5.16 | $6.12 | 430,600 | — | — |
| 2023-10-25 | $5.20 | $6.16 | 707,400 | — | — |
| 2023-10-24 | $5.15 | $6.10 | 407,700 | — | — |
| 2023-10-23 | $5.15 | $6.10 | 504,100 | — | — |
| 2023-10-20 | $4.99 | $5.92 | 305,700 | — | — |
| 2023-10-19 | $5.03 | $5.96 | 192,500 | — | — |
| 2023-10-18 | $4.95 | $5.87 | 228,800 | — | — |
| 2023-10-17 | $4.93 | $5.84 | 99,600 | — | — |
| 2023-10-16 | $4.85 | $5.75 | 143,000 | — | — |
| 2023-10-13 | $4.84 | $5.74 | 252,900 | — | — |
| 2023-10-12 | $4.53 | $5.37 | 154,700 | — | — |
| 2023-10-11 | $4.71 | $5.58 | 162,000 | — | — |
| 2023-10-10 | $4.72 | $5.60 | 109,300 | — | — |
| 2023-10-09 | $4.82 | $5.71 | 154,900 | — | — |
| 2023-10-06 | $4.62 | $5.48 | 214,900 | — | — |
| 2023-10-05 | $4.64 | $5.50 | 42,300 | — | — |
| 2023-10-04 | $4.61 | $5.46 | 49,800 | — | — |
| 2023-10-03 | $4.68 | $5.55 | 120,400 | — | — |
| 2023-10-02 | $4.68 | $5.55 | 217,700 | — | — |
| 2023-09-29 | $4.90 | $5.81 | 161,000 | — | — |
| 2023-09-28 | $4.95 | $5.87 | 82,600 | — | — |
| 2023-09-27 | $4.94 | $5.86 | 178,000 | — | — |
| 2023-09-26 | $5.00 | $5.93 | 142,000 | — | — |
| 2023-09-25 | $5.19 | $6.15 | 63,400 | — | — |
| 2023-09-22 | $5.29 | $6.27 | 148,600 | — | — |
| 2023-09-21 | $5.34 | $6.33 | 140,700 | — | — |
| 2023-09-20 | $5.41 | $6.41 | 157,900 | — | — |
| 2023-09-19 | $5.38 | $6.38 | 215,600 | — | — |
| 2023-09-18 | $5.61 | $6.65 | 147,100 | — | — |
| 2023-09-15 | $5.85 | $6.93 | 84,800 | — | — |
| 2023-09-14 | $5.71 | $6.77 | 128,500 | — | — |
| 2023-09-13 | $5.63 | $6.67 | 70,000 | — | — |
| 2023-09-12 | $5.75 | $6.82 | 93,800 | — | — |
| 2023-09-11 | $5.68 | $6.73 | 129,600 | — | — |
| 2023-09-08 | $5.64 | $6.69 | 86,700 | — | — |
| 2023-09-07 | $5.58 | $6.61 | 118,300 | — | — |
| 2023-09-06 | $5.65 | $6.70 | 109,200 | — | — |
| 2023-09-05 | $5.69 | $6.75 | 53,700 | — | — |
| 2023-09-01 | $5.89 | $6.98 | 74,800 | — | — |
| 2023-08-31 | $5.98 | $7.09 | 48,500 | — | — |
| 2023-08-30 | $6.00 | $7.11 | 110,500 | — | — |
| 2023-08-29 | $6.06 | $7.18 | 67,000 | — | — |
| 2023-08-28 | $5.95 | $7.05 | 98,900 | — | — |
| 2023-08-25 | $5.90 | $6.99 | 67,200 | — | — |
| 2023-08-24 | $5.92 | $7.02 | 156,100 | — | — |
| 2023-08-23 | $5.90 | $6.99 | 310,600 | — | — |
| 2023-08-22 | $5.57 | $6.60 | 136,800 | — | — |
| 2023-08-21 | $5.55 | $6.58 | 133,300 | — | — |
| 2023-08-18 | $5.46 | $6.47 | 182,500 | — | — |
| 2023-08-17 | $5.52 | $6.54 | 160,000 | — | — |
| 2023-08-16 | $5.65 | $6.70 | 126,800 | — | — |
| 2023-08-15 | $5.84 | $6.92 | 57,400 | — | — |
| 2023-08-14 | $5.98 | $7.09 | 90,600 | — | — |
| 2023-08-11 | $6.08 | $7.15 | 58,000 | — | — |
| 2023-08-10 | $5.97 | $7.02 | 135,500 | — | — |
| 2023-08-09 | $5.97 | $7.02 | 67,600 | — | — |
| 2023-08-08 | $6.00 | $7.05 | 120,100 | — | — |
| 2023-08-07 | $5.90 | $6.93 | 89,200 | — | — |
| 2023-08-04 | $6.01 | $7.06 | 136,600 | — | — |
| 2023-08-03 | $5.91 | $6.95 | 113,800 | — | — |
| 2023-08-02 | $5.95 | $6.99 | 204,400 | — | — |
| 2023-08-01 | $5.95 | $6.99 | 142,700 | — | — |
| 2023-07-31 | $6.37 | $7.49 | 154,700 | — | — |
| 2023-07-28 | $6.13 | $7.20 | 101,000 | — | — |
| 2023-07-27 | $5.97 | $7.02 | 89,500 | — | — |
| 2023-07-26 | $6.17 | $7.25 | 86,500 | — | — |
| 2023-07-25 | $6.21 | $7.30 | 79,600 | — | — |
| 2023-07-24 | $6.15 | $7.23 | 79,000 | — | — |
| 2023-07-21 | $6.26 | $7.36 | 58,000 | — | — |
| 2023-07-20 | $6.23 | $7.32 | 129,500 | — | — |
| 2023-07-19 | $6.54 | $7.69 | 72,500 | — | — |
| 2023-07-18 | $6.55 | $7.70 | 57,100 | — | — |
| 2023-07-17 | $6.42 | $7.55 | 62,700 | — | — |
| 2023-07-14 | $6.36 | $7.47 | 88,800 | — | — |
| 2023-07-13 | $6.46 | $7.59 | 132,100 | — | — |
| 2023-07-12 | $6.41 | $7.53 | 112,400 | — | — |
| 2023-07-11 | $6.18 | $7.26 | 126,500 | — | — |
| 2023-07-10 | $6.23 | $7.32 | 134,900 | — | — |
| 2023-07-07 | $5.99 | $7.04 | 124,200 | — | — |
| 2023-07-06 | $5.86 | $6.89 | 134,200 | — | — |
| 2023-07-05 | $6.03 | $7.09 | 315,800 | — | — |
| 2023-07-03 | $6.13 | $7.20 | 62,900 | — | — |
| 2023-06-30 | $6.00 | $7.05 | 91,200 | — | — |
| 2023-06-29 | $5.84 | $6.86 | 177,100 | — | — |
| 2023-06-28 | $5.75 | $6.76 | 102,900 | — | — |
| 2023-06-27 | $5.81 | $6.83 | 105,000 | — | — |
| 2023-06-26 | $5.86 | $6.89 | 95,400 | — | — |
| 2023-06-23 | $5.82 | $6.84 | 62,600 | — | — |
| 2023-06-22 | $5.88 | $6.91 | 105,700 | — | — |
| 2023-06-21 | $6.00 | $7.05 | 150,000 | — | — |
| 2023-06-20 | $6.05 | $7.11 | 142,400 | — | — |
| 2023-06-16 | $6.18 | $7.26 | 654,500 | — | — |
| 2023-06-15 | $6.05 | $7.11 | 102,200 | — | — |
| 2023-06-14 | $5.95 | $6.99 | 93,900 | — | — |
| 2023-06-13 | $5.99 | $7.04 | 245,600 | — | — |
| 2023-06-12 | $6.23 | $7.32 | 228,300 | — | — |
| 2023-06-09 | $5.96 | $7.00 | 79,400 | — | — |
| 2023-06-08 | $6.03 | $7.09 | 161,000 | — | — |
| 2023-06-07 | $5.88 | $6.91 | 237,800 | — | — |
| 2023-06-06 | $6.09 | $7.16 | 78,200 | — | — |
| 2023-06-05 | $6.05 | $7.11 | 127,200 | — | — |
| 2023-06-02 | $6.13 | $7.20 | 127,000 | — | — |
| 2023-06-01 | $6.24 | $7.33 | 351,500 | — | — |
| 2023-05-31 | $6.03 | $7.09 | 631,600 | — | — |
| 2023-05-30 | $5.47 | $6.43 | 343,300 | — | — |
| 2023-05-26 | $5.09 | $5.98 | 121,500 | — | — |
| 2023-05-25 | $5.02 | $5.84 | 253,300 | — | — |
| 2023-05-24 | $5.11 | $5.94 | 200,400 | — | — |
| 2023-05-23 | $5.29 | $6.15 | 138,200 | — | — |
| 2023-05-22 | $5.36 | $6.24 | 184,700 | — | — |
| 2023-05-19 | $5.26 | $6.12 | 255,600 | — | — |
| 2023-05-18 | $5.27 | $6.13 | 324,200 | — | — |
| 2023-05-17 | $5.44 | $6.33 | 344,600 | — | — |
| 2023-05-16 | $5.53 | $6.43 | 548,700 | — | — |
| 2023-05-15 | $5.47 | $6.36 | 1,391,700 | — | — |
| 2023-05-12 | $6.61 | $7.69 | 165,600 | — | — |
| 2023-05-11 | $6.54 | $7.61 | 321,400 | — | — |
| 2023-05-10 | $7.05 | $8.20 | 471,100 | — | — |
| 2023-05-09 | $7.04 | $8.19 | 147,400 | — | — |
| 2023-05-08 | $6.90 | $8.03 | 104,800 | — | — |
| 2023-05-05 | $6.86 | $7.98 | 137,600 | — | — |
| 2023-05-04 | $6.78 | $7.89 | 174,500 | — | — |
| 2023-05-03 | $6.73 | $7.83 | 162,700 | — | — |
| 2023-05-02 | $6.83 | $7.95 | 188,700 | — | — |
| 2023-05-01 | $6.67 | $7.76 | 123,700 | — | — |
| 2023-04-28 | $6.75 | $7.85 | 158,100 | — | — |
| 2023-04-27 | $6.97 | $8.11 | 133,500 | — | — |
| 2023-04-26 | $7.07 | $8.22 | 188,400 | — | — |
| 2023-04-25 | $7.11 | $8.27 | 177,600 | — | — |
| 2023-04-24 | $7.12 | $8.28 | 227,500 | — | — |
| 2023-04-21 | $7.08 | $8.24 | 131,100 | — | — |
| 2023-04-20 | $7.24 | $8.42 | 200,900 | — | — |
| 2023-04-19 | $7.17 | $8.34 | 321,100 | — | — |
| 2023-04-18 | $7.43 | $8.64 | 167,100 | — | — |
| 2023-04-17 | $7.27 | $8.46 | 253,000 | — | — |
| 2023-04-14 | $7.61 | $8.85 | 256,800 | — | — |
| 2023-04-13 | $7.67 | $8.92 | 190,900 | — | — |
| 2023-04-12 | $7.47 | $8.69 | 376,300 | — | — |
| 2023-04-11 | $7.26 | $8.45 | 484,200 | — | — |
| 2023-04-10 | $6.89 | $8.02 | 190,800 | — | — |
| 2023-04-06 | $6.93 | $8.06 | 135,400 | — | — |
| 2023-04-05 | $6.85 | $7.97 | 136,200 | — | — |
| 2023-04-04 | $6.80 | $7.91 | 328,500 | — | — |
| 2023-04-03 | $6.59 | $7.67 | 191,800 | — | — |
| 2023-03-31 | $6.47 | $7.53 | 316,800 | — | — |
| 2023-03-30 | $6.59 | $7.67 | 100,100 | — | — |
| 2023-03-29 | $6.51 | $7.57 | 124,100 | — | — |
| 2023-03-28 | $6.57 | $7.64 | 220,700 | — | — |
| 2023-03-27 | $6.38 | $7.42 | 192,200 | — | — |
| 2023-03-24 | $6.36 | $7.40 | 143,400 | — | — |
| 2023-03-23 | $6.30 | $7.33 | 106,500 | — | — |
| 2023-03-22 | $6.24 | $7.26 | 141,300 | — | — |
| 2023-03-21 | $6.07 | $7.06 | 218,600 | — | — |
| 2023-03-20 | $6.36 | $7.40 | 139,800 | — | — |
| 2023-03-17 | $6.36 | $7.40 | 326,000 | — | — |
| 2023-03-16 | $6.09 | $7.08 | 183,700 | — | — |
| 2023-03-15 | $6.13 | $7.13 | 287,300 | — | — |
| 2023-03-14 | $6.35 | $7.39 | 156,300 | — | — |
| 2023-03-13 | $6.26 | $7.28 | 366,300 | — | — |
| 2023-03-10 | $5.97 | $6.89 | 157,500 | — | — |
| 2023-03-09 | $5.90 | $6.81 | 96,500 | — | — |
| 2023-03-08 | $6.04 | $6.97 | 232,800 | — | — |
| 2023-03-07 | $5.91 | $6.82 | 275,600 | — | — |
| 2023-03-06 | $6.32 | $7.29 | 166,800 | — | — |
| 2023-03-03 | $6.55 | $7.55 | 102,500 | — | — |
| 2023-03-02 | $6.52 | $7.52 | 258,500 | — | — |
| 2023-03-01 | $6.54 | $7.54 | 656,900 | — | — |
| 2023-02-28 | $6.33 | $7.30 | 341,000 | — | — |
| 2023-02-27 | $6.31 | $7.28 | 162,500 | — | — |
| 2023-02-24 | $6.07 | $7.00 | 287,900 | — | — |
| 2023-02-23 | $6.13 | $7.07 | 145,500 | — | — |
| 2023-02-22 | $6.07 | $7.00 | 349,500 | — | — |
| 2023-02-21 | $6.08 | $7.01 | 115,200 | — | — |
| 2023-02-17 | $6.24 | $7.20 | 127,600 | — | — |
| 2023-02-16 | $6.24 | $7.20 | 53,300 | — | — |
| 2023-02-15 | $6.30 | $7.27 | 144,700 | — | — |
| 2023-02-14 | $6.51 | $7.51 | 86,400 | — | — |
| 2023-02-13 | $6.46 | $7.45 | 91,400 | — | — |
| 2023-02-10 | $6.42 | $7.40 | 143,700 | — | — |
| 2023-02-09 | $6.51 | $7.51 | 215,500 | — | — |
| 2023-02-08 | $6.66 | $7.68 | 67,800 | — | — |
| 2023-02-07 | $6.69 | $7.72 | 125,000 | — | — |
| 2023-02-06 | $6.45 | $7.44 | 105,600 | — | — |
| 2023-02-03 | $6.48 | $7.47 | 247,200 | — | — |
| 2023-02-02 | $6.69 | $7.72 | 100,900 | — | — |
| 2023-02-01 | $6.78 | $7.82 | 177,100 | — | — |
| 2023-01-31 | $6.43 | $7.42 | 121,900 | — | — |
| 2023-01-30 | $6.32 | $7.29 | 148,200 | — | — |
| 2023-01-27 | $6.60 | $7.61 | 143,800 | — | — |
| 2023-01-26 | $6.62 | $7.64 | 154,700 | — | — |
| 2023-01-25 | $6.50 | $7.50 | 175,500 | — | — |
| 2023-01-24 | $6.19 | $7.14 | 193,200 | — | — |
| 2023-01-23 | $6.19 | $7.14 | 173,400 | — | — |
| 2023-01-20 | $6.15 | $7.09 | 128,800 | — | — |
| 2023-01-19 | $5.97 | $6.89 | 143,900 | — | — |
| 2023-01-18 | $5.72 | $6.60 | 162,500 | — | — |
| 2023-01-17 | $5.82 | $6.71 | 167,500 | — | — |
| 2023-01-13 | $6.16 | $7.11 | 207,000 | — | — |
| 2023-01-12 | $6.07 | $7.00 | 134,600 | — | — |
| 2023-01-11 | $5.97 | $6.89 | 151,600 | — | — |
| 2023-01-10 | $5.86 | $6.76 | 118,700 | — | — |
| 2023-01-09 | $5.76 | $6.64 | 144,600 | — | — |
| 2023-01-06 | $5.78 | $6.67 | 153,000 | — | — |
| 2023-01-05 | $5.65 | $6.52 | 117,400 | — | — |
| 2023-01-04 | $5.57 | $6.42 | 181,900 | — | — |
| 2023-01-03 | $5.36 | $6.18 | 189,500 | — | — |