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
- 1998-05-27 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 | $6.90 | $7.19 | 1,984,900 | — | — |
| 2023-12-28 | $6.45 | $6.72 | 373,900 | — | — |
| 2023-12-27 | $6.78 | $7.06 | 339,600 | — | — |
| 2023-12-26 | $6.71 | $6.99 | 270,800 | — | — |
| 2023-12-22 | $6.51 | $6.78 | 218,800 | — | — |
| 2023-12-21 | $6.45 | $6.72 | 270,800 | — | — |
| 2023-12-20 | $6.39 | $6.65 | 588,300 | — | — |
| 2023-12-19 | $6.48 | $6.75 | 582,600 | — | — |
| 2023-12-18 | $6.40 | $6.67 | 413,400 | — | — |
| 2023-12-15 | $6.08 | $6.33 | 525,700 | — | — |
| 2023-12-14 | $6.07 | $6.32 | 1,059,800 | — | — |
| 2023-12-13 | $5.86 | $6.10 | 706,600 | — | — |
| 2023-12-12 | $5.63 | $5.86 | 213,900 | — | — |
| 2023-12-11 | $5.78 | $6.02 | 271,600 | — | — |
| 2023-12-08 | $6.06 | $6.31 | 184,100 | — | — |
| 2023-12-07 | $6.08 | $6.33 | 190,300 | — | — |
| 2023-12-06 | $6.24 | $6.50 | 360,100 | — | — |
| 2023-12-05 | $6.00 | $6.25 | 213,100 | — | — |
| 2023-12-04 | $6.27 | $6.53 | 375,700 | — | — |
| 2023-12-01 | $6.27 | $6.53 | 471,600 | — | — |
| 2023-11-30 | $5.69 | $5.93 | 906,500 | — | — |
| 2023-11-29 | $5.44 | $5.67 | 201,200 | — | — |
| 2023-11-28 | $5.31 | $5.53 | 304,600 | — | — |
| 2023-11-27 | $5.32 | $5.54 | 219,100 | — | — |
| 2023-11-24 | $5.37 | $5.59 | 124,400 | — | — |
| 2023-11-22 | $5.23 | $5.45 | 214,000 | — | — |
| 2023-11-21 | $5.18 | $5.39 | 650,000 | — | — |
| 2023-11-20 | $5.22 | $5.44 | 512,100 | — | — |
| 2023-11-17 | $5.21 | $5.43 | 1,057,100 | — | — |
| 2023-11-16 | $5.00 | $5.21 | 754,400 | — | — |
| 2023-11-15 | $5.08 | $5.29 | 444,600 | — | — |
| 2023-11-14 | $5.11 | $5.32 | 647,400 | — | — |
| 2023-11-13 | $4.97 | $5.18 | 278,200 | — | — |
| 2023-11-10 | $5.00 | $5.18 | 351,000 | — | — |
| 2023-11-09 | $4.92 | $5.10 | 491,100 | — | — |
| 2023-11-08 | $5.12 | $5.31 | 686,100 | — | — |
| 2023-11-07 | $5.80 | $6.01 | 284,000 | — | — |
| 2023-11-06 | $5.83 | $6.04 | 160,400 | — | — |
| 2023-11-03 | $6.08 | $6.30 | 454,500 | — | — |
| 2023-11-02 | $5.81 | $6.02 | 294,100 | — | — |
| 2023-11-01 | $5.76 | $5.97 | 134,600 | — | — |
| 2023-10-31 | $5.79 | $6.00 | 127,600 | — | — |
| 2023-10-30 | $5.71 | $5.92 | 140,400 | — | — |
| 2023-10-27 | $5.61 | $5.81 | 145,500 | — | — |
| 2023-10-26 | $5.74 | $5.95 | 246,700 | — | — |
| 2023-10-25 | $5.48 | $5.68 | 170,900 | — | — |
| 2023-10-24 | $5.49 | $5.69 | 187,200 | — | — |
| 2023-10-23 | $5.45 | $5.65 | 296,200 | — | — |
| 2023-10-20 | $5.37 | $5.56 | 237,800 | — | — |
| 2023-10-19 | $5.42 | $5.62 | 382,700 | — | — |
| 2023-10-18 | $5.67 | $5.88 | 216,200 | — | — |
| 2023-10-17 | $6.04 | $6.26 | 190,700 | — | — |
| 2023-10-16 | $5.86 | $6.07 | 177,500 | — | — |
| 2023-10-13 | $5.86 | $6.07 | 317,900 | — | — |
| 2023-10-12 | $5.64 | $5.84 | 575,800 | — | — |
| 2023-10-11 | $6.13 | $6.35 | 184,800 | — | — |
| 2023-10-10 | $6.30 | $6.53 | 225,300 | — | — |
| 2023-10-09 | $6.28 | $6.51 | 244,500 | — | — |
| 2023-10-06 | $6.29 | $6.52 | 349,400 | — | — |
| 2023-10-05 | $6.54 | $6.78 | 291,900 | — | — |
| 2023-10-04 | $6.96 | $7.21 | 194,000 | — | — |
| 2023-10-03 | $7.20 | $7.46 | 171,800 | — | — |
| 2023-10-02 | $7.26 | $7.52 | 501,200 | — | — |
| 2023-09-29 | $7.56 | $7.83 | 194,000 | — | — |
| 2023-09-28 | $7.24 | $7.50 | 199,500 | — | — |
| 2023-09-27 | $7.24 | $7.50 | 180,500 | — | — |
| 2023-09-26 | $7.31 | $7.57 | 355,500 | — | — |
| 2023-09-25 | $7.47 | $7.74 | 170,600 | — | — |
| 2023-09-22 | $7.42 | $7.69 | 343,200 | — | — |
| 2023-09-21 | $7.39 | $7.66 | 270,500 | — | — |
| 2023-09-20 | $7.51 | $7.78 | 361,700 | — | — |
| 2023-09-19 | $7.52 | $7.79 | 382,200 | — | — |
| 2023-09-18 | $7.40 | $7.67 | 552,300 | — | — |
| 2023-09-15 | $6.92 | $7.17 | 304,700 | — | — |
| 2023-09-14 | $6.71 | $6.95 | 426,400 | — | — |
| 2023-09-13 | $6.66 | $6.90 | 225,200 | — | — |
| 2023-09-12 | $6.65 | $6.89 | 275,300 | — | — |
| 2023-09-11 | $6.62 | $6.86 | 266,000 | — | — |
| 2023-09-08 | $6.70 | $6.94 | 568,700 | — | — |
| 2023-09-07 | $6.70 | $6.94 | 335,000 | — | — |
| 2023-09-06 | $6.80 | $7.05 | 266,200 | — | — |
| 2023-09-05 | $6.88 | $7.13 | 207,900 | — | — |
| 2023-09-01 | $7.26 | $7.52 | 140,500 | — | — |
| 2023-08-31 | $7.19 | $7.45 | 275,900 | — | — |
| 2023-08-30 | $7.13 | $7.39 | 287,000 | — | — |
| 2023-08-29 | $7.21 | $7.47 | 328,800 | — | — |
| 2023-08-28 | $7.28 | $7.54 | 198,400 | — | — |
| 2023-08-25 | $7.45 | $7.72 | 272,200 | — | — |
| 2023-08-24 | $7.44 | $7.71 | 207,300 | — | — |
| 2023-08-23 | $8.00 | $8.29 | 179,600 | — | — |
| 2023-08-22 | $8.19 | $8.49 | 195,400 | — | — |
| 2023-08-21 | $8.33 | $8.63 | 182,900 | — | — |
| 2023-08-18 | $8.31 | $8.61 | 168,100 | — | — |
| 2023-08-17 | $8.27 | $8.57 | 214,900 | — | — |
| 2023-08-16 | $8.36 | $8.66 | 209,300 | — | — |
| 2023-08-15 | $8.08 | $8.37 | 271,100 | — | — |
| 2023-08-14 | $8.31 | $8.61 | 322,700 | — | — |
| 2023-08-11 | $9.11 | $9.44 | 797,500 | — | — |
| 2023-08-10 | $8.62 | $8.91 | 318,500 | — | — |
| 2023-08-09 | $8.76 | $9.05 | 274,400 | — | — |
| 2023-08-08 | $9.05 | $9.35 | 908,200 | — | — |
| 2023-08-07 | $8.45 | $8.73 | 328,100 | — | — |
| 2023-08-04 | $8.55 | $8.83 | 101,900 | — | — |
| 2023-08-03 | $8.45 | $8.73 | 150,100 | — | — |
| 2023-08-02 | $8.36 | $8.64 | 259,700 | — | — |
| 2023-08-01 | $8.57 | $8.85 | 166,500 | — | — |
| 2023-07-31 | $8.90 | $9.20 | 213,700 | — | — |
| 2023-07-28 | $8.77 | $9.06 | 248,700 | — | — |
| 2023-07-27 | $8.41 | $8.69 | 219,000 | — | — |
| 2023-07-26 | $8.51 | $8.79 | 203,700 | — | — |
| 2023-07-25 | $8.42 | $8.70 | 215,800 | — | — |
| 2023-07-24 | $8.69 | $8.98 | 249,600 | — | — |
| 2023-07-21 | $8.46 | $8.74 | 168,000 | — | — |
| 2023-07-20 | $8.65 | $8.94 | 192,900 | — | — |
| 2023-07-19 | $8.77 | $9.06 | 181,500 | — | — |
| 2023-07-18 | $8.71 | $9.00 | 148,500 | — | — |
| 2023-07-17 | $8.73 | $9.02 | 183,600 | — | — |
| 2023-07-14 | $8.98 | $9.28 | 284,000 | — | — |
| 2023-07-13 | $9.54 | $9.86 | 143,500 | — | — |
| 2023-07-12 | $9.47 | $9.78 | 212,200 | — | — |
| 2023-07-11 | $8.96 | $9.26 | 165,300 | — | — |
| 2023-07-10 | $8.67 | $8.96 | 165,800 | — | — |
| 2023-07-07 | $8.42 | $8.70 | 163,000 | — | — |
| 2023-07-06 | $8.36 | $8.64 | 290,100 | — | — |
| 2023-07-05 | $8.87 | $9.16 | 393,200 | — | — |
| 2023-07-03 | $8.96 | $9.26 | 84,300 | — | — |
| 2023-06-30 | $9.14 | $9.44 | 292,500 | — | — |
| 2023-06-29 | $9.01 | $9.31 | 299,900 | — | — |
| 2023-06-28 | $8.39 | $8.67 | 199,200 | — | — |
| 2023-06-27 | $8.34 | $8.62 | 157,300 | — | — |
| 2023-06-26 | $8.06 | $8.33 | 305,200 | — | — |
| 2023-06-23 | $8.03 | $8.30 | 1,450,200 | — | — |
| 2023-06-22 | $7.99 | $8.26 | 253,500 | — | — |
| 2023-06-21 | $7.93 | $8.19 | 140,900 | — | — |
| 2023-06-20 | $7.92 | $8.18 | 192,600 | — | — |
| 2023-06-16 | $8.02 | $8.29 | 386,400 | — | — |
| 2023-06-15 | $8.00 | $8.27 | 255,100 | — | — |
| 2023-06-14 | $8.35 | $8.63 | 166,500 | — | — |
| 2023-06-13 | $8.52 | $8.80 | 172,300 | — | — |
| 2023-06-12 | $8.35 | $8.63 | 294,300 | — | — |
| 2023-06-09 | $8.60 | $8.89 | 233,300 | — | — |
| 2023-06-08 | $8.68 | $8.97 | 153,000 | — | — |
| 2023-06-07 | $8.82 | $9.11 | 362,000 | — | — |
| 2023-06-06 | $8.55 | $8.83 | 375,100 | — | — |
| 2023-06-05 | $8.20 | $8.47 | 360,500 | — | — |
| 2023-06-02 | $8.27 | $8.54 | 356,300 | — | — |
| 2023-06-01 | $7.91 | $8.17 | 292,100 | — | — |
| 2023-05-31 | $8.27 | $8.54 | 571,800 | — | — |
| 2023-05-30 | $8.75 | $9.04 | 237,100 | — | — |
| 2023-05-26 | $8.52 | $8.80 | 237,000 | — | — |
| 2023-05-25 | $8.42 | $8.70 | 443,300 | — | — |
| 2023-05-24 | $8.44 | $8.72 | 172,600 | — | — |
| 2023-05-23 | $8.76 | $9.05 | 183,100 | — | — |
| 2023-05-22 | $8.78 | $9.07 | 168,900 | — | — |
| 2023-05-19 | $8.52 | $8.80 | 173,400 | — | — |
| 2023-05-18 | $8.69 | $8.98 | 267,000 | — | — |
| 2023-05-17 | $8.84 | $9.13 | 257,500 | — | — |
| 2023-05-16 | $8.69 | $8.98 | 309,700 | — | — |
| 2023-05-15 | $9.03 | $9.33 | 270,300 | — | — |
| 2023-05-12 | $8.74 | $9.03 | 249,900 | — | — |
| 2023-05-11 | $8.55 | $8.83 | 244,300 | — | — |
| 2023-05-10 | $8.57 | $8.85 | 310,700 | — | — |
| 2023-05-09 | $8.35 | $8.63 | 253,100 | — | — |
| 2023-05-08 | $8.36 | $8.64 | 226,800 | — | — |
| 2023-05-05 | $8.55 | $8.83 | 254,000 | — | — |
| 2023-05-04 | $8.54 | $8.80 | 335,300 | — | — |
| 2023-05-03 | $8.66 | $8.92 | 601,000 | — | — |
| 2023-05-02 | $9.02 | $9.29 | 693,400 | — | — |
| 2023-05-01 | $9.51 | $9.80 | 619,900 | — | — |
| 2023-04-28 | $9.73 | $10.02 | 460,300 | — | — |
| 2023-04-27 | $9.52 | $9.81 | 292,800 | — | — |
| 2023-04-26 | $9.35 | $9.63 | 319,800 | — | — |
| 2023-04-25 | $9.24 | $9.52 | 303,300 | — | — |
| 2023-04-24 | $9.65 | $9.94 | 254,700 | — | — |
| 2023-04-21 | $9.79 | $10.09 | 290,500 | — | — |
| 2023-04-20 | $9.58 | $9.87 | 366,800 | — | — |
| 2023-04-19 | $9.76 | $10.05 | 249,300 | — | — |
| 2023-04-18 | $9.64 | $9.93 | 297,300 | — | — |
| 2023-04-17 | $9.59 | $9.88 | 238,700 | — | — |
| 2023-04-14 | $9.54 | $9.83 | 279,700 | — | — |
| 2023-04-13 | $9.87 | $10.17 | 260,800 | — | — |
| 2023-04-12 | $9.91 | $10.21 | 326,600 | — | — |
| 2023-04-11 | $10.29 | $10.60 | 556,500 | — | — |
| 2023-04-10 | $9.51 | $9.80 | 395,500 | — | — |
| 2023-04-06 | $8.91 | $9.18 | 226,000 | — | — |
| 2023-04-05 | $8.82 | $9.09 | 372,600 | — | — |
| 2023-04-04 | $9.31 | $9.59 | 184,300 | — | — |
| 2023-04-03 | $9.42 | $9.70 | 328,600 | — | — |
| 2023-03-31 | $9.45 | $9.74 | 409,000 | — | — |
| 2023-03-30 | $8.95 | $9.22 | 213,800 | — | — |
| 2023-03-29 | $8.99 | $9.26 | 319,800 | — | — |
| 2023-03-28 | $8.70 | $8.96 | 293,200 | — | — |
| 2023-03-27 | $8.77 | $9.03 | 250,200 | — | — |
| 2023-03-24 | $8.71 | $8.97 | 214,100 | — | — |
| 2023-03-23 | $8.66 | $8.92 | 363,400 | — | — |
| 2023-03-22 | $8.50 | $8.76 | 262,800 | — | — |
| 2023-03-21 | $8.61 | $8.87 | 348,700 | — | — |
| 2023-03-20 | $8.72 | $8.98 | 501,800 | — | — |
| 2023-03-17 | $9.01 | $9.28 | 559,800 | — | — |
| 2023-03-16 | $9.05 | $9.32 | 403,300 | — | — |
| 2023-03-15 | $9.33 | $9.61 | 448,700 | — | — |
| 2023-03-14 | $9.60 | $9.89 | 435,400 | — | — |
| 2023-03-13 | $9.04 | $9.31 | 317,900 | — | — |
| 2023-03-10 | $9.39 | $9.67 | 479,800 | — | — |
| 2023-03-09 | $9.83 | $10.13 | 420,400 | — | — |
| 2023-03-08 | $9.90 | $10.20 | 337,000 | — | — |
| 2023-03-07 | $9.27 | $9.55 | 259,800 | — | — |
| 2023-03-06 | $9.22 | $9.50 | 375,300 | — | — |
| 2023-03-03 | $9.89 | $10.16 | 296,000 | — | — |
| 2023-03-02 | $9.54 | $9.80 | 440,600 | — | — |
| 2023-03-01 | $9.29 | $9.55 | 600,400 | — | — |
| 2023-02-28 | $9.90 | $10.17 | 1,074,800 | — | — |
| 2023-02-27 | $9.70 | $9.97 | 463,900 | — | — |
| 2023-02-24 | $9.90 | $10.17 | 726,800 | — | — |
| 2023-02-23 | $10.28 | $10.56 | 652,700 | — | — |
| 2023-02-22 | $9.69 | $9.96 | 370,800 | — | — |
| 2023-02-21 | $9.82 | $10.09 | 412,500 | — | — |
| 2023-02-17 | $9.90 | $10.17 | 307,400 | — | — |
| 2023-02-16 | $9.72 | $9.99 | 454,300 | — | — |
| 2023-02-15 | $9.86 | $10.13 | 538,300 | — | — |
| 2023-02-14 | $9.97 | $10.25 | 283,600 | — | — |
| 2023-02-13 | $9.88 | $10.15 | 335,100 | — | — |
| 2023-02-10 | $9.54 | $9.80 | 306,300 | — | — |
| 2023-02-09 | $9.32 | $9.58 | 258,100 | — | — |
| 2023-02-08 | $9.80 | $10.07 | 209,800 | — | — |
| 2023-02-07 | $9.91 | $10.18 | 227,400 | — | — |
| 2023-02-06 | $9.82 | $10.09 | 323,400 | — | — |
| 2023-02-03 | $10.27 | $10.55 | 362,300 | — | — |
| 2023-02-02 | $10.39 | $10.68 | 526,800 | — | — |
| 2023-02-01 | $10.34 | $10.63 | 408,000 | — | — |
| 2023-01-31 | $10.05 | $10.33 | 453,200 | — | — |
| 2023-01-30 | $9.96 | $10.23 | 469,800 | — | — |
| 2023-01-27 | $9.97 | $10.25 | 480,800 | — | — |
| 2023-01-26 | $9.72 | $9.99 | 362,100 | — | — |
| 2023-01-25 | $9.73 | $10.00 | 296,900 | — | — |
| 2023-01-24 | $9.60 | $9.86 | 468,100 | — | — |
| 2023-01-23 | $9.73 | $10.00 | 499,400 | — | — |
| 2023-01-20 | $9.83 | $10.10 | 250,700 | — | — |
| 2023-01-19 | $9.34 | $9.60 | 346,200 | — | — |
| 2023-01-18 | $9.35 | $9.61 | 236,100 | — | — |
| 2023-01-17 | $9.36 | $9.62 | 206,800 | — | — |
| 2023-01-13 | $9.53 | $9.79 | 295,500 | — | — |
| 2023-01-12 | $9.23 | $9.48 | 344,500 | — | — |
| 2023-01-11 | $8.86 | $9.10 | 221,500 | — | — |
| 2023-01-10 | $8.47 | $8.70 | 222,500 | — | — |
| 2023-01-09 | $8.50 | $8.73 | 320,600 | — | — |
| 2023-01-06 | $8.44 | $8.67 | 280,300 | — | — |
| 2023-01-05 | $8.39 | $8.62 | 365,000 | — | — |
| 2023-01-04 | $8.22 | $8.45 | 371,800 | — | — |
| 2023-01-03 | $7.81 | $8.03 | 411,800 | — | — |