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
- 2012-05-22 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 | $6.79 | $6.79 | 235,500 | — | — |
| 2023-12-28 | $7.07 | $7.07 | 85,200 | — | — |
| 2023-12-27 | $6.94 | $6.94 | 128,500 | — | — |
| 2023-12-26 | $6.66 | $6.66 | 97,500 | — | — |
| 2023-12-22 | $6.56 | $6.56 | 68,300 | — | — |
| 2023-12-21 | $6.62 | $6.62 | 68,600 | — | — |
| 2023-12-20 | $6.42 | $6.42 | 127,200 | — | — |
| 2023-12-19 | $6.63 | $6.63 | 123,500 | — | — |
| 2023-12-18 | $6.55 | $6.55 | 90,800 | — | — |
| 2023-12-15 | $6.23 | $6.23 | 192,100 | — | — |
| 2023-12-14 | $6.32 | $6.32 | 134,100 | — | — |
| 2023-12-13 | $6.55 | $6.55 | 81,500 | — | — |
| 2023-12-12 | $6.24 | $6.24 | 49,000 | — | — |
| 2023-12-11 | $6.38 | $6.38 | 44,700 | — | — |
| 2023-12-08 | $6.70 | $6.70 | 44,700 | — | — |
| 2023-12-07 | $6.59 | $6.59 | 56,800 | — | — |
| 2023-12-06 | $6.58 | $6.58 | 94,400 | — | — |
| 2023-12-05 | $6.50 | $6.50 | 154,300 | — | — |
| 2023-12-04 | $6.10 | $6.10 | 78,500 | — | — |
| 2023-12-01 | $5.95 | $5.95 | 126,700 | — | — |
| 2023-11-30 | $5.76 | $5.76 | 33,000 | — | — |
| 2023-11-29 | $5.69 | $5.69 | 78,600 | — | — |
| 2023-11-28 | $5.41 | $5.41 | 50,100 | — | — |
| 2023-11-27 | $5.70 | $5.70 | 66,600 | — | — |
| 2023-11-24 | $6.03 | $6.03 | 26,400 | — | — |
| 2023-11-22 | $5.86 | $5.86 | 48,700 | — | — |
| 2023-11-21 | $5.94 | $5.94 | 107,300 | — | — |
| 2023-11-20 | $5.83 | $5.83 | 192,400 | — | — |
| 2023-11-17 | $5.16 | $5.16 | 67,400 | — | — |
| 2023-11-16 | $5.26 | $5.26 | 80,000 | — | — |
| 2023-11-15 | $4.94 | $4.94 | 85,000 | — | — |
| 2023-11-14 | $5.04 | $5.04 | 115,600 | — | — |
| 2023-11-13 | $4.57 | $4.57 | 118,800 | — | — |
| 2023-11-10 | $4.46 | $4.46 | 598,900 | — | — |
| 2023-11-09 | $5.42 | $5.42 | 65,000 | — | — |
| 2023-11-08 | $5.88 | $5.88 | 45,000 | — | — |
| 2023-11-07 | $6.13 | $6.13 | 39,900 | — | — |
| 2023-11-06 | $6.01 | $6.01 | 53,500 | — | — |
| 2023-11-03 | $6.10 | $6.10 | 98,200 | — | — |
| 2023-11-02 | $5.89 | $5.89 | 82,000 | — | — |
| 2023-11-01 | $5.68 | $5.68 | 65,400 | — | — |
| 2023-10-31 | $5.50 | $5.50 | 56,100 | — | — |
| 2023-10-30 | $5.42 | $5.42 | 53,500 | — | — |
| 2023-10-27 | $5.18 | $5.18 | 56,100 | — | — |
| 2023-10-26 | $5.31 | $5.31 | 103,900 | — | — |
| 2023-10-25 | $5.65 | $5.65 | 141,300 | — | — |
| 2023-10-24 | $5.35 | $5.35 | 152,300 | — | — |
| 2023-10-23 | $4.74 | $4.74 | 98,100 | — | — |
| 2023-10-20 | $4.85 | $4.85 | 53,100 | — | — |
| 2023-10-19 | $4.85 | $4.85 | 80,000 | — | — |
| 2023-10-18 | $4.96 | $4.96 | 82,000 | — | — |
| 2023-10-17 | $5.13 | $5.13 | 82,800 | — | — |
| 2023-10-16 | $4.93 | $4.93 | 129,100 | — | — |
| 2023-10-13 | $4.63 | $4.63 | 56,700 | — | — |
| 2023-10-12 | $4.56 | $4.56 | 108,500 | — | — |
| 2023-10-11 | $4.80 | $4.80 | 69,900 | — | — |
| 2023-10-10 | $5.04 | $5.04 | 115,600 | — | — |
| 2023-10-09 | $4.81 | $4.81 | 44,100 | — | — |
| 2023-10-06 | $4.87 | $4.87 | 53,500 | — | — |
| 2023-10-05 | $4.85 | $4.85 | 107,600 | — | — |
| 2023-10-04 | $4.68 | $4.68 | 134,500 | — | — |
| 2023-10-03 | $4.57 | $4.57 | 84,700 | — | — |
| 2023-10-02 | $4.80 | $4.80 | 149,900 | — | — |
| 2023-09-29 | $5.01 | $5.01 | 63,700 | — | — |
| 2023-09-28 | $5.11 | $5.11 | 52,000 | — | — |
| 2023-09-27 | $5.13 | $5.13 | 95,200 | — | — |
| 2023-09-26 | $5.23 | $5.23 | 68,700 | — | — |
| 2023-09-25 | $5.10 | $5.10 | 132,600 | — | — |
| 2023-09-22 | $5.14 | $5.14 | 69,200 | — | — |
| 2023-09-21 | $5.11 | $5.11 | 99,100 | — | — |
| 2023-09-20 | $5.17 | $5.17 | 57,400 | — | — |
| 2023-09-19 | $5.22 | $5.22 | 96,200 | — | — |
| 2023-09-18 | $5.01 | $5.01 | 101,900 | — | — |
| 2023-09-15 | $5.14 | $5.14 | 224,500 | — | — |
| 2023-09-14 | $5.20 | $5.20 | 56,500 | — | — |
| 2023-09-13 | $5.21 | $5.21 | 55,900 | — | — |
| 2023-09-12 | $5.26 | $5.26 | 59,300 | — | — |
| 2023-09-11 | $5.36 | $5.36 | 74,800 | — | — |
| 2023-09-08 | $5.24 | $5.24 | 70,200 | — | — |
| 2023-09-07 | $5.23 | $5.23 | 59,500 | — | — |
| 2023-09-06 | $5.40 | $5.40 | 91,300 | — | — |
| 2023-09-05 | $5.55 | $5.55 | 63,200 | — | — |
| 2023-09-01 | $5.74 | $5.74 | 74,900 | — | — |
| 2023-08-31 | $5.81 | $5.81 | 76,900 | — | — |
| 2023-08-30 | $5.90 | $5.90 | 74,300 | — | — |
| 2023-08-29 | $5.68 | $5.68 | 62,000 | — | — |
| 2023-08-28 | $5.35 | $5.35 | 98,400 | — | — |
| 2023-08-25 | $5.21 | $5.21 | 58,700 | — | — |
| 2023-08-24 | $5.28 | $5.28 | 80,500 | — | — |
| 2023-08-23 | $5.58 | $5.58 | 53,600 | — | — |
| 2023-08-22 | $5.66 | $5.66 | 76,500 | — | — |
| 2023-08-21 | $5.60 | $5.60 | 117,300 | — | — |
| 2023-08-18 | $5.34 | $5.34 | 196,800 | — | — |
| 2023-08-17 | $5.27 | $5.27 | 235,100 | — | — |
| 2023-08-16 | $5.67 | $5.67 | 211,500 | — | — |
| 2023-08-15 | $6.00 | $6.00 | 84,300 | — | — |
| 2023-08-14 | $6.19 | $6.19 | 84,600 | — | — |
| 2023-08-11 | $5.97 | $5.97 | 93,900 | — | — |
| 2023-08-10 | $6.14 | $6.14 | 173,400 | — | — |
| 2023-08-09 | $6.22 | $6.22 | 316,300 | — | — |
| 2023-08-08 | $6.40 | $6.40 | 98,600 | — | — |
| 2023-08-07 | $6.55 | $6.55 | 122,200 | — | — |
| 2023-08-04 | $6.57 | $6.57 | 118,600 | — | — |
| 2023-08-03 | $6.58 | $6.58 | 79,800 | — | — |
| 2023-08-02 | $6.75 | $6.75 | 89,600 | — | — |
| 2023-08-01 | $6.91 | $6.91 | 96,700 | — | — |
| 2023-07-31 | $6.87 | $6.87 | 165,300 | — | — |
| 2023-07-28 | $6.44 | $6.44 | 107,200 | — | — |
| 2023-07-27 | $6.40 | $6.40 | 81,900 | — | — |
| 2023-07-26 | $6.54 | $6.54 | 126,100 | — | — |
| 2023-07-25 | $6.52 | $6.52 | 158,800 | — | — |
| 2023-07-24 | $6.78 | $6.78 | 48,300 | — | — |
| 2023-07-21 | $6.87 | $6.87 | 49,200 | — | — |
| 2023-07-20 | $6.74 | $6.74 | 64,000 | — | — |
| 2023-07-19 | $6.69 | $6.69 | 69,100 | — | — |
| 2023-07-18 | $6.80 | $6.80 | 64,000 | — | — |
| 2023-07-17 | $6.68 | $6.68 | 67,200 | — | — |
| 2023-07-14 | $6.58 | $6.58 | 108,600 | — | — |
| 2023-07-13 | $6.82 | $6.82 | 72,700 | — | — |
| 2023-07-12 | $6.69 | $6.69 | 75,900 | — | — |
| 2023-07-11 | $6.65 | $6.65 | 86,300 | — | — |
| 2023-07-10 | $6.63 | $6.63 | 94,000 | — | — |
| 2023-07-07 | $6.58 | $6.58 | 81,800 | — | — |
| 2023-07-06 | $6.53 | $6.53 | 125,500 | — | — |
| 2023-07-05 | $6.82 | $6.82 | 92,900 | — | — |
| 2023-07-03 | $7.09 | $7.09 | 36,900 | — | — |
| 2023-06-30 | $7.24 | $7.24 | 107,700 | — | — |
| 2023-06-29 | $7.19 | $7.19 | 70,200 | — | — |
| 2023-06-28 | $7.09 | $7.09 | 95,700 | — | — |
| 2023-06-27 | $7.08 | $7.08 | 153,100 | — | — |
| 2023-06-26 | $6.65 | $6.65 | 178,800 | — | — |
| 2023-06-23 | $6.56 | $6.56 | 2,671,000 | — | — |
| 2023-06-22 | $6.94 | $6.94 | 231,900 | — | — |
| 2023-06-21 | $6.54 | $6.54 | 304,900 | — | — |
| 2023-06-20 | $6.92 | $6.92 | 191,900 | — | — |
| 2023-06-16 | $6.61 | $6.61 | 200,400 | — | — |
| 2023-06-15 | $6.96 | $6.96 | 107,100 | — | — |
| 2023-06-14 | $7.02 | $7.02 | 148,100 | — | — |
| 2023-06-13 | $7.47 | $7.47 | 574,000 | — | — |
| 2023-06-12 | $7.21 | $7.21 | 139,200 | — | — |
| 2023-06-09 | $6.91 | $6.91 | 93,800 | — | — |
| 2023-06-08 | $6.99 | $6.99 | 108,900 | — | — |
| 2023-06-07 | $6.95 | $6.95 | 226,900 | — | — |
| 2023-06-06 | $6.93 | $6.93 | 226,900 | — | — |
| 2023-06-05 | $6.84 | $6.84 | 1,187,200 | — | — |
| 2023-06-02 | $7.77 | $7.77 | 266,200 | — | — |
| 2023-06-01 | $7.69 | $7.69 | 159,500 | — | — |
| 2023-05-31 | $7.70 | $7.70 | 133,300 | — | — |
| 2023-05-30 | $7.76 | $7.76 | 110,000 | — | — |
| 2023-05-26 | $7.96 | $7.96 | 83,500 | — | — |
| 2023-05-25 | $7.87 | $7.87 | 150,900 | — | — |
| 2023-05-24 | $7.91 | $7.91 | 154,600 | — | — |
| 2023-05-23 | $8.22 | $8.22 | 107,300 | — | — |
| 2023-05-22 | $8.36 | $8.36 | 135,400 | — | — |
| 2023-05-19 | $8.39 | $8.39 | 89,000 | — | — |
| 2023-05-18 | $8.38 | $8.38 | 71,500 | — | — |
| 2023-05-17 | $8.79 | $8.79 | 94,500 | — | — |
| 2023-05-16 | $8.77 | $8.77 | 56,600 | — | — |
| 2023-05-15 | $8.96 | $8.96 | 56,000 | — | — |
| 2023-05-12 | $8.95 | $8.95 | 57,900 | — | — |
| 2023-05-11 | $9.10 | $9.10 | 88,300 | — | — |
| 2023-05-10 | $9.62 | $9.62 | 35,300 | — | — |
| 2023-05-09 | $9.35 | $9.35 | 55,300 | — | — |
| 2023-05-08 | $9.60 | $9.60 | 53,700 | — | — |
| 2023-05-05 | $9.56 | $9.56 | 51,100 | — | — |
| 2023-05-04 | $9.35 | $9.35 | 28,500 | — | — |
| 2023-05-03 | $9.34 | $9.34 | 57,100 | — | — |
| 2023-05-02 | $9.43 | $9.43 | 86,300 | — | — |
| 2023-05-01 | $10.05 | $10.05 | 49,700 | — | — |
| 2023-04-28 | $10.52 | $10.52 | 42,600 | — | — |
| 2023-04-27 | $10.55 | $10.55 | 56,400 | — | — |
| 2023-04-26 | $10.16 | $10.16 | 77,300 | — | — |
| 2023-04-25 | $9.74 | $9.74 | 53,000 | — | — |
| 2023-04-24 | $10.11 | $10.11 | 45,400 | — | — |
| 2023-04-21 | $9.96 | $9.96 | 70,600 | — | — |
| 2023-04-20 | $9.98 | $9.98 | 38,700 | — | — |
| 2023-04-19 | $10.13 | $10.13 | 38,900 | — | — |
| 2023-04-18 | $10.58 | $10.58 | 105,900 | — | — |
| 2023-04-17 | $10.35 | $10.35 | 81,700 | — | — |
| 2023-04-14 | $10.57 | $10.57 | 91,700 | — | — |
| 2023-04-13 | $10.49 | $10.49 | 347,000 | — | — |
| 2023-04-12 | $9.45 | $9.45 | 58,700 | — | — |
| 2023-04-11 | $9.41 | $9.41 | 46,100 | — | — |
| 2023-04-10 | $9.21 | $9.21 | 73,900 | — | — |
| 2023-04-06 | $8.75 | $8.75 | 39,300 | — | — |
| 2023-04-05 | $8.58 | $8.58 | 88,600 | — | — |
| 2023-04-04 | $9.01 | $9.01 | 131,600 | — | — |
| 2023-04-03 | $8.86 | $8.86 | 146,400 | — | — |
| 2023-03-31 | $8.44 | $8.44 | 49,900 | — | — |
| 2023-03-30 | $8.55 | $8.55 | 75,700 | — | — |
| 2023-03-29 | $8.28 | $8.28 | 69,200 | — | — |
| 2023-03-28 | $7.79 | $7.79 | 72,200 | — | — |
| 2023-03-27 | $8.02 | $8.02 | 67,800 | — | — |
| 2023-03-24 | $7.97 | $7.97 | 24,700 | — | — |
| 2023-03-23 | $7.85 | $7.85 | 40,900 | — | — |
| 2023-03-22 | $8.04 | $8.04 | 56,400 | — | — |
| 2023-03-21 | $7.85 | $7.85 | 45,900 | — | — |
| 2023-03-20 | $7.33 | $7.33 | 94,500 | — | — |
| 2023-03-17 | $7.54 | $7.54 | 62,500 | — | — |
| 2023-03-16 | $7.56 | $7.56 | 77,500 | — | — |
| 2023-03-15 | $7.61 | $7.61 | 60,100 | — | — |
| 2023-03-14 | $7.90 | $7.90 | 69,100 | — | — |
| 2023-03-13 | $7.81 | $7.81 | 70,700 | — | — |
| 2023-03-10 | $7.95 | $7.95 | 101,000 | — | — |
| 2023-03-09 | $8.06 | $8.06 | 108,200 | — | — |
| 2023-03-08 | $8.09 | $8.09 | 76,500 | — | — |
| 2023-03-07 | $8.07 | $8.07 | 53,000 | — | — |
| 2023-03-06 | $8.10 | $8.10 | 61,000 | — | — |
| 2023-03-03 | $8.32 | $8.32 | 83,000 | — | — |
| 2023-03-02 | $8.20 | $8.20 | 156,600 | — | — |
| 2023-03-01 | $9.09 | $9.09 | 82,200 | — | — |
| 2023-02-28 | $8.48 | $8.48 | 55,800 | — | — |
| 2023-02-27 | $8.33 | $8.33 | 87,000 | — | — |
| 2023-02-24 | $8.08 | $8.08 | 75,800 | — | — |
| 2023-02-23 | $8.56 | $8.56 | 25,400 | — | — |
| 2023-02-22 | $8.55 | $8.55 | 36,800 | — | — |
| 2023-02-21 | $8.41 | $8.41 | 143,600 | — | — |
| 2023-02-17 | $9.24 | $9.24 | 30,300 | — | — |
| 2023-02-16 | $9.23 | $9.23 | 49,700 | — | — |
| 2023-02-15 | $9.10 | $9.10 | 53,000 | — | — |
| 2023-02-14 | $9.25 | $9.25 | 30,900 | — | — |
| 2023-02-13 | $9.38 | $9.38 | 42,500 | — | — |
| 2023-02-10 | $9.16 | $9.16 | 101,000 | — | — |
| 2023-02-09 | $8.78 | $8.78 | 56,900 | — | — |
| 2023-02-08 | $9.26 | $9.26 | 39,900 | — | — |
| 2023-02-07 | $9.49 | $9.49 | 29,500 | — | — |
| 2023-02-06 | $9.52 | $9.52 | 36,700 | — | — |
| 2023-02-03 | $9.84 | $9.84 | 44,800 | — | — |
| 2023-02-02 | $9.95 | $9.95 | 143,800 | — | — |
| 2023-02-01 | $9.40 | $9.40 | 131,500 | — | — |
| 2023-01-31 | $9.51 | $9.51 | 89,900 | — | — |
| 2023-01-30 | $9.08 | $9.08 | 55,600 | — | — |
| 2023-01-27 | $9.91 | $9.91 | 64,100 | — | — |
| 2023-01-26 | $9.40 | $9.40 | 40,300 | — | — |
| 2023-01-25 | $9.44 | $9.44 | 70,400 | — | — |
| 2023-01-24 | $9.09 | $9.09 | 49,000 | — | — |
| 2023-01-23 | $9.47 | $9.47 | 86,000 | — | — |
| 2023-01-20 | $9.98 | $9.98 | 45,200 | — | — |
| 2023-01-19 | $9.85 | $9.85 | 56,400 | — | — |
| 2023-01-18 | $9.79 | $9.79 | 63,800 | — | — |
| 2023-01-17 | $10.29 | $10.29 | 48,000 | — | — |
| 2023-01-13 | $10.63 | $10.63 | 170,200 | — | — |
| 2023-01-12 | $10.29 | $10.29 | 81,200 | — | — |
| 2023-01-11 | $9.33 | $9.33 | 85,700 | — | — |
| 2023-01-10 | $9.10 | $9.10 | 136,200 | — | — |
| 2023-01-09 | $8.42 | $8.42 | 34,600 | — | — |
| 2023-01-06 | $8.34 | $8.34 | 55,300 | — | — |
| 2023-01-05 | $8.21 | $8.21 | 47,500 | — | — |
| 2023-01-04 | $8.29 | $8.29 | 43,100 | — | — |
| 2023-01-03 | $8.32 | $8.32 | 66,500 | — | — |