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
- 2001-07-12 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 | $6.02 | $6.02 | 8,900 | — | — |
| 2023-12-28 | $6.01 | $6.01 | 15,400 | — | — |
| 2023-12-27 | $6.01 | $6.01 | 10,700 | — | — |
| 2023-12-26 | $6.06 | $6.06 | 11,800 | — | — |
| 2023-12-22 | $6.08 | $6.08 | 36,400 | — | — |
| 2023-12-21 | $6.03 | $6.03 | 6,900 | — | — |
| 2023-12-20 | $5.96 | $5.96 | 15,300 | — | — |
| 2023-12-19 | $6.10 | $6.10 | 16,700 | — | — |
| 2023-12-18 | $5.99 | $5.99 | 29,800 | — | — |
| 2023-12-15 | $5.83 | $5.83 | 12,100 | — | — |
| 2023-12-14 | $5.81 | $5.81 | 47,600 | — | — |
| 2023-12-13 | $5.66 | $5.66 | 81,300 | — | — |
| 2023-12-12 | $5.70 | $5.70 | 101,100 | — | — |
| 2023-12-11 | $5.88 | $5.88 | 15,200 | — | — |
| 2023-12-08 | $5.90 | $5.90 | 7,700 | — | — |
| 2023-12-07 | $5.89 | $5.89 | 13,400 | — | — |
| 2023-12-06 | $5.91 | $5.91 | 19,900 | — | — |
| 2023-12-05 | $5.85 | $5.85 | 25,400 | — | — |
| 2023-12-04 | $5.97 | $5.97 | 45,300 | — | — |
| 2023-12-01 | $5.98 | $5.98 | 53,800 | — | — |
| 2023-11-30 | $5.93 | $5.93 | 42,600 | — | — |
| 2023-11-29 | $6.07 | $6.07 | 12,600 | — | — |
| 2023-11-28 | $6.01 | $6.01 | 12,300 | — | — |
| 2023-11-27 | $6.15 | $6.15 | 17,600 | — | — |
| 2023-11-24 | $6.06 | $6.06 | 25,500 | — | — |
| 2023-11-22 | $6.02 | $6.02 | 13,900 | — | — |
| 2023-11-21 | $6.00 | $6.00 | 33,900 | — | — |
| 2023-11-20 | $6.14 | $6.14 | 30,600 | — | — |
| 2023-11-17 | $6.23 | $6.23 | 9,300 | — | — |
| 2023-11-16 | $6.33 | $6.33 | 15,600 | — | — |
| 2023-11-15 | $6.46 | $6.46 | 4,400 | — | — |
| 2023-11-14 | $6.49 | $6.49 | 22,900 | — | — |
| 2023-11-13 | $6.41 | $6.41 | 20,300 | — | — |
| 2023-11-10 | $6.52 | $6.52 | 6,200 | — | — |
| 2023-11-09 | $6.60 | $6.60 | 9,600 | — | — |
| 2023-11-08 | $6.70 | $6.70 | 14,900 | — | — |
| 2023-11-07 | $6.70 | $6.70 | 3,500 | — | — |
| 2023-11-06 | $6.80 | $6.80 | 5,100 | — | — |
| 2023-11-03 | $7.02 | $7.02 | 20,100 | — | — |
| 2023-11-02 | $6.87 | $6.87 | 7,400 | — | — |
| 2023-11-01 | $6.68 | $6.68 | 4,300 | — | — |
| 2023-10-31 | $6.60 | $6.60 | 4,500 | — | — |
| 2023-10-30 | $6.74 | $6.74 | 16,700 | — | — |
| 2023-10-27 | $6.58 | $6.58 | 1,700 | — | — |
| 2023-10-26 | $6.62 | $6.62 | 2,700 | — | — |
| 2023-10-25 | $6.40 | $6.40 | 1,700 | — | — |
| 2023-10-24 | $6.32 | $6.32 | 3,200 | — | — |
| 2023-10-23 | $6.31 | $6.31 | 16,600 | — | — |
| 2023-10-20 | $6.40 | $6.40 | 7,300 | — | — |
| 2023-10-19 | $6.45 | $6.45 | 5,500 | — | — |
| 2023-10-18 | $6.67 | $6.67 | 1,600 | — | — |
| 2023-10-17 | $6.75 | $6.75 | 8,600 | — | — |
| 2023-10-16 | $6.61 | $6.61 | 13,300 | — | — |
| 2023-10-13 | $6.56 | $6.56 | 11,800 | — | — |
| 2023-10-12 | $6.29 | $6.29 | 10,900 | — | — |
| 2023-10-11 | $6.30 | $6.30 | 12,700 | — | — |
| 2023-10-10 | $6.14 | $6.14 | 17,100 | — | — |
| 2023-10-09 | $5.93 | $5.93 | 24,600 | — | — |
| 2023-10-06 | $6.00 | $6.00 | 26,300 | — | — |
| 2023-10-05 | $5.91 | $5.91 | 17,600 | — | — |
| 2023-10-04 | $6.00 | $6.00 | 28,900 | — | — |
| 2023-10-03 | $5.98 | $5.98 | 25,100 | — | — |
| 2023-10-02 | $6.16 | $6.16 | 29,500 | — | — |
| 2023-09-29 | $6.20 | $6.20 | 22,600 | — | — |
| 2023-09-28 | $6.02 | $6.02 | 117,200 | — | — |
| 2023-09-27 | $6.01 | $6.01 | 168,400 | — | — |
| 2023-09-26 | $6.07 | $6.07 | 5,600 | — | — |
| 2023-09-25 | $6.04 | $6.04 | 7,700 | — | — |
| 2023-09-22 | $6.07 | $6.07 | 9,200 | — | — |
| 2023-09-21 | $6.02 | $6.02 | 19,500 | — | — |
| 2023-09-20 | $6.09 | $6.09 | 20,900 | — | — |
| 2023-09-19 | $6.01 | $6.01 | 17,100 | — | — |
| 2023-09-18 | $6.20 | $6.20 | 42,700 | — | — |
| 2023-09-15 | $5.85 | $5.85 | 91,900 | — | — |
| 2023-09-14 | $6.34 | $6.34 | 41,400 | — | — |
| 2023-09-13 | $6.23 | $6.23 | 116,900 | — | — |
| 2023-09-12 | $7.48 | $7.48 | 5,900 | — | — |
| 2023-09-11 | $7.57 | $7.57 | 7,700 | — | — |
| 2023-09-08 | $7.63 | $7.63 | 8,500 | — | — |
| 2023-09-07 | $7.75 | $7.75 | 3,000 | — | — |
| 2023-09-06 | $7.62 | $7.62 | 3,300 | — | — |
| 2023-09-05 | $7.76 | $7.76 | 18,000 | — | — |
| 2023-09-01 | $7.53 | $7.53 | 26,000 | — | — |
| 2023-08-31 | $7.60 | $7.60 | 1,400 | — | — |
| 2023-08-30 | $7.54 | $7.54 | 17,600 | — | — |
| 2023-08-29 | $7.78 | $7.78 | 1,900 | — | — |
| 2023-08-28 | $7.64 | $7.64 | 4,300 | — | — |
| 2023-08-25 | $7.84 | $7.84 | 1,900 | — | — |
| 2023-08-24 | $7.84 | $7.84 | 6,900 | — | — |
| 2023-08-23 | $7.75 | $7.75 | 18,100 | — | — |
| 2023-08-22 | $7.72 | $7.72 | 13,900 | — | — |
| 2023-08-21 | $7.59 | $7.59 | 7,200 | — | — |
| 2023-08-18 | $7.57 | $7.57 | 10,200 | — | — |
| 2023-08-17 | $7.69 | $7.69 | 5,600 | — | — |
| 2023-08-16 | $7.65 | $7.65 | 5,700 | — | — |
| 2023-08-15 | $7.87 | $7.87 | 7,500 | — | — |
| 2023-08-14 | $8.10 | $8.10 | 101,400 | — | — |
| 2023-08-11 | $7.69 | $7.69 | 21,900 | — | — |
| 2023-08-10 | $7.74 | $7.74 | 19,600 | — | — |
| 2023-08-09 | $7.64 | $7.64 | 21,900 | — | — |
| 2023-08-08 | $7.62 | $7.62 | 31,200 | — | — |
| 2023-08-07 | $7.80 | $7.80 | 54,800 | — | — |
| 2023-08-04 | $8.20 | $8.20 | 4,300 | — | — |
| 2023-08-03 | $8.36 | $8.36 | 10,300 | — | — |
| 2023-08-02 | $8.39 | $8.39 | 12,700 | — | — |
| 2023-08-01 | $8.27 | $8.27 | 25,900 | — | — |
| 2023-07-31 | $8.67 | $8.67 | 24,200 | — | — |
| 2023-07-28 | $8.80 | $8.80 | 12,800 | — | — |
| 2023-07-27 | $8.92 | $8.92 | 25,500 | — | — |
| 2023-07-26 | $8.98 | $8.98 | 48,700 | — | — |
| 2023-07-25 | $9.00 | $9.00 | 3,800 | — | — |
| 2023-07-24 | $8.98 | $8.98 | 14,300 | — | — |
| 2023-07-21 | $8.93 | $8.93 | 37,500 | — | — |
| 2023-07-20 | $9.15 | $9.15 | 9,500 | — | — |
| 2023-07-19 | $9.01 | $9.01 | 15,800 | — | — |
| 2023-07-18 | $9.25 | $9.25 | 37,700 | — | — |
| 2023-07-17 | $8.95 | $8.95 | 12,800 | — | — |
| 2023-07-14 | $8.90 | $8.90 | 17,200 | — | — |
| 2023-07-13 | $8.95 | $8.95 | 23,600 | — | — |
| 2023-07-12 | $8.75 | $8.75 | 40,100 | — | — |
| 2023-07-11 | $8.37 | $8.37 | 24,200 | — | — |
| 2023-07-10 | $8.70 | $8.70 | 59,500 | — | — |
| 2023-07-07 | $8.36 | $8.36 | 34,800 | — | — |
| 2023-07-06 | $8.02 | $8.02 | 26,300 | — | — |
| 2023-07-05 | $7.96 | $7.96 | 35,100 | — | — |
| 2023-07-03 | $8.10 | $8.10 | 4,900 | — | — |
| 2023-06-30 | $8.21 | $8.21 | 23,400 | — | — |
| 2023-06-29 | $8.27 | $8.27 | 22,000 | — | — |
| 2023-06-28 | $7.98 | $7.98 | 48,000 | — | — |
| 2023-06-27 | $8.03 | $8.03 | 29,700 | — | — |
| 2023-06-26 | $7.97 | $7.97 | 44,600 | — | — |
| 2023-06-23 | $8.40 | $8.40 | 34,100 | — | — |
| 2023-06-22 | $8.25 | $8.25 | 38,100 | — | — |
| 2023-06-21 | $8.10 | $8.10 | 67,900 | — | — |
| 2023-06-20 | $8.52 | $8.52 | 64,200 | — | — |
| 2023-06-16 | $8.35 | $8.35 | 85,700 | — | — |
| 2023-06-15 | $8.01 | $8.01 | 59,300 | — | — |
| 2023-06-14 | $8.19 | $8.19 | 155,300 | — | — |
| 2023-06-13 | $9.89 | $9.89 | 52,900 | — | — |
| 2023-06-12 | $10.15 | $10.15 | 67,300 | — | — |
| 2023-06-09 | $10.05 | $10.05 | 49,800 | — | — |
| 2023-06-08 | $9.93 | $9.93 | 63,900 | — | — |
| 2023-06-07 | $9.81 | $9.81 | 52,500 | — | — |
| 2023-06-06 | $10.08 | $10.08 | 31,200 | — | — |
| 2023-06-05 | $10.15 | $10.15 | 156,500 | — | — |
| 2023-06-02 | $10.54 | $10.54 | 168,900 | — | — |
| 2023-06-01 | $10.58 | $10.58 | 99,000 | — | — |
| 2023-05-31 | $10.59 | $10.59 | 135,700 | — | — |
| 2023-05-30 | $10.34 | $10.34 | 173,500 | — | — |
| 2023-05-26 | $9.88 | $9.88 | 79,400 | — | — |
| 2023-05-25 | $9.53 | $9.53 | 40,700 | — | — |
| 2023-05-24 | $9.33 | $9.33 | 19,400 | — | — |
| 2023-05-23 | $9.18 | $9.18 | 18,700 | — | — |
| 2023-05-22 | $8.99 | $8.99 | 27,000 | — | — |
| 2023-05-19 | $9.00 | $9.00 | 12,600 | — | — |
| 2023-05-18 | $8.88 | $8.88 | 4,200 | — | — |
| 2023-05-17 | $8.80 | $8.80 | 8,000 | — | — |
| 2023-05-16 | $8.88 | $8.88 | 1,800 | — | — |
| 2023-05-15 | $8.80 | $8.80 | 9,500 | — | — |
| 2023-05-12 | $8.66 | $8.66 | 6,200 | — | — |
| 2023-05-11 | $9.01 | $9.01 | 12,300 | — | — |
| 2023-05-10 | $9.00 | $9.00 | 7,800 | — | — |
| 2023-05-09 | $8.95 | $8.95 | 40,100 | — | — |
| 2023-05-08 | $8.85 | $8.85 | 9,000 | — | — |
| 2023-05-05 | $9.00 | $9.00 | 26,800 | — | — |
| 2023-05-04 | $9.00 | $9.00 | 25,000 | — | — |
| 2023-05-03 | $8.90 | $8.90 | 31,300 | — | — |
| 2023-05-02 | $8.55 | $8.55 | 41,400 | — | — |
| 2023-05-01 | $8.11 | $8.11 | 26,900 | — | — |
| 2023-04-28 | $7.99 | $7.99 | 13,000 | — | — |
| 2023-04-27 | $7.95 | $7.95 | 36,800 | — | — |
| 2023-04-26 | $7.80 | $7.80 | 8,100 | — | — |
| 2023-04-25 | $7.99 | $7.99 | 30,800 | — | — |
| 2023-04-24 | $8.13 | $8.13 | 7,100 | — | — |
| 2023-04-21 | $8.03 | $8.03 | 15,300 | — | — |
| 2023-04-20 | $8.15 | $8.15 | 6,300 | — | — |
| 2023-04-19 | $7.96 | $7.96 | 5,700 | — | — |
| 2023-04-18 | $8.02 | $8.02 | 8,500 | — | — |
| 2023-04-17 | $7.99 | $7.99 | 5,000 | — | — |
| 2023-04-14 | $7.99 | $7.99 | 7,800 | — | — |
| 2023-04-13 | $8.05 | $8.05 | 8,400 | — | — |
| 2023-04-12 | $7.98 | $7.98 | 12,100 | — | — |
| 2023-04-11 | $8.00 | $8.00 | 34,400 | — | — |
| 2023-04-10 | $7.79 | $7.79 | 10,800 | — | — |
| 2023-04-06 | $7.61 | $7.61 | 9,000 | — | — |
| 2023-04-05 | $7.46 | $7.46 | 16,200 | — | — |
| 2023-04-04 | $7.58 | $7.58 | 35,600 | — | — |
| 2023-04-03 | $7.45 | $7.45 | 36,200 | — | — |
| 2023-03-31 | $7.32 | $7.32 | 20,000 | — | — |
| 2023-03-30 | $6.93 | $6.93 | 10,800 | — | — |
| 2023-03-29 | $7.02 | $7.02 | 2,200 | — | — |
| 2023-03-28 | $7.04 | $7.04 | 24,300 | — | — |
| 2023-03-27 | $6.72 | $6.72 | 8,500 | — | — |
| 2023-03-24 | $6.75 | $6.75 | 1,300 | — | — |
| 2023-03-23 | $7.00 | $7.00 | 6,000 | — | — |
| 2023-03-22 | $7.00 | $7.00 | 3,800 | — | — |
| 2023-03-21 | $6.91 | $6.91 | 15,500 | — | — |
| 2023-03-20 | $6.77 | $6.77 | 14,700 | — | — |
| 2023-03-17 | $7.00 | $7.00 | 24,500 | — | — |
| 2023-03-16 | $7.15 | $7.15 | 63,800 | — | — |
| 2023-03-15 | $6.29 | $6.29 | 38,000 | — | — |
| 2023-03-14 | $6.64 | $6.64 | 20,200 | — | — |
| 2023-03-13 | $6.42 | $6.42 | 64,800 | — | — |
| 2023-03-10 | $6.65 | $6.65 | 8,000 | — | — |
| 2023-03-09 | $6.80 | $6.80 | 3,700 | — | — |
| 2023-03-08 | $6.88 | $6.88 | 6,100 | — | — |
| 2023-03-07 | $6.65 | $6.65 | 19,700 | — | — |
| 2023-03-06 | $6.91 | $6.91 | 13,400 | — | — |
| 2023-03-03 | $7.04 | $7.04 | 2,100 | — | — |
| 2023-03-02 | $6.96 | $6.96 | 2,700 | — | — |
| 2023-03-01 | $6.91 | $6.91 | 3,100 | — | — |
| 2023-02-28 | $7.04 | $7.04 | 16,900 | — | — |
| 2023-02-27 | $6.74 | $6.74 | 16,500 | — | — |
| 2023-02-24 | $6.69 | $6.69 | 10,400 | — | — |
| 2023-02-23 | $7.00 | $7.00 | 10,900 | — | — |
| 2023-02-22 | $7.39 | $7.39 | 15,400 | — | — |
| 2023-02-21 | $7.29 | $7.29 | 11,700 | — | — |
| 2023-02-17 | $7.58 | $7.58 | 17,200 | — | — |
| 2023-02-16 | $7.58 | $7.58 | 19,500 | — | — |
| 2023-02-15 | $7.61 | $7.61 | 13,800 | — | — |
| 2023-02-14 | $7.12 | $7.12 | 36,700 | — | — |
| 2023-02-13 | $6.60 | $6.60 | 67,500 | — | — |
| 2023-02-10 | $7.55 | $7.55 | 6,500 | — | — |
| 2023-02-09 | $7.61 | $7.61 | 12,900 | — | — |
| 2023-02-08 | $7.65 | $7.65 | 40,700 | — | — |
| 2023-02-07 | $7.96 | $7.96 | 52,700 | — | — |
| 2023-02-06 | $7.75 | $7.75 | 28,300 | — | — |
| 2023-02-03 | $7.18 | $7.18 | 13,000 | — | — |
| 2023-02-02 | $7.20 | $7.20 | 13,500 | — | — |
| 2023-02-01 | $7.16 | $7.16 | 10,900 | — | — |
| 2023-01-31 | $7.22 | $7.22 | 23,000 | — | — |
| 2023-01-30 | $7.15 | $7.15 | 100,100 | — | — |
| 2023-01-27 | $8.20 | $8.20 | 59,500 | — | — |
| 2023-01-26 | $8.12 | $8.12 | 13,700 | — | — |
| 2023-01-25 | $7.91 | $7.91 | 4,200 | — | — |
| 2023-01-24 | $8.10 | $8.10 | 14,400 | — | — |
| 2023-01-23 | $7.90 | $7.90 | 24,500 | — | — |
| 2023-01-20 | $7.75 | $7.75 | 7,700 | — | — |
| 2023-01-19 | $7.66 | $7.66 | 17,400 | — | — |
| 2023-01-18 | $7.60 | $7.60 | 23,900 | — | — |
| 2023-01-17 | $7.51 | $7.51 | 30,700 | — | — |
| 2023-01-13 | $7.26 | $7.26 | 6,200 | — | — |
| 2023-01-12 | $7.36 | $7.36 | 12,700 | — | — |
| 2023-01-11 | $7.07 | $7.07 | 55,400 | — | — |
| 2023-01-10 | $7.08 | $7.08 | 5,300 | — | — |
| 2023-01-09 | $7.06 | $7.06 | 26,400 | — | — |
| 2023-01-06 | $7.18 | $7.18 | 20,900 | — | — |
| 2023-01-05 | $6.99 | $6.99 | 21,300 | — | — |
| 2023-01-04 | $6.76 | $6.76 | 14,000 | — | — |
| 2023-01-03 | $6.65 | $6.65 | 15,800 | — | — |