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
- 2004-03-17 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 | $6.65 | $24.28 | 2,400 | — | — |
| 2023-12-28 | $6.68 | $24.39 | 3,800 | — | — |
| 2023-12-27 | $6.71 | $24.50 | 2,100 | — | — |
| 2023-12-26 | $6.51 | $23.77 | 2,400 | — | — |
| 2023-12-22 | $6.76 | $24.68 | 7,400 | — | — |
| 2023-12-21 | $6.60 | $24.10 | 2,000 | — | — |
| 2023-12-20 | $6.77 | $24.72 | 700 | — | — |
| 2023-12-19 | $6.80 | $24.83 | 10,500 | — | — |
| 2023-12-18 | $6.82 | $24.90 | 3,000 | — | — |
| 2023-12-15 | $6.72 | $24.54 | 1,200 | — | — |
| 2023-12-14 | $6.84 | $24.97 | 2,800 | — | — |
| 2023-12-13 | $6.76 | $24.68 | 3,300 | — | — |
| 2023-12-12 | $7.02 | $25.63 | 1,900 | — | — |
| 2023-12-11 | $6.99 | $25.52 | 1,800 | — | — |
| 2023-12-08 | $6.97 | $25.45 | 2,900 | — | — |
| 2023-12-07 | $6.65 | $24.28 | 3,100 | — | — |
| 2023-12-06 | $6.61 | $24.13 | 6,800 | — | — |
| 2023-12-05 | $6.55 | $23.91 | 1,100 | — | — |
| 2023-12-04 | $6.47 | $23.62 | 13,000 | — | — |
| 2023-12-01 | $6.34 | $23.15 | 4,100 | — | — |
| 2023-11-30 | $6.15 | $22.45 | 4,800 | — | — |
| 2023-11-29 | $6.44 | $23.51 | 2,100 | — | — |
| 2023-11-28 | $6.29 | $22.97 | 7,600 | — | — |
| 2023-11-27 | $6.32 | $23.07 | 4,500 | — | — |
| 2023-11-24 | $6.33 | $23.11 | 500 | — | — |
| 2023-11-22 | $6.33 | $23.11 | 5,700 | — | — |
| 2023-11-21 | $6.45 | $23.55 | 4,900 | — | — |
| 2023-11-20 | $6.70 | $24.46 | 8,100 | — | — |
| 2023-11-17 | $7.04 | $25.70 | 3,700 | — | — |
| 2023-11-16 | $7.29 | $26.62 | 8,300 | — | — |
| 2023-11-15 | $8.00 | $28.30 | 12,000 | — | — |
| 2023-11-14 | $7.96 | $28.15 | 13,900 | — | — |
| 2023-11-13 | $8.01 | $28.33 | 5,000 | — | — |
| 2023-11-10 | $7.57 | $26.77 | 3,400 | — | — |
| 2023-11-09 | $7.78 | $27.52 | 9,500 | — | — |
| 2023-11-08 | $7.50 | $26.53 | 5,800 | — | — |
| 2023-11-07 | $6.48 | $22.92 | 4,500 | — | — |
| 2023-11-06 | $6.18 | $21.86 | 8,400 | — | — |
| 2023-11-03 | $6.15 | $21.75 | 9,400 | — | — |
| 2023-11-02 | $5.70 | $20.16 | 5,300 | — | — |
| 2023-11-01 | $5.76 | $20.37 | 4,600 | — | — |
| 2023-10-31 | $5.79 | $20.48 | 1,300 | — | — |
| 2023-10-30 | $5.75 | $20.34 | 1,500 | — | — |
| 2023-10-27 | $5.62 | $19.88 | 2,800 | — | — |
| 2023-10-26 | $5.69 | $20.13 | 1,400 | — | — |
| 2023-10-25 | $5.94 | $21.01 | 3,700 | — | — |
| 2023-10-24 | $5.73 | $20.27 | 2,700 | — | — |
| 2023-10-23 | $6.05 | $21.40 | 2,000 | — | — |
| 2023-10-20 | $6.21 | $21.96 | 7,200 | — | — |
| 2023-10-19 | $6.59 | $23.31 | 1,400 | — | — |
| 2023-10-18 | $6.44 | $22.78 | 700 | — | — |
| 2023-10-17 | $6.41 | $22.67 | 4,200 | — | — |
| 2023-10-16 | $6.44 | $22.78 | 900 | — | — |
| 2023-10-13 | $6.41 | $22.67 | 0 | — | — |
| 2023-10-12 | $6.41 | $22.67 | 0 | — | — |
| 2023-10-11 | $6.41 | $22.67 | 1,000 | — | — |
| 2023-10-10 | $6.50 | $22.99 | 7,100 | — | — |
| 2023-10-09 | $6.82 | $24.12 | 3,600 | — | — |
| 2023-10-06 | $6.41 | $22.67 | 2,300 | — | — |
| 2023-10-05 | $6.52 | $23.06 | 4,900 | — | — |
| 2023-10-04 | $6.52 | $23.06 | 4,700 | — | — |
| 2023-10-03 | $6.64 | $23.49 | 5,600 | — | — |
| 2023-10-02 | $6.51 | $23.03 | 6,500 | — | — |
| 2023-09-29 | $6.52 | $23.06 | 4,300 | — | — |
| 2023-09-28 | $6.68 | $23.63 | 3,500 | — | — |
| 2023-09-27 | $6.97 | $24.65 | 5,200 | — | — |
| 2023-09-26 | $6.66 | $23.56 | 5,100 | — | — |
| 2023-09-25 | $7.00 | $24.76 | 12,100 | — | — |
| 2023-09-22 | $7.52 | $26.60 | 5,100 | — | — |
| 2023-09-21 | $8.00 | $28.30 | 3,400 | — | — |
| 2023-09-20 | $7.52 | $26.60 | 31,600 | — | — |
| 2023-09-19 | $8.29 | $29.32 | 17,100 | — | — |
| 2023-09-18 | $8.72 | $30.84 | 4,800 | — | — |
| 2023-09-15 | $8.37 | $29.60 | 16,400 | — | — |
| 2023-09-14 | $9.91 | $35.05 | 6,800 | — | — |
| 2023-09-13 | $10.26 | $36.29 | 5,400 | — | — |
| 2023-09-12 | $10.33 | $36.54 | 10,700 | — | — |
| 2023-09-11 | $10.56 | $37.35 | 5,600 | — | — |
| 2023-09-08 | $10.96 | $38.77 | 5,700 | — | — |
| 2023-09-07 | $10.92 | $38.62 | 11,600 | — | — |
| 2023-09-06 | $10.63 | $37.60 | 9,200 | — | — |
| 2023-09-05 | $11.21 | $39.65 | 13,200 | — | — |
| 2023-09-01 | $11.82 | $41.81 | 13,800 | — | — |
| 2023-08-31 | $11.22 | $39.68 | 26,100 | — | — |
| 2023-08-30 | $10.38 | $36.71 | 16,300 | — | — |
| 2023-08-29 | $9.95 | $35.19 | 6,900 | — | — |
| 2023-08-28 | $9.86 | $34.87 | 13,800 | — | — |
| 2023-08-25 | $10.15 | $35.90 | 35,500 | — | — |
| 2023-08-24 | $8.95 | $31.66 | 22,800 | — | — |
| 2023-08-23 | $8.87 | $31.37 | 21,400 | — | — |
| 2023-08-22 | $8.82 | $31.20 | 25,900 | — | — |
| 2023-08-21 | $8.82 | $31.20 | 28,800 | — | — |
| 2023-08-18 | $10.02 | $35.44 | 113,100 | — | — |
| 2023-08-17 | $7.88 | $27.87 | 20,700 | — | — |
| 2023-08-16 | $8.50 | $29.18 | 85,600 | — | — |
| 2023-08-15 | $8.13 | $27.91 | 13,000 | — | — |
| 2023-08-14 | $8.48 | $29.11 | 28,200 | — | — |
| 2023-08-11 | $8.11 | $27.84 | 41,500 | — | — |
| 2023-08-10 | $9.00 | $30.90 | 147,500 | — | — |
| 2023-08-09 | $7.68 | $26.36 | 60,900 | — | — |
| 2023-08-08 | $7.05 | $24.20 | 40,000 | — | — |
| 2023-08-07 | $6.43 | $22.07 | 47,400 | — | — |
| 2023-08-04 | $5.95 | $20.43 | 16,800 | — | — |
| 2023-08-03 | $5.75 | $19.74 | 23,000 | — | — |
| 2023-08-02 | $5.66 | $19.43 | 36,900 | — | — |
| 2023-08-01 | $5.49 | $18.85 | 13,600 | — | — |
| 2023-07-31 | $5.39 | $18.50 | 10,200 | — | — |
| 2023-07-28 | $5.26 | $18.06 | 4,200 | — | — |
| 2023-07-27 | $5.33 | $18.30 | 20,700 | — | — |
| 2023-07-26 | $5.33 | $18.30 | 52,100 | — | — |
| 2023-07-25 | $4.63 | $15.89 | 6,500 | — | — |
| 2023-07-24 | $4.46 | $15.31 | 11,900 | — | — |
| 2023-07-21 | $4.56 | $15.65 | 8,600 | — | — |
| 2023-07-20 | $4.33 | $14.86 | 4,500 | — | — |
| 2023-07-19 | $4.29 | $14.73 | 51,100 | — | — |
| 2023-07-18 | $4.20 | $14.42 | 5,900 | — | — |
| 2023-07-17 | $4.14 | $14.21 | 11,200 | — | — |
| 2023-07-14 | $4.03 | $13.83 | 3,900 | — | — |
| 2023-07-13 | $4.10 | $14.08 | 10,300 | — | — |
| 2023-07-12 | $4.06 | $13.94 | 14,700 | — | — |
| 2023-07-11 | $3.97 | $13.63 | 5,600 | — | — |
| 2023-07-10 | $4.01 | $13.77 | 15,900 | — | — |
| 2023-07-07 | $4.05 | $13.90 | 16,100 | — | — |
| 2023-07-06 | $3.96 | $13.59 | 5,400 | — | — |
| 2023-07-05 | $4.08 | $14.01 | 9,300 | — | — |
| 2023-07-03 | $4.08 | $14.01 | 8,300 | — | — |
| 2023-06-30 | $4.05 | $13.90 | 18,100 | — | — |
| 2023-06-29 | $4.03 | $13.83 | 79,500 | — | — |
| 2023-06-28 | $4.10 | $14.08 | 12,700 | — | — |
| 2023-06-27 | $4.12 | $14.14 | 19,300 | — | — |
| 2023-06-26 | $4.00 | $13.73 | 11,200 | — | — |
| 2023-06-23 | $4.05 | $13.90 | 38,100 | — | — |
| 2023-06-22 | $4.05 | $13.90 | 21,900 | — | — |
| 2023-06-21 | $4.20 | $14.42 | 33,700 | — | — |
| 2023-06-20 | $4.19 | $14.38 | 119,200 | — | — |
| 2023-06-16 | $4.74 | $16.27 | 222,600 | — | — |
| 2023-06-15 | $4.51 | $15.48 | 136,200 | — | — |
| 2023-06-14 | $4.64 | $15.93 | 234,700 | — | — |
| 2023-06-13 | $4.58 | $15.72 | 1,128,100 | — | — |
| 2023-06-12 | $3.35 | $11.50 | 38,300 | — | — |
| 2023-06-09 | $3.45 | $11.84 | 95,400 | — | — |
| 2023-06-08 | $3.74 | $12.84 | 113,500 | — | — |
| 2023-06-07 | $4.51 | $15.48 | 18,300 | — | — |
| 2023-06-06 | $4.43 | $15.21 | 7,200 | — | — |
| 2023-06-05 | $4.55 | $15.62 | 20,800 | — | — |
| 2023-06-02 | $4.48 | $15.38 | 25,800 | — | — |
| 2023-06-01 | $4.46 | $15.31 | 15,400 | — | — |
| 2023-05-31 | $4.60 | $15.79 | 20,800 | — | — |
| 2023-05-30 | $4.78 | $16.41 | 7,200 | — | — |
| 2023-05-26 | $4.58 | $15.72 | 14,000 | — | — |
| 2023-05-25 | $5.01 | $17.20 | 1,800 | — | — |
| 2023-05-24 | $5.20 | $17.85 | 16,600 | — | — |
| 2023-05-23 | $5.25 | $18.02 | 7,500 | — | — |
| 2023-05-22 | $5.18 | $17.78 | 12,600 | — | — |
| 2023-05-19 | $5.67 | $19.46 | 7,500 | — | — |
| 2023-05-18 | $6.70 | $23.00 | 3,500 | — | — |
| 2023-05-17 | $6.76 | $23.21 | 11,700 | — | — |
| 2023-05-16 | $7.32 | $24.27 | 32,800 | — | — |
| 2023-05-15 | $7.17 | $23.77 | 9,700 | — | — |
| 2023-05-12 | $7.00 | $23.21 | 1,100 | — | — |
| 2023-05-11 | $6.99 | $23.18 | 1,100 | — | — |
| 2023-05-10 | $6.97 | $23.11 | 1,600 | — | — |
| 2023-05-09 | $6.80 | $22.55 | 3,800 | — | — |
| 2023-05-08 | $6.49 | $21.52 | 1,600 | — | — |
| 2023-05-05 | $6.16 | $20.42 | 4,800 | — | — |
| 2023-05-04 | $6.50 | $21.55 | 5,500 | — | — |
| 2023-05-03 | $6.96 | $23.08 | 4,300 | — | — |
| 2023-05-02 | $6.55 | $21.72 | 5,100 | — | — |
| 2023-05-01 | $6.78 | $22.48 | 3,800 | — | — |
| 2023-04-28 | $6.49 | $21.52 | 4,600 | — | — |
| 2023-04-27 | $6.52 | $21.62 | 600 | — | — |
| 2023-04-26 | $6.50 | $21.55 | 1,300 | — | — |
| 2023-04-25 | $6.61 | $21.92 | 2,000 | — | — |
| 2023-04-24 | $6.81 | $22.58 | 3,100 | — | — |
| 2023-04-21 | $6.77 | $22.45 | 1,000 | — | — |
| 2023-04-20 | $7.00 | $23.21 | 1,600 | — | — |
| 2023-04-19 | $7.04 | $23.34 | 3,500 | — | — |
| 2023-04-18 | $6.91 | $22.91 | 2,300 | — | — |
| 2023-04-17 | $6.65 | $22.05 | 4,900 | — | — |
| 2023-04-14 | $6.65 | $22.05 | 2,900 | — | — |
| 2023-04-13 | $6.33 | $20.99 | 4,900 | — | — |
| 2023-04-12 | $6.92 | $22.94 | 500 | — | — |
| 2023-04-11 | $6.90 | $22.88 | 2,000 | — | — |
| 2023-04-10 | $6.90 | $22.88 | 1,200 | — | — |
| 2023-04-06 | $7.04 | $23.34 | 3,200 | — | — |
| 2023-04-05 | $6.88 | $22.81 | 3,300 | — | — |
| 2023-04-04 | $7.10 | $23.54 | 700 | — | — |
| 2023-04-03 | $7.19 | $23.84 | 6,700 | — | — |
| 2023-03-31 | $6.86 | $22.75 | 2,700 | — | — |
| 2023-03-30 | $6.99 | $23.18 | 2,200 | — | — |
| 2023-03-29 | $7.13 | $23.64 | 14,300 | — | — |
| 2023-03-28 | $7.25 | $24.04 | 18,500 | — | — |
| 2023-03-27 | $7.61 | $25.23 | 5,400 | — | — |
| 2023-03-24 | $7.50 | $24.87 | 3,500 | — | — |
| 2023-03-23 | $7.67 | $25.43 | 13,000 | — | — |
| 2023-03-22 | $7.85 | $26.03 | 23,400 | — | — |
| 2023-03-21 | $8.32 | $27.59 | 16,900 | — | — |
| 2023-03-20 | $8.99 | $28.98 | 18,800 | — | — |
| 2023-03-17 | $8.75 | $28.21 | 10,200 | — | — |
| 2023-03-16 | $8.90 | $28.69 | 19,800 | — | — |
| 2023-03-15 | $8.75 | $28.21 | 6,100 | — | — |
| 2023-03-14 | $8.60 | $27.72 | 7,600 | — | — |
| 2023-03-13 | $8.60 | $27.72 | 11,700 | — | — |
| 2023-03-10 | $8.97 | $28.91 | 5,500 | — | — |
| 2023-03-09 | $9.05 | $29.17 | 7,100 | — | — |
| 2023-03-08 | $8.80 | $28.37 | 9,300 | — | — |
| 2023-03-07 | $9.10 | $29.33 | 1,800 | — | — |
| 2023-03-06 | $8.99 | $28.98 | 2,700 | — | — |
| 2023-03-03 | $8.82 | $28.43 | 4,400 | — | — |
| 2023-03-02 | $8.95 | $28.85 | 1,400 | — | — |
| 2023-03-01 | $8.98 | $28.95 | 4,000 | — | — |
| 2023-02-28 | $8.91 | $28.72 | 1,000 | — | — |
| 2023-02-27 | $8.81 | $28.40 | 3,600 | — | — |
| 2023-02-24 | $9.01 | $29.04 | 1,200 | — | — |
| 2023-02-23 | $8.84 | $28.50 | 2,000 | — | — |
| 2023-02-22 | $8.98 | $28.95 | 1,900 | — | — |
| 2023-02-21 | $8.87 | $28.59 | 700 | — | — |
| 2023-02-17 | $8.89 | $28.66 | 800 | — | — |
| 2023-02-16 | $8.94 | $28.82 | 200 | — | — |
| 2023-02-15 | $8.95 | $28.85 | 1,300 | — | — |
| 2023-02-14 | $8.83 | $28.46 | 1,000 | — | — |
| 2023-02-13 | $8.85 | $28.53 | 700 | — | — |
| 2023-02-10 | $8.79 | $28.33 | 800 | — | — |
| 2023-02-09 | $8.80 | $28.37 | 1,800 | — | — |
| 2023-02-08 | $8.84 | $28.50 | 1,800 | — | — |
| 2023-02-07 | $8.88 | $28.62 | 1,000 | — | — |
| 2023-02-06 | $8.94 | $28.82 | 3,800 | — | — |
| 2023-02-03 | $8.92 | $28.75 | 3,200 | — | — |
| 2023-02-02 | $8.90 | $28.69 | 3,900 | — | — |
| 2023-02-01 | $8.86 | $28.56 | 1,200 | — | — |
| 2023-01-31 | $8.83 | $28.46 | 1,000 | — | — |
| 2023-01-30 | $8.72 | $28.11 | 1,500 | — | — |
| 2023-01-27 | $8.77 | $28.27 | 2,600 | — | — |
| 2023-01-26 | $8.60 | $27.72 | 60,000 | — | — |
| 2023-01-25 | $8.93 | $28.79 | 1,400 | — | — |
| 2023-01-24 | $8.88 | $28.62 | 1,400 | — | — |
| 2023-01-23 | $8.92 | $28.75 | 1,200 | — | — |
| 2023-01-20 | $8.80 | $28.37 | 1,300 | — | — |
| 2023-01-19 | $8.65 | $27.88 | 900 | — | — |
| 2023-01-18 | $8.67 | $27.95 | 3,800 | — | — |
| 2023-01-17 | $8.74 | $28.17 | 4,000 | — | — |
| 2023-01-13 | $8.80 | $28.37 | 8,400 | — | — |
| 2023-01-12 | $8.54 | $27.53 | 4,400 | — | — |
| 2023-01-11 | $8.28 | $26.69 | 1,100 | — | — |
| 2023-01-10 | $8.32 | $26.82 | 7,100 | — | — |
| 2023-01-09 | $8.23 | $26.53 | 1,600 | — | — |
| 2023-01-06 | $8.25 | $26.59 | 2,900 | — | — |
| 2023-01-05 | $8.31 | $26.79 | 1,500 | — | — |
| 2023-01-04 | $8.20 | $26.43 | 800 | — | — |
| 2023-01-03 | $8.15 | $26.27 | 2,300 | — | — |