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
- 2017-10-09 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 | $6.18 | $6.18 | 865,900 | — | — |
| 2023-12-28 | $6.34 | $6.34 | 620,300 | — | — |
| 2023-12-27 | $6.50 | $6.50 | 273,600 | — | — |
| 2023-12-26 | $6.51 | $6.51 | 400,400 | — | — |
| 2023-12-22 | $6.41 | $6.41 | 294,500 | — | — |
| 2023-12-21 | $6.35 | $6.35 | 349,900 | — | — |
| 2023-12-20 | $6.22 | $6.22 | 499,900 | — | — |
| 2023-12-19 | $6.37 | $6.37 | 429,400 | — | — |
| 2023-12-18 | $6.22 | $6.22 | 421,700 | — | — |
| 2023-12-15 | $6.25 | $6.25 | 1,135,300 | — | — |
| 2023-12-14 | $6.40 | $6.40 | 781,800 | — | — |
| 2023-12-13 | $6.24 | $6.24 | 600,200 | — | — |
| 2023-12-12 | $5.92 | $5.92 | 349,400 | — | — |
| 2023-12-11 | $5.95 | $5.95 | 406,300 | — | — |
| 2023-12-08 | $6.02 | $6.02 | 416,600 | — | — |
| 2023-12-07 | $5.94 | $5.94 | 611,800 | — | — |
| 2023-12-06 | $6.02 | $6.02 | 407,000 | — | — |
| 2023-12-05 | $5.98 | $5.98 | 383,700 | — | — |
| 2023-12-04 | $6.06 | $6.06 | 452,200 | — | — |
| 2023-12-01 | $6.03 | $6.03 | 633,000 | — | — |
| 2023-11-30 | $5.81 | $5.81 | 633,900 | — | — |
| 2023-11-29 | $5.81 | $5.81 | 2,358,400 | — | — |
| 2023-11-28 | $5.67 | $5.67 | 509,500 | — | — |
| 2023-11-27 | $5.77 | $5.77 | 505,600 | — | — |
| 2023-11-24 | $5.93 | $5.93 | 270,500 | — | — |
| 2023-11-22 | $5.75 | $5.75 | 547,900 | — | — |
| 2023-11-21 | $5.63 | $5.63 | 450,800 | — | — |
| 2023-11-20 | $5.69 | $5.69 | 829,900 | — | — |
| 2023-11-17 | $5.71 | $5.71 | 2,593,800 | — | — |
| 2023-11-16 | $5.22 | $5.22 | 508,200 | — | — |
| 2023-11-15 | $5.38 | $5.38 | 535,800 | — | — |
| 2023-11-14 | $5.19 | $5.19 | 466,900 | — | — |
| 2023-11-13 | $4.86 | $4.86 | 633,200 | — | — |
| 2023-11-10 | $4.97 | $4.97 | 1,139,700 | — | — |
| 2023-11-09 | $4.71 | $4.71 | 1,075,400 | — | — |
| 2023-11-08 | $5.00 | $5.00 | 2,057,300 | — | — |
| 2023-11-07 | $6.11 | $6.11 | 348,500 | — | — |
| 2023-11-06 | $6.06 | $6.06 | 339,600 | — | — |
| 2023-11-03 | $6.32 | $6.32 | 389,100 | — | — |
| 2023-11-02 | $6.10 | $6.10 | 404,600 | — | — |
| 2023-11-01 | $5.88 | $5.88 | 364,800 | — | — |
| 2023-10-31 | $5.77 | $5.77 | 351,300 | — | — |
| 2023-10-30 | $5.70 | $5.70 | 398,500 | — | — |
| 2023-10-27 | $5.63 | $5.63 | 280,100 | — | — |
| 2023-10-26 | $5.61 | $5.61 | 317,000 | — | — |
| 2023-10-25 | $5.53 | $5.53 | 438,200 | — | — |
| 2023-10-24 | $5.54 | $5.54 | 999,300 | — | — |
| 2023-10-23 | $5.64 | $5.64 | 578,300 | — | — |
| 2023-10-20 | $5.84 | $5.84 | 412,700 | — | — |
| 2023-10-19 | $5.89 | $5.89 | 348,100 | — | — |
| 2023-10-18 | $6.10 | $6.10 | 433,600 | — | — |
| 2023-10-17 | $6.24 | $6.24 | 445,800 | — | — |
| 2023-10-16 | $5.95 | $5.95 | 373,200 | — | — |
| 2023-10-13 | $5.89 | $5.89 | 341,300 | — | — |
| 2023-10-12 | $6.00 | $6.00 | 457,800 | — | — |
| 2023-10-11 | $6.07 | $6.07 | 271,200 | — | — |
| 2023-10-10 | $6.10 | $6.10 | 640,000 | — | — |
| 2023-10-09 | $6.19 | $6.19 | 256,000 | — | — |
| 2023-10-06 | $6.15 | $6.15 | 309,000 | — | — |
| 2023-10-05 | $6.09 | $6.09 | 307,500 | — | — |
| 2023-10-04 | $5.99 | $5.99 | 292,300 | — | — |
| 2023-10-03 | $6.04 | $6.04 | 311,000 | — | — |
| 2023-10-02 | $6.15 | $6.15 | 499,300 | — | — |
| 2023-09-29 | $6.20 | $6.20 | 384,700 | — | — |
| 2023-09-28 | $6.26 | $6.26 | 430,100 | — | — |
| 2023-09-27 | $6.24 | $6.24 | 342,400 | — | — |
| 2023-09-26 | $6.16 | $6.16 | 286,800 | — | — |
| 2023-09-25 | $6.23 | $6.23 | 270,300 | — | — |
| 2023-09-22 | $6.21 | $6.21 | 284,800 | — | — |
| 2023-09-21 | $6.26 | $6.26 | 344,800 | — | — |
| 2023-09-20 | $6.26 | $6.26 | 344,100 | — | — |
| 2023-09-19 | $6.29 | $6.29 | 394,500 | — | — |
| 2023-09-18 | $6.42 | $6.42 | 203,400 | — | — |
| 2023-09-15 | $6.53 | $6.53 | 650,800 | — | — |
| 2023-09-14 | $6.54 | $6.54 | 332,200 | — | — |
| 2023-09-13 | $6.44 | $6.44 | 2,266,800 | — | — |
| 2023-09-12 | $6.50 | $6.50 | 235,500 | — | — |
| 2023-09-11 | $6.50 | $6.50 | 700,100 | — | — |
| 2023-09-08 | $6.52 | $6.52 | 214,700 | — | — |
| 2023-09-07 | $6.70 | $6.70 | 267,100 | — | — |
| 2023-09-06 | $6.69 | $6.69 | 181,000 | — | — |
| 2023-09-05 | $6.68 | $6.68 | 185,600 | — | — |
| 2023-09-01 | $6.80 | $6.80 | 116,400 | — | — |
| 2023-08-31 | $6.71 | $6.71 | 286,700 | — | — |
| 2023-08-30 | $6.65 | $6.65 | 165,600 | — | — |
| 2023-08-29 | $6.56 | $6.56 | 176,600 | — | — |
| 2023-08-28 | $6.46 | $6.46 | 224,400 | — | — |
| 2023-08-25 | $6.40 | $6.40 | 189,800 | — | — |
| 2023-08-24 | $6.39 | $6.39 | 210,700 | — | — |
| 2023-08-23 | $6.42 | $6.42 | 365,800 | — | — |
| 2023-08-22 | $6.38 | $6.38 | 279,900 | — | — |
| 2023-08-21 | $6.38 | $6.38 | 218,600 | — | — |
| 2023-08-18 | $6.48 | $6.48 | 210,000 | — | — |
| 2023-08-17 | $6.47 | $6.47 | 246,600 | — | — |
| 2023-08-16 | $6.50 | $6.50 | 293,600 | — | — |
| 2023-08-15 | $6.55 | $6.55 | 435,000 | — | — |
| 2023-08-14 | $6.60 | $6.60 | 248,000 | — | — |
| 2023-08-11 | $6.66 | $6.66 | 210,400 | — | — |
| 2023-08-10 | $6.65 | $6.65 | 310,400 | — | — |
| 2023-08-09 | $6.74 | $6.74 | 620,400 | — | — |
| 2023-08-08 | $6.62 | $6.62 | 351,100 | — | — |
| 2023-08-07 | $6.74 | $6.74 | 213,800 | — | — |
| 2023-08-04 | $6.74 | $6.74 | 177,900 | — | — |
| 2023-08-03 | $6.84 | $6.84 | 173,700 | — | — |
| 2023-08-02 | $6.85 | $6.85 | 156,500 | — | — |
| 2023-08-01 | $6.89 | $6.89 | 183,700 | — | — |
| 2023-07-31 | $6.92 | $6.92 | 175,000 | — | — |
| 2023-07-28 | $6.78 | $6.78 | 144,700 | — | — |
| 2023-07-27 | $6.71 | $6.71 | 219,500 | — | — |
| 2023-07-26 | $6.81 | $6.81 | 193,800 | — | — |
| 2023-07-25 | $6.81 | $6.81 | 170,900 | — | — |
| 2023-07-24 | $6.82 | $6.82 | 184,200 | — | — |
| 2023-07-21 | $6.84 | $6.84 | 236,300 | — | — |
| 2023-07-20 | $6.95 | $6.95 | 260,800 | — | — |
| 2023-07-19 | $6.95 | $6.95 | 210,800 | — | — |
| 2023-07-18 | $6.89 | $6.89 | 232,700 | — | — |
| 2023-07-17 | $6.90 | $6.90 | 299,600 | — | — |
| 2023-07-14 | $6.77 | $6.77 | 194,000 | — | — |
| 2023-07-13 | $6.95 | $6.95 | 199,500 | — | — |
| 2023-07-12 | $6.95 | $6.95 | 203,700 | — | — |
| 2023-07-11 | $6.91 | $6.91 | 246,900 | — | — |
| 2023-07-10 | $6.84 | $6.84 | 303,800 | — | — |
| 2023-07-07 | $6.76 | $6.76 | 389,700 | — | — |
| 2023-07-06 | $6.58 | $6.58 | 417,600 | — | — |
| 2023-07-05 | $6.66 | $6.66 | 264,900 | — | — |
| 2023-07-03 | $6.75 | $6.75 | 142,900 | — | — |
| 2023-06-30 | $6.74 | $6.74 | 211,800 | — | — |
| 2023-06-29 | $6.71 | $6.71 | 230,100 | — | — |
| 2023-06-28 | $6.67 | $6.67 | 302,300 | — | — |
| 2023-06-27 | $6.65 | $6.65 | 201,400 | — | — |
| 2023-06-26 | $6.69 | $6.69 | 365,900 | — | — |
| 2023-06-23 | $6.65 | $6.65 | 2,346,500 | — | — |
| 2023-06-22 | $6.82 | $6.82 | 360,000 | — | — |
| 2023-06-21 | $6.92 | $6.92 | 229,800 | — | — |
| 2023-06-20 | $6.98 | $6.98 | 230,400 | — | — |
| 2023-06-16 | $7.09 | $7.09 | 401,000 | — | — |
| 2023-06-15 | $7.19 | $7.19 | 269,200 | — | — |
| 2023-06-14 | $7.13 | $7.13 | 333,800 | — | — |
| 2023-06-13 | $7.07 | $7.07 | 292,200 | — | — |
| 2023-06-12 | $7.01 | $7.01 | 273,900 | — | — |
| 2023-06-09 | $7.00 | $7.00 | 182,800 | — | — |
| 2023-06-08 | $7.09 | $7.09 | 1,498,500 | — | — |
| 2023-06-07 | $7.07 | $7.07 | 260,500 | — | — |
| 2023-06-06 | $6.77 | $6.77 | 391,200 | — | — |
| 2023-06-05 | $6.52 | $6.52 | 308,000 | — | — |
| 2023-06-02 | $6.76 | $6.76 | 212,100 | — | — |
| 2023-06-01 | $6.35 | $6.35 | 220,300 | — | — |
| 2023-05-31 | $6.44 | $6.44 | 1,119,100 | — | — |
| 2023-05-30 | $6.55 | $6.55 | 179,200 | — | — |
| 2023-05-26 | $6.62 | $6.62 | 198,100 | — | — |
| 2023-05-25 | $6.57 | $6.57 | 143,700 | — | — |
| 2023-05-24 | $6.66 | $6.66 | 171,900 | — | — |
| 2023-05-23 | $6.80 | $6.80 | 237,100 | — | — |
| 2023-05-22 | $6.90 | $6.90 | 194,900 | — | — |
| 2023-05-19 | $6.80 | $6.80 | 173,200 | — | — |
| 2023-05-18 | $6.79 | $6.79 | 166,100 | — | — |
| 2023-05-17 | $6.72 | $6.72 | 244,500 | — | — |
| 2023-05-16 | $6.41 | $6.41 | 178,200 | — | — |
| 2023-05-15 | $6.52 | $6.52 | 264,100 | — | — |
| 2023-05-12 | $6.39 | $6.39 | 332,600 | — | — |
| 2023-05-11 | $6.23 | $6.23 | 328,700 | — | — |
| 2023-05-10 | $6.49 | $6.49 | 496,900 | — | — |
| 2023-05-09 | $6.30 | $6.30 | 245,100 | — | — |
| 2023-05-08 | $6.25 | $6.25 | 252,400 | — | — |
| 2023-05-05 | $6.20 | $6.20 | 175,800 | — | — |
| 2023-05-04 | $6.04 | $6.04 | 200,000 | — | — |
| 2023-05-03 | $6.28 | $6.28 | 242,000 | — | — |
| 2023-05-02 | $6.27 | $6.27 | 186,100 | — | — |
| 2023-05-01 | $6.41 | $6.41 | 174,200 | — | — |
| 2023-04-28 | $6.28 | $6.28 | 166,200 | — | — |
| 2023-04-27 | $6.28 | $6.28 | 193,100 | — | — |
| 2023-04-26 | $6.32 | $6.32 | 301,900 | — | — |
| 2023-04-25 | $6.26 | $6.26 | 106,700 | — | — |
| 2023-04-24 | $6.49 | $6.49 | 163,200 | — | — |
| 2023-04-21 | $6.24 | $6.24 | 294,100 | — | — |
| 2023-04-20 | $6.41 | $6.41 | 165,300 | — | — |
| 2023-04-19 | $6.48 | $6.48 | 181,100 | — | — |
| 2023-04-18 | $6.40 | $6.40 | 201,300 | — | — |
| 2023-04-17 | $6.55 | $6.55 | 170,800 | — | — |
| 2023-04-14 | $6.49 | $6.49 | 248,400 | — | — |
| 2023-04-13 | $6.59 | $6.59 | 150,800 | — | — |
| 2023-04-12 | $6.55 | $6.55 | 191,100 | — | — |
| 2023-04-11 | $6.51 | $6.51 | 392,800 | — | — |
| 2023-04-10 | $6.38 | $6.38 | 596,300 | — | — |
| 2023-04-06 | $6.25 | $6.25 | 271,000 | — | — |
| 2023-04-05 | $6.29 | $6.29 | 306,000 | — | — |
| 2023-04-04 | $6.34 | $6.34 | 289,200 | — | — |
| 2023-04-03 | $6.66 | $6.66 | 198,000 | — | — |
| 2023-03-31 | $6.79 | $6.79 | 374,200 | — | — |
| 2023-03-30 | $6.70 | $6.70 | 208,300 | — | — |
| 2023-03-29 | $6.72 | $6.72 | 130,000 | — | — |
| 2023-03-28 | $6.63 | $6.63 | 133,300 | — | — |
| 2023-03-27 | $6.69 | $6.69 | 168,500 | — | — |
| 2023-03-24 | $6.54 | $6.54 | 327,100 | — | — |
| 2023-03-23 | $6.59 | $6.59 | 244,600 | — | — |
| 2023-03-22 | $6.69 | $6.69 | 230,500 | — | — |
| 2023-03-21 | $6.96 | $6.96 | 243,800 | — | — |
| 2023-03-20 | $6.59 | $6.59 | 280,500 | — | — |
| 2023-03-17 | $6.54 | $6.54 | 609,600 | — | — |
| 2023-03-16 | $6.93 | $6.93 | 543,000 | — | — |
| 2023-03-15 | $6.84 | $6.84 | 709,500 | — | — |
| 2023-03-14 | $6.31 | $6.31 | 479,300 | — | — |
| 2023-03-13 | $6.21 | $6.21 | 330,500 | — | — |
| 2023-03-10 | $6.43 | $6.43 | 379,800 | — | — |
| 2023-03-09 | $6.78 | $6.78 | 376,900 | — | — |
| 2023-03-08 | $7.44 | $7.44 | 162,000 | — | — |
| 2023-03-07 | $7.51 | $7.51 | 257,900 | — | — |
| 2023-03-06 | $7.25 | $7.25 | 140,600 | — | — |
| 2023-03-03 | $7.33 | $7.33 | 290,500 | — | — |
| 2023-03-02 | $7.13 | $7.13 | 188,100 | — | — |
| 2023-03-01 | $7.15 | $7.15 | 188,200 | — | — |
| 2023-02-28 | $7.24 | $7.24 | 217,500 | — | — |
| 2023-02-27 | $7.23 | $7.23 | 167,000 | — | — |
| 2023-02-24 | $7.21 | $7.21 | 199,900 | — | — |
| 2023-02-23 | $7.20 | $7.20 | 208,600 | — | — |
| 2023-02-22 | $7.08 | $7.08 | 373,200 | — | — |
| 2023-02-21 | $7.19 | $7.19 | 353,600 | — | — |
| 2023-02-17 | $7.41 | $7.41 | 258,300 | — | — |
| 2023-02-16 | $7.50 | $7.50 | 544,100 | — | — |
| 2023-02-15 | $7.10 | $7.10 | 92,600 | — | — |
| 2023-02-14 | $7.02 | $7.02 | 138,600 | — | — |
| 2023-02-13 | $7.06 | $7.06 | 110,200 | — | — |
| 2023-02-10 | $7.02 | $7.02 | 134,700 | — | — |
| 2023-02-09 | $7.05 | $7.05 | 180,200 | — | — |
| 2023-02-08 | $7.22 | $7.22 | 91,000 | — | — |
| 2023-02-07 | $7.30 | $7.30 | 165,100 | — | — |
| 2023-02-06 | $7.25 | $7.25 | 182,200 | — | — |
| 2023-02-03 | $7.33 | $7.33 | 300,600 | — | — |
| 2023-02-02 | $7.22 | $7.22 | 437,400 | — | — |
| 2023-02-01 | $7.19 | $7.19 | 283,900 | — | — |
| 2023-01-31 | $7.08 | $7.08 | 690,300 | — | — |
| 2023-01-30 | $7.03 | $7.03 | 231,900 | — | — |
| 2023-01-27 | $7.06 | $7.06 | 242,600 | — | — |
| 2023-01-26 | $7.04 | $7.04 | 142,600 | — | — |
| 2023-01-25 | $6.90 | $6.90 | 146,000 | — | — |
| 2023-01-24 | $6.91 | $6.91 | 148,600 | — | — |
| 2023-01-23 | $6.84 | $6.84 | 191,900 | — | — |
| 2023-01-20 | $6.79 | $6.79 | 169,700 | — | — |
| 2023-01-19 | $6.59 | $6.59 | 137,900 | — | — |
| 2023-01-18 | $6.81 | $6.81 | 188,400 | — | — |
| 2023-01-17 | $6.82 | $6.82 | 195,100 | — | — |
| 2023-01-13 | $7.16 | $7.16 | 196,400 | — | — |
| 2023-01-12 | $7.07 | $7.07 | 281,700 | — | — |
| 2023-01-11 | $6.95 | $6.95 | 183,900 | — | — |
| 2023-01-10 | $7.01 | $7.01 | 153,900 | — | — |
| 2023-01-09 | $6.85 | $6.85 | 331,900 | — | — |
| 2023-01-06 | $6.70 | $6.70 | 193,700 | — | — |
| 2023-01-05 | $6.41 | $6.41 | 137,200 | — | — |
| 2023-01-04 | $6.49 | $6.49 | 281,200 | — | — |
| 2023-01-03 | $6.32 | $6.32 | 137,500 | — | — |