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
- 1999-03-01 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 | $4.43 | $4.43 | 38,200 | — | — |
| 2023-12-28 | $4.50 | $4.50 | 50,200 | — | — |
| 2023-12-27 | $4.68 | $4.68 | 24,600 | — | — |
| 2023-12-26 | $4.75 | $4.75 | 21,400 | — | — |
| 2023-12-22 | $4.70 | $4.70 | 31,000 | — | — |
| 2023-12-21 | $4.94 | $4.94 | 18,300 | — | — |
| 2023-12-20 | $4.88 | $4.88 | 20,400 | — | — |
| 2023-12-19 | $4.66 | $4.66 | 32,300 | — | — |
| 2023-12-18 | $4.98 | $4.98 | 21,100 | — | — |
| 2023-12-15 | $4.97 | $4.97 | 9,400 | — | — |
| 2023-12-14 | $4.78 | $4.78 | 18,500 | — | — |
| 2023-12-13 | $4.98 | $4.98 | 18,200 | — | — |
| 2023-12-12 | $5.00 | $5.00 | 47,000 | — | — |
| 2023-12-11 | $5.00 | $5.00 | 28,600 | — | — |
| 2023-12-08 | $5.03 | $5.03 | 18,900 | — | — |
| 2023-12-07 | $5.00 | $5.00 | 5,500 | — | — |
| 2023-12-06 | $4.99 | $4.99 | 4,900 | — | — |
| 2023-12-05 | $5.00 | $5.00 | 17,900 | — | — |
| 2023-12-04 | $4.97 | $4.97 | 30,000 | — | — |
| 2023-12-01 | $5.04 | $5.04 | 100,700 | — | — |
| 2023-11-30 | $4.78 | $4.78 | 106,700 | — | — |
| 2023-11-29 | $4.05 | $4.05 | 100,100 | — | — |
| 2023-11-28 | $4.78 | $4.78 | 8,400 | — | — |
| 2023-11-27 | $4.84 | $4.84 | 6,300 | — | — |
| 2023-11-24 | $4.90 | $4.90 | 10,800 | — | — |
| 2023-11-22 | $4.96 | $4.96 | 16,400 | — | — |
| 2023-11-21 | $4.75 | $4.75 | 10,600 | — | — |
| 2023-11-20 | $4.85 | $4.85 | 23,500 | — | — |
| 2023-11-17 | $4.99 | $4.99 | 69,900 | — | — |
| 2023-11-16 | $5.60 | $5.60 | 73,200 | — | — |
| 2023-11-15 | $5.51 | $5.51 | 154,800 | — | — |
| 2023-11-14 | $5.55 | $5.55 | 11,300 | — | — |
| 2023-11-13 | $5.55 | $5.55 | 4,300 | — | — |
| 2023-11-10 | $5.80 | $5.80 | 800 | — | — |
| 2023-11-09 | $5.75 | $5.75 | 1,900 | — | — |
| 2023-11-08 | $5.66 | $5.66 | 6,000 | — | — |
| 2023-11-07 | $5.75 | $5.75 | 18,700 | — | — |
| 2023-11-06 | $5.74 | $5.74 | 4,700 | — | — |
| 2023-11-03 | $5.56 | $5.56 | 15,000 | — | — |
| 2023-11-02 | $5.51 | $5.51 | 10,900 | — | — |
| 2023-11-01 | $5.89 | $5.89 | 4,400 | — | — |
| 2023-10-31 | $5.75 | $5.75 | 15,700 | — | — |
| 2023-10-30 | $5.66 | $5.66 | 6,900 | — | — |
| 2023-10-27 | $5.85 | $5.85 | 14,600 | — | — |
| 2023-10-26 | $6.10 | $6.10 | 35,000 | — | — |
| 2023-10-25 | $6.52 | $6.52 | 3,400 | — | — |
| 2023-10-24 | $6.88 | $6.88 | 2,700 | — | — |
| 2023-10-23 | $6.77 | $6.77 | 3,300 | — | — |
| 2023-10-20 | $6.73 | $6.73 | 1,200 | — | — |
| 2023-10-19 | $6.98 | $6.98 | 3,700 | — | — |
| 2023-10-18 | $6.56 | $6.56 | 4,000 | — | — |
| 2023-10-17 | $6.68 | $6.68 | 10,400 | — | — |
| 2023-10-16 | $6.75 | $6.75 | 7,100 | — | — |
| 2023-10-13 | $7.14 | $7.14 | 1,000 | — | — |
| 2023-10-12 | $6.88 | $6.88 | 3,200 | — | — |
| 2023-10-11 | $6.73 | $6.73 | 3,500 | — | — |
| 2023-10-10 | $6.67 | $6.67 | 1,100 | — | — |
| 2023-10-09 | $6.77 | $6.77 | 900 | — | — |
| 2023-10-06 | $6.75 | $6.75 | 2,900 | — | — |
| 2023-10-05 | $6.55 | $6.55 | 11,300 | — | — |
| 2023-10-04 | $6.70 | $6.70 | 3,400 | — | — |
| 2023-10-03 | $6.71 | $6.71 | 3,500 | — | — |
| 2023-10-02 | $6.88 | $6.88 | 3,800 | — | — |
| 2023-09-29 | $6.65 | $6.65 | 24,700 | — | — |
| 2023-09-28 | $6.83 | $6.83 | 3,500 | — | — |
| 2023-09-27 | $6.85 | $6.85 | 4,800 | — | — |
| 2023-09-26 | $7.06 | $7.06 | 4,800 | — | — |
| 2023-09-25 | $6.90 | $6.90 | 1,800 | — | — |
| 2023-09-22 | $7.00 | $7.00 | 5,200 | — | — |
| 2023-09-21 | $7.19 | $7.19 | 10,400 | — | — |
| 2023-09-20 | $6.94 | $6.94 | 1,600 | — | — |
| 2023-09-19 | $7.14 | $7.14 | 17,200 | — | — |
| 2023-09-18 | $7.49 | $7.49 | 14,800 | — | — |
| 2023-09-15 | $7.23 | $7.23 | 34,100 | — | — |
| 2023-09-14 | $7.58 | $7.58 | 2,700 | — | — |
| 2023-09-13 | $7.33 | $7.33 | 5,600 | — | — |
| 2023-09-12 | $7.27 | $7.27 | 14,300 | — | — |
| 2023-09-11 | $7.79 | $7.79 | 2,700 | — | — |
| 2023-09-08 | $7.70 | $7.70 | 1,400 | — | — |
| 2023-09-07 | $7.71 | $7.71 | 5,000 | — | — |
| 2023-09-06 | $7.81 | $7.81 | 3,000 | — | — |
| 2023-09-05 | $7.69 | $7.69 | 10,200 | — | — |
| 2023-09-01 | $7.60 | $7.60 | 32,700 | — | — |
| 2023-08-31 | $7.16 | $7.16 | 4,200 | — | — |
| 2023-08-30 | $7.02 | $7.02 | 4,100 | — | — |
| 2023-08-29 | $7.18 | $7.18 | 12,500 | — | — |
| 2023-08-28 | $7.31 | $7.31 | 9,300 | — | — |
| 2023-08-25 | $7.19 | $7.19 | 10,200 | — | — |
| 2023-08-24 | $7.54 | $7.54 | 18,400 | — | — |
| 2023-08-23 | $7.10 | $7.10 | 28,800 | — | — |
| 2023-08-22 | $7.01 | $7.01 | 42,100 | — | — |
| 2023-08-21 | $7.10 | $7.10 | 141,200 | — | — |
| 2023-08-18 | $5.49 | $5.49 | 52,200 | — | — |
| 2023-08-17 | $6.21 | $6.21 | 12,800 | — | — |
| 2023-08-16 | $6.52 | $6.52 | 8,700 | — | — |
| 2023-08-15 | $6.76 | $6.76 | 11,300 | — | — |
| 2023-08-14 | $6.88 | $6.88 | 6,900 | — | — |
| 2023-08-11 | $6.93 | $6.93 | 5,700 | — | — |
| 2023-08-10 | $6.83 | $6.83 | 7,100 | — | — |
| 2023-08-09 | $6.79 | $6.79 | 9,700 | — | — |
| 2023-08-08 | $7.04 | $7.04 | 7,700 | — | — |
| 2023-08-07 | $7.23 | $7.23 | 17,900 | — | — |
| 2023-08-04 | $7.78 | $7.78 | 1,400 | — | — |
| 2023-08-03 | $7.74 | $7.74 | 4,200 | — | — |
| 2023-08-02 | $7.96 | $7.96 | 7,600 | — | — |
| 2023-08-01 | $8.08 | $8.08 | 4,900 | — | — |
| 2023-07-31 | $7.94 | $7.94 | 21,800 | — | — |
| 2023-07-28 | $8.27 | $8.27 | 66,200 | — | — |
| 2023-07-27 | $7.37 | $7.37 | 26,100 | — | — |
| 2023-07-26 | $7.27 | $7.27 | 15,700 | — | — |
| 2023-07-25 | $7.00 | $7.00 | 20,900 | — | — |
| 2023-07-24 | $7.09 | $7.09 | 6,400 | — | — |
| 2023-07-21 | $6.76 | $6.76 | 6,000 | — | — |
| 2023-07-20 | $7.28 | $7.28 | 1,500 | — | — |
| 2023-07-19 | $7.33 | $7.33 | 4,400 | — | — |
| 2023-07-18 | $7.45 | $7.45 | 9,200 | — | — |
| 2023-07-17 | $7.02 | $7.02 | 49,100 | — | — |
| 2023-07-14 | $6.65 | $6.65 | 17,200 | — | — |
| 2023-07-13 | $6.86 | $6.86 | 11,500 | — | — |
| 2023-07-12 | $6.85 | $6.85 | 7,400 | — | — |
| 2023-07-11 | $7.10 | $7.10 | 3,500 | — | — |
| 2023-07-10 | $7.01 | $7.01 | 16,300 | — | — |
| 2023-07-07 | $7.40 | $7.40 | 3,300 | — | — |
| 2023-07-06 | $7.43 | $7.43 | 7,200 | — | — |
| 2023-07-05 | $7.15 | $7.15 | 5,200 | — | — |
| 2023-07-03 | $7.35 | $7.35 | 7,600 | — | — |
| 2023-06-30 | $7.37 | $7.37 | 2,500 | — | — |
| 2023-06-29 | $7.48 | $7.48 | 14,600 | — | — |
| 2023-06-28 | $7.70 | $7.70 | 30,200 | — | — |
| 2023-06-27 | $7.90 | $7.90 | 24,500 | — | — |
| 2023-06-26 | $8.23 | $8.23 | 7,900 | — | — |
| 2023-06-23 | $8.22 | $8.22 | 66,500 | — | — |
| 2023-06-22 | $7.35 | $7.35 | 3,100 | — | — |
| 2023-06-21 | $7.69 | $7.69 | 8,500 | — | — |
| 2023-06-20 | $7.47 | $7.47 | 25,600 | — | — |
| 2023-06-16 | $8.32 | $8.32 | 8,200 | — | — |
| 2023-06-15 | $8.60 | $8.60 | 15,100 | — | — |
| 2023-06-14 | $8.42 | $8.42 | 16,600 | — | — |
| 2023-06-13 | $8.26 | $8.26 | 20,400 | — | — |
| 2023-06-12 | $7.98 | $7.98 | 11,100 | — | — |
| 2023-06-09 | $7.81 | $7.81 | 1,500 | — | — |
| 2023-06-08 | $7.83 | $7.83 | 28,400 | — | — |
| 2023-06-07 | $8.03 | $8.03 | 33,200 | — | — |
| 2023-06-06 | $7.51 | $7.51 | 27,400 | — | — |
| 2023-06-05 | $7.34 | $7.34 | 17,500 | — | — |
| 2023-06-02 | $7.60 | $7.60 | 29,400 | — | — |
| 2023-06-01 | $6.61 | $6.61 | 21,500 | — | — |
| 2023-05-31 | $6.51 | $6.51 | 8,900 | — | — |
| 2023-05-30 | $6.80 | $6.80 | 10,700 | — | — |
| 2023-05-26 | $6.64 | $6.64 | 7,600 | — | — |
| 2023-05-25 | $6.70 | $6.70 | 14,100 | — | — |
| 2023-05-24 | $6.93 | $6.93 | 7,900 | — | — |
| 2023-05-23 | $6.75 | $6.75 | 13,200 | — | — |
| 2023-05-22 | $6.68 | $6.68 | 42,700 | — | — |
| 2023-05-19 | $6.52 | $6.52 | 54,600 | — | — |
| 2023-05-18 | $6.77 | $6.77 | 56,500 | — | — |
| 2023-05-17 | $7.26 | $7.26 | 121,600 | — | — |
| 2023-05-16 | $7.75 | $7.75 | 132,300 | — | — |
| 2023-05-15 | $10.54 | $10.54 | 18,100 | — | — |
| 2023-05-12 | $10.84 | $10.84 | 4,900 | — | — |
| 2023-05-11 | $10.71 | $10.71 | 12,800 | — | — |
| 2023-05-10 | $11.00 | $11.00 | 7,300 | — | — |
| 2023-05-09 | $10.99 | $10.99 | 14,700 | — | — |
| 2023-05-08 | $10.84 | $10.84 | 22,700 | — | — |
| 2023-05-05 | $11.29 | $11.29 | 13,500 | — | — |
| 2023-05-04 | $10.78 | $10.78 | 12,400 | — | — |
| 2023-05-03 | $10.74 | $10.74 | 18,400 | — | — |
| 2023-05-02 | $11.00 | $11.00 | 26,700 | — | — |
| 2023-05-01 | $10.42 | $10.42 | 30,700 | — | — |
| 2023-04-28 | $10.26 | $10.26 | 9,600 | — | — |
| 2023-04-27 | $10.40 | $10.40 | 14,300 | — | — |
| 2023-04-26 | $10.27 | $10.27 | 7,500 | — | — |
| 2023-04-25 | $10.08 | $10.08 | 19,600 | — | — |
| 2023-04-24 | $10.36 | $10.36 | 4,600 | — | — |
| 2023-04-21 | $10.68 | $10.68 | 6,800 | — | — |
| 2023-04-20 | $10.54 | $10.54 | 8,300 | — | — |
| 2023-04-19 | $10.35 | $10.35 | 5,500 | — | — |
| 2023-04-18 | $10.25 | $10.25 | 10,600 | — | — |
| 2023-04-17 | $10.15 | $10.15 | 41,900 | — | — |
| 2023-04-14 | $10.15 | $10.15 | 28,100 | — | — |
| 2023-04-13 | $10.51 | $10.51 | 28,900 | — | — |
| 2023-04-12 | $10.80 | $10.80 | 30,900 | — | — |
| 2023-04-11 | $10.60 | $10.60 | 29,700 | — | — |
| 2023-04-10 | $10.25 | $10.25 | 13,100 | — | — |
| 2023-04-06 | $9.81 | $9.81 | 40,000 | — | — |
| 2023-04-05 | $9.73 | $9.73 | 23,000 | — | — |
| 2023-04-04 | $9.77 | $9.77 | 85,800 | — | — |
| 2023-04-03 | $10.82 | $10.82 | 169,300 | — | — |
| 2023-03-31 | $13.30 | $13.30 | 69,500 | — | — |
| 2023-03-30 | $12.22 | $12.22 | 16,300 | — | — |
| 2023-03-29 | $12.95 | $12.95 | 60,500 | — | — |
| 2023-03-28 | $12.09 | $12.09 | 178,000 | — | — |
| 2023-03-27 | $13.37 | $13.37 | 62,000 | — | — |
| 2023-03-24 | $13.76 | $13.76 | 31,000 | — | — |
| 2023-03-23 | $14.11 | $14.11 | 39,000 | — | — |
| 2023-03-22 | $13.99 | $13.99 | 33,600 | — | — |
| 2023-03-21 | $13.44 | $13.44 | 49,000 | — | — |
| 2023-03-20 | $13.20 | $13.20 | 39,800 | — | — |
| 2023-03-17 | $11.87 | $11.87 | 22,600 | — | — |
| 2023-03-16 | $11.80 | $11.80 | 33,900 | — | — |
| 2023-03-15 | $10.94 | $10.94 | 12,000 | — | — |
| 2023-03-14 | $10.90 | $10.90 | 21,400 | — | — |
| 2023-03-13 | $10.88 | $10.88 | 15,300 | — | — |
| 2023-03-10 | $10.76 | $10.76 | 19,200 | — | — |
| 2023-03-09 | $11.75 | $11.75 | 65,200 | — | — |
| 2023-03-08 | $11.34 | $11.34 | 10,900 | — | — |
| 2023-03-07 | $11.12 | $11.12 | 35,200 | — | — |
| 2023-03-06 | $10.64 | $10.64 | 16,200 | — | — |
| 2023-03-03 | $10.90 | $10.90 | 34,000 | — | — |
| 2023-03-02 | $10.96 | $10.96 | 75,800 | — | — |
| 2023-03-01 | $11.57 | $11.57 | 65,200 | — | — |
| 2023-02-28 | $11.74 | $11.74 | 27,400 | — | — |
| 2023-02-27 | $11.77 | $11.77 | 130,900 | — | — |
| 2023-02-24 | $14.33 | $14.33 | 39,800 | — | — |
| 2023-02-23 | $15.22 | $15.22 | 112,300 | — | — |
| 2023-02-22 | $14.07 | $14.07 | 83,500 | — | — |
| 2023-02-21 | $13.55 | $13.55 | 32,400 | — | — |
| 2023-02-17 | $13.80 | $13.80 | 68,000 | — | — |
| 2023-02-16 | $14.20 | $14.20 | 49,800 | — | — |
| 2023-02-15 | $14.01 | $14.01 | 120,600 | — | — |
| 2023-02-14 | $14.85 | $14.85 | 288,900 | — | — |
| 2023-02-13 | $12.70 | $12.70 | 22,000 | — | — |
| 2023-02-10 | $12.77 | $12.77 | 48,200 | — | — |
| 2023-02-09 | $12.25 | $12.25 | 37,100 | — | — |
| 2023-02-08 | $13.00 | $13.00 | 45,400 | — | — |
| 2023-02-07 | $13.37 | $13.37 | 86,900 | — | — |
| 2023-02-06 | $12.72 | $12.72 | 102,400 | — | — |
| 2023-02-03 | $13.24 | $13.24 | 239,400 | — | — |
| 2023-02-02 | $11.66 | $11.66 | 52,400 | — | — |
| 2023-02-01 | $11.56 | $11.56 | 101,300 | — | — |
| 2023-01-31 | $12.19 | $12.19 | 365,800 | — | — |
| 2023-01-30 | $14.60 | $14.60 | 314,300 | — | — |
| 2023-01-27 | $13.50 | $13.50 | 476,800 | — | — |
| 2023-01-26 | $12.38 | $12.38 | 351,400 | — | — |
| 2023-01-25 | $10.56 | $10.56 | 255,200 | — | — |
| 2023-01-24 | $9.35 | $9.35 | 110,900 | — | — |
| 2023-01-23 | $9.10 | $9.10 | 132,200 | — | — |
| 2023-01-20 | $7.78 | $7.78 | 17,300 | — | — |
| 2023-01-19 | $7.50 | $7.50 | 47,700 | — | — |
| 2023-01-18 | $7.78 | $7.78 | 29,800 | — | — |
| 2023-01-17 | $7.42 | $7.42 | 47,800 | — | — |
| 2023-01-13 | $8.19 | $8.19 | 51,100 | — | — |
| 2023-01-12 | $8.26 | $8.26 | 131,800 | — | — |
| 2023-01-11 | $7.70 | $7.70 | 312,700 | — | — |
| 2023-01-10 | $6.30 | $6.30 | 26,300 | — | — |
| 2023-01-09 | $6.05 | $6.05 | 43,200 | — | — |
| 2023-01-06 | $5.80 | $5.80 | 32,100 | — | — |
| 2023-01-05 | $5.45 | $5.45 | 23,800 | — | — |
| 2023-01-04 | $5.52 | $5.52 | 5,500 | — | — |
| 2023-01-03 | $5.64 | $5.64 | 2,900 | — | — |