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
- 2013-05-01 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 | $6.13 | $23.49 | 391,500 | — | — |
| 2023-12-28 | $6.27 | $24.03 | 222,500 | — | — |
| 2023-12-27 | $6.40 | $24.22 | 340,500 | — | — |
| 2023-12-26 | $6.37 | $24.10 | 366,300 | — | — |
| 2023-12-22 | $6.34 | $23.99 | 199,500 | — | — |
| 2023-12-21 | $6.31 | $23.88 | 388,900 | — | — |
| 2023-12-20 | $6.31 | $23.88 | 284,800 | — | — |
| 2023-12-19 | $6.34 | $23.99 | 248,700 | — | — |
| 2023-12-18 | $6.29 | $23.80 | 213,300 | — | — |
| 2023-12-15 | $6.31 | $23.88 | 370,000 | — | — |
| 2023-12-14 | $6.35 | $24.03 | 607,400 | — | — |
| 2023-12-13 | $6.13 | $23.20 | 356,300 | — | — |
| 2023-12-12 | $6.10 | $23.08 | 98,700 | — | — |
| 2023-12-11 | $6.10 | $23.08 | 95,200 | — | — |
| 2023-12-08 | $6.09 | $23.04 | 157,200 | — | — |
| 2023-12-07 | $6.08 | $23.01 | 88,500 | — | — |
| 2023-12-06 | $6.02 | $22.78 | 221,300 | — | — |
| 2023-12-05 | $6.05 | $22.89 | 153,900 | — | — |
| 2023-12-04 | $6.14 | $23.23 | 194,700 | — | — |
| 2023-12-01 | $6.08 | $23.01 | 589,000 | — | — |
| 2023-11-30 | $6.07 | $22.97 | 132,800 | — | — |
| 2023-11-29 | $6.08 | $23.01 | 182,100 | — | — |
| 2023-11-28 | $6.07 | $22.67 | 146,000 | — | — |
| 2023-11-27 | $6.09 | $22.74 | 154,000 | — | — |
| 2023-11-24 | $6.09 | $22.74 | 74,800 | — | — |
| 2023-11-22 | $6.08 | $22.70 | 151,100 | — | — |
| 2023-11-21 | $6.08 | $22.70 | 97,900 | — | — |
| 2023-11-20 | $6.10 | $22.78 | 195,200 | — | — |
| 2023-11-17 | $6.00 | $22.40 | 75,700 | — | — |
| 2023-11-16 | $5.97 | $22.29 | 121,300 | — | — |
| 2023-11-15 | $5.98 | $22.33 | 157,600 | — | — |
| 2023-11-14 | $6.04 | $22.55 | 207,700 | — | — |
| 2023-11-13 | $5.60 | $20.91 | 231,400 | — | — |
| 2023-11-10 | $5.61 | $20.95 | 67,800 | — | — |
| 2023-11-09 | $5.62 | $20.99 | 84,400 | — | — |
| 2023-11-08 | $5.70 | $21.28 | 58,600 | — | — |
| 2023-11-07 | $5.73 | $21.40 | 67,200 | — | — |
| 2023-11-06 | $5.64 | $21.06 | 93,300 | — | — |
| 2023-11-03 | $5.82 | $21.73 | 157,200 | — | — |
| 2023-11-02 | $5.64 | $21.06 | 287,800 | — | — |
| 2023-11-01 | $5.40 | $20.16 | 112,500 | — | — |
| 2023-10-31 | $5.28 | $19.72 | 91,800 | — | — |
| 2023-10-30 | $5.17 | $19.30 | 71,500 | — | — |
| 2023-10-27 | $5.21 | $19.16 | 109,600 | — | — |
| 2023-10-26 | $5.29 | $19.45 | 78,300 | — | — |
| 2023-10-25 | $5.23 | $19.23 | 147,100 | — | — |
| 2023-10-24 | $5.15 | $18.94 | 89,400 | — | — |
| 2023-10-23 | $5.19 | $19.08 | 154,100 | — | — |
| 2023-10-20 | $5.37 | $19.74 | 71,500 | — | — |
| 2023-10-19 | $5.41 | $19.89 | 147,300 | — | — |
| 2023-10-18 | $5.71 | $20.99 | 155,300 | — | — |
| 2023-10-17 | $5.74 | $21.10 | 537,700 | — | — |
| 2023-10-16 | $5.95 | $21.88 | 131,400 | — | — |
| 2023-10-13 | $5.87 | $21.58 | 144,200 | — | — |
| 2023-10-12 | $6.03 | $22.17 | 62,100 | — | — |
| 2023-10-11 | $6.11 | $22.46 | 76,600 | — | — |
| 2023-10-10 | $5.99 | $22.02 | 49,800 | — | — |
| 2023-10-09 | $5.99 | $22.02 | 120,200 | — | — |
| 2023-10-06 | $5.86 | $21.55 | 78,700 | — | — |
| 2023-10-05 | $5.82 | $21.40 | 59,500 | — | — |
| 2023-10-04 | $5.77 | $21.21 | 81,900 | — | — |
| 2023-10-03 | $5.77 | $21.21 | 138,400 | — | — |
| 2023-10-02 | $5.97 | $21.95 | 243,600 | — | — |
| 2023-09-29 | $6.21 | $22.83 | 29,900 | — | — |
| 2023-09-28 | $6.20 | $22.80 | 95,700 | — | — |
| 2023-09-27 | $6.20 | $22.50 | 131,500 | — | — |
| 2023-09-26 | $6.28 | $22.79 | 143,000 | — | — |
| 2023-09-25 | $6.40 | $23.23 | 142,900 | — | — |
| 2023-09-22 | $6.42 | $23.30 | 53,000 | — | — |
| 2023-09-21 | $6.42 | $23.30 | 121,600 | — | — |
| 2023-09-20 | $6.50 | $23.59 | 74,300 | — | — |
| 2023-09-19 | $6.50 | $23.59 | 82,300 | — | — |
| 2023-09-18 | $6.54 | $23.74 | 127,200 | — | — |
| 2023-09-15 | $6.50 | $23.59 | 94,600 | — | — |
| 2023-09-14 | $6.48 | $23.52 | 71,700 | — | — |
| 2023-09-13 | $6.44 | $23.37 | 98,400 | — | — |
| 2023-09-12 | $6.40 | $23.23 | 63,700 | — | — |
| 2023-09-11 | $6.44 | $23.37 | 73,000 | — | — |
| 2023-09-08 | $6.44 | $23.37 | 106,200 | — | — |
| 2023-09-07 | $6.24 | $22.65 | 89,700 | — | — |
| 2023-09-06 | $6.28 | $22.79 | 158,900 | — | — |
| 2023-09-05 | $6.46 | $23.45 | 83,700 | — | — |
| 2023-09-01 | $6.54 | $23.74 | 99,000 | — | — |
| 2023-08-31 | $6.60 | $23.95 | 141,600 | — | — |
| 2023-08-30 | $6.64 | $24.10 | 155,600 | — | — |
| 2023-08-29 | $6.70 | $24.03 | 295,800 | — | — |
| 2023-08-28 | $6.64 | $23.81 | 532,200 | — | — |
| 2023-08-25 | $6.60 | $23.67 | 167,400 | — | — |
| 2023-08-24 | $6.59 | $23.63 | 102,200 | — | — |
| 2023-08-23 | $6.66 | $23.88 | 91,100 | — | — |
| 2023-08-22 | $6.54 | $23.45 | 80,900 | — | — |
| 2023-08-21 | $6.54 | $23.45 | 139,200 | — | — |
| 2023-08-18 | $6.66 | $23.88 | 177,000 | — | — |
| 2023-08-17 | $6.63 | $23.77 | 123,800 | — | — |
| 2023-08-16 | $6.73 | $24.13 | 74,400 | — | — |
| 2023-08-15 | $6.83 | $24.49 | 41,700 | — | — |
| 2023-08-14 | $6.90 | $24.74 | 91,500 | — | — |
| 2023-08-11 | $6.87 | $24.64 | 140,200 | — | — |
| 2023-08-10 | $7.01 | $25.14 | 46,700 | — | — |
| 2023-08-09 | $7.07 | $25.35 | 59,100 | — | — |
| 2023-08-08 | $7.12 | $25.53 | 88,800 | — | — |
| 2023-08-07 | $7.03 | $25.21 | 53,600 | — | — |
| 2023-08-04 | $7.05 | $25.28 | 79,100 | — | — |
| 2023-08-03 | $6.99 | $25.07 | 90,800 | — | — |
| 2023-08-02 | $7.10 | $25.46 | 68,800 | — | — |
| 2023-08-01 | $7.19 | $25.78 | 95,000 | — | — |
| 2023-07-31 | $7.28 | $26.11 | 130,100 | — | — |
| 2023-07-28 | $7.36 | $26.39 | 159,300 | — | — |
| 2023-07-27 | $7.40 | $26.25 | 156,200 | — | — |
| 2023-07-26 | $7.50 | $26.60 | 150,200 | — | — |
| 2023-07-25 | $7.57 | $26.85 | 172,000 | — | — |
| 2023-07-24 | $7.49 | $26.57 | 124,400 | — | — |
| 2023-07-21 | $7.47 | $26.50 | 121,400 | — | — |
| 2023-07-20 | $7.37 | $26.14 | 89,400 | — | — |
| 2023-07-19 | $7.33 | $26.00 | 248,800 | — | — |
| 2023-07-18 | $7.27 | $25.79 | 515,700 | — | — |
| 2023-07-17 | $7.19 | $25.50 | 134,600 | — | — |
| 2023-07-14 | $7.17 | $25.43 | 78,200 | — | — |
| 2023-07-13 | $7.16 | $25.40 | 48,100 | — | — |
| 2023-07-12 | $7.10 | $25.18 | 69,000 | — | — |
| 2023-07-11 | $7.03 | $24.94 | 40,100 | — | — |
| 2023-07-10 | $7.04 | $24.97 | 44,100 | — | — |
| 2023-07-07 | $6.93 | $24.58 | 62,700 | — | — |
| 2023-07-06 | $6.90 | $24.48 | 94,600 | — | — |
| 2023-07-05 | $7.06 | $25.04 | 50,500 | — | — |
| 2023-07-03 | $7.14 | $25.33 | 31,900 | — | — |
| 2023-06-30 | $7.21 | $25.58 | 47,700 | — | — |
| 2023-06-29 | $7.22 | $25.61 | 44,700 | — | — |
| 2023-06-28 | $7.34 | $25.75 | 105,300 | — | — |
| 2023-06-27 | $7.31 | $25.65 | 68,400 | — | — |
| 2023-06-26 | $7.23 | $25.37 | 103,400 | — | — |
| 2023-06-23 | $7.16 | $25.12 | 112,100 | — | — |
| 2023-06-22 | $7.21 | $25.30 | 54,700 | — | — |
| 2023-06-21 | $7.17 | $25.16 | 61,500 | — | — |
| 2023-06-20 | $7.18 | $25.19 | 148,500 | — | — |
| 2023-06-16 | $7.12 | $24.98 | 82,700 | — | — |
| 2023-06-15 | $7.27 | $25.51 | 58,700 | — | — |
| 2023-06-14 | $7.17 | $25.16 | 67,600 | — | — |
| 2023-06-13 | $7.17 | $25.16 | 82,200 | — | — |
| 2023-06-12 | $7.21 | $25.30 | 64,800 | — | — |
| 2023-06-09 | $7.16 | $25.12 | 62,600 | — | — |
| 2023-06-08 | $7.14 | $25.05 | 80,400 | — | — |
| 2023-06-07 | $7.09 | $24.88 | 70,900 | — | — |
| 2023-06-06 | $7.10 | $24.91 | 213,300 | — | — |
| 2023-06-05 | $7.05 | $24.73 | 79,800 | — | — |
| 2023-06-02 | $7.08 | $24.84 | 69,400 | — | — |
| 2023-06-01 | $7.04 | $24.70 | 103,800 | — | — |
| 2023-05-31 | $6.86 | $24.07 | 53,000 | — | — |
| 2023-05-30 | $6.90 | $24.21 | 67,000 | — | — |
| 2023-05-26 | $6.99 | $24.24 | 138,700 | — | — |
| 2023-05-25 | $6.77 | $23.48 | 92,900 | — | — |
| 2023-05-24 | $6.96 | $24.14 | 56,400 | — | — |
| 2023-05-23 | $7.05 | $24.45 | 69,000 | — | — |
| 2023-05-22 | $7.13 | $24.73 | 86,600 | — | — |
| 2023-05-19 | $7.17 | $24.87 | 88,000 | — | — |
| 2023-05-18 | $7.19 | $24.94 | 192,100 | — | — |
| 2023-05-17 | $6.97 | $24.17 | 51,000 | — | — |
| 2023-05-16 | $6.83 | $23.69 | 78,400 | — | — |
| 2023-05-15 | $6.84 | $23.72 | 39,900 | — | — |
| 2023-05-12 | $6.81 | $23.62 | 57,800 | — | — |
| 2023-05-11 | $6.94 | $24.07 | 38,800 | — | — |
| 2023-05-10 | $7.02 | $24.35 | 32,200 | — | — |
| 2023-05-09 | $6.96 | $24.14 | 50,300 | — | — |
| 2023-05-08 | $6.94 | $24.07 | 46,900 | — | — |
| 2023-05-05 | $6.93 | $24.04 | 60,200 | — | — |
| 2023-05-04 | $6.84 | $23.72 | 48,700 | — | — |
| 2023-05-03 | $7.00 | $24.28 | 51,900 | — | — |
| 2023-05-02 | $6.99 | $24.24 | 105,300 | — | — |
| 2023-05-01 | $7.25 | $25.15 | 69,700 | — | — |
| 2023-04-28 | $7.37 | $25.56 | 46,800 | — | — |
| 2023-04-27 | $7.33 | $25.42 | 84,600 | — | — |
| 2023-04-26 | $7.34 | $25.18 | 104,100 | — | — |
| 2023-04-25 | $7.29 | $25.01 | 82,200 | — | — |
| 2023-04-24 | $7.30 | $25.04 | 68,300 | — | — |
| 2023-04-21 | $7.21 | $24.73 | 54,200 | — | — |
| 2023-04-20 | $7.20 | $24.70 | 52,700 | — | — |
| 2023-04-19 | $7.19 | $24.67 | 88,900 | — | — |
| 2023-04-18 | $7.06 | $24.22 | 59,100 | — | — |
| 2023-04-17 | $7.03 | $24.12 | 51,700 | — | — |
| 2023-04-14 | $7.00 | $24.01 | 64,500 | — | — |
| 2023-04-13 | $7.06 | $24.22 | 135,100 | — | — |
| 2023-04-12 | $7.07 | $24.25 | 378,700 | — | — |
| 2023-04-11 | $7.26 | $24.91 | 39,600 | — | — |
| 2023-04-10 | $7.13 | $24.46 | 68,100 | — | — |
| 2023-04-06 | $7.25 | $24.87 | 43,100 | — | — |
| 2023-04-05 | $7.28 | $24.97 | 44,700 | — | — |
| 2023-04-04 | $7.17 | $24.60 | 64,200 | — | — |
| 2023-04-03 | $7.22 | $24.77 | 74,400 | — | — |
| 2023-03-31 | $7.30 | $25.04 | 51,400 | — | — |
| 2023-03-30 | $7.21 | $24.73 | 53,800 | — | — |
| 2023-03-29 | $7.31 | $24.80 | 95,000 | — | — |
| 2023-03-28 | $7.16 | $24.29 | 127,400 | — | — |
| 2023-03-27 | $7.19 | $24.40 | 98,200 | — | — |
| 2023-03-24 | $7.10 | $24.09 | 51,900 | — | — |
| 2023-03-23 | $6.96 | $23.62 | 94,100 | — | — |
| 2023-03-22 | $6.99 | $23.72 | 77,000 | — | — |
| 2023-03-21 | $7.10 | $24.09 | 102,600 | — | — |
| 2023-03-20 | $7.00 | $23.75 | 109,800 | — | — |
| 2023-03-17 | $7.03 | $23.85 | 127,500 | — | — |
| 2023-03-16 | $7.10 | $24.09 | 85,200 | — | — |
| 2023-03-15 | $7.03 | $23.85 | 151,200 | — | — |
| 2023-03-14 | $7.44 | $25.24 | 108,400 | — | — |
| 2023-03-13 | $7.12 | $24.16 | 109,000 | — | — |
| 2023-03-10 | $7.08 | $24.02 | 131,400 | — | — |
| 2023-03-09 | $7.31 | $24.80 | 101,400 | — | — |
| 2023-03-08 | $7.56 | $25.65 | 122,300 | — | — |
| 2023-03-07 | $7.75 | $26.30 | 107,400 | — | — |
| 2023-03-06 | $7.53 | $25.55 | 70,200 | — | — |
| 2023-03-03 | $7.54 | $25.58 | 72,700 | — | — |
| 2023-03-02 | $7.50 | $25.45 | 60,500 | — | — |
| 2023-03-01 | $7.53 | $25.55 | 143,200 | — | — |
| 2023-02-28 | $7.76 | $26.33 | 53,400 | — | — |
| 2023-02-27 | $7.79 | $26.43 | 77,900 | — | — |
| 2023-02-24 | $7.84 | $26.33 | 111,800 | — | — |
| 2023-02-23 | $7.93 | $26.63 | 75,300 | — | — |
| 2023-02-22 | $7.84 | $26.33 | 56,500 | — | — |
| 2023-02-21 | $7.82 | $26.26 | 71,400 | — | — |
| 2023-02-17 | $7.97 | $26.77 | 199,900 | — | — |
| 2023-02-16 | $7.96 | $26.73 | 68,000 | — | — |
| 2023-02-15 | $7.82 | $26.26 | 46,800 | — | — |
| 2023-02-14 | $7.87 | $26.43 | 49,900 | — | — |
| 2023-02-13 | $7.87 | $26.43 | 49,400 | — | — |
| 2023-02-10 | $7.77 | $26.09 | 40,300 | — | — |
| 2023-02-09 | $7.74 | $25.99 | 73,100 | — | — |
| 2023-02-08 | $7.80 | $26.20 | 42,700 | — | — |
| 2023-02-07 | $7.82 | $26.26 | 69,500 | — | — |
| 2023-02-06 | $7.79 | $26.16 | 89,400 | — | — |
| 2023-02-03 | $7.99 | $26.83 | 69,000 | — | — |
| 2023-02-02 | $7.97 | $26.77 | 176,800 | — | — |
| 2023-02-01 | $8.00 | $26.87 | 175,300 | — | — |
| 2023-01-31 | $7.91 | $26.56 | 86,900 | — | — |
| 2023-01-30 | $7.83 | $26.30 | 148,200 | — | — |
| 2023-01-27 | $8.10 | $26.93 | 153,600 | — | — |
| 2023-01-26 | $7.96 | $26.47 | 94,700 | — | — |
| 2023-01-25 | $7.96 | $26.47 | 99,400 | — | — |
| 2023-01-24 | $7.94 | $26.40 | 99,300 | — | — |
| 2023-01-23 | $8.00 | $26.60 | 113,600 | — | — |
| 2023-01-20 | $7.97 | $26.50 | 127,500 | — | — |
| 2023-01-19 | $7.84 | $26.07 | 74,600 | — | — |
| 2023-01-18 | $7.85 | $26.10 | 135,200 | — | — |
| 2023-01-17 | $7.85 | $26.10 | 92,800 | — | — |
| 2023-01-13 | $7.71 | $25.64 | 84,100 | — | — |
| 2023-01-12 | $7.71 | $25.64 | 90,600 | — | — |
| 2023-01-11 | $7.71 | $25.64 | 86,700 | — | — |
| 2023-01-10 | $7.60 | $25.27 | 90,500 | — | — |
| 2023-01-09 | $7.45 | $24.77 | 107,300 | — | — |
| 2023-01-06 | $7.30 | $24.27 | 34,000 | — | — |
| 2023-01-05 | $7.29 | $24.24 | 79,600 | — | — |
| 2023-01-04 | $7.16 | $23.81 | 92,400 | — | — |
| 2023-01-03 | $7.01 | $23.31 | 81,600 | — | — |