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
- 1996-04-11 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 | $5.81 | $9.64 | 372,700 | — | — |
| 2023-12-28 | $5.83 | $9.67 | 245,100 | — | — |
| 2023-12-27 | $5.88 | $9.75 | 278,300 | — | — |
| 2023-12-26 | $5.94 | $9.85 | 295,700 | — | — |
| 2023-12-22 | $5.93 | $9.83 | 280,100 | — | — |
| 2023-12-21 | $5.92 | $9.82 | 235,700 | — | — |
| 2023-12-20 | $5.90 | $9.78 | 326,600 | — | — |
| 2023-12-19 | $6.06 | $10.05 | 269,700 | — | — |
| 2023-12-18 | $5.91 | $9.80 | 404,700 | — | — |
| 2023-12-15 | $6.04 | $10.02 | 873,400 | — | — |
| 2023-12-14 | $5.93 | $9.83 | 354,300 | — | — |
| 2023-12-13 | $5.94 | $9.65 | 329,100 | — | — |
| 2023-12-12 | $5.75 | $9.34 | 530,500 | — | — |
| 2023-12-11 | $5.93 | $9.64 | 447,500 | — | — |
| 2023-12-08 | $6.09 | $9.90 | 278,000 | — | — |
| 2023-12-07 | $6.05 | $9.83 | 377,000 | — | — |
| 2023-12-06 | $5.95 | $9.67 | 345,400 | — | — |
| 2023-12-05 | $5.98 | $9.72 | 267,900 | — | — |
| 2023-12-04 | $5.99 | $9.73 | 202,700 | — | — |
| 2023-12-01 | $6.00 | $9.75 | 351,400 | — | — |
| 2023-11-30 | $5.93 | $9.64 | 281,900 | — | — |
| 2023-11-29 | $5.91 | $9.60 | 204,100 | — | — |
| 2023-11-28 | $5.84 | $9.49 | 248,200 | — | — |
| 2023-11-27 | $5.85 | $9.51 | 260,700 | — | — |
| 2023-11-24 | $6.00 | $9.75 | 114,500 | — | — |
| 2023-11-22 | $5.82 | $9.46 | 227,600 | — | — |
| 2023-11-21 | $5.86 | $9.52 | 356,400 | — | — |
| 2023-11-20 | $6.03 | $9.80 | 533,800 | — | — |
| 2023-11-17 | $5.91 | $9.60 | 321,200 | — | — |
| 2023-11-16 | $5.73 | $9.31 | 728,300 | — | — |
| 2023-11-15 | $5.87 | $9.54 | 354,300 | — | — |
| 2023-11-14 | $5.99 | $9.73 | 434,800 | — | — |
| 2023-11-13 | $5.80 | $9.42 | 252,700 | — | — |
| 2023-11-10 | $5.81 | $9.44 | 316,600 | — | — |
| 2023-11-09 | $5.68 | $9.23 | 494,200 | — | — |
| 2023-11-08 | $5.84 | $9.49 | 749,900 | — | — |
| 2023-11-07 | $6.19 | $10.06 | 416,600 | — | — |
| 2023-11-06 | $6.28 | $10.20 | 356,000 | — | — |
| 2023-11-03 | $6.45 | $10.48 | 323,600 | — | — |
| 2023-11-02 | $6.47 | $10.51 | 270,200 | — | — |
| 2023-11-01 | $6.43 | $10.45 | 180,500 | — | — |
| 2023-10-31 | $6.43 | $10.45 | 207,700 | — | — |
| 2023-10-30 | $6.38 | $10.37 | 223,000 | — | — |
| 2023-10-27 | $6.44 | $10.46 | 256,500 | — | — |
| 2023-10-26 | $6.52 | $10.59 | 211,800 | — | — |
| 2023-10-25 | $6.58 | $10.69 | 190,400 | — | — |
| 2023-10-24 | $6.55 | $10.64 | 315,000 | — | — |
| 2023-10-23 | $6.40 | $10.40 | 347,900 | — | — |
| 2023-10-20 | $6.53 | $10.61 | 300,100 | — | — |
| 2023-10-19 | $6.49 | $10.55 | 335,600 | — | — |
| 2023-10-18 | $6.44 | $10.46 | 396,000 | — | — |
| 2023-10-17 | $6.58 | $10.69 | 731,700 | — | — |
| 2023-10-16 | $6.51 | $10.58 | 257,400 | — | — |
| 2023-10-13 | $6.43 | $10.45 | 454,300 | — | — |
| 2023-10-12 | $6.38 | $10.37 | 352,000 | — | — |
| 2023-10-11 | $6.32 | $10.27 | 337,400 | — | — |
| 2023-10-10 | $6.51 | $10.58 | 677,700 | — | — |
| 2023-10-09 | $6.37 | $10.35 | 469,400 | — | — |
| 2023-10-06 | $6.26 | $10.17 | 451,900 | — | — |
| 2023-10-05 | $6.20 | $10.07 | 619,700 | — | — |
| 2023-10-04 | $6.09 | $9.90 | 692,200 | — | — |
| 2023-10-03 | $6.49 | $10.55 | 512,800 | — | — |
| 2023-10-02 | $6.33 | $10.29 | 950,900 | — | — |
| 2023-09-29 | $6.84 | $11.11 | 453,300 | — | — |
| 2023-09-28 | $6.92 | $11.24 | 399,300 | — | — |
| 2023-09-27 | $6.97 | $11.33 | 693,900 | — | — |
| 2023-09-26 | $6.70 | $10.89 | 455,900 | — | — |
| 2023-09-25 | $6.73 | $10.94 | 447,600 | — | — |
| 2023-09-22 | $6.47 | $10.51 | 572,700 | — | — |
| 2023-09-21 | $6.53 | $10.61 | 1,258,400 | — | — |
| 2023-09-20 | $6.97 | $11.13 | 776,200 | — | — |
| 2023-09-19 | $6.80 | $10.86 | 650,100 | — | — |
| 2023-09-18 | $6.92 | $11.05 | 922,600 | — | — |
| 2023-09-15 | $7.13 | $11.39 | 1,553,300 | — | — |
| 2023-09-14 | $6.92 | $11.05 | 1,708,600 | — | — |
| 2023-09-13 | $7.00 | $11.18 | 5,329,600 | — | — |
| 2023-09-12 | $8.85 | $14.13 | 543,000 | — | — |
| 2023-09-11 | $8.98 | $14.34 | 429,300 | — | — |
| 2023-09-08 | $8.87 | $14.16 | 314,000 | — | — |
| 2023-09-07 | $8.71 | $13.91 | 309,800 | — | — |
| 2023-09-06 | $8.87 | $14.16 | 300,700 | — | — |
| 2023-09-05 | $8.95 | $14.29 | 316,200 | — | — |
| 2023-09-01 | $8.89 | $14.20 | 459,300 | — | — |
| 2023-08-31 | $8.46 | $13.51 | 418,200 | — | — |
| 2023-08-30 | $8.41 | $13.43 | 301,400 | — | — |
| 2023-08-29 | $8.45 | $13.49 | 346,100 | — | — |
| 2023-08-28 | $8.62 | $13.77 | 340,000 | — | — |
| 2023-08-25 | $8.75 | $13.97 | 294,700 | — | — |
| 2023-08-24 | $8.80 | $14.05 | 433,300 | — | — |
| 2023-08-23 | $9.24 | $14.76 | 337,400 | — | — |
| 2023-08-22 | $9.40 | $15.01 | 254,100 | — | — |
| 2023-08-21 | $9.78 | $15.62 | 301,800 | — | — |
| 2023-08-18 | $9.68 | $15.46 | 285,900 | — | — |
| 2023-08-17 | $9.52 | $15.20 | 401,600 | — | — |
| 2023-08-16 | $9.61 | $15.35 | 339,400 | — | — |
| 2023-08-15 | $9.69 | $15.47 | 334,000 | — | — |
| 2023-08-14 | $9.77 | $15.60 | 390,800 | — | — |
| 2023-08-11 | $9.64 | $15.39 | 336,700 | — | — |
| 2023-08-10 | $9.53 | $15.22 | 384,700 | — | — |
| 2023-08-09 | $9.76 | $15.59 | 367,100 | — | — |
| 2023-08-08 | $9.77 | $15.60 | 449,300 | — | — |
| 2023-08-07 | $9.44 | $15.07 | 555,900 | — | — |
| 2023-08-04 | $9.59 | $15.31 | 567,600 | — | — |
| 2023-08-03 | $9.92 | $15.84 | 675,600 | — | — |
| 2023-08-02 | $9.39 | $14.99 | 485,900 | — | — |
| 2023-08-01 | $9.34 | $14.92 | 426,600 | — | — |
| 2023-07-31 | $9.34 | $14.92 | 447,600 | — | — |
| 2023-07-28 | $9.23 | $14.74 | 450,500 | — | — |
| 2023-07-27 | $9.14 | $14.60 | 655,200 | — | — |
| 2023-07-26 | $9.16 | $14.63 | 985,100 | — | — |
| 2023-07-25 | $8.90 | $14.21 | 949,000 | — | — |
| 2023-07-24 | $8.52 | $13.61 | 467,900 | — | — |
| 2023-07-21 | $8.23 | $13.14 | 281,800 | — | — |
| 2023-07-20 | $8.31 | $13.27 | 198,700 | — | — |
| 2023-07-19 | $8.30 | $13.25 | 274,600 | — | — |
| 2023-07-18 | $8.36 | $13.35 | 388,600 | — | — |
| 2023-07-17 | $8.05 | $12.86 | 316,400 | — | — |
| 2023-07-14 | $7.96 | $12.71 | 416,700 | — | — |
| 2023-07-13 | $8.09 | $12.92 | 380,000 | — | — |
| 2023-07-12 | $8.29 | $13.24 | 467,800 | — | — |
| 2023-07-11 | $8.02 | $12.81 | 393,800 | — | — |
| 2023-07-10 | $7.84 | $12.52 | 315,300 | — | — |
| 2023-07-07 | $7.97 | $12.73 | 396,500 | — | — |
| 2023-07-06 | $7.80 | $12.46 | 336,800 | — | — |
| 2023-07-05 | $7.82 | $12.49 | 426,700 | — | — |
| 2023-07-03 | $8.01 | $12.79 | 221,100 | — | — |
| 2023-06-30 | $8.07 | $12.89 | 416,000 | — | — |
| 2023-06-29 | $8.20 | $13.09 | 436,000 | — | — |
| 2023-06-28 | $8.08 | $12.90 | 345,100 | — | — |
| 2023-06-27 | $7.85 | $12.54 | 365,100 | — | — |
| 2023-06-26 | $7.83 | $12.50 | 534,200 | — | — |
| 2023-06-23 | $7.91 | $12.63 | 4,345,900 | — | — |
| 2023-06-22 | $8.30 | $13.25 | 337,500 | — | — |
| 2023-06-21 | $8.21 | $13.11 | 374,100 | — | — |
| 2023-06-20 | $7.90 | $12.62 | 560,700 | — | — |
| 2023-06-16 | $8.44 | $13.48 | 836,700 | — | — |
| 2023-06-15 | $8.32 | $13.29 | 433,800 | — | — |
| 2023-06-14 | $7.97 | $12.73 | 435,400 | — | — |
| 2023-06-13 | $8.48 | $13.35 | 400,500 | — | — |
| 2023-06-12 | $8.22 | $12.94 | 363,000 | — | — |
| 2023-06-09 | $8.22 | $12.94 | 312,700 | — | — |
| 2023-06-08 | $8.48 | $13.35 | 462,000 | — | — |
| 2023-06-07 | $8.30 | $13.07 | 420,600 | — | — |
| 2023-06-06 | $8.19 | $12.89 | 285,200 | — | — |
| 2023-06-05 | $8.15 | $12.83 | 299,000 | — | — |
| 2023-06-02 | $8.16 | $12.85 | 403,900 | — | — |
| 2023-06-01 | $7.80 | $12.28 | 414,900 | — | — |
| 2023-05-31 | $7.84 | $12.34 | 170,300 | — | — |
| 2023-05-30 | $8.00 | $12.59 | 161,600 | — | — |
| 2023-05-26 | $7.99 | $12.58 | 265,100 | — | — |
| 2023-05-25 | $8.09 | $12.74 | 368,400 | — | — |
| 2023-05-24 | $8.50 | $13.38 | 322,000 | — | — |
| 2023-05-23 | $8.27 | $13.02 | 416,400 | — | — |
| 2023-05-22 | $8.10 | $12.75 | 412,200 | — | — |
| 2023-05-19 | $8.11 | $12.77 | 610,300 | — | — |
| 2023-05-18 | $7.79 | $12.26 | 267,800 | — | — |
| 2023-05-17 | $7.49 | $11.79 | 365,500 | — | — |
| 2023-05-16 | $7.30 | $11.49 | 205,700 | — | — |
| 2023-05-15 | $7.35 | $11.57 | 287,700 | — | — |
| 2023-05-12 | $7.02 | $11.05 | 219,900 | — | — |
| 2023-05-11 | $6.80 | $10.71 | 222,300 | — | — |
| 2023-05-10 | $7.10 | $11.18 | 460,800 | — | — |
| 2023-05-09 | $6.50 | $10.23 | 163,800 | — | — |
| 2023-05-08 | $6.46 | $10.17 | 221,100 | — | — |
| 2023-05-05 | $6.38 | $10.04 | 132,500 | — | — |
| 2023-05-04 | $6.23 | $9.81 | 173,700 | — | — |
| 2023-05-03 | $6.30 | $9.92 | 135,400 | — | — |
| 2023-05-02 | $6.31 | $9.93 | 168,600 | — | — |
| 2023-05-01 | $6.51 | $10.25 | 99,700 | — | — |
| 2023-04-28 | $6.59 | $10.37 | 139,300 | — | — |
| 2023-04-27 | $6.37 | $10.03 | 103,900 | — | — |
| 2023-04-26 | $6.33 | $9.97 | 165,000 | — | — |
| 2023-04-25 | $6.44 | $10.14 | 242,500 | — | — |
| 2023-04-24 | $6.73 | $10.60 | 151,300 | — | — |
| 2023-04-21 | $6.52 | $10.26 | 173,000 | — | — |
| 2023-04-20 | $6.61 | $10.41 | 142,900 | — | — |
| 2023-04-19 | $6.71 | $10.56 | 191,100 | — | — |
| 2023-04-18 | $6.75 | $10.63 | 301,500 | — | — |
| 2023-04-17 | $6.89 | $10.85 | 280,400 | — | — |
| 2023-04-14 | $7.05 | $11.10 | 115,900 | — | — |
| 2023-04-13 | $6.93 | $10.91 | 165,200 | — | — |
| 2023-04-12 | $6.97 | $10.97 | 175,000 | — | — |
| 2023-04-11 | $6.95 | $10.94 | 221,400 | — | — |
| 2023-04-10 | $6.75 | $10.63 | 228,000 | — | — |
| 2023-04-06 | $6.57 | $10.34 | 93,600 | — | — |
| 2023-04-05 | $6.63 | $10.44 | 191,900 | — | — |
| 2023-04-04 | $6.68 | $10.52 | 223,400 | — | — |
| 2023-04-03 | $6.74 | $10.61 | 395,300 | — | — |
| 2023-03-31 | $6.31 | $9.93 | 168,100 | — | — |
| 2023-03-30 | $6.26 | $9.86 | 171,700 | — | — |
| 2023-03-29 | $6.36 | $10.01 | 257,100 | — | — |
| 2023-03-28 | $6.41 | $10.09 | 306,300 | — | — |
| 2023-03-27 | $6.25 | $9.84 | 341,300 | — | — |
| 2023-03-24 | $5.84 | $9.19 | 285,500 | — | — |
| 2023-03-23 | $5.77 | $9.08 | 248,400 | — | — |
| 2023-03-22 | $5.81 | $9.15 | 354,000 | — | — |
| 2023-03-21 | $5.77 | $9.08 | 525,300 | — | — |
| 2023-03-20 | $5.59 | $8.80 | 912,200 | — | — |
| 2023-03-17 | $5.42 | $8.53 | 643,400 | — | — |
| 2023-03-16 | $5.65 | $8.89 | 405,700 | — | — |
| 2023-03-15 | $5.75 | $9.05 | 401,100 | — | — |
| 2023-03-14 | $6.05 | $9.52 | 309,900 | — | — |
| 2023-03-13 | $6.08 | $9.38 | 338,500 | — | — |
| 2023-03-10 | $6.29 | $9.71 | 292,400 | — | — |
| 2023-03-09 | $6.56 | $10.12 | 201,100 | — | — |
| 2023-03-08 | $6.53 | $10.08 | 245,500 | — | — |
| 2023-03-07 | $6.48 | $10.00 | 202,900 | — | — |
| 2023-03-06 | $6.61 | $10.20 | 197,500 | — | — |
| 2023-03-03 | $6.81 | $10.51 | 172,500 | — | — |
| 2023-03-02 | $6.67 | $10.29 | 170,600 | — | — |
| 2023-03-01 | $6.58 | $10.15 | 163,300 | — | — |
| 2023-02-28 | $6.51 | $10.05 | 224,800 | — | — |
| 2023-02-27 | $6.54 | $10.09 | 221,600 | — | — |
| 2023-02-24 | $6.46 | $9.97 | 247,800 | — | — |
| 2023-02-23 | $6.31 | $9.74 | 182,700 | — | — |
| 2023-02-22 | $6.19 | $9.55 | 158,200 | — | — |
| 2023-02-21 | $6.19 | $9.55 | 245,400 | — | — |
| 2023-02-17 | $6.27 | $9.68 | 236,000 | — | — |
| 2023-02-16 | $6.46 | $9.97 | 175,700 | — | — |
| 2023-02-15 | $6.41 | $9.89 | 261,500 | — | — |
| 2023-02-14 | $6.45 | $9.95 | 173,100 | — | — |
| 2023-02-13 | $6.45 | $9.95 | 266,100 | — | — |
| 2023-02-10 | $6.54 | $10.09 | 215,500 | — | — |
| 2023-02-09 | $6.23 | $9.61 | 304,000 | — | — |
| 2023-02-08 | $6.25 | $9.65 | 437,900 | — | — |
| 2023-02-07 | $6.13 | $9.46 | 304,400 | — | — |
| 2023-02-06 | $6.02 | $9.29 | 304,400 | — | — |
| 2023-02-03 | $6.03 | $9.31 | 284,800 | — | — |
| 2023-02-02 | $6.08 | $9.38 | 250,900 | — | — |
| 2023-02-01 | $6.28 | $9.69 | 378,100 | — | — |
| 2023-01-31 | $6.24 | $9.63 | 315,400 | — | — |
| 2023-01-30 | $6.18 | $9.54 | 286,900 | — | — |
| 2023-01-27 | $6.40 | $9.88 | 190,900 | — | — |
| 2023-01-26 | $6.36 | $9.81 | 186,200 | — | — |
| 2023-01-25 | $6.48 | $10.00 | 288,700 | — | — |
| 2023-01-24 | $6.61 | $10.20 | 165,200 | — | — |
| 2023-01-23 | $6.64 | $10.25 | 277,100 | — | — |
| 2023-01-20 | $6.64 | $10.25 | 248,800 | — | — |
| 2023-01-19 | $6.65 | $10.26 | 212,700 | — | — |
| 2023-01-18 | $6.71 | $10.36 | 191,700 | — | — |
| 2023-01-17 | $7.00 | $10.80 | 184,800 | — | — |
| 2023-01-13 | $6.93 | $10.69 | 213,600 | — | — |
| 2023-01-12 | $7.31 | $11.28 | 207,000 | — | — |
| 2023-01-11 | $7.28 | $11.23 | 324,600 | — | — |
| 2023-01-10 | $7.30 | $11.27 | 126,800 | — | — |
| 2023-01-09 | $7.20 | $11.11 | 145,400 | — | — |
| 2023-01-06 | $7.03 | $10.85 | 79,900 | — | — |
| 2023-01-05 | $6.90 | $10.65 | 249,100 | — | — |
| 2023-01-04 | $6.91 | $10.66 | 166,900 | — | — |
| 2023-01-03 | $6.97 | $10.76 | 212,500 | — | — |