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
- 2011-03-23 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 | $6.08 | $17.41 | 209,600 | — | — |
| 2023-12-28 | $6.14 | $17.58 | 221,700 | — | — |
| 2023-12-27 | $6.20 | $17.75 | 368,900 | — | — |
| 2023-12-26 | $6.27 | $17.95 | 198,300 | — | — |
| 2023-12-22 | $6.27 | $17.95 | 255,300 | — | — |
| 2023-12-21 | $6.26 | $17.92 | 347,300 | — | — |
| 2023-12-20 | $6.16 | $17.63 | 228,800 | — | — |
| 2023-12-19 | $6.27 | $17.95 | 241,900 | — | — |
| 2023-12-18 | $6.14 | $17.58 | 292,200 | — | — |
| 2023-12-15 | $6.19 | $17.72 | 652,800 | — | — |
| 2023-12-14 | $6.14 | $17.58 | 391,800 | — | — |
| 2023-12-13 | $6.00 | $17.18 | 440,700 | — | — |
| 2023-12-12 | $5.74 | $16.43 | 325,700 | — | — |
| 2023-12-11 | $5.91 | $16.92 | 263,800 | — | — |
| 2023-12-08 | $5.92 | $16.95 | 279,900 | — | — |
| 2023-12-07 | $5.96 | $17.06 | 326,300 | — | — |
| 2023-12-06 | $5.92 | $16.95 | 474,700 | — | — |
| 2023-12-05 | $5.94 | $17.00 | 563,000 | — | — |
| 2023-12-04 | $6.05 | $17.32 | 301,900 | — | — |
| 2023-12-01 | $6.16 | $17.63 | 448,000 | — | — |
| 2023-11-30 | $5.94 | $17.00 | 919,700 | — | — |
| 2023-11-29 | $5.99 | $16.98 | 366,100 | — | — |
| 2023-11-28 | $6.05 | $17.15 | 405,300 | — | — |
| 2023-11-27 | $6.18 | $17.51 | 298,600 | — | — |
| 2023-11-24 | $6.11 | $17.32 | 214,400 | — | — |
| 2023-11-22 | $6.13 | $17.37 | 162,400 | — | — |
| 2023-11-21 | $6.15 | $17.43 | 200,300 | — | — |
| 2023-11-20 | $6.19 | $17.54 | 152,600 | — | — |
| 2023-11-17 | $6.18 | $17.51 | 242,400 | — | — |
| 2023-11-16 | $6.05 | $17.15 | 255,800 | — | — |
| 2023-11-15 | $6.18 | $17.51 | 380,700 | — | — |
| 2023-11-14 | $6.13 | $17.37 | 397,700 | — | — |
| 2023-11-13 | $5.94 | $16.83 | 440,800 | — | — |
| 2023-11-10 | $5.81 | $16.47 | 1,447,400 | — | — |
| 2023-11-09 | $6.28 | $17.80 | 309,700 | — | — |
| 2023-11-08 | $6.39 | $18.11 | 249,500 | — | — |
| 2023-11-07 | $6.60 | $18.71 | 279,800 | — | — |
| 2023-11-06 | $6.71 | $19.02 | 241,700 | — | — |
| 2023-11-03 | $6.74 | $19.10 | 260,300 | — | — |
| 2023-11-02 | $6.67 | $18.90 | 147,700 | — | — |
| 2023-11-01 | $6.57 | $18.62 | 192,500 | — | — |
| 2023-10-31 | $6.55 | $18.56 | 202,200 | — | — |
| 2023-10-30 | $6.69 | $18.96 | 147,700 | — | — |
| 2023-10-27 | $6.58 | $18.65 | 187,800 | — | — |
| 2023-10-26 | $6.67 | $18.90 | 229,200 | — | — |
| 2023-10-25 | $6.51 | $18.45 | 167,300 | — | — |
| 2023-10-24 | $6.62 | $18.76 | 283,400 | — | — |
| 2023-10-23 | $6.53 | $18.51 | 284,200 | — | — |
| 2023-10-20 | $6.57 | $18.62 | 407,200 | — | — |
| 2023-10-19 | $6.66 | $18.88 | 471,000 | — | — |
| 2023-10-18 | $6.82 | $19.33 | 160,200 | — | — |
| 2023-10-17 | $6.89 | $19.53 | 204,600 | — | — |
| 2023-10-16 | $6.80 | $19.27 | 214,500 | — | — |
| 2023-10-13 | $6.81 | $19.30 | 189,700 | — | — |
| 2023-10-12 | $6.89 | $19.53 | 174,300 | — | — |
| 2023-10-11 | $6.97 | $19.75 | 218,700 | — | — |
| 2023-10-10 | $6.98 | $19.78 | 378,000 | — | — |
| 2023-10-09 | $6.89 | $19.53 | 183,800 | — | — |
| 2023-10-06 | $7.01 | $19.87 | 202,000 | — | — |
| 2023-10-05 | $7.00 | $19.84 | 288,900 | — | — |
| 2023-10-04 | $6.93 | $19.64 | 256,200 | — | — |
| 2023-10-03 | $6.98 | $19.78 | 333,100 | — | — |
| 2023-10-02 | $6.96 | $19.73 | 316,100 | — | — |
| 2023-09-29 | $7.17 | $20.32 | 374,800 | — | — |
| 2023-09-28 | $7.19 | $20.38 | 530,600 | — | — |
| 2023-09-27 | $7.32 | $20.75 | 321,500 | — | — |
| 2023-09-26 | $7.07 | $20.04 | 421,400 | — | — |
| 2023-09-25 | $7.17 | $20.32 | 231,600 | — | — |
| 2023-09-22 | $7.20 | $20.41 | 347,200 | — | — |
| 2023-09-21 | $7.29 | $20.66 | 432,100 | — | — |
| 2023-09-20 | $7.16 | $20.29 | 527,300 | — | — |
| 2023-09-19 | $7.12 | $20.18 | 426,900 | — | — |
| 2023-09-18 | $7.08 | $20.07 | 828,600 | — | — |
| 2023-09-15 | $7.29 | $20.66 | 7,846,800 | — | — |
| 2023-09-14 | $7.44 | $21.09 | 866,100 | — | — |
| 2023-09-13 | $7.06 | $20.01 | 683,200 | — | — |
| 2023-09-12 | $7.04 | $19.95 | 716,900 | — | — |
| 2023-09-11 | $6.99 | $19.81 | 628,000 | — | — |
| 2023-09-08 | $6.79 | $19.24 | 846,000 | — | — |
| 2023-09-07 | $6.55 | $18.56 | 926,100 | — | — |
| 2023-09-06 | $6.61 | $18.73 | 723,600 | — | — |
| 2023-09-05 | $6.84 | $19.39 | 1,532,100 | — | — |
| 2023-09-01 | $7.12 | $20.18 | 287,400 | — | — |
| 2023-08-31 | $7.08 | $20.07 | 403,500 | — | — |
| 2023-08-30 | $7.27 | $20.43 | 249,100 | — | — |
| 2023-08-29 | $7.33 | $20.60 | 202,200 | — | — |
| 2023-08-28 | $7.31 | $20.55 | 379,800 | — | — |
| 2023-08-25 | $7.28 | $20.46 | 230,900 | — | — |
| 2023-08-24 | $7.25 | $20.38 | 364,800 | — | — |
| 2023-08-23 | $7.32 | $20.57 | 230,100 | — | — |
| 2023-08-22 | $7.36 | $20.69 | 318,600 | — | — |
| 2023-08-21 | $7.28 | $20.46 | 332,600 | — | — |
| 2023-08-18 | $7.31 | $20.55 | 301,900 | — | — |
| 2023-08-17 | $7.31 | $20.55 | 275,900 | — | — |
| 2023-08-16 | $7.28 | $20.46 | 267,000 | — | — |
| 2023-08-15 | $7.45 | $20.94 | 354,300 | — | — |
| 2023-08-14 | $7.78 | $21.87 | 356,300 | — | — |
| 2023-08-11 | $7.68 | $21.59 | 643,700 | — | — |
| 2023-08-10 | $7.72 | $21.70 | 1,147,400 | — | — |
| 2023-08-09 | $9.88 | $27.77 | 372,300 | — | — |
| 2023-08-08 | $10.19 | $28.64 | 261,700 | — | — |
| 2023-08-07 | $10.24 | $28.78 | 349,300 | — | — |
| 2023-08-04 | $9.92 | $27.88 | 256,000 | — | — |
| 2023-08-03 | $9.67 | $27.18 | 124,400 | — | — |
| 2023-08-02 | $9.74 | $27.38 | 132,400 | — | — |
| 2023-08-01 | $9.68 | $27.21 | 130,900 | — | — |
| 2023-07-31 | $9.72 | $27.32 | 163,800 | — | — |
| 2023-07-28 | $9.66 | $27.15 | 175,300 | — | — |
| 2023-07-27 | $9.73 | $27.35 | 189,200 | — | — |
| 2023-07-26 | $9.77 | $27.46 | 170,400 | — | — |
| 2023-07-25 | $9.75 | $27.40 | 148,000 | — | — |
| 2023-07-24 | $9.54 | $26.81 | 108,100 | — | — |
| 2023-07-21 | $9.52 | $26.76 | 184,400 | — | — |
| 2023-07-20 | $9.68 | $27.21 | 129,300 | — | — |
| 2023-07-19 | $9.64 | $27.10 | 131,500 | — | — |
| 2023-07-18 | $9.40 | $26.42 | 140,400 | — | — |
| 2023-07-17 | $9.25 | $26.00 | 119,600 | — | — |
| 2023-07-14 | $9.28 | $26.08 | 124,100 | — | — |
| 2023-07-13 | $9.46 | $26.59 | 185,800 | — | — |
| 2023-07-12 | $9.45 | $26.56 | 213,000 | — | — |
| 2023-07-11 | $9.15 | $25.72 | 156,600 | — | — |
| 2023-07-10 | $8.94 | $25.13 | 123,400 | — | — |
| 2023-07-07 | $8.82 | $24.79 | 153,000 | — | — |
| 2023-07-06 | $8.71 | $24.48 | 151,700 | — | — |
| 2023-07-05 | $8.66 | $24.34 | 181,900 | — | — |
| 2023-07-03 | $9.01 | $25.32 | 108,200 | — | — |
| 2023-06-30 | $8.85 | $24.87 | 158,800 | — | — |
| 2023-06-29 | $8.73 | $24.54 | 265,300 | — | — |
| 2023-06-28 | $8.40 | $23.61 | 156,500 | — | — |
| 2023-06-27 | $8.33 | $23.41 | 247,000 | — | — |
| 2023-06-26 | $8.40 | $23.61 | 643,300 | — | — |
| 2023-06-23 | $8.51 | $23.92 | 602,200 | — | — |
| 2023-06-22 | $8.19 | $23.02 | 205,700 | — | — |
| 2023-06-21 | $8.45 | $23.75 | 168,400 | — | — |
| 2023-06-20 | $8.58 | $24.12 | 239,700 | — | — |
| 2023-06-16 | $8.51 | $23.92 | 1,159,300 | — | — |
| 2023-06-15 | $8.76 | $24.62 | 311,100 | — | — |
| 2023-06-14 | $8.82 | $24.79 | 217,000 | — | — |
| 2023-06-13 | $9.26 | $26.03 | 231,100 | — | — |
| 2023-06-12 | $9.21 | $25.89 | 278,200 | — | — |
| 2023-06-09 | $9.08 | $25.52 | 190,900 | — | — |
| 2023-06-08 | $9.15 | $25.72 | 143,900 | — | — |
| 2023-06-07 | $9.16 | $25.75 | 249,800 | — | — |
| 2023-06-06 | $8.73 | $24.54 | 346,600 | — | — |
| 2023-06-05 | $8.57 | $24.09 | 240,600 | — | — |
| 2023-06-02 | $8.88 | $24.96 | 257,200 | — | — |
| 2023-06-01 | $8.48 | $23.83 | 218,600 | — | — |
| 2023-05-31 | $8.49 | $23.86 | 299,500 | — | — |
| 2023-05-30 | $9.00 | $25.13 | 168,300 | — | — |
| 2023-05-26 | $9.12 | $25.46 | 115,800 | — | — |
| 2023-05-25 | $9.20 | $25.69 | 114,300 | — | — |
| 2023-05-24 | $9.30 | $25.97 | 135,200 | — | — |
| 2023-05-23 | $9.30 | $25.97 | 200,500 | — | — |
| 2023-05-22 | $9.28 | $25.91 | 325,400 | — | — |
| 2023-05-19 | $9.37 | $26.16 | 257,400 | — | — |
| 2023-05-18 | $9.46 | $26.41 | 230,000 | — | — |
| 2023-05-17 | $9.26 | $25.85 | 245,600 | — | — |
| 2023-05-16 | $9.00 | $25.13 | 270,700 | — | — |
| 2023-05-15 | $8.99 | $25.10 | 433,600 | — | — |
| 2023-05-12 | $8.89 | $24.82 | 201,000 | — | — |
| 2023-05-11 | $8.61 | $24.04 | 224,600 | — | — |
| 2023-05-10 | $8.55 | $23.87 | 258,900 | — | — |
| 2023-05-09 | $7.78 | $21.72 | 137,800 | — | — |
| 2023-05-08 | $7.74 | $21.61 | 110,300 | — | — |
| 2023-05-05 | $7.68 | $21.44 | 126,700 | — | — |
| 2023-05-04 | $7.59 | $21.19 | 109,400 | — | — |
| 2023-05-03 | $7.60 | $21.22 | 204,500 | — | — |
| 2023-05-02 | $7.54 | $21.05 | 170,500 | — | — |
| 2023-05-01 | $7.58 | $21.16 | 145,000 | — | — |
| 2023-04-28 | $7.50 | $20.94 | 93,600 | — | — |
| 2023-04-27 | $7.49 | $20.91 | 85,800 | — | — |
| 2023-04-26 | $7.38 | $20.60 | 81,700 | — | — |
| 2023-04-25 | $7.46 | $20.83 | 114,900 | — | — |
| 2023-04-24 | $7.68 | $21.44 | 166,600 | — | — |
| 2023-04-21 | $7.67 | $21.41 | 163,100 | — | — |
| 2023-04-20 | $7.90 | $22.06 | 158,600 | — | — |
| 2023-04-19 | $7.74 | $21.61 | 105,600 | — | — |
| 2023-04-18 | $7.79 | $21.75 | 127,200 | — | — |
| 2023-04-17 | $7.88 | $22.00 | 116,300 | — | — |
| 2023-04-14 | $7.91 | $22.08 | 166,600 | — | — |
| 2023-04-13 | $8.09 | $22.59 | 128,200 | — | — |
| 2023-04-12 | $7.95 | $22.20 | 181,700 | — | — |
| 2023-04-11 | $7.94 | $22.17 | 145,100 | — | — |
| 2023-04-10 | $7.76 | $21.67 | 107,800 | — | — |
| 2023-04-06 | $7.63 | $21.30 | 253,200 | — | — |
| 2023-04-05 | $7.47 | $20.86 | 179,100 | — | — |
| 2023-04-04 | $7.47 | $20.86 | 160,200 | — | — |
| 2023-04-03 | $7.56 | $21.11 | 230,700 | — | — |
| 2023-03-31 | $7.38 | $20.60 | 195,400 | — | — |
| 2023-03-30 | $7.21 | $20.13 | 181,700 | — | — |
| 2023-03-29 | $7.23 | $20.19 | 272,000 | — | — |
| 2023-03-28 | $7.27 | $20.30 | 138,800 | — | — |
| 2023-03-27 | $7.30 | $20.38 | 127,600 | — | — |
| 2023-03-24 | $7.21 | $20.13 | 136,000 | — | — |
| 2023-03-23 | $7.12 | $19.88 | 143,900 | — | — |
| 2023-03-22 | $7.18 | $20.05 | 163,600 | — | — |
| 2023-03-21 | $7.31 | $20.41 | 181,600 | — | — |
| 2023-03-20 | $7.24 | $20.21 | 230,200 | — | — |
| 2023-03-17 | $7.32 | $20.44 | 558,800 | — | — |
| 2023-03-16 | $7.42 | $20.72 | 226,900 | — | — |
| 2023-03-15 | $7.36 | $20.55 | 531,100 | — | — |
| 2023-03-14 | $8.22 | $22.95 | 258,900 | — | — |
| 2023-03-13 | $8.00 | $22.34 | 153,900 | — | — |
| 2023-03-10 | $8.13 | $22.70 | 287,200 | — | — |
| 2023-03-09 | $8.53 | $23.82 | 135,200 | — | — |
| 2023-03-08 | $8.68 | $24.23 | 126,700 | — | — |
| 2023-03-07 | $8.55 | $23.87 | 82,700 | — | — |
| 2023-03-06 | $8.55 | $23.87 | 295,100 | — | — |
| 2023-03-03 | $8.86 | $24.74 | 146,500 | — | — |
| 2023-03-02 | $8.67 | $24.21 | 144,800 | — | — |
| 2023-03-01 | $8.75 | $24.43 | 173,700 | — | — |
| 2023-02-28 | $8.75 | $24.43 | 230,300 | — | — |
| 2023-02-27 | $8.64 | $23.96 | 127,000 | — | — |
| 2023-02-24 | $8.65 | $23.98 | 109,500 | — | — |
| 2023-02-23 | $8.73 | $24.20 | 94,400 | — | — |
| 2023-02-22 | $8.82 | $24.45 | 155,100 | — | — |
| 2023-02-21 | $8.88 | $24.62 | 219,900 | — | — |
| 2023-02-17 | $9.11 | $25.26 | 271,000 | — | — |
| 2023-02-16 | $9.07 | $25.15 | 139,300 | — | — |
| 2023-02-15 | $9.20 | $25.51 | 128,600 | — | — |
| 2023-02-14 | $9.03 | $25.04 | 153,000 | — | — |
| 2023-02-13 | $9.02 | $25.01 | 105,900 | — | — |
| 2023-02-10 | $8.97 | $24.87 | 204,200 | — | — |
| 2023-02-09 | $8.89 | $24.65 | 244,900 | — | — |
| 2023-02-08 | $9.04 | $25.06 | 147,400 | — | — |
| 2023-02-07 | $9.10 | $25.23 | 153,500 | — | — |
| 2023-02-06 | $9.13 | $25.31 | 346,300 | — | — |
| 2023-02-03 | $9.15 | $25.37 | 245,700 | — | — |
| 2023-02-02 | $9.13 | $25.31 | 226,000 | — | — |
| 2023-02-01 | $9.23 | $25.59 | 228,200 | — | — |
| 2023-01-31 | $9.27 | $25.70 | 114,700 | — | — |
| 2023-01-30 | $9.05 | $25.09 | 125,800 | — | — |
| 2023-01-27 | $9.05 | $25.09 | 132,900 | — | — |
| 2023-01-26 | $9.20 | $25.51 | 170,500 | — | — |
| 2023-01-25 | $9.32 | $25.84 | 104,700 | — | — |
| 2023-01-24 | $9.37 | $25.98 | 141,900 | — | — |
| 2023-01-23 | $9.46 | $26.23 | 171,800 | — | — |
| 2023-01-20 | $9.58 | $26.56 | 275,100 | — | — |
| 2023-01-19 | $9.37 | $25.98 | 150,300 | — | — |
| 2023-01-18 | $9.38 | $26.01 | 186,500 | — | — |
| 2023-01-17 | $9.52 | $26.39 | 162,000 | — | — |
| 2023-01-13 | $9.58 | $26.56 | 169,000 | — | — |
| 2023-01-12 | $9.27 | $25.70 | 169,300 | — | — |
| 2023-01-11 | $9.29 | $25.76 | 225,600 | — | — |
| 2023-01-10 | $9.18 | $25.45 | 253,200 | — | — |
| 2023-01-09 | $8.68 | $24.07 | 215,300 | — | — |
| 2023-01-06 | $8.64 | $23.96 | 138,700 | — | — |
| 2023-01-05 | $8.43 | $23.37 | 121,100 | — | — |
| 2023-01-04 | $8.58 | $23.79 | 267,200 | — | — |
| 2023-01-03 | $8.64 | $23.96 | 314,100 | — | — |