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
- 1997-08-01 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 | $5.28 | $5.28 | 64,800 | — | — |
| 2023-12-28 | $5.27 | $5.27 | 129,900 | — | — |
| 2023-12-27 | $5.24 | $5.24 | 90,300 | — | — |
| 2023-12-26 | $5.07 | $5.07 | 110,100 | — | — |
| 2023-12-22 | $5.01 | $5.01 | 40,400 | — | — |
| 2023-12-21 | $5.09 | $5.09 | 56,100 | — | — |
| 2023-12-20 | $5.00 | $5.00 | 42,700 | — | — |
| 2023-12-19 | $5.00 | $5.00 | 72,400 | — | — |
| 2023-12-18 | $5.00 | $5.00 | 3,194,800 | — | — |
| 2023-12-15 | $5.14 | $5.14 | 46,600 | — | — |
| 2023-12-14 | $5.14 | $5.14 | 64,800 | — | — |
| 2023-12-13 | $5.35 | $5.35 | 61,600 | — | — |
| 2023-12-12 | $5.21 | $5.21 | 43,300 | — | — |
| 2023-12-11 | $5.34 | $5.34 | 45,800 | — | — |
| 2023-12-08 | $5.18 | $5.18 | 40,400 | — | — |
| 2023-12-07 | $5.17 | $5.17 | 62,500 | — | — |
| 2023-12-06 | $5.40 | $5.40 | 57,200 | — | — |
| 2023-12-05 | $5.39 | $5.39 | 50,100 | — | — |
| 2023-12-04 | $5.35 | $5.35 | 55,700 | — | — |
| 2023-12-01 | $5.10 | $5.10 | 30,000 | — | — |
| 2023-11-30 | $5.22 | $5.22 | 107,600 | — | — |
| 2023-11-29 | $5.09 | $5.09 | 63,300 | — | — |
| 2023-11-28 | $5.04 | $5.04 | 29,400 | — | — |
| 2023-11-27 | $4.91 | $4.91 | 78,800 | — | — |
| 2023-11-24 | $5.03 | $5.03 | 51,200 | — | — |
| 2023-11-22 | $4.80 | $4.80 | 91,900 | — | — |
| 2023-11-21 | $4.45 | $4.45 | 255,700 | — | — |
| 2023-11-20 | $4.51 | $4.51 | 215,000 | — | — |
| 2023-11-17 | $4.67 | $4.67 | 96,200 | — | — |
| 2023-11-16 | $4.70 | $4.70 | 149,800 | — | — |
| 2023-11-15 | $4.93 | $4.93 | 195,500 | — | — |
| 2023-11-14 | $4.15 | $4.15 | 3,517,000 | — | — |
| 2023-11-13 | $4.23 | $4.23 | 224,000 | — | — |
| 2023-11-10 | $5.02 | $5.02 | 252,700 | — | — |
| 2023-11-09 | $5.26 | $5.26 | 415,500 | — | — |
| 2023-11-08 | $7.20 | $7.20 | 27,500 | — | — |
| 2023-11-07 | $7.10 | $7.10 | 19,500 | — | — |
| 2023-11-06 | $7.16 | $7.16 | 54,700 | — | — |
| 2023-11-03 | $7.10 | $7.10 | 47,600 | — | — |
| 2023-11-02 | $6.99 | $6.99 | 5,800 | — | — |
| 2023-11-01 | $6.76 | $6.76 | 13,700 | — | — |
| 2023-10-31 | $6.93 | $6.93 | 40,500 | — | — |
| 2023-10-30 | $6.39 | $6.39 | 127,000 | — | — |
| 2023-10-27 | $6.54 | $6.54 | 70,400 | — | — |
| 2023-10-26 | $6.85 | $6.85 | 27,100 | — | — |
| 2023-10-25 | $6.82 | $6.82 | 31,200 | — | — |
| 2023-10-24 | $6.77 | $6.77 | 16,500 | — | — |
| 2023-10-23 | $6.55 | $6.55 | 99,700 | — | — |
| 2023-10-20 | $6.75 | $6.75 | 35,400 | — | — |
| 2023-10-19 | $6.61 | $6.61 | 39,100 | — | — |
| 2023-10-18 | $6.71 | $6.71 | 62,800 | — | — |
| 2023-10-17 | $6.69 | $6.69 | 52,300 | — | — |
| 2023-10-16 | $6.76 | $6.76 | 52,100 | — | — |
| 2023-10-13 | $6.97 | $6.97 | 84,900 | — | — |
| 2023-10-12 | $6.64 | $6.64 | 84,200 | — | — |
| 2023-10-11 | $6.71 | $6.71 | 53,600 | — | — |
| 2023-10-10 | $6.82 | $6.82 | 106,900 | — | — |
| 2023-10-09 | $6.61 | $6.61 | 85,000 | — | — |
| 2023-10-06 | $6.56 | $6.56 | 89,100 | — | — |
| 2023-10-05 | $6.84 | $6.84 | 49,300 | — | — |
| 2023-10-04 | $7.05 | $7.05 | 42,700 | — | — |
| 2023-10-03 | $6.75 | $6.75 | 83,600 | — | — |
| 2023-10-02 | $6.92 | $6.92 | 56,200 | — | — |
| 2023-09-29 | $7.02 | $7.02 | 72,800 | — | — |
| 2023-09-28 | $6.66 | $6.66 | 70,600 | — | — |
| 2023-09-27 | $6.34 | $6.34 | 58,900 | — | — |
| 2023-09-26 | $6.36 | $6.36 | 56,800 | — | — |
| 2023-09-25 | $6.51 | $6.51 | 27,300 | — | — |
| 2023-09-22 | $6.49 | $6.49 | 73,400 | — | — |
| 2023-09-21 | $6.46 | $6.46 | 99,200 | — | — |
| 2023-09-20 | $6.61 | $6.61 | 74,300 | — | — |
| 2023-09-19 | $6.51 | $6.51 | 74,200 | — | — |
| 2023-09-18 | $6.72 | $6.72 | 119,200 | — | — |
| 2023-09-15 | $6.87 | $6.87 | 123,300 | — | — |
| 2023-09-14 | $6.76 | $6.76 | 74,800 | — | — |
| 2023-09-13 | $6.48 | $6.48 | 64,200 | — | — |
| 2023-09-12 | $6.23 | $6.23 | 108,300 | — | — |
| 2023-09-11 | $6.40 | $6.40 | 87,400 | — | — |
| 2023-09-08 | $6.26 | $6.26 | 296,500 | — | — |
| 2023-09-07 | $6.20 | $6.20 | 397,500 | — | — |
| 2023-09-06 | $6.50 | $6.50 | 297,000 | — | — |
| 2023-09-05 | $7.49 | $7.49 | 29,500 | — | — |
| 2023-09-01 | $7.81 | $7.81 | 39,900 | — | — |
| 2023-08-31 | $8.05 | $8.05 | 48,800 | — | — |
| 2023-08-30 | $8.07 | $8.07 | 37,600 | — | — |
| 2023-08-29 | $8.09 | $8.09 | 46,500 | — | — |
| 2023-08-28 | $7.97 | $7.97 | 31,600 | — | — |
| 2023-08-25 | $8.14 | $8.14 | 68,800 | — | — |
| 2023-08-24 | $8.08 | $8.08 | 86,500 | — | — |
| 2023-08-23 | $8.09 | $8.09 | 34,400 | — | — |
| 2023-08-22 | $8.20 | $8.20 | 38,700 | — | — |
| 2023-08-21 | $7.71 | $7.71 | 56,800 | — | — |
| 2023-08-18 | $7.70 | $7.70 | 62,600 | — | — |
| 2023-08-17 | $7.93 | $7.93 | 54,200 | — | — |
| 2023-08-16 | $8.23 | $8.23 | 42,100 | — | — |
| 2023-08-15 | $8.34 | $8.34 | 26,300 | — | — |
| 2023-08-14 | $8.26 | $8.26 | 29,600 | — | — |
| 2023-08-11 | $7.99 | $7.99 | 44,700 | — | — |
| 2023-08-10 | $7.90 | $7.90 | 32,500 | — | — |
| 2023-08-09 | $8.32 | $8.32 | 32,100 | — | — |
| 2023-08-08 | $8.33 | $8.33 | 33,300 | — | — |
| 2023-08-07 | $8.71 | $8.71 | 58,900 | — | — |
| 2023-08-04 | $8.91 | $8.91 | 43,300 | — | — |
| 2023-08-03 | $8.95 | $8.95 | 32,500 | — | — |
| 2023-08-02 | $8.60 | $8.60 | 13,600 | — | — |
| 2023-08-01 | $8.78 | $8.78 | 39,000 | — | — |
| 2023-07-31 | $9.12 | $9.12 | 31,200 | — | — |
| 2023-07-28 | $9.10 | $9.10 | 76,800 | — | — |
| 2023-07-27 | $8.58 | $8.58 | 41,500 | — | — |
| 2023-07-26 | $9.08 | $9.08 | 83,800 | — | — |
| 2023-07-25 | $8.69 | $8.69 | 50,900 | — | — |
| 2023-07-24 | $8.99 | $8.99 | 78,800 | — | — |
| 2023-07-21 | $8.78 | $8.78 | 32,200 | — | — |
| 2023-07-20 | $8.69 | $8.69 | 16,900 | — | — |
| 2023-07-19 | $8.68 | $8.68 | 18,000 | — | — |
| 2023-07-18 | $8.77 | $8.77 | 24,300 | — | — |
| 2023-07-17 | $8.72 | $8.72 | 28,900 | — | — |
| 2023-07-14 | $8.71 | $8.71 | 24,500 | — | — |
| 2023-07-13 | $8.96 | $8.96 | 80,000 | — | — |
| 2023-07-12 | $8.86 | $8.86 | 29,900 | — | — |
| 2023-07-11 | $9.06 | $9.06 | 17,600 | — | — |
| 2023-07-10 | $9.10 | $9.10 | 31,900 | — | — |
| 2023-07-07 | $9.09 | $9.09 | 28,700 | — | — |
| 2023-07-06 | $8.94 | $8.94 | 69,700 | — | — |
| 2023-07-05 | $9.20 | $9.20 | 22,300 | — | — |
| 2023-07-03 | $9.34 | $9.34 | 21,900 | — | — |
| 2023-06-30 | $9.22 | $9.22 | 65,300 | — | — |
| 2023-06-29 | $9.12 | $9.12 | 32,500 | — | — |
| 2023-06-28 | $9.15 | $9.15 | 66,000 | — | — |
| 2023-06-27 | $9.04 | $9.04 | 31,800 | — | — |
| 2023-06-26 | $8.76 | $8.76 | 66,300 | — | — |
| 2023-06-23 | $8.90 | $8.90 | 37,100 | — | — |
| 2023-06-22 | $8.96 | $8.96 | 45,700 | — | — |
| 2023-06-21 | $8.97 | $8.97 | 87,300 | — | — |
| 2023-06-20 | $8.99 | $8.99 | 111,800 | — | — |
| 2023-06-16 | $9.19 | $9.19 | 66,300 | — | — |
| 2023-06-15 | $9.07 | $9.07 | 175,600 | — | — |
| 2023-06-14 | $9.07 | $9.07 | 175,400 | — | — |
| 2023-06-13 | $9.17 | $9.17 | 83,900 | — | — |
| 2023-06-12 | $9.02 | $9.02 | 193,400 | — | — |
| 2023-06-09 | $9.00 | $9.00 | 135,100 | — | — |
| 2023-06-08 | $9.03 | $9.03 | 207,900 | — | — |
| 2023-06-07 | $9.53 | $9.53 | 56,500 | — | — |
| 2023-06-06 | $9.71 | $9.71 | 104,000 | — | — |
| 2023-06-05 | $9.90 | $9.90 | 86,600 | — | — |
| 2023-06-02 | $9.96 | $9.96 | 22,100 | — | — |
| 2023-06-01 | $10.03 | $10.03 | 21,600 | — | — |
| 2023-05-31 | $9.94 | $9.94 | 58,300 | — | — |
| 2023-05-30 | $10.01 | $10.01 | 70,700 | — | — |
| 2023-05-26 | $10.11 | $10.11 | 60,900 | — | — |
| 2023-05-25 | $10.07 | $10.07 | 78,500 | — | — |
| 2023-05-24 | $10.02 | $10.02 | 103,700 | — | — |
| 2023-05-23 | $9.99 | $9.99 | 189,100 | — | — |
| 2023-05-22 | $10.36 | $10.36 | 52,900 | — | — |
| 2023-05-19 | $10.37 | $10.37 | 115,800 | — | — |
| 2023-05-18 | $10.40 | $10.40 | 300,300 | — | — |
| 2023-05-17 | $11.00 | $11.00 | 186,900 | — | — |
| 2023-05-16 | $10.87 | $10.87 | 196,000 | — | — |
| 2023-05-15 | $11.01 | $11.01 | 80,000 | — | — |
| 2023-05-12 | $11.15 | $11.15 | 49,300 | — | — |
| 2023-05-11 | $11.11 | $11.11 | 43,200 | — | — |
| 2023-05-10 | $11.25 | $11.25 | 105,700 | — | — |
| 2023-05-09 | $11.26 | $11.26 | 58,600 | — | — |
| 2023-05-08 | $11.33 | $11.33 | 62,600 | — | — |
| 2023-05-05 | $11.92 | $11.92 | 90,200 | — | — |
| 2023-05-04 | $11.40 | $11.40 | 49,900 | — | — |
| 2023-05-03 | $11.45 | $11.45 | 71,500 | — | — |
| 2023-05-02 | $11.14 | $11.14 | 48,800 | — | — |
| 2023-05-01 | $11.09 | $11.09 | 82,700 | — | — |
| 2023-04-28 | $10.77 | $10.77 | 20,900 | — | — |
| 2023-04-27 | $10.72 | $10.72 | 19,700 | — | — |
| 2023-04-26 | $10.74 | $10.74 | 34,900 | — | — |
| 2023-04-25 | $10.90 | $10.90 | 34,300 | — | — |
| 2023-04-24 | $10.73 | $10.73 | 71,700 | — | — |
| 2023-04-21 | $10.75 | $10.75 | 43,600 | — | — |
| 2023-04-20 | $10.63 | $10.63 | 54,500 | — | — |
| 2023-04-19 | $10.70 | $10.70 | 52,700 | — | — |
| 2023-04-18 | $10.64 | $10.64 | 40,600 | — | — |
| 2023-04-17 | $10.60 | $10.60 | 50,000 | — | — |
| 2023-04-14 | $10.66 | $10.66 | 17,700 | — | — |
| 2023-04-13 | $10.88 | $10.88 | 39,600 | — | — |
| 2023-04-12 | $10.55 | $10.55 | 45,800 | — | — |
| 2023-04-11 | $10.66 | $10.66 | 41,200 | — | — |
| 2023-04-10 | $10.50 | $10.50 | 52,500 | — | — |
| 2023-04-06 | $10.65 | $10.65 | 89,100 | — | — |
| 2023-04-05 | $10.45 | $10.45 | 70,800 | — | — |
| 2023-04-04 | $10.86 | $10.86 | 36,200 | — | — |
| 2023-04-03 | $11.08 | $11.08 | 102,600 | — | — |
| 2023-03-31 | $11.07 | $11.07 | 63,000 | — | — |
| 2023-03-30 | $10.81 | $10.81 | 165,500 | — | — |
| 2023-03-29 | $11.13 | $11.13 | 34,100 | — | — |
| 2023-03-28 | $11.22 | $11.22 | 10,700 | — | — |
| 2023-03-27 | $11.31 | $11.31 | 18,000 | — | — |
| 2023-03-24 | $11.24 | $11.24 | 25,100 | — | — |
| 2023-03-23 | $11.03 | $11.03 | 51,600 | — | — |
| 2023-03-22 | $11.07 | $11.07 | 52,700 | — | — |
| 2023-03-21 | $11.23 | $11.23 | 33,400 | — | — |
| 2023-03-20 | $10.80 | $10.80 | 64,700 | — | — |
| 2023-03-17 | $10.83 | $10.83 | 94,900 | — | — |
| 2023-03-16 | $11.15 | $11.15 | 73,400 | — | — |
| 2023-03-15 | $11.20 | $11.20 | 101,900 | — | — |
| 2023-03-14 | $11.73 | $11.73 | 36,600 | — | — |
| 2023-03-13 | $11.75 | $11.75 | 53,700 | — | — |
| 2023-03-10 | $11.95 | $11.95 | 138,400 | — | — |
| 2023-03-09 | $12.33 | $12.33 | 64,500 | — | — |
| 2023-03-08 | $12.47 | $12.47 | 25,300 | — | — |
| 2023-03-07 | $12.40 | $12.40 | 28,700 | — | — |
| 2023-03-06 | $12.41 | $12.41 | 65,800 | — | — |
| 2023-03-03 | $12.49 | $12.49 | 37,600 | — | — |
| 2023-03-02 | $12.39 | $12.39 | 51,100 | — | — |
| 2023-03-01 | $12.30 | $12.30 | 63,800 | — | — |
| 2023-02-28 | $11.77 | $11.77 | 48,000 | — | — |
| 2023-02-27 | $11.97 | $11.97 | 35,800 | — | — |
| 2023-02-24 | $12.05 | $12.05 | 28,700 | — | — |
| 2023-02-23 | $11.96 | $11.96 | 33,300 | — | — |
| 2023-02-22 | $11.69 | $11.69 | 64,300 | — | — |
| 2023-02-21 | $11.59 | $11.59 | 28,500 | — | — |
| 2023-02-17 | $11.67 | $11.67 | 21,600 | — | — |
| 2023-02-16 | $11.44 | $11.44 | 36,300 | — | — |
| 2023-02-15 | $11.41 | $11.41 | 74,700 | — | — |
| 2023-02-14 | $11.21 | $11.21 | 88,100 | — | — |
| 2023-02-13 | $11.09 | $11.09 | 29,500 | — | — |
| 2023-02-10 | $11.10 | $11.10 | 27,500 | — | — |
| 2023-02-09 | $10.93 | $10.93 | 62,900 | — | — |
| 2023-02-08 | $11.02 | $11.02 | 31,200 | — | — |
| 2023-02-07 | $11.18 | $11.18 | 72,000 | — | — |
| 2023-02-06 | $10.77 | $10.77 | 20,900 | — | — |
| 2023-02-03 | $10.88 | $10.88 | 27,500 | — | — |
| 2023-02-02 | $10.76 | $10.76 | 55,800 | — | — |
| 2023-02-01 | $10.65 | $10.65 | 36,700 | — | — |
| 2023-01-31 | $11.00 | $11.00 | 60,300 | — | — |
| 2023-01-30 | $10.80 | $10.80 | 15,000 | — | — |
| 2023-01-27 | $10.80 | $10.80 | 33,800 | — | — |
| 2023-01-26 | $10.79 | $10.79 | 18,400 | — | — |
| 2023-01-25 | $10.78 | $10.78 | 33,700 | — | — |
| 2023-01-24 | $10.75 | $10.75 | 36,000 | — | — |
| 2023-01-23 | $10.75 | $10.75 | 46,800 | — | — |
| 2023-01-20 | $10.83 | $10.83 | 67,700 | — | — |
| 2023-01-19 | $10.80 | $10.80 | 38,400 | — | — |
| 2023-01-18 | $10.97 | $10.97 | 73,500 | — | — |
| 2023-01-17 | $11.16 | $11.16 | 56,100 | — | — |
| 2023-01-13 | $10.98 | $10.98 | 26,500 | — | — |
| 2023-01-12 | $11.13 | $11.13 | 58,300 | — | — |
| 2023-01-11 | $11.00 | $11.00 | 93,800 | — | — |
| 2023-01-10 | $11.47 | $11.47 | 42,400 | — | — |
| 2023-01-09 | $11.33 | $11.33 | 76,400 | — | — |
| 2023-01-06 | $11.67 | $11.67 | 104,900 | — | — |
| 2023-01-05 | $10.99 | $10.99 | 166,200 | — | — |
| 2023-01-04 | $10.49 | $10.49 | 32,700 | — | — |
| 2023-01-03 | $10.44 | $10.44 | 36,800 | — | — |