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
- 2011-01-27 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 | $5.14 | $17.99 | 37,700 | — | — |
| 2023-12-28 | $5.21 | $18.23 | 23,700 | — | — |
| 2023-12-27 | $5.20 | $18.20 | 8,100 | — | — |
| 2023-12-26 | $5.21 | $18.23 | 23,000 | — | — |
| 2023-12-22 | $5.19 | $18.16 | 52,900 | — | — |
| 2023-12-21 | $5.14 | $17.99 | 33,200 | — | — |
| 2023-12-20 | $5.13 | $17.95 | 38,700 | — | — |
| 2023-12-19 | $5.15 | $18.02 | 6,800 | — | — |
| 2023-12-18 | $5.12 | $17.92 | 18,600 | — | — |
| 2023-12-15 | $5.07 | $17.74 | 59,300 | — | — |
| 2023-12-14 | $5.11 | $17.88 | 47,200 | — | — |
| 2023-12-13 | $5.03 | $17.50 | 46,900 | — | — |
| 2023-12-12 | $4.96 | $17.25 | 17,400 | — | — |
| 2023-12-11 | $4.97 | $17.29 | 21,200 | — | — |
| 2023-12-08 | $4.98 | $17.32 | 48,700 | — | — |
| 2023-12-07 | $4.96 | $17.25 | 14,200 | — | — |
| 2023-12-06 | $4.97 | $17.29 | 36,600 | — | — |
| 2023-12-05 | $4.96 | $17.25 | 49,500 | — | — |
| 2023-12-04 | $5.04 | $17.53 | 25,800 | — | — |
| 2023-12-01 | $5.07 | $17.64 | 53,200 | — | — |
| 2023-11-30 | $5.05 | $17.57 | 32,800 | — | — |
| 2023-11-29 | $5.01 | $17.43 | 54,500 | — | — |
| 2023-11-28 | $5.02 | $17.46 | 98,300 | — | — |
| 2023-11-27 | $4.91 | $17.08 | 23,900 | — | — |
| 2023-11-24 | $4.89 | $17.01 | 17,000 | — | — |
| 2023-11-22 | $4.85 | $16.87 | 45,000 | — | — |
| 2023-11-21 | $4.84 | $16.84 | 74,900 | — | — |
| 2023-11-20 | $4.82 | $16.77 | 25,300 | — | — |
| 2023-11-17 | $4.81 | $16.73 | 20,100 | — | — |
| 2023-11-16 | $4.81 | $16.73 | 43,600 | — | — |
| 2023-11-15 | $4.84 | $16.84 | 60,800 | — | — |
| 2023-11-14 | $4.87 | $16.94 | 76,700 | — | — |
| 2023-11-13 | $4.68 | $16.18 | 31,900 | — | — |
| 2023-11-10 | $4.70 | $16.25 | 53,100 | — | — |
| 2023-11-09 | $4.68 | $16.18 | 90,300 | — | — |
| 2023-11-08 | $4.70 | $16.25 | 20,400 | — | — |
| 2023-11-07 | $4.72 | $16.31 | 127,100 | — | — |
| 2023-11-06 | $4.75 | $16.42 | 35,000 | — | — |
| 2023-11-03 | $4.78 | $16.52 | 95,200 | — | — |
| 2023-11-02 | $4.71 | $16.28 | 51,800 | — | — |
| 2023-11-01 | $4.60 | $15.90 | 38,100 | — | — |
| 2023-10-31 | $4.60 | $15.90 | 43,400 | — | — |
| 2023-10-30 | $4.64 | $16.04 | 93,600 | — | — |
| 2023-10-27 | $4.70 | $16.25 | 53,400 | — | — |
| 2023-10-26 | $4.70 | $16.25 | 58,900 | — | — |
| 2023-10-25 | $4.77 | $16.49 | 29,600 | — | — |
| 2023-10-24 | $4.84 | $16.73 | 39,300 | — | — |
| 2023-10-23 | $4.83 | $16.69 | 43,500 | — | — |
| 2023-10-20 | $4.90 | $16.94 | 18,300 | — | — |
| 2023-10-19 | $4.90 | $16.94 | 14,600 | — | — |
| 2023-10-18 | $4.97 | $17.18 | 27,300 | — | — |
| 2023-10-17 | $4.96 | $17.14 | 16,600 | — | — |
| 2023-10-16 | $4.95 | $17.11 | 14,000 | — | — |
| 2023-10-13 | $4.99 | $17.14 | 49,800 | — | — |
| 2023-10-12 | $4.91 | $16.87 | 14,800 | — | — |
| 2023-10-11 | $4.93 | $16.94 | 18,800 | — | — |
| 2023-10-10 | $4.85 | $16.66 | 23,000 | — | — |
| 2023-10-09 | $4.81 | $16.53 | 15,000 | — | — |
| 2023-10-06 | $4.75 | $16.32 | 10,400 | — | — |
| 2023-10-05 | $4.66 | $16.01 | 27,300 | — | — |
| 2023-10-04 | $4.70 | $16.15 | 52,700 | — | — |
| 2023-10-03 | $4.74 | $16.29 | 46,600 | — | — |
| 2023-10-02 | $4.85 | $16.66 | 40,400 | — | — |
| 2023-09-29 | $4.94 | $16.97 | 25,400 | — | — |
| 2023-09-28 | $4.94 | $16.97 | 26,000 | — | — |
| 2023-09-27 | $5.02 | $17.25 | 45,800 | — | — |
| 2023-09-26 | $4.89 | $16.80 | 30,600 | — | — |
| 2023-09-25 | $5.00 | $17.18 | 14,800 | — | — |
| 2023-09-22 | $4.99 | $17.14 | 56,900 | — | — |
| 2023-09-21 | $4.96 | $17.04 | 33,800 | — | — |
| 2023-09-20 | $5.00 | $17.18 | 29,100 | — | — |
| 2023-09-19 | $5.02 | $17.25 | 22,900 | — | — |
| 2023-09-18 | $4.99 | $17.14 | 31,300 | — | — |
| 2023-09-15 | $5.00 | $17.18 | 33,100 | — | — |
| 2023-09-14 | $5.00 | $17.18 | 35,000 | — | — |
| 2023-09-13 | $4.98 | $17.01 | 24,200 | — | — |
| 2023-09-12 | $5.01 | $17.11 | 59,200 | — | — |
| 2023-09-11 | $5.10 | $17.42 | 39,900 | — | — |
| 2023-09-08 | $5.03 | $17.18 | 26,600 | — | — |
| 2023-09-07 | $5.04 | $17.21 | 41,400 | — | — |
| 2023-09-06 | $5.07 | $17.31 | 40,700 | — | — |
| 2023-09-05 | $5.10 | $17.42 | 45,400 | — | — |
| 2023-09-01 | $5.11 | $17.45 | 20,300 | — | — |
| 2023-08-31 | $5.12 | $17.48 | 18,200 | — | — |
| 2023-08-30 | $5.15 | $17.59 | 37,800 | — | — |
| 2023-08-29 | $5.17 | $17.66 | 23,600 | — | — |
| 2023-08-28 | $5.06 | $17.28 | 31,700 | — | — |
| 2023-08-25 | $5.07 | $17.31 | 36,000 | — | — |
| 2023-08-24 | $5.01 | $17.11 | 40,200 | — | — |
| 2023-08-23 | $5.19 | $17.72 | 41,200 | — | — |
| 2023-08-22 | $5.07 | $17.31 | 30,300 | — | — |
| 2023-08-21 | $5.05 | $17.25 | 6,700 | — | — |
| 2023-08-18 | $5.01 | $17.11 | 10,400 | — | — |
| 2023-08-17 | $5.03 | $17.18 | 12,300 | — | — |
| 2023-08-16 | $5.05 | $17.25 | 69,400 | — | — |
| 2023-08-15 | $5.16 | $17.52 | 54,900 | — | — |
| 2023-08-14 | $5.22 | $17.72 | 14,800 | — | — |
| 2023-08-11 | $5.20 | $17.65 | 14,300 | — | — |
| 2023-08-10 | $5.21 | $17.69 | 29,900 | — | — |
| 2023-08-09 | $5.18 | $17.59 | 8,900 | — | — |
| 2023-08-08 | $5.15 | $17.49 | 15,400 | — | — |
| 2023-08-07 | $5.14 | $17.45 | 29,700 | — | — |
| 2023-08-04 | $5.17 | $17.55 | 63,800 | — | — |
| 2023-08-03 | $5.12 | $17.38 | 46,900 | — | — |
| 2023-08-02 | $5.08 | $17.25 | 36,300 | — | — |
| 2023-08-01 | $5.19 | $17.62 | 33,700 | — | — |
| 2023-07-31 | $5.29 | $17.96 | 50,900 | — | — |
| 2023-07-28 | $5.18 | $17.59 | 32,200 | — | — |
| 2023-07-27 | $5.17 | $17.55 | 38,100 | — | — |
| 2023-07-26 | $5.26 | $17.86 | 71,300 | — | — |
| 2023-07-25 | $5.29 | $17.96 | 48,800 | — | — |
| 2023-07-24 | $5.20 | $17.65 | 24,000 | — | — |
| 2023-07-21 | $5.18 | $17.59 | 21,900 | — | — |
| 2023-07-20 | $5.17 | $17.55 | 50,900 | — | — |
| 2023-07-19 | $5.21 | $17.69 | 35,100 | — | — |
| 2023-07-18 | $5.23 | $17.76 | 58,600 | — | — |
| 2023-07-17 | $5.13 | $17.42 | 19,900 | — | — |
| 2023-07-14 | $5.10 | $17.32 | 41,900 | — | — |
| 2023-07-13 | $5.15 | $17.38 | 28,800 | — | — |
| 2023-07-12 | $5.10 | $17.21 | 74,700 | — | — |
| 2023-07-11 | $5.05 | $17.05 | 55,400 | — | — |
| 2023-07-10 | $4.99 | $16.84 | 43,300 | — | — |
| 2023-07-07 | $5.01 | $16.91 | 37,500 | — | — |
| 2023-07-06 | $4.93 | $16.64 | 76,700 | — | — |
| 2023-07-05 | $5.02 | $16.94 | 17,600 | — | — |
| 2023-07-03 | $5.10 | $17.21 | 57,200 | — | — |
| 2023-06-30 | $5.02 | $16.94 | 45,800 | — | — |
| 2023-06-29 | $5.01 | $16.91 | 13,500 | — | — |
| 2023-06-28 | $4.96 | $16.74 | 31,200 | — | — |
| 2023-06-27 | $4.97 | $16.78 | 9,100 | — | — |
| 2023-06-26 | $4.98 | $16.81 | 16,100 | — | — |
| 2023-06-23 | $4.97 | $16.78 | 49,600 | — | — |
| 2023-06-22 | $4.95 | $16.71 | 19,900 | — | — |
| 2023-06-21 | $4.96 | $16.74 | 29,700 | — | — |
| 2023-06-20 | $4.96 | $16.74 | 121,900 | — | — |
| 2023-06-16 | $5.17 | $17.45 | 41,900 | — | — |
| 2023-06-15 | $5.13 | $17.32 | 46,600 | — | — |
| 2023-06-14 | $5.12 | $17.28 | 106,300 | — | — |
| 2023-06-13 | $5.14 | $17.25 | 41,900 | — | — |
| 2023-06-12 | $5.07 | $17.01 | 35,500 | — | — |
| 2023-06-09 | $5.04 | $16.91 | 16,500 | — | — |
| 2023-06-08 | $5.02 | $16.85 | 64,900 | — | — |
| 2023-06-07 | $4.97 | $16.68 | 45,400 | — | — |
| 2023-06-06 | $4.93 | $16.54 | 74,000 | — | — |
| 2023-06-05 | $4.87 | $16.34 | 34,200 | — | — |
| 2023-06-02 | $4.85 | $16.28 | 32,700 | — | — |
| 2023-06-01 | $4.83 | $16.21 | 101,100 | — | — |
| 2023-05-31 | $4.77 | $16.01 | 61,700 | — | — |
| 2023-05-30 | $4.78 | $16.04 | 60,300 | — | — |
| 2023-05-26 | $4.84 | $16.24 | 36,300 | — | — |
| 2023-05-25 | $4.89 | $16.41 | 34,000 | — | — |
| 2023-05-24 | $4.95 | $16.61 | 54,700 | — | — |
| 2023-05-23 | $4.98 | $16.71 | 64,800 | — | — |
| 2023-05-22 | $5.02 | $16.85 | 41,900 | — | — |
| 2023-05-19 | $5.14 | $17.25 | 60,000 | — | — |
| 2023-05-18 | $5.12 | $17.18 | 22,500 | — | — |
| 2023-05-17 | $5.13 | $17.21 | 41,100 | — | — |
| 2023-05-16 | $5.11 | $17.15 | 28,000 | — | — |
| 2023-05-15 | $5.17 | $17.35 | 25,000 | — | — |
| 2023-05-12 | $5.15 | $17.18 | 55,100 | — | — |
| 2023-05-11 | $5.12 | $17.08 | 56,200 | — | — |
| 2023-05-10 | $5.09 | $16.98 | 76,000 | — | — |
| 2023-05-09 | $5.26 | $17.55 | 61,400 | — | — |
| 2023-05-08 | $5.27 | $17.58 | 37,100 | — | — |
| 2023-05-05 | $5.19 | $17.31 | 23,900 | — | — |
| 2023-05-04 | $5.21 | $17.38 | 33,800 | — | — |
| 2023-05-03 | $5.18 | $17.28 | 19,000 | — | — |
| 2023-05-02 | $5.18 | $17.28 | 36,900 | — | — |
| 2023-05-01 | $5.19 | $17.31 | 23,000 | — | — |
| 2023-04-28 | $5.21 | $17.38 | 24,300 | — | — |
| 2023-04-27 | $5.22 | $17.41 | 32,000 | — | — |
| 2023-04-26 | $5.15 | $17.18 | 55,400 | — | — |
| 2023-04-25 | $5.15 | $17.18 | 47,900 | — | — |
| 2023-04-24 | $5.20 | $17.35 | 55,600 | — | — |
| 2023-04-21 | $5.23 | $17.45 | 56,400 | — | — |
| 2023-04-20 | $5.29 | $17.65 | 24,700 | — | — |
| 2023-04-19 | $5.24 | $17.48 | 20,200 | — | — |
| 2023-04-18 | $5.30 | $17.68 | 79,700 | — | — |
| 2023-04-17 | $5.30 | $17.68 | 21,600 | — | — |
| 2023-04-14 | $5.29 | $17.65 | 64,400 | — | — |
| 2023-04-13 | $5.36 | $17.88 | 63,900 | — | — |
| 2023-04-12 | $5.29 | $17.55 | 58,600 | — | — |
| 2023-04-11 | $5.28 | $17.51 | 46,900 | — | — |
| 2023-04-10 | $5.24 | $17.38 | 51,600 | — | — |
| 2023-04-06 | $5.23 | $17.35 | 44,900 | — | — |
| 2023-04-05 | $5.24 | $17.38 | 52,100 | — | — |
| 2023-04-04 | $5.26 | $17.45 | 45,900 | — | — |
| 2023-04-03 | $5.26 | $17.45 | 62,700 | — | — |
| 2023-03-31 | $5.19 | $17.22 | 58,300 | — | — |
| 2023-03-30 | $5.23 | $17.35 | 97,900 | — | — |
| 2023-03-29 | $5.12 | $16.98 | 27,100 | — | — |
| 2023-03-28 | $5.16 | $17.12 | 46,900 | — | — |
| 2023-03-27 | $5.02 | $16.65 | 46,200 | — | — |
| 2023-03-24 | $5.02 | $16.65 | 69,600 | — | — |
| 2023-03-23 | $4.98 | $16.52 | 36,500 | — | — |
| 2023-03-22 | $4.97 | $16.49 | 100,300 | — | — |
| 2023-03-21 | $4.98 | $16.52 | 71,300 | — | — |
| 2023-03-20 | $4.99 | $16.55 | 37,700 | — | — |
| 2023-03-17 | $4.95 | $16.42 | 47,600 | — | — |
| 2023-03-16 | $4.87 | $16.15 | 32,500 | — | — |
| 2023-03-15 | $4.93 | $16.25 | 56,000 | — | — |
| 2023-03-14 | $5.03 | $16.58 | 37,300 | — | — |
| 2023-03-13 | $4.95 | $16.32 | 56,900 | — | — |
| 2023-03-10 | $5.00 | $16.49 | 68,600 | — | — |
| 2023-03-09 | $5.00 | $16.49 | 60,800 | — | — |
| 2023-03-08 | $5.03 | $16.58 | 17,100 | — | — |
| 2023-03-07 | $5.03 | $16.58 | 88,800 | — | — |
| 2023-03-06 | $5.11 | $16.85 | 53,200 | — | — |
| 2023-03-03 | $5.16 | $17.01 | 22,000 | — | — |
| 2023-03-02 | $5.12 | $16.88 | 37,400 | — | — |
| 2023-03-01 | $5.14 | $16.95 | 48,100 | — | — |
| 2023-02-28 | $5.07 | $16.72 | 15,400 | — | — |
| 2023-02-27 | $5.05 | $16.65 | 23,100 | — | — |
| 2023-02-24 | $5.01 | $16.52 | 18,800 | — | — |
| 2023-02-23 | $5.05 | $16.65 | 26,100 | — | — |
| 2023-02-22 | $5.02 | $16.55 | 36,300 | — | — |
| 2023-02-21 | $5.09 | $16.78 | 48,700 | — | — |
| 2023-02-17 | $5.05 | $16.65 | 66,000 | — | — |
| 2023-02-16 | $5.10 | $16.81 | 51,600 | — | — |
| 2023-02-15 | $5.13 | $16.91 | 59,100 | — | — |
| 2023-02-14 | $5.14 | $16.95 | 87,600 | — | — |
| 2023-02-13 | $5.16 | $17.01 | 45,800 | — | — |
| 2023-02-10 | $5.16 | $17.01 | 61,700 | — | — |
| 2023-02-09 | $5.15 | $16.88 | 67,200 | — | — |
| 2023-02-08 | $5.19 | $17.01 | 35,000 | — | — |
| 2023-02-07 | $5.26 | $17.24 | 62,400 | — | — |
| 2023-02-06 | $5.16 | $16.91 | 74,200 | — | — |
| 2023-02-03 | $5.25 | $17.21 | 57,500 | — | — |
| 2023-02-02 | $5.26 | $17.24 | 64,600 | — | — |
| 2023-02-01 | $5.33 | $17.47 | 65,800 | — | — |
| 2023-01-31 | $5.30 | $17.37 | 29,500 | — | — |
| 2023-01-30 | $5.28 | $17.31 | 81,000 | — | — |
| 2023-01-27 | $5.27 | $17.27 | 75,900 | — | — |
| 2023-01-26 | $5.32 | $17.44 | 47,700 | — | — |
| 2023-01-25 | $5.30 | $17.37 | 58,800 | — | — |
| 2023-01-24 | $5.30 | $17.37 | 80,700 | — | — |
| 2023-01-23 | $5.29 | $17.34 | 113,500 | — | — |
| 2023-01-20 | $5.31 | $17.41 | 58,800 | — | — |
| 2023-01-19 | $5.23 | $17.14 | 73,800 | — | — |
| 2023-01-18 | $5.21 | $17.08 | 70,900 | — | — |
| 2023-01-17 | $5.22 | $17.11 | 65,000 | — | — |
| 2023-01-13 | $5.26 | $17.24 | 98,200 | — | — |
| 2023-01-12 | $5.31 | $17.31 | 69,400 | — | — |
| 2023-01-11 | $5.29 | $17.24 | 45,600 | — | — |
| 2023-01-10 | $5.32 | $17.34 | 49,400 | — | — |
| 2023-01-09 | $5.29 | $17.24 | 66,400 | — | — |
| 2023-01-06 | $5.37 | $17.50 | 65,500 | — | — |
| 2023-01-05 | $5.22 | $17.01 | 50,300 | — | — |
| 2023-01-04 | $5.19 | $16.92 | 51,600 | — | — |
| 2023-01-03 | $5.18 | $16.88 | 55,500 | — | — |