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
- 2020-11-06 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 | $6.02 | $6.52 | 668,400 | — | — |
| 2023-12-28 | $6.05 | $6.55 | 629,600 | — | — |
| 2023-12-27 | $6.22 | $6.74 | 539,800 | — | — |
| 2023-12-26 | $6.32 | $6.84 | 877,700 | — | — |
| 2023-12-22 | $6.24 | $6.76 | 1,167,600 | — | — |
| 2023-12-21 | $6.20 | $6.71 | 551,400 | — | — |
| 2023-12-20 | $6.09 | $6.60 | 582,200 | — | — |
| 2023-12-19 | $6.21 | $6.72 | 435,300 | — | — |
| 2023-12-18 | $6.13 | $6.64 | 444,100 | — | — |
| 2023-12-15 | $6.17 | $6.68 | 2,045,900 | — | — |
| 2023-12-14 | $6.17 | $6.68 | 775,500 | — | — |
| 2023-12-13 | $6.10 | $6.61 | 2,944,000 | — | — |
| 2023-12-12 | $5.86 | $6.35 | 667,400 | — | — |
| 2023-12-11 | $5.93 | $6.42 | 337,600 | — | — |
| 2023-12-08 | $5.96 | $6.45 | 522,800 | — | — |
| 2023-12-07 | $5.99 | $6.49 | 604,900 | — | — |
| 2023-12-06 | $5.90 | $6.39 | 794,900 | — | — |
| 2023-12-05 | $5.71 | $6.18 | 585,800 | — | — |
| 2023-12-04 | $5.88 | $6.37 | 688,200 | — | — |
| 2023-12-01 | $6.00 | $6.50 | 746,500 | — | — |
| 2023-11-30 | $5.91 | $6.40 | 564,400 | — | — |
| 2023-11-29 | $6.13 | $6.52 | 568,500 | — | — |
| 2023-11-28 | $6.20 | $6.59 | 642,000 | — | — |
| 2023-11-27 | $6.11 | $6.50 | 596,800 | — | — |
| 2023-11-24 | $6.10 | $6.49 | 234,500 | — | — |
| 2023-11-22 | $6.19 | $6.58 | 342,100 | — | — |
| 2023-11-21 | $6.26 | $6.66 | 557,700 | — | — |
| 2023-11-20 | $6.25 | $6.65 | 1,142,900 | — | — |
| 2023-11-17 | $6.22 | $6.61 | 742,500 | — | — |
| 2023-11-16 | $6.14 | $6.53 | 734,800 | — | — |
| 2023-11-15 | $6.05 | $6.43 | 1,387,200 | — | — |
| 2023-11-14 | $6.00 | $6.38 | 465,700 | — | — |
| 2023-11-13 | $6.00 | $6.38 | 280,700 | — | — |
| 2023-11-10 | $5.98 | $6.36 | 570,000 | — | — |
| 2023-11-09 | $5.91 | $6.29 | 519,600 | — | — |
| 2023-11-08 | $6.08 | $6.47 | 541,000 | — | — |
| 2023-11-07 | $6.09 | $6.48 | 829,500 | — | — |
| 2023-11-06 | $5.95 | $6.33 | 730,800 | — | — |
| 2023-11-03 | $6.34 | $6.74 | 370,100 | — | — |
| 2023-11-02 | $6.32 | $6.72 | 469,800 | — | — |
| 2023-11-01 | $6.19 | $6.58 | 439,400 | — | — |
| 2023-10-31 | $6.16 | $6.55 | 221,000 | — | — |
| 2023-10-30 | $6.09 | $6.48 | 413,200 | — | — |
| 2023-10-27 | $6.10 | $6.49 | 382,800 | — | — |
| 2023-10-26 | $6.24 | $6.64 | 527,700 | — | — |
| 2023-10-25 | $6.23 | $6.63 | 462,100 | — | — |
| 2023-10-24 | $6.09 | $6.48 | 405,100 | — | — |
| 2023-10-23 | $6.06 | $6.44 | 356,300 | — | — |
| 2023-10-20 | $6.25 | $6.65 | 371,200 | — | — |
| 2023-10-19 | $6.36 | $6.76 | 375,200 | — | — |
| 2023-10-18 | $6.36 | $6.76 | 282,700 | — | — |
| 2023-10-17 | $6.53 | $6.94 | 368,200 | — | — |
| 2023-10-16 | $6.46 | $6.87 | 508,200 | — | — |
| 2023-10-13 | $6.26 | $6.66 | 540,500 | — | — |
| 2023-10-12 | $6.18 | $6.57 | 621,500 | — | — |
| 2023-10-11 | $6.01 | $6.39 | 341,100 | — | — |
| 2023-10-10 | $6.17 | $6.56 | 356,600 | — | — |
| 2023-10-09 | $6.18 | $6.57 | 437,200 | — | — |
| 2023-10-06 | $5.92 | $6.30 | 374,800 | — | — |
| 2023-10-05 | $5.77 | $6.14 | 412,500 | — | — |
| 2023-10-04 | $5.86 | $6.23 | 521,500 | — | — |
| 2023-10-03 | $5.84 | $6.21 | 1,022,700 | — | — |
| 2023-10-02 | $6.06 | $6.44 | 601,000 | — | — |
| 2023-09-29 | $6.10 | $6.49 | 478,500 | — | — |
| 2023-09-28 | $6.23 | $6.63 | 666,600 | — | — |
| 2023-09-27 | $6.23 | $6.63 | 954,300 | — | — |
| 2023-09-26 | $6.01 | $6.39 | 196,300 | — | — |
| 2023-09-25 | $6.02 | $6.40 | 334,300 | — | — |
| 2023-09-22 | $5.89 | $6.26 | 445,400 | — | — |
| 2023-09-21 | $5.87 | $6.24 | 703,700 | — | — |
| 2023-09-20 | $5.94 | $6.32 | 454,000 | — | — |
| 2023-09-19 | $6.02 | $6.40 | 753,500 | — | — |
| 2023-09-18 | $5.79 | $6.16 | 905,300 | — | — |
| 2023-09-15 | $5.75 | $6.12 | 1,720,100 | — | — |
| 2023-09-14 | $5.72 | $6.08 | 747,000 | — | — |
| 2023-09-13 | $5.54 | $5.89 | 4,182,400 | — | — |
| 2023-09-12 | $5.55 | $5.90 | 1,530,300 | — | — |
| 2023-09-11 | $6.15 | $6.54 | 959,100 | — | — |
| 2023-09-08 | $7.50 | $7.98 | 346,000 | — | — |
| 2023-09-07 | $7.49 | $7.97 | 395,600 | — | — |
| 2023-09-06 | $7.48 | $7.95 | 579,900 | — | — |
| 2023-09-05 | $7.75 | $8.24 | 1,450,600 | — | — |
| 2023-09-01 | $7.66 | $8.15 | 1,096,700 | — | — |
| 2023-08-31 | $7.40 | $7.87 | 534,200 | — | — |
| 2023-08-30 | $7.85 | $8.23 | 229,100 | — | — |
| 2023-08-29 | $7.90 | $8.28 | 112,400 | — | — |
| 2023-08-28 | $7.97 | $8.36 | 112,000 | — | — |
| 2023-08-25 | $8.01 | $8.40 | 189,500 | — | — |
| 2023-08-24 | $7.90 | $8.28 | 114,500 | — | — |
| 2023-08-23 | $7.99 | $8.38 | 130,200 | — | — |
| 2023-08-22 | $7.91 | $8.29 | 107,200 | — | — |
| 2023-08-21 | $7.80 | $8.18 | 109,700 | — | — |
| 2023-08-18 | $7.85 | $8.23 | 134,900 | — | — |
| 2023-08-17 | $7.76 | $8.14 | 141,500 | — | — |
| 2023-08-16 | $7.49 | $7.85 | 146,800 | — | — |
| 2023-08-15 | $7.49 | $7.85 | 142,300 | — | — |
| 2023-08-14 | $7.99 | $8.38 | 262,800 | — | — |
| 2023-08-11 | $7.97 | $8.36 | 375,800 | — | — |
| 2023-08-10 | $7.07 | $7.41 | 181,400 | — | — |
| 2023-08-09 | $7.24 | $7.59 | 191,100 | — | — |
| 2023-08-08 | $7.15 | $7.50 | 150,200 | — | — |
| 2023-08-07 | $7.10 | $7.44 | 143,300 | — | — |
| 2023-08-04 | $7.03 | $7.37 | 58,500 | — | — |
| 2023-08-03 | $7.25 | $7.60 | 96,800 | — | — |
| 2023-08-02 | $7.44 | $7.80 | 247,100 | — | — |
| 2023-08-01 | $7.22 | $7.57 | 111,000 | — | — |
| 2023-07-31 | $7.29 | $7.64 | 70,200 | — | — |
| 2023-07-28 | $7.16 | $7.51 | 98,200 | — | — |
| 2023-07-27 | $6.98 | $7.32 | 66,400 | — | — |
| 2023-07-26 | $7.00 | $7.34 | 88,400 | — | — |
| 2023-07-25 | $6.96 | $7.30 | 66,500 | — | — |
| 2023-07-24 | $7.34 | $7.70 | 121,500 | — | — |
| 2023-07-21 | $6.98 | $7.32 | 85,400 | — | — |
| 2023-07-20 | $7.30 | $7.65 | 284,400 | — | — |
| 2023-07-19 | $7.03 | $7.37 | 87,200 | — | — |
| 2023-07-18 | $7.10 | $7.44 | 150,100 | — | — |
| 2023-07-17 | $6.99 | $7.33 | 174,500 | — | — |
| 2023-07-14 | $6.60 | $6.92 | 97,800 | — | — |
| 2023-07-13 | $6.71 | $7.04 | 75,900 | — | — |
| 2023-07-12 | $6.86 | $7.19 | 87,800 | — | — |
| 2023-07-11 | $6.76 | $7.09 | 80,500 | — | — |
| 2023-07-10 | $6.80 | $7.13 | 115,200 | — | — |
| 2023-07-07 | $6.63 | $6.95 | 160,600 | — | — |
| 2023-07-06 | $6.46 | $6.77 | 150,500 | — | — |
| 2023-07-05 | $6.62 | $6.94 | 149,900 | — | — |
| 2023-07-03 | $6.79 | $7.12 | 36,700 | — | — |
| 2023-06-30 | $6.63 | $6.95 | 132,000 | — | — |
| 2023-06-29 | $6.68 | $7.00 | 141,400 | — | — |
| 2023-06-28 | $6.63 | $6.95 | 162,600 | — | — |
| 2023-06-27 | $6.45 | $6.76 | 162,200 | — | — |
| 2023-06-26 | $6.16 | $6.46 | 237,300 | — | — |
| 2023-06-23 | $6.79 | $7.12 | 3,810,500 | — | — |
| 2023-06-22 | $6.86 | $7.19 | 371,200 | — | — |
| 2023-06-21 | $6.91 | $7.25 | 310,400 | — | — |
| 2023-06-20 | $6.74 | $7.07 | 286,400 | — | — |
| 2023-06-16 | $6.58 | $6.90 | 365,400 | — | — |
| 2023-06-15 | $6.37 | $6.68 | 301,300 | — | — |
| 2023-06-14 | $6.29 | $6.60 | 332,300 | — | — |
| 2023-06-13 | $6.41 | $6.72 | 186,000 | — | — |
| 2023-06-12 | $6.77 | $7.10 | 302,200 | — | — |
| 2023-06-09 | $6.03 | $6.32 | 134,000 | — | — |
| 2023-06-08 | $6.39 | $6.70 | 168,200 | — | — |
| 2023-06-07 | $6.06 | $6.35 | 175,000 | — | — |
| 2023-06-06 | $5.97 | $6.26 | 136,700 | — | — |
| 2023-06-05 | $6.07 | $6.36 | 221,100 | — | — |
| 2023-06-02 | $5.93 | $6.22 | 97,100 | — | — |
| 2023-06-01 | $5.95 | $6.24 | 152,300 | — | — |
| 2023-05-31 | $5.70 | $5.98 | 172,100 | — | — |
| 2023-05-30 | $5.96 | $6.13 | 165,600 | — | — |
| 2023-05-26 | $5.90 | $6.07 | 145,300 | — | — |
| 2023-05-25 | $6.00 | $6.18 | 139,400 | — | — |
| 2023-05-24 | $6.06 | $6.24 | 206,700 | — | — |
| 2023-05-23 | $5.65 | $5.82 | 127,900 | — | — |
| 2023-05-22 | $5.56 | $5.72 | 177,900 | — | — |
| 2023-05-19 | $5.31 | $5.47 | 348,700 | — | — |
| 2023-05-18 | $6.00 | $6.18 | 117,600 | — | — |
| 2023-05-17 | $5.88 | $6.05 | 40,400 | — | — |
| 2023-05-16 | $5.41 | $5.57 | 57,500 | — | — |
| 2023-05-15 | $5.36 | $5.52 | 66,800 | — | — |
| 2023-05-12 | $5.15 | $5.30 | 50,000 | — | — |
| 2023-05-11 | $5.30 | $5.45 | 34,900 | — | — |
| 2023-05-10 | $5.57 | $5.73 | 45,700 | — | — |
| 2023-05-09 | $5.57 | $5.73 | 58,600 | — | — |
| 2023-05-08 | $6.01 | $6.19 | 29,800 | — | — |
| 2023-05-05 | $5.95 | $6.12 | 24,400 | — | — |
| 2023-05-04 | $5.34 | $5.50 | 53,100 | — | — |
| 2023-05-03 | $5.55 | $5.71 | 39,100 | — | — |
| 2023-05-02 | $5.79 | $5.96 | 31,300 | — | — |
| 2023-05-01 | $5.83 | $6.00 | 34,700 | — | — |
| 2023-04-28 | $5.68 | $5.85 | 27,300 | — | — |
| 2023-04-27 | $5.68 | $5.85 | 38,400 | — | — |
| 2023-04-26 | $5.81 | $5.98 | 48,100 | — | — |
| 2023-04-25 | $5.76 | $5.93 | 15,400 | — | — |
| 2023-04-24 | $5.98 | $6.15 | 87,700 | — | — |
| 2023-04-21 | $5.47 | $5.63 | 38,500 | — | — |
| 2023-04-20 | $5.53 | $5.69 | 17,500 | — | — |
| 2023-04-19 | $5.80 | $5.97 | 20,900 | — | — |
| 2023-04-18 | $5.89 | $6.06 | 18,600 | — | — |
| 2023-04-17 | $6.05 | $6.23 | 46,400 | — | — |
| 2023-04-14 | $6.32 | $6.50 | 106,600 | — | — |
| 2023-04-13 | $6.07 | $6.25 | 57,800 | — | — |
| 2023-04-12 | $6.14 | $6.32 | 76,700 | — | — |
| 2023-04-11 | $6.11 | $6.29 | 98,100 | — | — |
| 2023-04-10 | $6.16 | $6.34 | 80,300 | — | — |
| 2023-04-06 | $5.92 | $6.09 | 38,900 | — | — |
| 2023-04-05 | $6.04 | $6.22 | 41,300 | — | — |
| 2023-04-04 | $6.26 | $6.44 | 64,600 | — | — |
| 2023-04-03 | $6.18 | $6.36 | 71,700 | — | — |
| 2023-03-31 | $5.87 | $6.04 | 28,600 | — | — |
| 2023-03-30 | $5.91 | $6.08 | 27,000 | — | — |
| 2023-03-29 | $6.30 | $6.48 | 42,800 | — | — |
| 2023-03-28 | $6.37 | $6.56 | 152,100 | — | — |
| 2023-03-27 | $5.51 | $5.67 | 56,000 | — | — |
| 2023-03-24 | $5.25 | $5.40 | 59,100 | — | — |
| 2023-03-23 | $4.98 | $5.13 | 117,800 | — | — |
| 2023-03-22 | $5.04 | $5.19 | 107,100 | — | — |
| 2023-03-21 | $5.01 | $5.16 | 97,100 | — | — |
| 2023-03-20 | $5.02 | $5.17 | 67,500 | — | — |
| 2023-03-17 | $5.20 | $5.35 | 301,000 | — | — |
| 2023-03-16 | $5.04 | $5.19 | 55,900 | — | — |
| 2023-03-15 | $5.05 | $5.20 | 108,900 | — | — |
| 2023-03-14 | $5.10 | $5.25 | 109,500 | — | — |
| 2023-03-13 | $5.11 | $5.26 | 99,700 | — | — |
| 2023-03-10 | $5.44 | $5.60 | 54,500 | — | — |
| 2023-03-09 | $5.45 | $5.61 | 13,900 | — | — |
| 2023-03-08 | $5.56 | $5.72 | 35,100 | — | — |
| 2023-03-07 | $5.62 | $5.78 | 26,000 | — | — |
| 2023-03-06 | $5.50 | $5.66 | 46,000 | — | — |
| 2023-03-03 | $5.65 | $5.82 | 20,200 | — | — |
| 2023-03-02 | $5.69 | $5.86 | 51,600 | — | — |
| 2023-03-01 | $5.90 | $6.07 | 77,100 | — | — |
| 2023-02-28 | $5.29 | $5.44 | 49,900 | — | — |
| 2023-02-27 | $5.60 | $5.65 | 85,500 | — | — |
| 2023-02-24 | $6.10 | $6.16 | 33,200 | — | — |
| 2023-02-23 | $6.72 | $6.78 | 25,900 | — | — |
| 2023-02-22 | $6.60 | $6.66 | 26,600 | — | — |
| 2023-02-21 | $6.60 | $6.66 | 49,300 | — | — |
| 2023-02-17 | $6.65 | $6.71 | 55,100 | — | — |
| 2023-02-16 | $6.84 | $6.90 | 20,900 | — | — |
| 2023-02-15 | $7.00 | $7.06 | 33,700 | — | — |
| 2023-02-14 | $7.01 | $7.07 | 40,900 | — | — |
| 2023-02-13 | $7.11 | $7.17 | 45,400 | — | — |
| 2023-02-10 | $7.36 | $7.43 | 36,100 | — | — |
| 2023-02-09 | $7.20 | $7.26 | 29,900 | — | — |
| 2023-02-08 | $7.21 | $7.28 | 36,400 | — | — |
| 2023-02-07 | $7.24 | $7.31 | 37,200 | — | — |
| 2023-02-06 | $7.15 | $7.21 | 43,600 | — | — |
| 2023-02-03 | $7.52 | $7.59 | 30,800 | — | — |
| 2023-02-02 | $7.43 | $7.50 | 30,000 | — | — |
| 2023-02-01 | $7.10 | $7.16 | 66,200 | — | — |
| 2023-01-31 | $7.21 | $7.28 | 41,200 | — | — |
| 2023-01-30 | $7.19 | $7.25 | 43,400 | — | — |
| 2023-01-27 | $7.71 | $7.78 | 197,200 | — | — |
| 2023-01-26 | $7.61 | $7.68 | 20,500 | — | — |
| 2023-01-25 | $7.78 | $7.85 | 24,400 | — | — |
| 2023-01-24 | $7.62 | $7.69 | 104,900 | — | — |
| 2023-01-23 | $7.64 | $7.71 | 23,600 | — | — |
| 2023-01-20 | $7.84 | $7.91 | 45,100 | — | — |
| 2023-01-19 | $7.95 | $8.02 | 40,100 | — | — |
| 2023-01-18 | $8.51 | $8.59 | 21,900 | — | — |
| 2023-01-17 | $8.40 | $8.48 | 7,100 | — | — |
| 2023-01-13 | $8.55 | $8.63 | 12,500 | — | — |
| 2023-01-12 | $8.64 | $8.72 | 20,100 | — | — |
| 2023-01-11 | $8.45 | $8.53 | 8,700 | — | — |
| 2023-01-10 | $8.67 | $8.75 | 8,700 | — | — |
| 2023-01-09 | $9.13 | $9.21 | 12,100 | — | — |
| 2023-01-06 | $9.09 | $9.17 | 13,100 | — | — |
| 2023-01-05 | $8.68 | $8.76 | 3,900 | — | — |
| 2023-01-04 | $8.66 | $8.74 | 11,100 | — | — |
| 2023-01-03 | $8.51 | $8.59 | 9,800 | — | — |