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
- 2009-07-30 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 | $6.51 | $7.47 | 1,450,400 | — | — |
| 2023-12-28 | $6.72 | $7.71 | 670,800 | — | — |
| 2023-12-27 | $6.73 | $7.72 | 628,600 | — | — |
| 2023-12-26 | $6.71 | $7.70 | 822,100 | — | — |
| 2023-12-22 | $6.69 | $7.68 | 948,700 | — | — |
| 2023-12-21 | $6.53 | $7.49 | 946,400 | — | — |
| 2023-12-20 | $6.31 | $7.24 | 628,400 | — | — |
| 2023-12-19 | $6.47 | $7.43 | 743,600 | — | — |
| 2023-12-18 | $6.35 | $7.29 | 657,300 | — | — |
| 2023-12-15 | $6.47 | $7.43 | 827,600 | — | — |
| 2023-12-14 | $6.57 | $7.54 | 1,399,600 | — | — |
| 2023-12-13 | $6.54 | $7.51 | 2,935,000 | — | — |
| 2023-12-12 | $5.99 | $6.87 | 1,070,900 | — | — |
| 2023-12-11 | $6.11 | $7.01 | 888,900 | — | — |
| 2023-12-08 | $6.11 | $7.01 | 835,300 | — | — |
| 2023-12-07 | $6.11 | $7.01 | 1,235,400 | — | — |
| 2023-12-06 | $6.01 | $6.90 | 1,789,100 | — | — |
| 2023-12-05 | $5.88 | $6.75 | 972,200 | — | — |
| 2023-12-04 | $6.12 | $7.02 | 2,798,100 | — | — |
| 2023-12-01 | $6.12 | $7.02 | 2,942,800 | — | — |
| 2023-11-30 | $5.79 | $6.64 | 4,826,300 | — | — |
| 2023-11-29 | $5.38 | $6.17 | 1,530,100 | — | — |
| 2023-11-28 | $5.16 | $5.92 | 1,077,000 | — | — |
| 2023-11-27 | $4.94 | $5.67 | 581,600 | — | — |
| 2023-11-24 | $4.98 | $5.72 | 386,600 | — | — |
| 2023-11-22 | $4.94 | $5.67 | 410,100 | — | — |
| 2023-11-21 | $4.89 | $5.61 | 558,200 | — | — |
| 2023-11-20 | $4.93 | $5.66 | 711,800 | — | — |
| 2023-11-17 | $4.99 | $5.73 | 1,438,700 | — | — |
| 2023-11-16 | $4.86 | $5.58 | 1,337,100 | — | — |
| 2023-11-15 | $4.89 | $5.61 | 1,278,200 | — | — |
| 2023-11-14 | $4.67 | $5.36 | 819,600 | — | — |
| 2023-11-13 | $4.41 | $5.06 | 1,077,100 | — | — |
| 2023-11-10 | $4.43 | $5.08 | 1,928,000 | — | — |
| 2023-11-09 | $4.49 | $5.15 | 1,431,200 | — | — |
| 2023-11-08 | $4.70 | $5.39 | 2,698,300 | — | — |
| 2023-11-07 | $4.46 | $5.12 | 1,651,200 | — | — |
| 2023-11-06 | $4.53 | $5.20 | 1,187,600 | — | — |
| 2023-11-03 | $4.70 | $5.39 | 1,559,500 | — | — |
| 2023-11-02 | $4.61 | $5.29 | 2,325,000 | — | — |
| 2023-11-01 | $4.45 | $5.11 | 2,272,200 | — | — |
| 2023-10-31 | $4.55 | $5.22 | 1,462,500 | — | — |
| 2023-10-30 | $4.44 | $5.10 | 1,042,400 | — | — |
| 2023-10-27 | $4.43 | $5.08 | 709,700 | — | — |
| 2023-10-26 | $4.50 | $5.16 | 979,400 | — | — |
| 2023-10-25 | $4.45 | $5.11 | 626,300 | — | — |
| 2023-10-24 | $4.65 | $5.34 | 987,700 | — | — |
| 2023-10-23 | $4.51 | $5.18 | 916,300 | — | — |
| 2023-10-20 | $4.43 | $5.08 | 833,100 | — | — |
| 2023-10-19 | $4.64 | $5.33 | 670,800 | — | — |
| 2023-10-18 | $4.71 | $5.41 | 1,213,800 | — | — |
| 2023-10-17 | $4.93 | $5.66 | 555,800 | — | — |
| 2023-10-16 | $4.87 | $5.59 | 708,200 | — | — |
| 2023-10-13 | $4.87 | $5.59 | 528,800 | — | — |
| 2023-10-12 | $4.98 | $5.72 | 623,000 | — | — |
| 2023-10-11 | $5.09 | $5.84 | 949,900 | — | — |
| 2023-10-10 | $5.14 | $5.90 | 544,000 | — | — |
| 2023-10-09 | $5.07 | $5.82 | 415,700 | — | — |
| 2023-10-06 | $5.02 | $5.76 | 565,000 | — | — |
| 2023-10-05 | $4.90 | $5.62 | 698,000 | — | — |
| 2023-10-04 | $4.82 | $5.53 | 1,535,900 | — | — |
| 2023-10-03 | $5.08 | $5.83 | 1,073,100 | — | — |
| 2023-10-02 | $5.00 | $5.74 | 462,400 | — | — |
| 2023-09-29 | $5.20 | $5.97 | 638,100 | — | — |
| 2023-09-28 | $5.17 | $5.93 | 688,400 | — | — |
| 2023-09-27 | $5.06 | $5.81 | 697,100 | — | — |
| 2023-09-26 | $5.09 | $5.84 | 782,600 | — | — |
| 2023-09-25 | $5.15 | $5.91 | 283,300 | — | — |
| 2023-09-22 | $5.18 | $5.94 | 794,000 | — | — |
| 2023-09-21 | $5.17 | $5.93 | 1,279,900 | — | — |
| 2023-09-20 | $5.32 | $6.11 | 1,040,900 | — | — |
| 2023-09-19 | $5.31 | $6.09 | 444,800 | — | — |
| 2023-09-18 | $5.20 | $5.97 | 938,600 | — | — |
| 2023-09-15 | $5.43 | $6.23 | 930,400 | — | — |
| 2023-09-14 | $5.61 | $6.44 | 846,300 | — | — |
| 2023-09-13 | $5.45 | $6.25 | 961,500 | — | — |
| 2023-09-12 | $5.37 | $6.16 | 1,143,300 | — | — |
| 2023-09-11 | $5.31 | $6.09 | 557,300 | — | — |
| 2023-09-08 | $5.35 | $6.14 | 673,400 | — | — |
| 2023-09-07 | $5.30 | $6.08 | 746,000 | — | — |
| 2023-09-06 | $5.35 | $6.14 | 928,600 | — | — |
| 2023-09-05 | $5.53 | $6.35 | 867,600 | — | — |
| 2023-09-01 | $5.39 | $6.19 | 466,700 | — | — |
| 2023-08-31 | $5.33 | $6.12 | 640,300 | — | — |
| 2023-08-30 | $5.34 | $6.13 | 537,800 | — | — |
| 2023-08-29 | $5.48 | $6.29 | 628,500 | — | — |
| 2023-08-28 | $5.41 | $6.21 | 755,400 | — | — |
| 2023-08-25 | $5.49 | $6.30 | 908,700 | — | — |
| 2023-08-24 | $5.51 | $6.32 | 880,800 | — | — |
| 2023-08-23 | $5.57 | $6.39 | 1,035,900 | — | — |
| 2023-08-22 | $5.63 | $6.46 | 609,200 | — | — |
| 2023-08-21 | $5.68 | $6.52 | 834,400 | — | — |
| 2023-08-18 | $5.59 | $6.42 | 1,398,500 | — | — |
| 2023-08-17 | $5.60 | $6.43 | 1,651,700 | — | — |
| 2023-08-16 | $5.62 | $6.45 | 3,678,300 | — | — |
| 2023-08-15 | $5.14 | $5.90 | 4,731,400 | — | — |
| 2023-08-14 | $4.83 | $5.54 | 1,471,800 | — | — |
| 2023-08-11 | $4.83 | $5.54 | 1,067,800 | — | — |
| 2023-08-10 | $4.93 | $5.66 | 1,011,500 | — | — |
| 2023-08-09 | $5.02 | $5.76 | 1,404,900 | — | — |
| 2023-08-08 | $4.97 | $5.70 | 1,343,800 | — | — |
| 2023-08-07 | $5.07 | $5.82 | 772,700 | — | — |
| 2023-08-04 | $5.03 | $5.77 | 473,900 | — | — |
| 2023-08-03 | $5.08 | $5.83 | 834,300 | — | — |
| 2023-08-02 | $5.04 | $5.78 | 992,700 | — | — |
| 2023-08-01 | $5.39 | $6.19 | 678,700 | — | — |
| 2023-07-31 | $5.42 | $6.22 | 1,970,400 | — | — |
| 2023-07-28 | $5.06 | $5.81 | 789,100 | — | — |
| 2023-07-27 | $4.97 | $5.70 | 911,700 | — | — |
| 2023-07-26 | $5.16 | $5.92 | 473,500 | — | — |
| 2023-07-25 | $5.20 | $5.97 | 907,500 | — | — |
| 2023-07-24 | $5.12 | $5.88 | 953,800 | — | — |
| 2023-07-21 | $5.07 | $5.82 | 696,400 | — | — |
| 2023-07-20 | $4.89 | $5.61 | 567,900 | — | — |
| 2023-07-19 | $5.05 | $5.80 | 705,100 | — | — |
| 2023-07-18 | $4.98 | $5.72 | 945,500 | — | — |
| 2023-07-17 | $4.80 | $5.51 | 1,143,400 | — | — |
| 2023-07-14 | $4.87 | $5.59 | 650,600 | — | — |
| 2023-07-13 | $5.01 | $5.75 | 778,000 | — | — |
| 2023-07-12 | $4.90 | $5.62 | 634,200 | — | — |
| 2023-07-11 | $4.86 | $5.58 | 1,460,500 | — | — |
| 2023-07-10 | $4.91 | $5.64 | 346,900 | — | — |
| 2023-07-07 | $4.82 | $5.53 | 719,100 | — | — |
| 2023-07-06 | $4.72 | $5.42 | 1,005,400 | — | — |
| 2023-07-05 | $4.79 | $5.50 | 529,900 | — | — |
| 2023-07-03 | $4.88 | $5.60 | 550,000 | — | — |
| 2023-06-30 | $4.77 | $5.47 | 608,400 | — | — |
| 2023-06-29 | $4.85 | $5.57 | 575,000 | — | — |
| 2023-06-28 | $4.81 | $5.52 | 625,000 | — | — |
| 2023-06-27 | $4.93 | $5.66 | 683,300 | — | — |
| 2023-06-26 | $4.94 | $5.67 | 618,600 | — | — |
| 2023-06-23 | $5.00 | $5.74 | 1,525,000 | — | — |
| 2023-06-22 | $5.03 | $5.77 | 688,800 | — | — |
| 2023-06-21 | $5.12 | $5.88 | 745,200 | — | — |
| 2023-06-20 | $5.08 | $5.83 | 1,682,600 | — | — |
| 2023-06-16 | $5.11 | $5.86 | 1,439,100 | — | — |
| 2023-06-15 | $5.33 | $6.12 | 963,100 | — | — |
| 2023-06-14 | $5.34 | $6.13 | 1,218,900 | — | — |
| 2023-06-13 | $5.24 | $6.01 | 1,047,500 | — | — |
| 2023-06-12 | $5.07 | $5.82 | 1,035,600 | — | — |
| 2023-06-09 | $5.06 | $5.81 | 492,100 | — | — |
| 2023-06-08 | $5.01 | $5.75 | 700,300 | — | — |
| 2023-06-07 | $5.13 | $5.89 | 1,354,200 | — | — |
| 2023-06-06 | $5.06 | $5.81 | 1,094,400 | — | — |
| 2023-06-05 | $4.75 | $5.45 | 1,229,300 | — | — |
| 2023-06-02 | $4.78 | $5.49 | 1,080,900 | — | — |
| 2023-06-01 | $4.49 | $5.15 | 699,300 | — | — |
| 2023-05-31 | $4.34 | $4.98 | 945,800 | — | — |
| 2023-05-30 | $4.50 | $5.16 | 925,800 | — | — |
| 2023-05-26 | $4.74 | $5.44 | 822,800 | — | — |
| 2023-05-25 | $4.71 | $5.41 | 660,800 | — | — |
| 2023-05-24 | $4.82 | $5.53 | 972,900 | — | — |
| 2023-05-23 | $4.86 | $5.58 | 1,354,900 | — | — |
| 2023-05-22 | $5.02 | $5.76 | 1,923,800 | — | — |
| 2023-05-19 | $4.65 | $5.34 | 930,500 | — | — |
| 2023-05-18 | $4.55 | $5.22 | 705,000 | — | — |
| 2023-05-17 | $4.44 | $5.10 | 766,500 | — | — |
| 2023-05-16 | $4.41 | $5.06 | 693,900 | — | — |
| 2023-05-15 | $4.45 | $5.11 | 1,106,400 | — | — |
| 2023-05-12 | $4.60 | $5.28 | 1,372,400 | — | — |
| 2023-05-11 | $4.64 | $5.33 | 2,422,500 | — | — |
| 2023-05-10 | $4.27 | $4.90 | 1,312,900 | — | — |
| 2023-05-09 | $4.24 | $4.87 | 1,275,700 | — | — |
| 2023-05-08 | $4.13 | $4.74 | 1,004,200 | — | — |
| 2023-05-05 | $4.22 | $4.84 | 748,500 | — | — |
| 2023-05-04 | $4.06 | $4.66 | 1,129,400 | — | — |
| 2023-05-03 | $4.08 | $4.68 | 672,800 | — | — |
| 2023-05-02 | $4.05 | $4.65 | 771,100 | — | — |
| 2023-05-01 | $4.09 | $4.69 | 442,300 | — | — |
| 2023-04-28 | $4.04 | $4.64 | 670,200 | — | — |
| 2023-04-27 | $4.08 | $4.68 | 802,600 | — | — |
| 2023-04-26 | $4.06 | $4.66 | 663,900 | — | — |
| 2023-04-25 | $4.04 | $4.64 | 1,259,000 | — | — |
| 2023-04-24 | $4.07 | $4.67 | 929,000 | — | — |
| 2023-04-21 | $4.13 | $4.74 | 1,240,200 | — | — |
| 2023-04-20 | $4.15 | $4.76 | 1,235,500 | — | — |
| 2023-04-19 | $4.28 | $4.91 | 622,800 | — | — |
| 2023-04-18 | $4.30 | $4.93 | 713,600 | — | — |
| 2023-04-17 | $4.31 | $4.95 | 939,400 | — | — |
| 2023-04-14 | $4.33 | $4.97 | 912,000 | — | — |
| 2023-04-13 | $4.39 | $5.04 | 815,800 | — | — |
| 2023-04-12 | $4.47 | $5.13 | 959,900 | — | — |
| 2023-04-11 | $4.65 | $5.34 | 845,100 | — | — |
| 2023-04-10 | $4.50 | $5.16 | 701,200 | — | — |
| 2023-04-06 | $4.48 | $5.14 | 824,700 | — | — |
| 2023-04-05 | $4.38 | $5.03 | 1,248,800 | — | — |
| 2023-04-04 | $4.57 | $5.24 | 2,189,100 | — | — |
| 2023-04-03 | $5.10 | $5.85 | 1,399,800 | — | — |
| 2023-03-31 | $4.94 | $5.67 | 1,774,400 | — | — |
| 2023-03-30 | $4.85 | $5.57 | 1,133,900 | — | — |
| 2023-03-29 | $4.72 | $5.42 | 629,700 | — | — |
| 2023-03-28 | $4.62 | $5.30 | 787,700 | — | — |
| 2023-03-27 | $4.53 | $5.20 | 1,020,900 | — | — |
| 2023-03-24 | $4.46 | $5.12 | 1,751,900 | — | — |
| 2023-03-23 | $4.27 | $4.90 | 642,500 | — | — |
| 2023-03-22 | $4.31 | $4.95 | 844,600 | — | — |
| 2023-03-21 | $4.53 | $5.20 | 754,700 | — | — |
| 2023-03-20 | $4.41 | $5.06 | 936,200 | — | — |
| 2023-03-17 | $4.28 | $4.91 | 1,141,800 | — | — |
| 2023-03-16 | $4.35 | $4.99 | 1,014,900 | — | — |
| 2023-03-15 | $4.32 | $4.96 | 1,301,300 | — | — |
| 2023-03-14 | $4.62 | $5.30 | 1,187,300 | — | — |
| 2023-03-13 | $4.46 | $5.12 | 1,197,600 | — | — |
| 2023-03-10 | $4.64 | $5.33 | 1,825,500 | — | — |
| 2023-03-09 | $4.68 | $5.37 | 1,232,900 | — | — |
| 2023-03-08 | $4.95 | $5.68 | 874,000 | — | — |
| 2023-03-07 | $4.91 | $5.64 | 941,400 | — | — |
| 2023-03-06 | $4.92 | $5.65 | 1,040,000 | — | — |
| 2023-03-03 | $5.30 | $6.08 | 1,097,000 | — | — |
| 2023-03-02 | $5.28 | $6.06 | 1,187,100 | — | — |
| 2023-03-01 | $5.29 | $6.07 | 4,977,900 | — | — |
| 2023-02-28 | $4.99 | $5.73 | 1,704,600 | — | — |
| 2023-02-27 | $4.93 | $5.66 | 2,059,400 | — | — |
| 2023-02-24 | $4.99 | $5.73 | 2,768,400 | — | — |
| 2023-02-23 | $5.03 | $5.77 | 6,708,100 | — | — |
| 2023-02-22 | $4.28 | $4.91 | 1,792,900 | — | — |
| 2023-02-21 | $4.35 | $4.99 | 1,031,900 | — | — |
| 2023-02-17 | $4.27 | $4.90 | 1,610,600 | — | — |
| 2023-02-16 | $4.40 | $5.05 | 749,500 | — | — |
| 2023-02-15 | $4.49 | $5.15 | 988,500 | — | — |
| 2023-02-14 | $4.50 | $5.16 | 952,100 | — | — |
| 2023-02-13 | $4.42 | $5.07 | 584,800 | — | — |
| 2023-02-10 | $4.39 | $5.04 | 810,900 | — | — |
| 2023-02-09 | $4.45 | $5.11 | 1,039,300 | — | — |
| 2023-02-08 | $4.64 | $5.33 | 1,155,400 | — | — |
| 2023-02-07 | $4.60 | $5.28 | 1,236,100 | — | — |
| 2023-02-06 | $4.53 | $5.20 | 1,031,300 | — | — |
| 2023-02-03 | $4.79 | $5.50 | 1,232,700 | — | — |
| 2023-02-02 | $4.82 | $5.53 | 1,352,800 | — | — |
| 2023-02-01 | $4.70 | $5.39 | 1,049,000 | — | — |
| 2023-01-31 | $4.75 | $5.45 | 2,045,200 | — | — |
| 2023-01-30 | $4.56 | $5.23 | 1,456,600 | — | — |
| 2023-01-27 | $4.73 | $5.43 | 549,100 | — | — |
| 2023-01-26 | $4.78 | $5.49 | 771,400 | — | — |
| 2023-01-25 | $4.79 | $5.50 | 882,700 | — | — |
| 2023-01-24 | $4.77 | $5.47 | 976,700 | — | — |
| 2023-01-23 | $4.71 | $5.41 | 1,170,000 | — | — |
| 2023-01-20 | $4.79 | $5.50 | 1,095,700 | — | — |
| 2023-01-19 | $4.65 | $5.34 | 3,226,700 | — | — |
| 2023-01-18 | $4.79 | $5.50 | 1,400,800 | — | — |
| 2023-01-17 | $4.77 | $5.47 | 1,359,500 | — | — |
| 2023-01-13 | $4.84 | $5.55 | 825,400 | — | — |
| 2023-01-12 | $4.78 | $5.49 | 1,579,300 | — | — |
| 2023-01-11 | $4.60 | $5.28 | 1,388,700 | — | — |
| 2023-01-10 | $4.46 | $5.12 | 1,424,800 | — | — |
| 2023-01-09 | $4.36 | $5.00 | 1,572,700 | — | — |
| 2023-01-06 | $4.27 | $4.90 | 2,741,200 | — | — |
| 2023-01-05 | $3.99 | $4.58 | 1,788,100 | — | — |
| 2023-01-04 | $3.93 | $4.51 | 1,238,800 | — | — |
| 2023-01-03 | $3.66 | $4.20 | 1,074,200 | — | — |