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
- 2005-12-21 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 | $5.64 | $5.64 | 355,100 | — | — |
| 2023-12-28 | $5.66 | $5.66 | 298,100 | — | — |
| 2023-12-27 | $5.78 | $5.78 | 388,900 | — | — |
| 2023-12-26 | $5.86 | $5.86 | 337,800 | — | — |
| 2023-12-22 | $5.77 | $5.77 | 325,500 | — | — |
| 2023-12-21 | $5.84 | $5.84 | 325,100 | — | — |
| 2023-12-20 | $5.75 | $5.75 | 644,400 | — | — |
| 2023-12-19 | $5.91 | $5.91 | 395,700 | — | — |
| 2023-12-18 | $5.78 | $5.78 | 283,500 | — | — |
| 2023-12-15 | $5.76 | $5.76 | 358,600 | — | — |
| 2023-12-14 | $5.88 | $5.88 | 366,400 | — | — |
| 2023-12-13 | $5.71 | $5.71 | 434,600 | — | — |
| 2023-12-12 | $5.52 | $5.52 | 351,300 | — | — |
| 2023-12-11 | $5.75 | $5.75 | 273,400 | — | — |
| 2023-12-08 | $5.89 | $5.89 | 176,600 | — | — |
| 2023-12-07 | $5.80 | $5.80 | 280,500 | — | — |
| 2023-12-06 | $5.88 | $5.88 | 420,700 | — | — |
| 2023-12-05 | $6.08 | $6.08 | 338,400 | — | — |
| 2023-12-04 | $6.18 | $6.18 | 318,800 | — | — |
| 2023-12-01 | $6.43 | $6.43 | 329,200 | — | — |
| 2023-11-30 | $6.34 | $6.34 | 324,300 | — | — |
| 2023-11-29 | $6.32 | $6.32 | 253,700 | — | — |
| 2023-11-28 | $6.39 | $6.39 | 261,700 | — | — |
| 2023-11-27 | $6.30 | $6.30 | 188,900 | — | — |
| 2023-11-24 | $6.40 | $6.40 | 193,800 | — | — |
| 2023-11-22 | $6.20 | $6.20 | 358,100 | — | — |
| 2023-11-21 | $6.27 | $6.27 | 233,600 | — | — |
| 2023-11-20 | $6.34 | $6.34 | 323,600 | — | — |
| 2023-11-17 | $6.40 | $6.40 | 502,200 | — | — |
| 2023-11-16 | $6.04 | $6.04 | 580,000 | — | — |
| 2023-11-15 | $6.22 | $6.22 | 414,200 | — | — |
| 2023-11-14 | $6.45 | $6.45 | 235,800 | — | — |
| 2023-11-13 | $6.14 | $6.14 | 278,700 | — | — |
| 2023-11-10 | $6.21 | $6.21 | 243,700 | — | — |
| 2023-11-09 | $6.09 | $6.09 | 582,400 | — | — |
| 2023-11-08 | $6.08 | $6.08 | 420,500 | — | — |
| 2023-11-07 | $6.31 | $6.31 | 547,600 | — | — |
| 2023-11-06 | $6.83 | $6.83 | 268,000 | — | — |
| 2023-11-03 | $6.94 | $6.94 | 571,700 | — | — |
| 2023-11-02 | $7.06 | $7.06 | 1,127,200 | — | — |
| 2023-11-01 | $6.51 | $6.51 | 747,600 | — | — |
| 2023-10-31 | $6.12 | $6.12 | 269,700 | — | — |
| 2023-10-30 | $6.07 | $6.07 | 280,900 | — | — |
| 2023-10-27 | $6.18 | $6.18 | 325,400 | — | — |
| 2023-10-26 | $6.04 | $6.04 | 454,300 | — | — |
| 2023-10-25 | $6.28 | $6.28 | 300,800 | — | — |
| 2023-10-24 | $6.14 | $6.14 | 344,800 | — | — |
| 2023-10-23 | $6.15 | $6.15 | 366,300 | — | — |
| 2023-10-20 | $6.55 | $6.55 | 375,100 | — | — |
| 2023-10-19 | $6.69 | $6.69 | 268,600 | — | — |
| 2023-10-18 | $6.78 | $6.78 | 349,200 | — | — |
| 2023-10-17 | $6.88 | $6.88 | 269,800 | — | — |
| 2023-10-16 | $6.71 | $6.71 | 266,900 | — | — |
| 2023-10-13 | $6.77 | $6.77 | 505,100 | — | — |
| 2023-10-12 | $6.55 | $6.55 | 197,300 | — | — |
| 2023-10-11 | $6.71 | $6.71 | 191,200 | — | — |
| 2023-10-10 | $6.81 | $6.81 | 426,000 | — | — |
| 2023-10-09 | $6.48 | $6.48 | 548,200 | — | — |
| 2023-10-06 | $6.09 | $6.09 | 231,700 | — | — |
| 2023-10-05 | $5.97 | $5.97 | 358,900 | — | — |
| 2023-10-04 | $6.04 | $6.04 | 599,300 | — | — |
| 2023-10-03 | $6.55 | $6.55 | 268,300 | — | — |
| 2023-10-02 | $6.46 | $6.46 | 451,000 | — | — |
| 2023-09-29 | $6.94 | $6.94 | 369,600 | — | — |
| 2023-09-28 | $7.05 | $7.05 | 401,900 | — | — |
| 2023-09-27 | $7.04 | $7.04 | 525,900 | — | — |
| 2023-09-26 | $6.43 | $6.43 | 273,000 | — | — |
| 2023-09-25 | $6.59 | $6.59 | 210,400 | — | — |
| 2023-09-22 | $6.49 | $6.49 | 244,400 | — | — |
| 2023-09-21 | $6.46 | $6.46 | 275,500 | — | — |
| 2023-09-20 | $6.71 | $6.71 | 277,000 | — | — |
| 2023-09-19 | $6.70 | $6.70 | 475,300 | — | — |
| 2023-09-18 | $6.71 | $6.71 | 299,600 | — | — |
| 2023-09-15 | $6.57 | $6.57 | 216,500 | — | — |
| 2023-09-14 | $6.69 | $6.69 | 287,100 | — | — |
| 2023-09-13 | $6.32 | $6.32 | 222,700 | — | — |
| 2023-09-12 | $6.43 | $6.43 | 284,300 | — | — |
| 2023-09-11 | $6.22 | $6.22 | 224,400 | — | — |
| 2023-09-08 | $6.33 | $6.33 | 265,100 | — | — |
| 2023-09-07 | $6.33 | $6.33 | 171,100 | — | — |
| 2023-09-06 | $6.59 | $6.59 | 180,700 | — | — |
| 2023-09-05 | $6.58 | $6.58 | 357,600 | — | — |
| 2023-09-01 | $6.54 | $6.54 | 427,000 | — | — |
| 2023-08-31 | $6.42 | $6.42 | 227,800 | — | — |
| 2023-08-30 | $6.36 | $6.36 | 252,300 | — | — |
| 2023-08-29 | $6.20 | $6.20 | 180,600 | — | — |
| 2023-08-28 | $6.18 | $6.18 | 176,800 | — | — |
| 2023-08-25 | $6.08 | $6.08 | 140,900 | — | — |
| 2023-08-24 | $6.11 | $6.11 | 166,200 | — | — |
| 2023-08-23 | $6.28 | $6.28 | 327,100 | — | — |
| 2023-08-22 | $6.33 | $6.33 | 220,000 | — | — |
| 2023-08-21 | $6.43 | $6.43 | 223,300 | — | — |
| 2023-08-18 | $6.52 | $6.52 | 328,400 | — | — |
| 2023-08-17 | $6.52 | $6.52 | 426,400 | — | — |
| 2023-08-16 | $6.32 | $6.32 | 283,300 | — | — |
| 2023-08-15 | $6.50 | $6.50 | 237,500 | — | — |
| 2023-08-14 | $6.69 | $6.69 | 290,900 | — | — |
| 2023-08-11 | $6.85 | $6.85 | 209,500 | — | — |
| 2023-08-10 | $6.82 | $6.82 | 194,400 | — | — |
| 2023-08-09 | $6.92 | $6.92 | 358,400 | — | — |
| 2023-08-08 | $6.89 | $6.89 | 348,300 | — | — |
| 2023-08-07 | $6.73 | $6.73 | 196,200 | — | — |
| 2023-08-04 | $6.82 | $6.82 | 339,900 | — | — |
| 2023-08-03 | $6.66 | $6.66 | 567,300 | — | — |
| 2023-08-02 | $6.59 | $6.59 | 885,800 | — | — |
| 2023-08-01 | $6.98 | $6.98 | 430,500 | — | — |
| 2023-07-31 | $7.09 | $7.09 | 419,800 | — | — |
| 2023-07-28 | $6.89 | $6.89 | 410,400 | — | — |
| 2023-07-27 | $6.69 | $6.69 | 549,500 | — | — |
| 2023-07-26 | $6.70 | $6.70 | 305,400 | — | — |
| 2023-07-25 | $6.68 | $6.68 | 362,700 | — | — |
| 2023-07-24 | $6.82 | $6.82 | 401,800 | — | — |
| 2023-07-21 | $6.47 | $6.47 | 386,100 | — | — |
| 2023-07-20 | $6.33 | $6.33 | 278,300 | — | — |
| 2023-07-19 | $6.43 | $6.43 | 502,900 | — | — |
| 2023-07-18 | $6.30 | $6.30 | 478,500 | — | — |
| 2023-07-17 | $5.96 | $5.96 | 446,000 | — | — |
| 2023-07-14 | $5.73 | $5.73 | 564,300 | — | — |
| 2023-07-13 | $6.11 | $6.11 | 1,230,400 | — | — |
| 2023-07-12 | $5.64 | $5.64 | 536,000 | — | — |
| 2023-07-11 | $5.70 | $5.70 | 900,200 | — | — |
| 2023-07-10 | $5.37 | $5.37 | 707,900 | — | — |
| 2023-07-07 | $5.23 | $5.23 | 774,400 | — | — |
| 2023-07-06 | $4.89 | $4.89 | 629,700 | — | — |
| 2023-07-05 | $5.09 | $5.09 | 338,700 | — | — |
| 2023-07-03 | $5.03 | $5.03 | 227,100 | — | — |
| 2023-06-30 | $4.91 | $4.91 | 382,900 | — | — |
| 2023-06-29 | $4.87 | $4.87 | 532,300 | — | — |
| 2023-06-28 | $4.73 | $4.73 | 508,500 | — | — |
| 2023-06-27 | $4.77 | $4.77 | 367,600 | — | — |
| 2023-06-26 | $4.87 | $4.87 | 242,400 | — | — |
| 2023-06-23 | $4.83 | $4.83 | 376,900 | — | — |
| 2023-06-22 | $4.94 | $4.94 | 544,300 | — | — |
| 2023-06-21 | $5.22 | $5.22 | 326,200 | — | — |
| 2023-06-20 | $5.23 | $5.23 | 399,200 | — | — |
| 2023-06-16 | $5.48 | $5.48 | 604,700 | — | — |
| 2023-06-15 | $5.41 | $5.41 | 379,800 | — | — |
| 2023-06-14 | $5.31 | $5.31 | 457,300 | — | — |
| 2023-06-13 | $5.48 | $5.48 | 448,900 | — | — |
| 2023-06-12 | $5.42 | $5.42 | 671,800 | — | — |
| 2023-06-09 | $5.88 | $5.88 | 441,800 | — | — |
| 2023-06-08 | $6.20 | $6.20 | 548,700 | — | — |
| 2023-06-07 | $6.17 | $6.17 | 539,000 | — | — |
| 2023-06-06 | $5.77 | $5.77 | 497,600 | — | — |
| 2023-06-05 | $5.45 | $5.45 | 410,100 | — | — |
| 2023-06-02 | $5.54 | $5.54 | 681,300 | — | — |
| 2023-06-01 | $5.28 | $5.28 | 456,300 | — | — |
| 2023-05-31 | $5.12 | $5.12 | 1,320,100 | — | — |
| 2023-05-30 | $5.26 | $5.26 | 612,800 | — | — |
| 2023-05-26 | $5.27 | $5.27 | 437,000 | — | — |
| 2023-05-25 | $5.30 | $5.30 | 405,900 | — | — |
| 2023-05-24 | $5.71 | $5.71 | 283,000 | — | — |
| 2023-05-23 | $5.77 | $5.77 | 322,700 | — | — |
| 2023-05-22 | $5.70 | $5.70 | 349,200 | — | — |
| 2023-05-19 | $5.68 | $5.68 | 318,500 | — | — |
| 2023-05-18 | $5.92 | $5.92 | 363,800 | — | — |
| 2023-05-17 | $5.80 | $5.80 | 428,900 | — | — |
| 2023-05-16 | $5.50 | $5.50 | 366,100 | — | — |
| 2023-05-15 | $5.65 | $5.65 | 367,200 | — | — |
| 2023-05-12 | $5.61 | $5.61 | 615,500 | — | — |
| 2023-05-11 | $5.57 | $5.57 | 666,800 | — | — |
| 2023-05-10 | $5.80 | $5.80 | 793,900 | — | — |
| 2023-05-09 | $6.24 | $6.24 | 547,800 | — | — |
| 2023-05-08 | $6.27 | $6.27 | 603,100 | — | — |
| 2023-05-05 | $6.23 | $6.23 | 723,200 | — | — |
| 2023-05-04 | $6.00 | $6.00 | 476,780 | — | — |
| 2023-05-03 | $6.60 | $6.60 | 726,960 | — | — |
| 2023-05-02 | $7.60 | $7.60 | 210,340 | — | — |
| 2023-05-01 | $8.00 | $8.00 | 161,200 | — | — |
| 2023-04-28 | $8.00 | $8.00 | 141,100 | — | — |
| 2023-04-27 | $7.60 | $7.60 | 207,420 | — | — |
| 2023-04-26 | $7.80 | $7.80 | 367,120 | — | — |
| 2023-04-25 | $8.20 | $8.20 | 205,260 | — | — |
| 2023-04-24 | $8.80 | $8.80 | 99,410 | — | — |
| 2023-04-21 | $8.60 | $8.60 | 73,920 | — | — |
| 2023-04-20 | $8.60 | $8.60 | 140,500 | — | — |
| 2023-04-19 | $8.90 | $8.90 | 150,410 | — | — |
| 2023-04-18 | $9.10 | $9.10 | 168,770 | — | — |
| 2023-04-17 | $9.20 | $9.20 | 90,000 | — | — |
| 2023-04-14 | $9.20 | $9.20 | 189,010 | — | — |
| 2023-04-13 | $9.40 | $9.40 | 103,780 | — | — |
| 2023-04-12 | $9.20 | $9.20 | 207,030 | — | — |
| 2023-04-11 | $8.90 | $8.90 | 168,110 | — | — |
| 2023-04-10 | $9.00 | $9.00 | 113,280 | — | — |
| 2023-04-06 | $9.00 | $9.00 | 115,150 | — | — |
| 2023-04-05 | $9.20 | $9.20 | 133,840 | — | — |
| 2023-04-04 | $9.40 | $9.40 | 217,750 | — | — |
| 2023-04-03 | $9.70 | $9.70 | 431,650 | — | — |
| 2023-03-31 | $8.80 | $8.80 | 353,250 | — | — |
| 2023-03-30 | $8.80 | $8.80 | 431,920 | — | — |
| 2023-03-29 | $8.00 | $8.00 | 192,240 | — | — |
| 2023-03-28 | $8.00 | $8.00 | 202,250 | — | — |
| 2023-03-27 | $7.90 | $7.90 | 231,290 | — | — |
| 2023-03-24 | $7.50 | $7.50 | 223,300 | — | — |
| 2023-03-23 | $7.40 | $7.40 | 183,870 | — | — |
| 2023-03-22 | $7.60 | $7.60 | 126,560 | — | — |
| 2023-03-21 | $7.80 | $7.80 | 248,340 | — | — |
| 2023-03-20 | $7.40 | $7.40 | 209,060 | — | — |
| 2023-03-17 | $7.40 | $7.40 | 458,720 | — | — |
| 2023-03-16 | $7.60 | $7.60 | 320,480 | — | — |
| 2023-03-15 | $7.20 | $7.20 | 506,560 | — | — |
| 2023-03-14 | $7.80 | $7.80 | 319,120 | — | — |
| 2023-03-13 | $7.80 | $7.80 | 324,150 | — | — |
| 2023-03-10 | $8.30 | $8.30 | 359,420 | — | — |
| 2023-03-09 | $8.30 | $8.30 | 279,770 | — | — |
| 2023-03-08 | $8.50 | $8.50 | 397,140 | — | — |
| 2023-03-07 | $8.80 | $8.80 | 477,930 | — | — |
| 2023-03-06 | $8.70 | $8.70 | 471,880 | — | — |
| 2023-03-03 | $8.70 | $8.70 | 662,670 | — | — |
| 2023-03-02 | $8.40 | $8.40 | 188,950 | — | — |
| 2023-03-01 | $8.30 | $8.30 | 281,220 | — | — |
| 2023-02-28 | $8.30 | $8.30 | 320,520 | — | — |
| 2023-02-27 | $8.50 | $8.50 | 309,160 | — | — |
| 2023-02-24 | $8.60 | $8.60 | 205,130 | — | — |
| 2023-02-23 | $8.60 | $8.60 | 370,960 | — | — |
| 2023-02-22 | $8.70 | $8.70 | 504,190 | — | — |
| 2023-02-21 | $8.20 | $8.20 | 442,470 | — | — |
| 2023-02-17 | $8.30 | $8.30 | 633,780 | — | — |
| 2023-02-16 | $8.60 | $8.60 | 409,200 | — | — |
| 2023-02-15 | $8.80 | $8.80 | 386,080 | — | — |
| 2023-02-14 | $9.00 | $9.00 | 180,030 | — | — |
| 2023-02-13 | $9.10 | $9.10 | 167,130 | — | — |
| 2023-02-10 | $9.30 | $9.30 | 410,060 | — | — |
| 2023-02-09 | $8.70 | $8.70 | 333,370 | — | — |
| 2023-02-08 | $9.10 | $9.10 | 190,150 | — | — |
| 2023-02-07 | $9.20 | $9.20 | 341,560 | — | — |
| 2023-02-06 | $8.60 | $8.60 | 289,970 | — | — |
| 2023-02-03 | $9.00 | $9.00 | 270,090 | — | — |
| 2023-02-02 | $8.90 | $8.90 | 505,060 | — | — |
| 2023-02-01 | $9.30 | $9.30 | 364,800 | — | — |
| 2023-01-31 | $9.70 | $9.70 | 114,190 | — | — |
| 2023-01-30 | $9.50 | $9.50 | 243,580 | — | — |
| 2023-01-27 | $9.70 | $9.70 | 353,020 | — | — |
| 2023-01-26 | $10.00 | $10.00 | 458,750 | — | — |
| 2023-01-25 | $9.40 | $9.40 | 157,320 | — | — |
| 2023-01-24 | $9.40 | $9.40 | 127,040 | — | — |
| 2023-01-23 | $9.70 | $9.70 | 241,890 | — | — |
| 2023-01-20 | $9.70 | $9.70 | 182,840 | — | — |
| 2023-01-19 | $9.40 | $9.40 | 138,000 | — | — |
| 2023-01-18 | $9.20 | $9.20 | 312,140 | — | — |
| 2023-01-17 | $9.20 | $9.20 | 187,010 | — | — |
| 2023-01-13 | $9.30 | $9.30 | 119,990 | — | — |
| 2023-01-12 | $9.40 | $9.40 | 198,880 | — | — |
| 2023-01-11 | $9.10 | $9.10 | 333,060 | — | — |
| 2023-01-10 | $8.60 | $8.60 | 218,490 | — | — |
| 2023-01-09 | $8.80 | $8.80 | 254,420 | — | — |
| 2023-01-06 | $8.50 | $8.50 | 254,560 | — | — |
| 2023-01-05 | $8.50 | $8.50 | 247,390 | — | — |
| 2023-01-04 | $8.50 | $8.50 | 318,690 | — | — |
| 2023-01-03 | $8.90 | $8.90 | 360,590 | — | — |