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
- 2006-03-31 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 | $6.07 | $14.38 | 670,500 | — | — |
| 2023-12-28 | $6.17 | $14.61 | 537,000 | — | — |
| 2023-12-27 | $6.15 | $14.57 | 947,300 | — | — |
| 2023-12-26 | $6.37 | $15.09 | 726,300 | — | — |
| 2023-12-22 | $6.30 | $14.92 | 981,500 | — | — |
| 2023-12-21 | $6.06 | $14.35 | 727,200 | — | — |
| 2023-12-20 | $5.96 | $14.12 | 1,258,700 | — | — |
| 2023-12-19 | $6.17 | $14.61 | 484,100 | — | — |
| 2023-12-18 | $6.12 | $14.49 | 788,600 | — | — |
| 2023-12-15 | $6.08 | $14.40 | 3,572,700 | — | — |
| 2023-12-14 | $5.90 | $13.97 | 1,439,600 | — | — |
| 2023-12-13 | $5.69 | $13.48 | 1,186,200 | — | — |
| 2023-12-12 | $5.44 | $12.88 | 785,200 | — | — |
| 2023-12-11 | $5.45 | $12.91 | 1,264,500 | — | — |
| 2023-12-08 | $5.53 | $13.10 | 485,000 | — | — |
| 2023-12-07 | $5.54 | $13.12 | 856,600 | — | — |
| 2023-12-06 | $5.51 | $13.05 | 543,700 | — | — |
| 2023-12-05 | $5.54 | $13.12 | 595,600 | — | — |
| 2023-12-04 | $5.64 | $13.36 | 833,600 | — | — |
| 2023-12-01 | $5.78 | $13.69 | 499,400 | — | — |
| 2023-11-30 | $5.71 | $13.52 | 802,100 | — | — |
| 2023-11-29 | $5.88 | $13.93 | 585,500 | — | — |
| 2023-11-28 | $5.91 | $14.00 | 536,300 | — | — |
| 2023-11-27 | $5.89 | $13.95 | 398,200 | — | — |
| 2023-11-24 | $5.96 | $14.12 | 255,600 | — | — |
| 2023-11-22 | $6.01 | $14.23 | 333,000 | — | — |
| 2023-11-21 | $6.08 | $14.40 | 451,300 | — | — |
| 2023-11-20 | $6.23 | $14.75 | 467,900 | — | — |
| 2023-11-17 | $6.13 | $14.52 | 761,500 | — | — |
| 2023-11-16 | $6.27 | $14.85 | 1,076,800 | — | — |
| 2023-11-15 | $6.05 | $14.33 | 469,400 | — | — |
| 2023-11-14 | $5.97 | $14.14 | 680,100 | — | — |
| 2023-11-13 | $5.78 | $13.69 | 789,000 | — | — |
| 2023-11-10 | $5.74 | $13.59 | 713,000 | — | — |
| 2023-11-09 | $5.58 | $13.22 | 1,261,100 | — | — |
| 2023-11-08 | $5.52 | $13.07 | 842,500 | — | — |
| 2023-11-07 | $5.56 | $13.17 | 428,900 | — | — |
| 2023-11-06 | $5.51 | $13.05 | 1,567,900 | — | — |
| 2023-11-03 | $5.68 | $13.45 | 373,100 | — | — |
| 2023-11-02 | $5.62 | $13.31 | 531,700 | — | — |
| 2023-11-01 | $5.40 | $12.79 | 413,700 | — | — |
| 2023-10-31 | $5.37 | $12.72 | 442,300 | — | — |
| 2023-10-30 | $5.29 | $12.53 | 654,900 | — | — |
| 2023-10-27 | $5.30 | $12.55 | 380,300 | — | — |
| 2023-10-26 | $5.37 | $12.72 | 487,200 | — | — |
| 2023-10-25 | $5.35 | $12.67 | 459,100 | — | — |
| 2023-10-24 | $5.54 | $13.12 | 315,900 | — | — |
| 2023-10-23 | $5.48 | $12.98 | 411,100 | — | — |
| 2023-10-20 | $5.54 | $13.12 | 415,200 | — | — |
| 2023-10-19 | $5.71 | $13.52 | 464,800 | — | — |
| 2023-10-18 | $5.64 | $13.36 | 297,200 | — | — |
| 2023-10-17 | $5.82 | $13.78 | 727,100 | — | — |
| 2023-10-16 | $5.80 | $13.74 | 1,234,900 | — | — |
| 2023-10-13 | $5.63 | $13.33 | 379,500 | — | — |
| 2023-10-12 | $5.75 | $13.62 | 497,000 | — | — |
| 2023-10-11 | $5.89 | $13.95 | 665,600 | — | — |
| 2023-10-10 | $5.88 | $13.93 | 478,500 | — | — |
| 2023-10-09 | $5.71 | $13.52 | 787,800 | — | — |
| 2023-10-06 | $5.62 | $13.31 | 889,000 | — | — |
| 2023-10-05 | $5.66 | $13.40 | 516,000 | — | — |
| 2023-10-04 | $5.87 | $13.90 | 364,400 | — | — |
| 2023-10-03 | $5.75 | $13.62 | 402,300 | — | — |
| 2023-10-02 | $5.82 | $13.78 | 499,400 | — | — |
| 2023-09-29 | $5.84 | $13.83 | 518,100 | — | — |
| 2023-09-28 | $5.85 | $13.85 | 470,200 | — | — |
| 2023-09-27 | $5.81 | $13.76 | 645,700 | — | — |
| 2023-09-26 | $5.68 | $13.45 | 640,200 | — | — |
| 2023-09-25 | $5.69 | $13.48 | 797,000 | — | — |
| 2023-09-22 | $5.59 | $13.24 | 839,600 | — | — |
| 2023-09-21 | $5.41 | $12.81 | 815,500 | — | — |
| 2023-09-20 | $5.34 | $12.65 | 498,200 | — | — |
| 2023-09-19 | $5.36 | $12.69 | 836,700 | — | — |
| 2023-09-18 | $5.43 | $12.86 | 543,700 | — | — |
| 2023-09-15 | $5.47 | $12.95 | 2,136,700 | — | — |
| 2023-09-14 | $5.65 | $13.38 | 445,700 | — | — |
| 2023-09-13 | $5.61 | $13.29 | 728,000 | — | — |
| 2023-09-12 | $5.75 | $13.62 | 594,000 | — | — |
| 2023-09-11 | $5.76 | $13.64 | 650,600 | — | — |
| 2023-09-08 | $5.86 | $13.88 | 632,500 | — | — |
| 2023-09-07 | $5.84 | $13.83 | 673,300 | — | — |
| 2023-09-06 | $5.98 | $14.16 | 713,700 | — | — |
| 2023-09-05 | $6.07 | $14.38 | 509,800 | — | — |
| 2023-09-01 | $6.17 | $14.61 | 346,700 | — | — |
| 2023-08-31 | $6.11 | $14.47 | 354,300 | — | — |
| 2023-08-30 | $6.19 | $14.66 | 537,700 | — | — |
| 2023-08-29 | $6.22 | $14.73 | 639,700 | — | — |
| 2023-08-28 | $6.11 | $14.47 | 574,000 | — | — |
| 2023-08-25 | $6.08 | $14.40 | 900,700 | — | — |
| 2023-08-24 | $6.04 | $14.30 | 652,900 | — | — |
| 2023-08-23 | $6.26 | $14.83 | 506,000 | — | — |
| 2023-08-22 | $6.16 | $14.59 | 634,400 | — | — |
| 2023-08-21 | $6.18 | $14.64 | 574,300 | — | — |
| 2023-08-18 | $6.15 | $14.57 | 941,200 | — | — |
| 2023-08-17 | $6.22 | $14.73 | 787,000 | — | — |
| 2023-08-16 | $6.30 | $14.92 | 932,100 | — | — |
| 2023-08-15 | $6.48 | $15.35 | 975,200 | — | — |
| 2023-08-14 | $6.83 | $16.18 | 592,500 | — | — |
| 2023-08-11 | $6.76 | $16.01 | 1,178,800 | — | — |
| 2023-08-10 | $6.55 | $15.51 | 1,012,600 | — | — |
| 2023-08-09 | $6.55 | $15.51 | 1,043,300 | — | — |
| 2023-08-08 | $6.54 | $15.49 | 826,000 | — | — |
| 2023-08-07 | $6.71 | $15.89 | 747,500 | — | — |
| 2023-08-04 | $6.66 | $15.77 | 1,469,400 | — | — |
| 2023-08-03 | $6.55 | $15.51 | 1,464,400 | — | — |
| 2023-08-02 | $6.72 | $15.92 | 1,969,400 | — | — |
| 2023-08-01 | $6.80 | $16.10 | 1,925,800 | — | — |
| 2023-07-31 | $6.90 | $16.34 | 1,223,300 | — | — |
| 2023-07-28 | $7.00 | $16.58 | 1,863,800 | — | — |
| 2023-07-27 | $6.89 | $16.32 | 1,605,300 | — | — |
| 2023-07-26 | $7.10 | $16.82 | 469,300 | — | — |
| 2023-07-25 | $7.14 | $16.91 | 457,200 | — | — |
| 2023-07-24 | $7.10 | $16.82 | 621,800 | — | — |
| 2023-07-21 | $7.15 | $16.93 | 547,100 | — | — |
| 2023-07-20 | $7.10 | $16.82 | 761,500 | — | — |
| 2023-07-19 | $7.34 | $17.38 | 564,200 | — | — |
| 2023-07-18 | $7.44 | $17.62 | 632,700 | — | — |
| 2023-07-17 | $7.43 | $17.60 | 617,700 | — | — |
| 2023-07-14 | $7.34 | $17.38 | 861,600 | — | — |
| 2023-07-13 | $7.55 | $17.88 | 1,756,700 | — | — |
| 2023-07-12 | $7.41 | $17.55 | 1,039,700 | — | — |
| 2023-07-11 | $7.17 | $16.98 | 900,900 | — | — |
| 2023-07-10 | $7.12 | $16.86 | 1,183,500 | — | — |
| 2023-07-07 | $6.87 | $16.27 | 781,600 | — | — |
| 2023-07-06 | $6.87 | $16.27 | 979,400 | — | — |
| 2023-07-05 | $6.92 | $16.39 | 1,564,100 | — | — |
| 2023-07-03 | $6.64 | $15.73 | 1,340,600 | — | — |
| 2023-06-30 | $6.75 | $15.99 | 800,500 | — | — |
| 2023-06-29 | $6.82 | $16.15 | 1,076,000 | — | — |
| 2023-06-28 | $7.20 | $15.92 | 917,600 | — | — |
| 2023-06-27 | $7.22 | $15.96 | 683,400 | — | — |
| 2023-06-26 | $7.02 | $15.52 | 754,400 | — | — |
| 2023-06-23 | $7.03 | $15.54 | 726,000 | — | — |
| 2023-06-22 | $7.10 | $15.69 | 472,700 | — | — |
| 2023-06-21 | $7.13 | $15.76 | 889,000 | — | — |
| 2023-06-20 | $7.26 | $16.05 | 910,200 | — | — |
| 2023-06-16 | $7.52 | $16.62 | 2,065,800 | — | — |
| 2023-06-15 | $7.56 | $16.71 | 1,162,200 | — | — |
| 2023-06-14 | $7.49 | $16.56 | 900,100 | — | — |
| 2023-06-13 | $7.35 | $16.25 | 1,475,300 | — | — |
| 2023-06-12 | $7.56 | $16.71 | 852,200 | — | — |
| 2023-06-09 | $7.35 | $16.25 | 472,400 | — | — |
| 2023-06-08 | $7.35 | $16.25 | 491,400 | — | — |
| 2023-06-07 | $7.28 | $16.09 | 1,323,900 | — | — |
| 2023-06-06 | $7.08 | $15.65 | 1,178,500 | — | — |
| 2023-06-05 | $7.07 | $15.63 | 755,500 | — | — |
| 2023-06-02 | $7.16 | $15.83 | 735,800 | — | — |
| 2023-06-01 | $7.12 | $15.74 | 911,900 | — | — |
| 2023-05-31 | $6.88 | $15.21 | 1,112,300 | — | — |
| 2023-05-30 | $6.92 | $15.30 | 1,138,700 | — | — |
| 2023-05-26 | $6.75 | $14.92 | 1,128,600 | — | — |
| 2023-05-25 | $6.60 | $14.59 | 705,600 | — | — |
| 2023-05-24 | $6.46 | $14.28 | 571,000 | — | — |
| 2023-05-23 | $6.62 | $14.63 | 927,200 | — | — |
| 2023-05-22 | $6.89 | $15.23 | 627,300 | — | — |
| 2023-05-19 | $6.76 | $14.94 | 673,100 | — | — |
| 2023-05-18 | $6.72 | $14.85 | 637,200 | — | — |
| 2023-05-17 | $6.68 | $14.77 | 666,400 | — | — |
| 2023-05-16 | $6.60 | $14.59 | 850,800 | — | — |
| 2023-05-15 | $6.42 | $14.19 | 706,700 | — | — |
| 2023-05-12 | $6.31 | $13.95 | 839,900 | — | — |
| 2023-05-11 | $6.57 | $14.52 | 1,528,900 | — | — |
| 2023-05-10 | $6.86 | $15.16 | 870,800 | — | — |
| 2023-05-09 | $6.80 | $15.03 | 731,500 | — | — |
| 2023-05-08 | $6.82 | $15.08 | 611,800 | — | — |
| 2023-05-05 | $6.78 | $14.99 | 759,900 | — | — |
| 2023-05-04 | $6.58 | $14.54 | 604,200 | — | — |
| 2023-05-03 | $6.59 | $14.57 | 692,400 | — | — |
| 2023-05-02 | $6.68 | $14.77 | 557,400 | — | — |
| 2023-05-01 | $6.59 | $14.57 | 424,500 | — | — |
| 2023-04-28 | $6.64 | $14.68 | 545,100 | — | — |
| 2023-04-27 | $6.57 | $14.52 | 441,700 | — | — |
| 2023-04-26 | $6.55 | $14.48 | 765,600 | — | — |
| 2023-04-25 | $6.46 | $14.28 | 1,093,200 | — | — |
| 2023-04-24 | $6.75 | $14.92 | 714,300 | — | — |
| 2023-04-21 | $7.00 | $15.47 | 468,800 | — | — |
| 2023-04-20 | $7.00 | $15.47 | 656,100 | — | — |
| 2023-04-19 | $7.06 | $15.61 | 860,500 | — | — |
| 2023-04-18 | $7.23 | $15.98 | 696,700 | — | — |
| 2023-04-17 | $7.24 | $16.00 | 614,300 | — | — |
| 2023-04-14 | $7.30 | $16.14 | 574,300 | — | — |
| 2023-04-13 | $7.35 | $16.25 | 496,100 | — | — |
| 2023-04-12 | $7.36 | $16.27 | 658,300 | — | — |
| 2023-04-11 | $7.56 | $16.71 | 610,600 | — | — |
| 2023-04-10 | $7.55 | $16.69 | 600,200 | — | — |
| 2023-04-06 | $7.51 | $16.60 | 1,434,400 | — | — |
| 2023-04-05 | $7.54 | $16.67 | 1,287,400 | — | — |
| 2023-04-04 | $7.89 | $17.44 | 553,400 | — | — |
| 2023-04-03 | $8.06 | $17.82 | 731,000 | — | — |
| 2023-03-31 | $8.13 | $17.97 | 558,700 | — | — |
| 2023-03-30 | $8.15 | $18.02 | 1,039,900 | — | — |
| 2023-03-29 | $7.89 | $17.44 | 641,500 | — | — |
| 2023-03-28 | $7.67 | $16.95 | 1,276,300 | — | — |
| 2023-03-27 | $7.87 | $17.40 | 716,700 | — | — |
| 2023-03-24 | $7.94 | $17.55 | 672,300 | — | — |
| 2023-03-23 | $7.90 | $17.46 | 671,500 | — | — |
| 2023-03-22 | $7.71 | $17.04 | 1,038,600 | — | — |
| 2023-03-21 | $7.75 | $17.13 | 656,000 | — | — |
| 2023-03-20 | $7.79 | $17.22 | 646,900 | — | — |
| 2023-03-17 | $7.76 | $17.15 | 763,700 | — | — |
| 2023-03-16 | $7.84 | $17.33 | 842,000 | — | — |
| 2023-03-15 | $7.53 | $16.64 | 788,800 | — | — |
| 2023-03-14 | $7.66 | $16.93 | 1,924,900 | — | — |
| 2023-03-13 | $7.52 | $16.62 | 1,120,300 | — | — |
| 2023-03-10 | $7.46 | $16.49 | 1,008,600 | — | — |
| 2023-03-09 | $7.78 | $17.20 | 757,500 | — | — |
| 2023-03-08 | $7.88 | $17.42 | 961,400 | — | — |
| 2023-03-07 | $7.53 | $16.64 | 622,600 | — | — |
| 2023-03-06 | $7.73 | $17.09 | 688,300 | — | — |
| 2023-03-03 | $7.76 | $17.15 | 752,900 | — | — |
| 2023-03-02 | $7.79 | $17.22 | 955,800 | — | — |
| 2023-03-01 | $7.58 | $16.76 | 528,000 | — | — |
| 2023-02-28 | $7.43 | $16.42 | 497,400 | — | — |
| 2023-02-27 | $7.51 | $16.60 | 556,200 | — | — |
| 2023-02-24 | $7.68 | $16.98 | 558,900 | — | — |
| 2023-02-23 | $7.89 | $17.44 | 643,600 | — | — |
| 2023-02-22 | $7.82 | $17.29 | 668,300 | — | — |
| 2023-02-21 | $7.83 | $17.31 | 662,900 | — | — |
| 2023-02-17 | $7.98 | $17.64 | 780,100 | — | — |
| 2023-02-16 | $8.14 | $17.99 | 807,600 | — | — |
| 2023-02-15 | $8.35 | $18.46 | 1,053,300 | — | — |
| 2023-02-14 | $7.93 | $17.53 | 1,092,000 | — | — |
| 2023-02-13 | $7.85 | $17.35 | 1,132,400 | — | — |
| 2023-02-10 | $7.68 | $16.98 | 1,241,800 | — | — |
| 2023-02-09 | $7.89 | $17.44 | 1,692,800 | — | — |
| 2023-02-08 | $8.26 | $18.26 | 1,569,600 | — | — |
| 2023-02-07 | $8.41 | $18.59 | 1,523,100 | — | — |
| 2023-02-06 | $8.13 | $17.97 | 1,185,900 | — | — |
| 2023-02-03 | $8.43 | $18.63 | 1,196,900 | — | — |
| 2023-02-02 | $8.62 | $19.05 | 1,724,000 | — | — |
| 2023-02-01 | $8.32 | $18.39 | 1,090,300 | — | — |
| 2023-01-31 | $8.15 | $18.02 | 937,900 | — | — |
| 2023-01-30 | $8.04 | $17.77 | 890,800 | — | — |
| 2023-01-27 | $8.06 | $17.82 | 1,069,300 | — | — |
| 2023-01-26 | $8.06 | $17.82 | 1,701,300 | — | — |
| 2023-01-25 | $7.83 | $17.31 | 1,306,600 | — | — |
| 2023-01-24 | $7.67 | $16.95 | 1,023,400 | — | — |
| 2023-01-23 | $7.70 | $17.02 | 1,749,000 | — | — |
| 2023-01-20 | $7.55 | $16.69 | 853,000 | — | — |
| 2023-01-19 | $7.44 | $16.45 | 701,500 | — | — |
| 2023-01-18 | $7.51 | $16.60 | 751,600 | — | — |
| 2023-01-17 | $7.54 | $16.67 | 1,407,200 | — | — |
| 2023-01-13 | $7.20 | $15.92 | 1,142,700 | — | — |
| 2023-01-12 | $6.96 | $15.38 | 2,395,200 | — | — |
| 2023-01-11 | $7.16 | $15.83 | 717,400 | — | — |
| 2023-01-10 | $7.23 | $15.98 | 814,200 | — | — |
| 2023-01-09 | $7.12 | $15.74 | 1,103,700 | — | — |
| 2023-01-06 | $6.84 | $15.12 | 899,500 | — | — |
| 2023-01-05 | $6.66 | $14.72 | 853,500 | — | — |
| 2023-01-04 | $6.84 | $15.12 | 2,081,200 | — | — |
| 2023-01-03 | $6.34 | $14.01 | 799,400 | — | — |