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
- 2011-02-09 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 | $6.72 | $10.19 | 528,100 | — | — |
| 2023-12-28 | $6.84 | $10.37 | 551,400 | — | — |
| 2023-12-27 | $6.80 | $10.31 | 447,700 | — | — |
| 2023-12-26 | $6.82 | $10.34 | 1,007,300 | — | — |
| 2023-12-22 | $6.66 | $10.09 | 609,300 | — | — |
| 2023-12-21 | $6.62 | $10.03 | 745,200 | — | — |
| 2023-12-20 | $6.54 | $9.91 | 1,227,800 | — | — |
| 2023-12-19 | $6.59 | $9.99 | 1,584,900 | — | — |
| 2023-12-18 | $6.61 | $10.02 | 1,296,600 | — | — |
| 2023-12-15 | $6.60 | $10.00 | 3,345,900 | — | — |
| 2023-12-14 | $6.73 | $10.20 | 2,278,000 | — | — |
| 2023-12-13 | $6.66 | $10.09 | 1,590,900 | — | — |
| 2023-12-12 | $6.51 | $9.87 | 1,322,200 | — | — |
| 2023-12-11 | $6.49 | $9.84 | 987,700 | — | — |
| 2023-12-08 | $6.39 | $9.69 | 379,500 | — | — |
| 2023-12-07 | $6.37 | $9.65 | 917,700 | — | — |
| 2023-12-06 | $6.28 | $9.52 | 953,400 | — | — |
| 2023-12-05 | $6.29 | $9.53 | 839,300 | — | — |
| 2023-12-04 | $6.52 | $9.88 | 1,245,300 | — | — |
| 2023-12-01 | $6.42 | $9.73 | 760,400 | — | — |
| 2023-11-30 | $6.26 | $9.49 | 1,078,200 | — | — |
| 2023-11-29 | $6.25 | $9.47 | 670,100 | — | — |
| 2023-11-28 | $6.35 | $9.62 | 1,264,300 | — | — |
| 2023-11-27 | $6.26 | $9.49 | 572,400 | — | — |
| 2023-11-24 | $6.28 | $9.52 | 406,700 | — | — |
| 2023-11-22 | $6.23 | $9.44 | 639,800 | — | — |
| 2023-11-21 | $6.20 | $9.40 | 780,900 | — | — |
| 2023-11-20 | $6.31 | $9.56 | 551,200 | — | — |
| 2023-11-17 | $6.30 | $9.55 | 1,640,800 | — | — |
| 2023-11-16 | $6.22 | $9.43 | 800,500 | — | — |
| 2023-11-15 | $6.30 | $9.55 | 784,900 | — | — |
| 2023-11-14 | $6.34 | $9.52 | 1,067,400 | — | — |
| 2023-11-13 | $5.91 | $8.87 | 774,000 | — | — |
| 2023-11-10 | $5.96 | $8.95 | 830,400 | — | — |
| 2023-11-09 | $5.91 | $8.87 | 1,928,800 | — | — |
| 2023-11-08 | $5.93 | $8.90 | 1,397,100 | — | — |
| 2023-11-07 | $6.15 | $9.23 | 470,400 | — | — |
| 2023-11-06 | $6.22 | $9.34 | 781,900 | — | — |
| 2023-11-03 | $6.38 | $9.58 | 2,290,700 | — | — |
| 2023-11-02 | $6.14 | $9.22 | 1,402,600 | — | — |
| 2023-11-01 | $5.53 | $8.30 | 1,170,200 | — | — |
| 2023-10-31 | $5.64 | $8.47 | 718,900 | — | — |
| 2023-10-30 | $5.56 | $8.35 | 682,200 | — | — |
| 2023-10-27 | $5.37 | $8.06 | 1,837,000 | — | — |
| 2023-10-26 | $5.66 | $8.50 | 968,500 | — | — |
| 2023-10-25 | $5.56 | $8.35 | 2,038,100 | — | — |
| 2023-10-24 | $5.78 | $8.68 | 781,100 | — | — |
| 2023-10-23 | $5.69 | $8.54 | 878,400 | — | — |
| 2023-10-20 | $5.66 | $8.50 | 1,178,300 | — | — |
| 2023-10-19 | $5.74 | $8.62 | 1,406,200 | — | — |
| 2023-10-18 | $5.87 | $8.81 | 1,012,600 | — | — |
| 2023-10-17 | $5.95 | $8.93 | 1,495,100 | — | — |
| 2023-10-16 | $5.88 | $8.83 | 975,100 | — | — |
| 2023-10-13 | $5.76 | $8.65 | 1,817,900 | — | — |
| 2023-10-12 | $5.90 | $8.86 | 1,816,600 | — | — |
| 2023-10-11 | $5.81 | $8.72 | 3,084,400 | — | — |
| 2023-10-10 | $5.83 | $8.75 | 3,265,700 | — | — |
| 2023-10-09 | $5.82 | $8.74 | 1,650,300 | — | — |
| 2023-10-06 | $5.84 | $8.77 | 1,420,500 | — | — |
| 2023-10-05 | $5.90 | $8.86 | 5,988,000 | — | — |
| 2023-10-04 | $6.03 | $9.05 | 1,011,700 | — | — |
| 2023-10-03 | $5.76 | $8.65 | 2,621,500 | — | — |
| 2023-10-02 | $5.86 | $8.80 | 1,533,600 | — | — |
| 2023-09-29 | $5.80 | $8.71 | 1,295,500 | — | — |
| 2023-09-28 | $5.85 | $8.78 | 1,863,900 | — | — |
| 2023-09-27 | $5.65 | $8.48 | 1,672,600 | — | — |
| 2023-09-26 | $5.49 | $8.24 | 1,081,200 | — | — |
| 2023-09-25 | $5.64 | $8.47 | 570,100 | — | — |
| 2023-09-22 | $5.48 | $8.23 | 743,300 | — | — |
| 2023-09-21 | $5.54 | $8.32 | 364,400 | — | — |
| 2023-09-20 | $5.62 | $8.44 | 910,700 | — | — |
| 2023-09-19 | $5.69 | $8.54 | 506,800 | — | — |
| 2023-09-18 | $5.66 | $8.50 | 480,400 | — | — |
| 2023-09-15 | $5.76 | $8.65 | 3,933,600 | — | — |
| 2023-09-14 | $5.65 | $8.48 | 815,800 | — | — |
| 2023-09-13 | $5.63 | $8.45 | 621,200 | — | — |
| 2023-09-12 | $5.80 | $8.71 | 982,600 | — | — |
| 2023-09-11 | $5.90 | $8.86 | 481,100 | — | — |
| 2023-09-08 | $5.89 | $8.84 | 486,800 | — | — |
| 2023-09-07 | $5.81 | $8.72 | 965,300 | — | — |
| 2023-09-06 | $5.88 | $8.83 | 551,000 | — | — |
| 2023-09-05 | $5.90 | $8.86 | 538,800 | — | — |
| 2023-09-01 | $5.81 | $8.72 | 435,800 | — | — |
| 2023-08-31 | $5.81 | $8.72 | 530,300 | — | — |
| 2023-08-30 | $5.81 | $8.72 | 512,300 | — | — |
| 2023-08-29 | $5.88 | $8.83 | 566,300 | — | — |
| 2023-08-28 | $5.77 | $8.66 | 821,300 | — | — |
| 2023-08-25 | $5.44 | $8.17 | 476,100 | — | — |
| 2023-08-24 | $5.51 | $8.27 | 624,100 | — | — |
| 2023-08-23 | $5.66 | $8.50 | 597,400 | — | — |
| 2023-08-22 | $5.61 | $8.42 | 488,500 | — | — |
| 2023-08-21 | $5.53 | $8.30 | 648,000 | — | — |
| 2023-08-18 | $5.62 | $8.44 | 463,600 | — | — |
| 2023-08-17 | $5.52 | $8.29 | 507,800 | — | — |
| 2023-08-16 | $5.62 | $8.44 | 514,700 | — | — |
| 2023-08-15 | $5.71 | $8.48 | 420,900 | — | — |
| 2023-08-14 | $5.76 | $8.56 | 472,900 | — | — |
| 2023-08-11 | $5.85 | $8.69 | 555,300 | — | — |
| 2023-08-10 | $5.89 | $8.75 | 1,071,500 | — | — |
| 2023-08-09 | $5.97 | $8.87 | 706,200 | — | — |
| 2023-08-08 | $5.91 | $8.78 | 596,600 | — | — |
| 2023-08-07 | $5.87 | $8.72 | 693,800 | — | — |
| 2023-08-04 | $5.80 | $8.62 | 704,800 | — | — |
| 2023-08-03 | $5.79 | $8.60 | 1,970,200 | — | — |
| 2023-08-02 | $6.07 | $9.02 | 991,700 | — | — |
| 2023-08-01 | $6.35 | $9.43 | 561,400 | — | — |
| 2023-07-31 | $6.44 | $9.57 | 847,100 | — | — |
| 2023-07-28 | $6.34 | $9.42 | 1,016,800 | — | — |
| 2023-07-27 | $6.07 | $9.02 | 683,300 | — | — |
| 2023-07-26 | $6.14 | $9.12 | 542,600 | — | — |
| 2023-07-25 | $6.15 | $9.14 | 574,300 | — | — |
| 2023-07-24 | $6.25 | $9.28 | 526,500 | — | — |
| 2023-07-21 | $6.40 | $9.51 | 686,000 | — | — |
| 2023-07-20 | $6.37 | $9.46 | 1,030,900 | — | — |
| 2023-07-19 | $6.53 | $9.70 | 991,600 | — | — |
| 2023-07-18 | $6.39 | $9.49 | 918,800 | — | — |
| 2023-07-17 | $6.36 | $9.45 | 479,700 | — | — |
| 2023-07-14 | $6.42 | $9.54 | 773,200 | — | — |
| 2023-07-13 | $6.57 | $9.76 | 790,000 | — | — |
| 2023-07-12 | $6.58 | $9.77 | 880,300 | — | — |
| 2023-07-11 | $6.71 | $9.97 | 616,900 | — | — |
| 2023-07-10 | $6.74 | $10.01 | 942,300 | — | — |
| 2023-07-07 | $6.61 | $9.82 | 1,151,300 | — | — |
| 2023-07-06 | $6.49 | $9.64 | 825,700 | — | — |
| 2023-07-05 | $6.57 | $9.76 | 681,300 | — | — |
| 2023-07-03 | $6.72 | $9.98 | 568,600 | — | — |
| 2023-06-30 | $6.51 | $9.67 | 1,211,700 | — | — |
| 2023-06-29 | $6.51 | $9.67 | 750,400 | — | — |
| 2023-06-28 | $6.28 | $9.33 | 1,288,200 | — | — |
| 2023-06-27 | $6.30 | $9.36 | 1,583,900 | — | — |
| 2023-06-26 | $6.08 | $9.03 | 932,700 | — | — |
| 2023-06-23 | $6.08 | $9.03 | 1,438,600 | — | — |
| 2023-06-22 | $6.18 | $9.18 | 704,100 | — | — |
| 2023-06-21 | $6.23 | $9.25 | 862,200 | — | — |
| 2023-06-20 | $6.20 | $9.21 | 1,047,300 | — | — |
| 2023-06-16 | $6.49 | $9.64 | 1,587,500 | — | — |
| 2023-06-15 | $6.49 | $9.64 | 715,000 | — | — |
| 2023-06-14 | $6.58 | $9.77 | 768,800 | — | — |
| 2023-06-13 | $6.67 | $9.91 | 533,200 | — | — |
| 2023-06-12 | $6.78 | $10.07 | 609,900 | — | — |
| 2023-06-09 | $6.86 | $10.19 | 1,131,100 | — | — |
| 2023-06-08 | $7.13 | $10.59 | 573,300 | — | — |
| 2023-06-07 | $7.12 | $10.58 | 1,162,800 | — | — |
| 2023-06-06 | $7.06 | $10.49 | 890,400 | — | — |
| 2023-06-05 | $6.84 | $10.16 | 794,300 | — | — |
| 2023-06-02 | $6.96 | $10.34 | 1,299,900 | — | — |
| 2023-06-01 | $6.63 | $9.85 | 928,800 | — | — |
| 2023-05-31 | $6.55 | $9.73 | 1,569,800 | — | — |
| 2023-05-30 | $6.57 | $9.76 | 610,200 | — | — |
| 2023-05-26 | $6.45 | $9.58 | 331,000 | — | — |
| 2023-05-25 | $6.41 | $9.52 | 394,400 | — | — |
| 2023-05-24 | $6.49 | $9.64 | 428,100 | — | — |
| 2023-05-23 | $6.67 | $9.91 | 448,000 | — | — |
| 2023-05-22 | $6.70 | $9.95 | 494,800 | — | — |
| 2023-05-19 | $6.78 | $10.07 | 670,400 | — | — |
| 2023-05-18 | $6.95 | $10.32 | 959,300 | — | — |
| 2023-05-17 | $6.84 | $10.16 | 583,000 | — | — |
| 2023-05-16 | $6.69 | $9.94 | 549,400 | — | — |
| 2023-05-15 | $6.83 | $10.06 | 428,600 | — | — |
| 2023-05-12 | $6.82 | $10.04 | 1,204,400 | — | — |
| 2023-05-11 | $6.72 | $9.90 | 959,800 | — | — |
| 2023-05-10 | $6.93 | $10.20 | 699,500 | — | — |
| 2023-05-09 | $6.87 | $10.12 | 846,900 | — | — |
| 2023-05-08 | $6.75 | $9.94 | 428,700 | — | — |
| 2023-05-05 | $6.76 | $9.95 | 731,400 | — | — |
| 2023-05-04 | $6.61 | $9.73 | 1,096,100 | — | — |
| 2023-05-03 | $6.56 | $9.66 | 526,100 | — | — |
| 2023-05-02 | $6.48 | $9.54 | 815,000 | — | — |
| 2023-05-01 | $6.61 | $9.73 | 798,400 | — | — |
| 2023-04-28 | $6.44 | $9.48 | 912,000 | — | — |
| 2023-04-27 | $6.21 | $9.14 | 831,400 | — | — |
| 2023-04-26 | $6.16 | $9.07 | 1,026,000 | — | — |
| 2023-04-25 | $6.28 | $9.25 | 999,200 | — | — |
| 2023-04-24 | $6.50 | $9.57 | 693,000 | — | — |
| 2023-04-21 | $6.57 | $9.67 | 650,200 | — | — |
| 2023-04-20 | $6.57 | $9.67 | 730,800 | — | — |
| 2023-04-19 | $6.71 | $9.88 | 1,236,300 | — | — |
| 2023-04-18 | $6.78 | $9.98 | 1,314,700 | — | — |
| 2023-04-17 | $6.68 | $9.84 | 5,134,700 | — | — |
| 2023-04-14 | $6.68 | $9.84 | 475,200 | — | — |
| 2023-04-13 | $6.75 | $9.94 | 918,900 | — | — |
| 2023-04-12 | $6.70 | $9.87 | 1,589,700 | — | — |
| 2023-04-11 | $6.70 | $9.87 | 1,995,700 | — | — |
| 2023-04-10 | $6.64 | $9.78 | 1,001,100 | — | — |
| 2023-04-06 | $6.64 | $9.78 | 1,123,300 | — | — |
| 2023-04-05 | $6.65 | $9.79 | 610,800 | — | — |
| 2023-04-04 | $6.71 | $9.88 | 997,700 | — | — |
| 2023-04-03 | $6.82 | $10.04 | 1,558,800 | — | — |
| 2023-03-31 | $7.00 | $10.31 | 1,486,800 | — | — |
| 2023-03-30 | $6.81 | $10.03 | 825,900 | — | — |
| 2023-03-29 | $6.82 | $10.04 | 749,000 | — | — |
| 2023-03-28 | $6.60 | $9.72 | 593,100 | — | — |
| 2023-03-27 | $6.59 | $9.70 | 836,100 | — | — |
| 2023-03-24 | $6.48 | $9.54 | 1,135,300 | — | — |
| 2023-03-23 | $6.36 | $9.36 | 757,000 | — | — |
| 2023-03-22 | $6.51 | $9.59 | 824,500 | — | — |
| 2023-03-21 | $6.86 | $10.10 | 1,451,600 | — | — |
| 2023-03-20 | $6.62 | $9.75 | 775,600 | — | — |
| 2023-03-17 | $6.42 | $9.45 | 2,417,700 | — | — |
| 2023-03-16 | $6.93 | $10.20 | 743,900 | — | — |
| 2023-03-15 | $6.90 | $10.16 | 918,900 | — | — |
| 2023-03-14 | $6.91 | $10.17 | 865,500 | — | — |
| 2023-03-13 | $6.81 | $10.03 | 849,900 | — | — |
| 2023-03-10 | $7.02 | $10.34 | 1,009,000 | — | — |
| 2023-03-09 | $7.23 | $10.65 | 513,500 | — | — |
| 2023-03-08 | $7.72 | $11.37 | 966,700 | — | — |
| 2023-03-07 | $7.55 | $11.12 | 456,200 | — | — |
| 2023-03-06 | $7.63 | $11.24 | 583,900 | — | — |
| 2023-03-03 | $7.75 | $11.41 | 415,900 | — | — |
| 2023-03-02 | $7.74 | $11.40 | 425,600 | — | — |
| 2023-03-01 | $7.73 | $11.38 | 725,000 | — | — |
| 2023-02-28 | $7.40 | $10.90 | 1,253,000 | — | — |
| 2023-02-27 | $7.95 | $11.71 | 587,000 | — | — |
| 2023-02-24 | $7.90 | $11.63 | 692,000 | — | — |
| 2023-02-23 | $8.06 | $11.87 | 530,800 | — | — |
| 2023-02-22 | $7.84 | $11.54 | 603,000 | — | — |
| 2023-02-21 | $7.82 | $11.51 | 533,800 | — | — |
| 2023-02-17 | $7.92 | $11.66 | 614,900 | — | — |
| 2023-02-16 | $8.00 | $11.78 | 470,700 | — | — |
| 2023-02-15 | $8.29 | $12.21 | 278,400 | — | — |
| 2023-02-14 | $8.25 | $12.15 | 325,600 | — | — |
| 2023-02-13 | $8.24 | $12.13 | 309,100 | — | — |
| 2023-02-10 | $8.07 | $11.82 | 453,400 | — | — |
| 2023-02-09 | $8.28 | $12.13 | 473,000 | — | — |
| 2023-02-08 | $8.29 | $12.15 | 525,600 | — | — |
| 2023-02-07 | $8.59 | $12.59 | 752,900 | — | — |
| 2023-02-06 | $8.48 | $12.42 | 558,100 | — | — |
| 2023-02-03 | $8.64 | $12.66 | 1,072,000 | — | — |
| 2023-02-02 | $8.68 | $12.72 | 901,200 | — | — |
| 2023-02-01 | $8.52 | $12.48 | 785,300 | — | — |
| 2023-01-31 | $8.52 | $12.48 | 1,192,200 | — | — |
| 2023-01-30 | $8.15 | $11.94 | 1,772,800 | — | — |
| 2023-01-27 | $8.34 | $12.22 | 415,700 | — | — |
| 2023-01-26 | $8.28 | $12.13 | 526,600 | — | — |
| 2023-01-25 | $8.17 | $11.97 | 502,400 | — | — |
| 2023-01-24 | $7.91 | $11.59 | 252,200 | — | — |
| 2023-01-23 | $7.89 | $11.56 | 302,100 | — | — |
| 2023-01-20 | $7.79 | $11.41 | 438,400 | — | — |
| 2023-01-19 | $7.55 | $11.06 | 472,600 | — | — |
| 2023-01-18 | $7.48 | $10.96 | 383,000 | — | — |
| 2023-01-17 | $7.56 | $11.08 | 326,900 | — | — |
| 2023-01-13 | $7.53 | $11.03 | 378,400 | — | — |
| 2023-01-12 | $7.63 | $11.18 | 589,500 | — | — |
| 2023-01-11 | $7.65 | $11.21 | 581,800 | — | — |
| 2023-01-10 | $7.40 | $10.84 | 398,600 | — | — |
| 2023-01-09 | $7.34 | $10.75 | 283,700 | — | — |
| 2023-01-06 | $7.36 | $10.78 | 362,900 | — | — |
| 2023-01-05 | $7.11 | $10.42 | 547,500 | — | — |
| 2023-01-04 | $7.31 | $10.71 | 575,900 | — | — |
| 2023-01-03 | $7.10 | $10.40 | 436,500 | — | — |