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
- 1996-04-02 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 | $5.26 | $5.26 | 57,200 | — | — |
| 2023-12-28 | $5.27 | $5.27 | 54,000 | — | — |
| 2023-12-27 | $5.32 | $5.32 | 55,900 | — | — |
| 2023-12-26 | $5.33 | $5.33 | 98,500 | — | — |
| 2023-12-22 | $4.97 | $4.97 | 41,200 | — | — |
| 2023-12-21 | $4.97 | $4.97 | 45,300 | — | — |
| 2023-12-20 | $5.06 | $5.06 | 107,200 | — | — |
| 2023-12-19 | $4.97 | $4.97 | 50,900 | — | — |
| 2023-12-18 | $4.88 | $4.88 | 76,800 | — | — |
| 2023-12-15 | $4.89 | $4.89 | 166,900 | — | — |
| 2023-12-14 | $5.09 | $5.09 | 127,300 | — | — |
| 2023-12-13 | $5.01 | $5.01 | 49,600 | — | — |
| 2023-12-12 | $4.90 | $4.90 | 35,900 | — | — |
| 2023-12-11 | $5.01 | $5.01 | 66,200 | — | — |
| 2023-12-08 | $5.22 | $5.22 | 68,500 | — | — |
| 2023-12-07 | $5.11 | $5.11 | 60,100 | — | — |
| 2023-12-06 | $4.89 | $4.89 | 94,000 | — | — |
| 2023-12-05 | $4.74 | $4.74 | 55,400 | — | — |
| 2023-12-04 | $4.82 | $4.82 | 53,200 | — | — |
| 2023-12-01 | $4.85 | $4.85 | 45,500 | — | — |
| 2023-11-30 | $4.79 | $4.79 | 43,800 | — | — |
| 2023-11-29 | $5.06 | $5.06 | 42,000 | — | — |
| 2023-11-28 | $5.12 | $5.12 | 39,200 | — | — |
| 2023-11-27 | $5.13 | $5.13 | 105,900 | — | — |
| 2023-11-24 | $4.95 | $4.95 | 6,300 | — | — |
| 2023-11-22 | $4.88 | $4.88 | 35,700 | — | — |
| 2023-11-21 | $4.86 | $4.86 | 36,700 | — | — |
| 2023-11-20 | $4.92 | $4.92 | 62,500 | — | — |
| 2023-11-17 | $4.78 | $4.78 | 70,900 | — | — |
| 2023-11-16 | $4.80 | $4.80 | 59,800 | — | — |
| 2023-11-15 | $4.72 | $4.72 | 53,300 | — | — |
| 2023-11-14 | $4.58 | $4.58 | 100,100 | — | — |
| 2023-11-13 | $4.59 | $4.59 | 59,800 | — | — |
| 2023-11-10 | $4.53 | $4.53 | 52,600 | — | — |
| 2023-11-09 | $4.43 | $4.43 | 164,500 | — | — |
| 2023-11-08 | $4.62 | $4.62 | 46,600 | — | — |
| 2023-11-07 | $4.73 | $4.73 | 71,400 | — | — |
| 2023-11-06 | $4.61 | $4.61 | 87,800 | — | — |
| 2023-11-03 | $4.83 | $4.83 | 44,800 | — | — |
| 2023-11-02 | $4.75 | $4.75 | 56,400 | — | — |
| 2023-11-01 | $4.54 | $4.54 | 31,000 | — | — |
| 2023-10-31 | $4.68 | $4.68 | 42,600 | — | — |
| 2023-10-30 | $4.53 | $4.53 | 65,100 | — | — |
| 2023-10-27 | $4.50 | $4.50 | 134,400 | — | — |
| 2023-10-26 | $4.65 | $4.65 | 60,100 | — | — |
| 2023-10-25 | $4.70 | $4.70 | 74,200 | — | — |
| 2023-10-24 | $4.71 | $4.71 | 104,400 | — | — |
| 2023-10-23 | $4.62 | $4.62 | 132,000 | — | — |
| 2023-10-20 | $4.74 | $4.74 | 72,400 | — | — |
| 2023-10-19 | $4.78 | $4.78 | 56,100 | — | — |
| 2023-10-18 | $4.85 | $4.85 | 28,400 | — | — |
| 2023-10-17 | $4.87 | $4.87 | 79,900 | — | — |
| 2023-10-16 | $4.96 | $4.96 | 66,000 | — | — |
| 2023-10-13 | $4.83 | $4.83 | 68,600 | — | — |
| 2023-10-12 | $4.86 | $4.86 | 88,000 | — | — |
| 2023-10-11 | $4.92 | $4.92 | 41,600 | — | — |
| 2023-10-10 | $5.04 | $5.04 | 61,900 | — | — |
| 2023-10-09 | $5.23 | $5.23 | 92,500 | — | — |
| 2023-10-06 | $4.98 | $4.98 | 58,800 | — | — |
| 2023-10-05 | $5.12 | $5.12 | 64,400 | — | — |
| 2023-10-04 | $5.06 | $5.06 | 78,000 | — | — |
| 2023-10-03 | $5.14 | $5.14 | 60,000 | — | — |
| 2023-10-02 | $5.19 | $5.19 | 86,400 | — | — |
| 2023-09-29 | $5.10 | $5.10 | 64,800 | — | — |
| 2023-09-28 | $5.18 | $5.18 | 57,700 | — | — |
| 2023-09-27 | $5.28 | $5.28 | 58,700 | — | — |
| 2023-09-26 | $5.18 | $5.18 | 60,400 | — | — |
| 2023-09-25 | $5.26 | $5.26 | 50,600 | — | — |
| 2023-09-22 | $5.27 | $5.27 | 62,800 | — | — |
| 2023-09-21 | $5.33 | $5.33 | 96,300 | — | — |
| 2023-09-20 | $5.39 | $5.39 | 45,200 | — | — |
| 2023-09-19 | $5.59 | $5.59 | 161,500 | — | — |
| 2023-09-18 | $5.32 | $5.32 | 78,200 | — | — |
| 2023-09-15 | $5.52 | $5.52 | 487,100 | — | — |
| 2023-09-14 | $5.39 | $5.39 | 87,200 | — | — |
| 2023-09-13 | $5.28 | $5.28 | 91,900 | — | — |
| 2023-09-12 | $5.40 | $5.40 | 112,500 | — | — |
| 2023-09-11 | $5.26 | $5.26 | 66,400 | — | — |
| 2023-09-08 | $5.32 | $5.32 | 65,800 | — | — |
| 2023-09-07 | $5.31 | $5.31 | 131,400 | — | — |
| 2023-09-06 | $5.45 | $5.45 | 165,900 | — | — |
| 2023-09-05 | $5.46 | $5.46 | 130,800 | — | — |
| 2023-09-01 | $5.38 | $5.38 | 93,600 | — | — |
| 2023-08-31 | $5.30 | $5.30 | 145,600 | — | — |
| 2023-08-30 | $5.26 | $5.26 | 200,700 | — | — |
| 2023-08-29 | $5.33 | $5.33 | 81,400 | — | — |
| 2023-08-28 | $5.48 | $5.48 | 92,800 | — | — |
| 2023-08-25 | $5.32 | $5.32 | 54,100 | — | — |
| 2023-08-24 | $5.31 | $5.31 | 68,300 | — | — |
| 2023-08-23 | $5.48 | $5.48 | 74,100 | — | — |
| 2023-08-22 | $5.40 | $5.40 | 162,100 | — | — |
| 2023-08-21 | $5.41 | $5.41 | 114,600 | — | — |
| 2023-08-18 | $5.60 | $5.60 | 126,700 | — | — |
| 2023-08-17 | $5.40 | $5.40 | 188,500 | — | — |
| 2023-08-16 | $5.46 | $5.46 | 220,400 | — | — |
| 2023-08-15 | $5.56 | $5.56 | 272,400 | — | — |
| 2023-08-14 | $5.64 | $5.64 | 995,100 | — | — |
| 2023-08-11 | $6.13 | $6.13 | 138,900 | — | — |
| 2023-08-10 | $6.17 | $6.17 | 286,000 | — | — |
| 2023-08-09 | $5.97 | $5.97 | 462,600 | — | — |
| 2023-08-08 | $8.72 | $8.72 | 73,000 | — | — |
| 2023-08-07 | $8.69 | $8.69 | 55,800 | — | — |
| 2023-08-04 | $8.60 | $8.60 | 55,200 | — | — |
| 2023-08-03 | $8.55 | $8.55 | 28,600 | — | — |
| 2023-08-02 | $8.50 | $8.50 | 49,800 | — | — |
| 2023-08-01 | $8.54 | $8.54 | 37,100 | — | — |
| 2023-07-31 | $8.56 | $8.56 | 45,100 | — | — |
| 2023-07-28 | $8.51 | $8.51 | 40,300 | — | — |
| 2023-07-27 | $8.55 | $8.55 | 34,700 | — | — |
| 2023-07-26 | $8.61 | $8.61 | 37,000 | — | — |
| 2023-07-25 | $8.66 | $8.66 | 50,100 | — | — |
| 2023-07-24 | $8.62 | $8.62 | 59,800 | — | — |
| 2023-07-21 | $8.73 | $8.73 | 61,700 | — | — |
| 2023-07-20 | $8.89 | $8.89 | 50,500 | — | — |
| 2023-07-19 | $8.81 | $8.81 | 30,500 | — | — |
| 2023-07-18 | $8.77 | $8.77 | 31,500 | — | — |
| 2023-07-17 | $8.72 | $8.72 | 68,300 | — | — |
| 2023-07-14 | $8.52 | $8.52 | 37,500 | — | — |
| 2023-07-13 | $8.59 | $8.59 | 53,200 | — | — |
| 2023-07-12 | $8.49 | $8.49 | 48,300 | — | — |
| 2023-07-11 | $8.67 | $8.67 | 24,900 | — | — |
| 2023-07-10 | $8.73 | $8.73 | 45,500 | — | — |
| 2023-07-07 | $8.73 | $8.73 | 94,300 | — | — |
| 2023-07-06 | $8.72 | $8.72 | 63,700 | — | — |
| 2023-07-05 | $9.00 | $9.00 | 55,200 | — | — |
| 2023-07-03 | $9.09 | $9.09 | 27,200 | — | — |
| 2023-06-30 | $9.14 | $9.14 | 63,600 | — | — |
| 2023-06-29 | $9.15 | $9.15 | 84,100 | — | — |
| 2023-06-28 | $8.70 | $8.70 | 65,500 | — | — |
| 2023-06-27 | $8.85 | $8.85 | 138,400 | — | — |
| 2023-06-26 | $9.35 | $9.35 | 145,200 | — | — |
| 2023-06-23 | $9.14 | $9.14 | 2,128,700 | — | — |
| 2023-06-22 | $10.05 | $10.05 | 105,100 | — | — |
| 2023-06-21 | $9.91 | $9.91 | 89,100 | — | — |
| 2023-06-20 | $9.63 | $9.63 | 84,700 | — | — |
| 2023-06-16 | $9.61 | $9.61 | 76,400 | — | — |
| 2023-06-15 | $9.63 | $9.63 | 43,100 | — | — |
| 2023-06-14 | $9.53 | $9.53 | 47,900 | — | — |
| 2023-06-13 | $9.71 | $9.71 | 57,800 | — | — |
| 2023-06-12 | $9.51 | $9.51 | 55,200 | — | — |
| 2023-06-09 | $9.50 | $9.50 | 40,300 | — | — |
| 2023-06-08 | $9.51 | $9.51 | 49,900 | — | — |
| 2023-06-07 | $9.59 | $9.59 | 82,300 | — | — |
| 2023-06-06 | $9.62 | $9.62 | 27,900 | — | — |
| 2023-06-05 | $9.49 | $9.49 | 37,600 | — | — |
| 2023-06-02 | $9.57 | $9.57 | 41,600 | — | — |
| 2023-06-01 | $9.13 | $9.13 | 60,000 | — | — |
| 2023-05-31 | $8.94 | $8.94 | 35,100 | — | — |
| 2023-05-30 | $8.93 | $8.93 | 36,500 | — | — |
| 2023-05-26 | $8.89 | $8.89 | 66,300 | — | — |
| 2023-05-25 | $8.56 | $8.56 | 176,600 | — | — |
| 2023-05-24 | $9.28 | $9.28 | 44,500 | — | — |
| 2023-05-23 | $9.29 | $9.29 | 35,800 | — | — |
| 2023-05-22 | $9.44 | $9.44 | 43,700 | — | — |
| 2023-05-19 | $9.60 | $9.60 | 39,000 | — | — |
| 2023-05-18 | $9.52 | $9.52 | 96,700 | — | — |
| 2023-05-17 | $9.52 | $9.52 | 42,000 | — | — |
| 2023-05-16 | $9.52 | $9.52 | 62,200 | — | — |
| 2023-05-15 | $9.42 | $9.42 | 41,800 | — | — |
| 2023-05-12 | $9.80 | $9.80 | 46,300 | — | — |
| 2023-05-11 | $9.65 | $9.65 | 78,900 | — | — |
| 2023-05-10 | $9.66 | $9.66 | 63,300 | — | — |
| 2023-05-09 | $9.97 | $9.97 | 42,000 | — | — |
| 2023-05-08 | $10.22 | $10.22 | 50,800 | — | — |
| 2023-05-05 | $10.45 | $10.45 | 52,500 | — | — |
| 2023-05-04 | $10.42 | $10.42 | 47,100 | — | — |
| 2023-05-03 | $10.51 | $10.51 | 98,000 | — | — |
| 2023-05-02 | $10.33 | $10.33 | 63,300 | — | — |
| 2023-05-01 | $10.39 | $10.39 | 44,600 | — | — |
| 2023-04-28 | $10.52 | $10.52 | 51,700 | — | — |
| 2023-04-27 | $10.52 | $10.52 | 33,500 | — | — |
| 2023-04-26 | $10.55 | $10.55 | 73,200 | — | — |
| 2023-04-25 | $10.55 | $10.55 | 30,700 | — | — |
| 2023-04-24 | $11.16 | $11.16 | 38,000 | — | — |
| 2023-04-21 | $11.13 | $11.13 | 34,000 | — | — |
| 2023-04-20 | $11.15 | $11.15 | 27,700 | — | — |
| 2023-04-19 | $11.11 | $11.11 | 43,100 | — | — |
| 2023-04-18 | $11.36 | $11.36 | 39,600 | — | — |
| 2023-04-17 | $11.26 | $11.26 | 72,500 | — | — |
| 2023-04-14 | $11.70 | $11.70 | 38,300 | — | — |
| 2023-04-13 | $11.77 | $11.77 | 51,700 | — | — |
| 2023-04-12 | $11.74 | $11.74 | 38,800 | — | — |
| 2023-04-11 | $11.83 | $11.83 | 92,100 | — | — |
| 2023-04-10 | $11.47 | $11.47 | 79,900 | — | — |
| 2023-04-06 | $11.47 | $11.47 | 67,900 | — | — |
| 2023-04-05 | $11.38 | $11.38 | 85,700 | — | — |
| 2023-04-04 | $11.80 | $11.80 | 49,100 | — | — |
| 2023-04-03 | $11.86 | $11.86 | 191,000 | — | — |
| 2023-03-31 | $11.38 | $11.38 | 58,500 | — | — |
| 2023-03-30 | $11.42 | $11.42 | 79,900 | — | — |
| 2023-03-29 | $11.33 | $11.33 | 70,000 | — | — |
| 2023-03-28 | $11.45 | $11.45 | 106,400 | — | — |
| 2023-03-27 | $11.20 | $11.20 | 96,900 | — | — |
| 2023-03-24 | $11.40 | $11.40 | 117,200 | — | — |
| 2023-03-23 | $10.72 | $10.72 | 101,100 | — | — |
| 2023-03-22 | $10.22 | $10.22 | 56,300 | — | — |
| 2023-03-21 | $10.15 | $10.15 | 57,400 | — | — |
| 2023-03-20 | $10.25 | $10.25 | 67,300 | — | — |
| 2023-03-17 | $9.87 | $9.87 | 143,700 | — | — |
| 2023-03-16 | $9.96 | $9.96 | 48,800 | — | — |
| 2023-03-15 | $9.78 | $9.78 | 19,400 | — | — |
| 2023-03-14 | $9.98 | $9.98 | 53,700 | — | — |
| 2023-03-13 | $9.77 | $9.77 | 25,300 | — | — |
| 2023-03-10 | $9.93 | $9.93 | 36,100 | — | — |
| 2023-03-09 | $9.98 | $9.98 | 37,200 | — | — |
| 2023-03-08 | $10.02 | $10.02 | 40,300 | — | — |
| 2023-03-07 | $9.81 | $9.81 | 15,900 | — | — |
| 2023-03-06 | $9.88 | $9.88 | 16,000 | — | — |
| 2023-03-03 | $10.03 | $10.03 | 34,400 | — | — |
| 2023-03-02 | $9.96 | $9.96 | 29,900 | — | — |
| 2023-03-01 | $9.82 | $9.82 | 41,200 | — | — |
| 2023-02-28 | $9.90 | $9.90 | 38,000 | — | — |
| 2023-02-27 | $10.20 | $10.20 | 55,900 | — | — |
| 2023-02-24 | $10.06 | $10.06 | 43,500 | — | — |
| 2023-02-23 | $10.15 | $10.15 | 25,900 | — | — |
| 2023-02-22 | $10.07 | $10.07 | 55,100 | — | — |
| 2023-02-21 | $10.11 | $10.11 | 44,800 | — | — |
| 2023-02-17 | $9.99 | $9.99 | 14,200 | — | — |
| 2023-02-16 | $9.86 | $9.86 | 20,700 | — | — |
| 2023-02-15 | $9.90 | $9.90 | 24,300 | — | — |
| 2023-02-14 | $9.96 | $9.96 | 14,500 | — | — |
| 2023-02-13 | $9.87 | $9.87 | 9,800 | — | — |
| 2023-02-10 | $9.95 | $9.95 | 39,400 | — | — |
| 2023-02-09 | $10.24 | $10.24 | 20,200 | — | — |
| 2023-02-08 | $10.10 | $10.10 | 25,800 | — | — |
| 2023-02-07 | $10.00 | $10.00 | 36,500 | — | — |
| 2023-02-06 | $9.86 | $9.86 | 28,100 | — | — |
| 2023-02-03 | $10.05 | $10.05 | 13,800 | — | — |
| 2023-02-02 | $9.96 | $9.96 | 21,100 | — | — |
| 2023-02-01 | $9.96 | $9.96 | 115,300 | — | — |
| 2023-01-31 | $10.25 | $10.25 | 42,800 | — | — |
| 2023-01-30 | $10.03 | $10.03 | 27,200 | — | — |
| 2023-01-27 | $10.22 | $10.22 | 33,500 | — | — |
| 2023-01-26 | $10.22 | $10.22 | 18,500 | — | — |
| 2023-01-25 | $10.27 | $10.27 | 42,900 | — | — |
| 2023-01-24 | $10.15 | $10.15 | 15,300 | — | — |
| 2023-01-23 | $10.27 | $10.27 | 32,000 | — | — |
| 2023-01-20 | $10.42 | $10.42 | 20,900 | — | — |
| 2023-01-19 | $10.39 | $10.39 | 20,700 | — | — |
| 2023-01-18 | $10.39 | $10.39 | 22,200 | — | — |
| 2023-01-17 | $10.56 | $10.56 | 18,700 | — | — |
| 2023-01-13 | $10.52 | $10.52 | 13,300 | — | — |
| 2023-01-12 | $10.45 | $10.45 | 57,400 | — | — |
| 2023-01-11 | $10.35 | $10.35 | 25,400 | — | — |
| 2023-01-10 | $10.39 | $10.39 | 18,200 | — | — |
| 2023-01-09 | $10.31 | $10.31 | 51,200 | — | — |
| 2023-01-06 | $10.22 | $10.22 | 39,500 | — | — |
| 2023-01-05 | $10.09 | $10.09 | 18,700 | — | — |
| 2023-01-04 | $10.14 | $10.14 | 15,800 | — | — |
| 2023-01-03 | $10.06 | $10.06 | 34,200 | — | — |