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
- 1991-06-05 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 | $6.71 | $11.78 | 103,300 | — | — |
| 2023-12-28 | $6.94 | $12.18 | 188,300 | — | — |
| 2023-12-27 | $6.18 | $10.85 | 33,500 | — | — |
| 2023-12-26 | $6.01 | $10.55 | 47,600 | — | — |
| 2023-12-22 | $5.75 | $10.09 | 25,500 | — | — |
| 2023-12-21 | $5.94 | $10.43 | 44,000 | — | — |
| 2023-12-20 | $5.97 | $10.48 | 30,100 | — | — |
| 2023-12-19 | $5.86 | $10.29 | 93,300 | — | — |
| 2023-12-18 | $5.77 | $10.13 | 63,200 | — | — |
| 2023-12-15 | $5.85 | $10.27 | 91,000 | — | — |
| 2023-12-14 | $6.22 | $10.92 | 40,700 | — | — |
| 2023-12-13 | $6.17 | $10.83 | 54,700 | — | — |
| 2023-12-12 | $6.35 | $11.15 | 34,900 | — | — |
| 2023-12-11 | $6.36 | $11.16 | 53,100 | — | — |
| 2023-12-08 | $6.40 | $11.23 | 23,600 | — | — |
| 2023-12-07 | $6.47 | $11.36 | 27,800 | — | — |
| 2023-12-06 | $6.42 | $11.27 | 17,600 | — | — |
| 2023-12-05 | $6.35 | $11.15 | 50,200 | — | — |
| 2023-12-04 | $6.29 | $11.04 | 27,100 | — | — |
| 2023-12-01 | $6.50 | $11.41 | 44,300 | — | — |
| 2023-11-30 | $6.42 | $11.27 | 14,400 | — | — |
| 2023-11-29 | $6.42 | $11.27 | 16,300 | — | — |
| 2023-11-28 | $6.43 | $11.29 | 31,600 | — | — |
| 2023-11-27 | $6.45 | $11.32 | 47,700 | — | — |
| 2023-11-24 | $6.57 | $11.53 | 20,100 | — | — |
| 2023-11-22 | $6.76 | $11.87 | 25,600 | — | — |
| 2023-11-21 | $6.78 | $11.90 | 62,900 | — | — |
| 2023-11-20 | $6.81 | $11.95 | 33,900 | — | — |
| 2023-11-17 | $6.51 | $11.43 | 48,400 | — | — |
| 2023-11-16 | $6.58 | $11.55 | 41,000 | — | — |
| 2023-11-15 | $6.48 | $11.37 | 52,200 | — | — |
| 2023-11-14 | $6.22 | $10.92 | 64,100 | — | — |
| 2023-11-13 | $6.32 | $11.09 | 65,700 | — | — |
| 2023-11-10 | $6.25 | $10.97 | 76,300 | — | — |
| 2023-11-09 | $6.44 | $11.30 | 74,900 | — | — |
| 2023-11-08 | $5.84 | $10.25 | 47,800 | — | — |
| 2023-11-07 | $5.74 | $10.07 | 31,900 | — | — |
| 2023-11-06 | $5.65 | $9.92 | 30,900 | — | — |
| 2023-11-03 | $5.52 | $9.69 | 43,300 | — | — |
| 2023-11-02 | $5.37 | $9.43 | 26,500 | — | — |
| 2023-11-01 | $5.36 | $9.41 | 18,000 | — | — |
| 2023-10-31 | $5.34 | $9.37 | 16,600 | — | — |
| 2023-10-30 | $5.31 | $9.24 | 32,200 | — | — |
| 2023-10-27 | $5.29 | $9.21 | 31,800 | — | — |
| 2023-10-26 | $5.07 | $8.83 | 12,200 | — | — |
| 2023-10-25 | $5.10 | $8.88 | 25,200 | — | — |
| 2023-10-24 | $5.02 | $8.74 | 13,100 | — | — |
| 2023-10-23 | $5.05 | $8.79 | 26,100 | — | — |
| 2023-10-20 | $5.10 | $8.88 | 16,200 | — | — |
| 2023-10-19 | $5.16 | $8.98 | 16,900 | — | — |
| 2023-10-18 | $5.26 | $9.16 | 47,800 | — | — |
| 2023-10-17 | $5.36 | $9.33 | 52,600 | — | — |
| 2023-10-16 | $5.11 | $8.90 | 29,100 | — | — |
| 2023-10-13 | $4.90 | $8.53 | 21,700 | — | — |
| 2023-10-12 | $4.97 | $8.65 | 42,300 | — | — |
| 2023-10-11 | $5.09 | $8.86 | 13,600 | — | — |
| 2023-10-10 | $5.04 | $8.77 | 17,000 | — | — |
| 2023-10-09 | $5.10 | $8.88 | 26,700 | — | — |
| 2023-10-06 | $5.09 | $8.86 | 15,100 | — | — |
| 2023-10-05 | $5.10 | $8.88 | 27,000 | — | — |
| 2023-10-04 | $5.08 | $8.84 | 56,700 | — | — |
| 2023-10-03 | $5.13 | $8.93 | 48,100 | — | — |
| 2023-10-02 | $5.33 | $9.28 | 60,200 | — | — |
| 2023-09-29 | $5.63 | $9.80 | 14,500 | — | — |
| 2023-09-28 | $5.55 | $9.66 | 29,800 | — | — |
| 2023-09-27 | $5.58 | $9.71 | 29,800 | — | — |
| 2023-09-26 | $5.54 | $9.65 | 41,000 | — | — |
| 2023-09-25 | $5.45 | $9.49 | 28,700 | — | — |
| 2023-09-22 | $5.50 | $9.58 | 15,100 | — | — |
| 2023-09-21 | $5.48 | $9.54 | 25,100 | — | — |
| 2023-09-20 | $5.50 | $9.58 | 34,000 | — | — |
| 2023-09-19 | $5.60 | $9.75 | 29,800 | — | — |
| 2023-09-18 | $5.48 | $9.54 | 48,900 | — | — |
| 2023-09-15 | $5.54 | $9.65 | 26,300 | — | — |
| 2023-09-14 | $5.47 | $9.52 | 26,100 | — | — |
| 2023-09-13 | $5.43 | $9.45 | 62,900 | — | — |
| 2023-09-12 | $5.57 | $9.70 | 35,300 | — | — |
| 2023-09-11 | $5.57 | $9.70 | 56,000 | — | — |
| 2023-09-08 | $5.69 | $9.91 | 14,300 | — | — |
| 2023-09-07 | $5.77 | $10.05 | 41,000 | — | — |
| 2023-09-06 | $5.83 | $10.15 | 37,300 | — | — |
| 2023-09-05 | $6.18 | $10.76 | 40,000 | — | — |
| 2023-09-01 | $6.41 | $11.16 | 47,800 | — | — |
| 2023-08-31 | $6.29 | $10.95 | 28,900 | — | — |
| 2023-08-30 | $6.53 | $11.37 | 33,000 | — | — |
| 2023-08-29 | $6.54 | $11.39 | 26,500 | — | — |
| 2023-08-28 | $6.76 | $11.77 | 35,300 | — | — |
| 2023-08-25 | $6.72 | $11.70 | 23,000 | — | — |
| 2023-08-24 | $7.08 | $12.33 | 73,100 | — | — |
| 2023-08-23 | $7.30 | $12.71 | 33,900 | — | — |
| 2023-08-22 | $7.07 | $12.31 | 35,300 | — | — |
| 2023-08-21 | $7.28 | $12.67 | 58,100 | — | — |
| 2023-08-18 | $7.33 | $12.76 | 56,300 | — | — |
| 2023-08-17 | $6.76 | $11.77 | 65,000 | — | — |
| 2023-08-16 | $6.53 | $11.37 | 173,500 | — | — |
| 2023-08-15 | $6.87 | $11.96 | 63,200 | — | — |
| 2023-08-14 | $6.85 | $11.93 | 82,300 | — | — |
| 2023-08-11 | $7.31 | $12.73 | 97,300 | — | — |
| 2023-08-10 | $7.20 | $12.54 | 152,300 | — | — |
| 2023-08-09 | $7.28 | $12.67 | 109,800 | — | — |
| 2023-08-08 | $6.98 | $12.15 | 114,500 | — | — |
| 2023-08-07 | $6.50 | $11.32 | 192,500 | — | — |
| 2023-08-04 | $5.88 | $10.24 | 107,500 | — | — |
| 2023-08-03 | $5.49 | $9.56 | 91,000 | — | — |
| 2023-08-02 | $5.50 | $9.58 | 60,600 | — | — |
| 2023-08-01 | $5.56 | $9.68 | 32,400 | — | — |
| 2023-07-31 | $5.50 | $9.58 | 150,300 | — | — |
| 2023-07-28 | $5.58 | $9.64 | 131,300 | — | — |
| 2023-07-27 | $5.51 | $9.52 | 109,900 | — | — |
| 2023-07-26 | $5.49 | $9.48 | 75,800 | — | — |
| 2023-07-25 | $5.66 | $9.78 | 68,400 | — | — |
| 2023-07-24 | $6.02 | $10.40 | 100,700 | — | — |
| 2023-07-21 | $5.72 | $9.88 | 27,400 | — | — |
| 2023-07-20 | $5.79 | $10.00 | 101,300 | — | — |
| 2023-07-19 | $5.70 | $9.85 | 30,900 | — | — |
| 2023-07-18 | $5.66 | $9.78 | 73,500 | — | — |
| 2023-07-17 | $5.60 | $9.67 | 111,400 | — | — |
| 2023-07-14 | $5.85 | $10.11 | 68,700 | — | — |
| 2023-07-13 | $5.69 | $9.83 | 110,700 | — | — |
| 2023-07-12 | $5.66 | $9.78 | 169,400 | — | — |
| 2023-07-11 | $5.84 | $10.09 | 145,500 | — | — |
| 2023-07-10 | $6.33 | $10.94 | 91,100 | — | — |
| 2023-07-07 | $5.78 | $9.99 | 89,400 | — | — |
| 2023-07-06 | $5.76 | $9.95 | 70,800 | — | — |
| 2023-07-05 | $6.21 | $10.73 | 132,500 | — | — |
| 2023-07-03 | $6.42 | $11.09 | 181,200 | — | — |
| 2023-06-30 | $5.65 | $9.76 | 117,100 | — | — |
| 2023-06-29 | $5.81 | $10.04 | 190,600 | — | — |
| 2023-06-28 | $5.28 | $9.12 | 149,800 | — | — |
| 2023-06-27 | $5.73 | $9.90 | 190,800 | — | — |
| 2023-06-26 | $5.49 | $9.48 | 235,300 | — | — |
| 2023-06-23 | $5.11 | $8.83 | 2,394,100 | — | — |
| 2023-06-22 | $4.61 | $7.96 | 187,800 | — | — |
| 2023-06-21 | $4.41 | $7.62 | 136,900 | — | — |
| 2023-06-20 | $4.66 | $8.05 | 128,000 | — | — |
| 2023-06-16 | $4.85 | $8.38 | 258,700 | — | — |
| 2023-06-15 | $4.85 | $8.38 | 92,000 | — | — |
| 2023-06-14 | $4.97 | $8.59 | 90,800 | — | — |
| 2023-06-13 | $5.02 | $8.67 | 88,400 | — | — |
| 2023-06-12 | $5.01 | $8.66 | 95,500 | — | — |
| 2023-06-09 | $4.99 | $8.62 | 81,300 | — | — |
| 2023-06-08 | $5.03 | $8.69 | 72,800 | — | — |
| 2023-06-07 | $5.03 | $8.69 | 128,100 | — | — |
| 2023-06-06 | $4.99 | $8.62 | 94,600 | — | — |
| 2023-06-05 | $4.99 | $8.62 | 75,600 | — | — |
| 2023-06-02 | $4.99 | $8.62 | 53,400 | — | — |
| 2023-06-01 | $4.90 | $8.47 | 77,500 | — | — |
| 2023-05-31 | $4.90 | $8.47 | 51,900 | — | — |
| 2023-05-30 | $4.99 | $8.62 | 44,900 | — | — |
| 2023-05-26 | $5.00 | $8.64 | 45,900 | — | — |
| 2023-05-25 | $4.99 | $8.62 | 164,400 | — | — |
| 2023-05-24 | $5.33 | $9.21 | 50,500 | — | — |
| 2023-05-23 | $5.55 | $9.59 | 77,500 | — | — |
| 2023-05-22 | $5.25 | $9.07 | 66,600 | — | — |
| 2023-05-19 | $5.17 | $8.93 | 66,100 | — | — |
| 2023-05-18 | $5.06 | $8.74 | 63,000 | — | — |
| 2023-05-17 | $5.03 | $8.69 | 70,600 | — | — |
| 2023-05-16 | $5.01 | $8.66 | 41,900 | — | — |
| 2023-05-15 | $5.06 | $8.74 | 139,800 | — | — |
| 2023-05-12 | $4.77 | $8.24 | 27,100 | — | — |
| 2023-05-11 | $4.93 | $8.52 | 40,600 | — | — |
| 2023-05-10 | $5.05 | $8.72 | 34,500 | — | — |
| 2023-05-09 | $5.21 | $9.00 | 23,000 | — | — |
| 2023-05-08 | $5.05 | $8.72 | 29,200 | — | — |
| 2023-05-05 | $5.02 | $8.67 | 17,900 | — | — |
| 2023-05-04 | $4.99 | $8.62 | 39,800 | — | — |
| 2023-05-03 | $5.00 | $8.64 | 38,600 | — | — |
| 2023-05-02 | $4.99 | $8.62 | 36,500 | — | — |
| 2023-05-01 | $4.96 | $8.57 | 36,500 | — | — |
| 2023-04-28 | $4.90 | $8.47 | 24,100 | — | — |
| 2023-04-27 | $5.04 | $8.63 | 26,800 | — | — |
| 2023-04-26 | $4.84 | $8.29 | 41,800 | — | — |
| 2023-04-25 | $4.84 | $8.29 | 49,800 | — | — |
| 2023-04-24 | $4.95 | $8.48 | 45,300 | — | — |
| 2023-04-21 | $4.99 | $8.55 | 32,300 | — | — |
| 2023-04-20 | $5.10 | $8.74 | 31,200 | — | — |
| 2023-04-19 | $5.14 | $8.80 | 35,700 | — | — |
| 2023-04-18 | $5.24 | $8.98 | 28,700 | — | — |
| 2023-04-17 | $5.24 | $8.98 | 36,200 | — | — |
| 2023-04-14 | $5.10 | $8.74 | 45,900 | — | — |
| 2023-04-13 | $5.09 | $8.72 | 36,000 | — | — |
| 2023-04-12 | $5.25 | $8.99 | 53,600 | — | — |
| 2023-04-11 | $5.24 | $8.98 | 55,700 | — | — |
| 2023-04-10 | $5.45 | $9.33 | 39,200 | — | — |
| 2023-04-06 | $5.57 | $9.54 | 29,700 | — | — |
| 2023-04-05 | $5.58 | $9.56 | 28,300 | — | — |
| 2023-04-04 | $5.62 | $9.63 | 58,500 | — | — |
| 2023-04-03 | $5.81 | $9.95 | 34,400 | — | — |
| 2023-03-31 | $5.88 | $10.07 | 45,700 | — | — |
| 2023-03-30 | $5.90 | $10.11 | 98,700 | — | — |
| 2023-03-29 | $5.47 | $9.37 | 37,400 | — | — |
| 2023-03-28 | $5.75 | $9.85 | 9,700 | — | — |
| 2023-03-27 | $5.68 | $9.73 | 26,200 | — | — |
| 2023-03-24 | $5.38 | $9.22 | 43,300 | — | — |
| 2023-03-23 | $5.47 | $9.37 | 42,600 | — | — |
| 2023-03-22 | $5.48 | $9.39 | 96,800 | — | — |
| 2023-03-21 | $5.90 | $10.11 | 33,800 | — | — |
| 2023-03-20 | $5.34 | $9.15 | 34,500 | — | — |
| 2023-03-17 | $5.51 | $9.44 | 72,000 | — | — |
| 2023-03-16 | $5.31 | $9.10 | 30,500 | — | — |
| 2023-03-15 | $5.50 | $9.42 | 36,800 | — | — |
| 2023-03-14 | $5.57 | $9.54 | 99,000 | — | — |
| 2023-03-13 | $5.80 | $9.93 | 40,600 | — | — |
| 2023-03-10 | $5.58 | $9.56 | 39,800 | — | — |
| 2023-03-09 | $6.09 | $10.43 | 127,500 | — | — |
| 2023-03-08 | $5.92 | $10.14 | 45,500 | — | — |
| 2023-03-07 | $6.01 | $10.29 | 26,100 | — | — |
| 2023-03-06 | $6.20 | $10.62 | 92,500 | — | — |
| 2023-03-03 | $7.17 | $12.28 | 22,000 | — | — |
| 2023-03-02 | $7.25 | $12.42 | 26,500 | — | — |
| 2023-03-01 | $7.41 | $12.69 | 15,800 | — | — |
| 2023-02-28 | $7.92 | $13.57 | 33,400 | — | — |
| 2023-02-27 | $7.79 | $13.34 | 34,500 | — | — |
| 2023-02-24 | $7.91 | $13.55 | 59,400 | — | — |
| 2023-02-23 | $8.04 | $13.77 | 42,800 | — | — |
| 2023-02-22 | $8.06 | $13.81 | 56,900 | — | — |
| 2023-02-21 | $7.89 | $13.51 | 25,500 | — | — |
| 2023-02-17 | $8.02 | $13.74 | 31,900 | — | — |
| 2023-02-16 | $7.78 | $13.33 | 29,300 | — | — |
| 2023-02-15 | $7.68 | $13.15 | 26,500 | — | — |
| 2023-02-14 | $7.59 | $13.00 | 11,600 | — | — |
| 2023-02-13 | $7.93 | $13.58 | 26,400 | — | — |
| 2023-02-10 | $7.82 | $13.39 | 29,500 | — | — |
| 2023-02-09 | $7.64 | $13.09 | 37,000 | — | — |
| 2023-02-08 | $7.90 | $13.53 | 45,400 | — | — |
| 2023-02-07 | $8.01 | $13.72 | 31,500 | — | — |
| 2023-02-06 | $8.04 | $13.77 | 38,700 | — | — |
| 2023-02-03 | $7.99 | $13.69 | 39,700 | — | — |
| 2023-02-02 | $8.02 | $13.74 | 57,200 | — | — |
| 2023-02-01 | $7.92 | $13.57 | 41,000 | — | — |
| 2023-01-31 | $8.01 | $13.72 | 41,000 | — | — |
| 2023-01-30 | $7.95 | $13.54 | 39,500 | — | — |
| 2023-01-27 | $8.00 | $13.63 | 58,800 | — | — |
| 2023-01-26 | $8.00 | $13.63 | 59,600 | — | — |
| 2023-01-25 | $8.07 | $13.75 | 75,100 | — | — |
| 2023-01-24 | $7.94 | $13.53 | 30,700 | — | — |
| 2023-01-23 | $7.95 | $13.54 | 51,800 | — | — |
| 2023-01-20 | $8.07 | $13.75 | 47,600 | — | — |
| 2023-01-19 | $7.80 | $13.29 | 29,600 | — | — |
| 2023-01-18 | $7.73 | $13.17 | 15,800 | — | — |
| 2023-01-17 | $7.98 | $13.59 | 19,300 | — | — |
| 2023-01-13 | $7.81 | $13.30 | 22,700 | — | — |
| 2023-01-12 | $7.72 | $13.15 | 25,500 | — | — |
| 2023-01-11 | $7.66 | $13.05 | 67,300 | — | — |
| 2023-01-10 | $7.58 | $12.91 | 82,700 | — | — |
| 2023-01-09 | $7.64 | $13.02 | 25,500 | — | — |
| 2023-01-06 | $7.69 | $13.10 | 26,200 | — | — |
| 2023-01-05 | $7.56 | $12.88 | 16,200 | — | — |
| 2023-01-04 | $7.72 | $13.15 | 14,900 | — | — |
| 2023-01-03 | $7.70 | $13.12 | 14,800 | — | — |