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
- 1996-02-15 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 | $6.19 | $6.19 | 116,300 | — | — |
| 2023-12-28 | $6.18 | $6.18 | 58,900 | — | — |
| 2023-12-27 | $6.27 | $6.27 | 104,600 | — | — |
| 2023-12-26 | $6.31 | $6.31 | 121,200 | — | — |
| 2023-12-22 | $6.32 | $6.32 | 102,300 | — | — |
| 2023-12-21 | $6.05 | $6.05 | 122,100 | — | — |
| 2023-12-20 | $6.10 | $6.10 | 161,000 | — | — |
| 2023-12-19 | $6.27 | $6.27 | 177,600 | — | — |
| 2023-12-18 | $5.91 | $5.91 | 146,900 | — | — |
| 2023-12-15 | $5.85 | $5.85 | 180,400 | — | — |
| 2023-12-14 | $5.96 | $5.96 | 204,200 | — | — |
| 2023-12-13 | $6.03 | $6.03 | 149,500 | — | — |
| 2023-12-12 | $5.76 | $5.76 | 244,400 | — | — |
| 2023-12-11 | $5.90 | $5.90 | 297,000 | — | — |
| 2023-12-08 | $6.27 | $6.27 | 135,900 | — | — |
| 2023-12-07 | $7.05 | $7.05 | 85,900 | — | — |
| 2023-12-06 | $7.15 | $7.15 | 64,300 | — | — |
| 2023-12-05 | $7.23 | $7.23 | 134,600 | — | — |
| 2023-12-04 | $7.26 | $7.26 | 538,600 | — | — |
| 2023-12-01 | $7.36 | $7.36 | 67,800 | — | — |
| 2023-11-30 | $7.17 | $7.17 | 112,700 | — | — |
| 2023-11-29 | $7.32 | $7.32 | 78,300 | — | — |
| 2023-11-28 | $7.28 | $7.28 | 59,700 | — | — |
| 2023-11-27 | $7.28 | $7.28 | 179,600 | — | — |
| 2023-11-24 | $7.51 | $7.51 | 52,100 | — | — |
| 2023-11-22 | $7.45 | $7.45 | 109,200 | — | — |
| 2023-11-21 | $7.43 | $7.43 | 94,000 | — | — |
| 2023-11-20 | $7.43 | $7.43 | 107,600 | — | — |
| 2023-11-17 | $7.39 | $7.39 | 58,300 | — | — |
| 2023-11-16 | $7.43 | $7.43 | 64,300 | — | — |
| 2023-11-15 | $7.70 | $7.70 | 141,900 | — | — |
| 2023-11-14 | $7.62 | $7.62 | 157,700 | — | — |
| 2023-11-13 | $7.14 | $7.14 | 101,500 | — | — |
| 2023-11-10 | $7.00 | $7.00 | 107,400 | — | — |
| 2023-11-09 | $7.07 | $7.07 | 116,200 | — | — |
| 2023-11-08 | $7.23 | $7.23 | 55,400 | — | — |
| 2023-11-07 | $7.27 | $7.27 | 90,800 | — | — |
| 2023-11-06 | $7.29 | $7.29 | 147,900 | — | — |
| 2023-11-03 | $7.23 | $7.23 | 150,900 | — | — |
| 2023-11-02 | $7.16 | $7.16 | 199,500 | — | — |
| 2023-11-01 | $7.03 | $7.03 | 146,700 | — | — |
| 2023-10-31 | $7.02 | $7.02 | 513,700 | — | — |
| 2023-10-30 | $7.09 | $7.09 | 102,800 | — | — |
| 2023-10-27 | $7.03 | $7.03 | 141,400 | — | — |
| 2023-10-26 | $7.10 | $7.10 | 98,500 | — | — |
| 2023-10-25 | $7.11 | $7.11 | 133,200 | — | — |
| 2023-10-24 | $7.28 | $7.28 | 145,800 | — | — |
| 2023-10-23 | $7.26 | $7.26 | 124,000 | — | — |
| 2023-10-20 | $7.11 | $7.11 | 141,000 | — | — |
| 2023-10-19 | $7.13 | $7.13 | 150,400 | — | — |
| 2023-10-18 | $7.06 | $7.06 | 120,500 | — | — |
| 2023-10-17 | $7.32 | $7.32 | 236,600 | — | — |
| 2023-10-16 | $7.29 | $7.29 | 124,900 | — | — |
| 2023-10-13 | $7.11 | $7.11 | 102,400 | — | — |
| 2023-10-12 | $7.09 | $7.09 | 137,200 | — | — |
| 2023-10-11 | $7.22 | $7.22 | 144,600 | — | — |
| 2023-10-10 | $7.29 | $7.29 | 467,100 | — | — |
| 2023-10-09 | $6.76 | $6.76 | 261,000 | — | — |
| 2023-10-06 | $7.06 | $7.06 | 540,000 | — | — |
| 2023-10-05 | $6.73 | $6.73 | 319,400 | — | — |
| 2023-10-04 | $7.06 | $7.06 | 312,600 | — | — |
| 2023-10-03 | $7.14 | $7.14 | 168,300 | — | — |
| 2023-10-02 | $7.30 | $7.30 | 179,300 | — | — |
| 2023-09-29 | $7.55 | $7.55 | 109,300 | — | — |
| 2023-09-28 | $7.58 | $7.58 | 165,800 | — | — |
| 2023-09-27 | $7.58 | $7.58 | 225,300 | — | — |
| 2023-09-26 | $7.92 | $7.92 | 134,400 | — | — |
| 2023-09-25 | $8.01 | $8.01 | 130,200 | — | — |
| 2023-09-22 | $8.04 | $8.04 | 172,000 | — | — |
| 2023-09-21 | $7.94 | $7.94 | 166,300 | — | — |
| 2023-09-20 | $8.12 | $8.12 | 113,700 | — | — |
| 2023-09-19 | $8.24 | $8.24 | 129,000 | — | — |
| 2023-09-18 | $8.16 | $8.16 | 192,200 | — | — |
| 2023-09-15 | $8.05 | $8.05 | 242,300 | — | — |
| 2023-09-14 | $7.95 | $7.95 | 227,700 | — | — |
| 2023-09-13 | $7.81 | $7.81 | 283,100 | — | — |
| 2023-09-12 | $7.55 | $7.55 | 141,200 | — | — |
| 2023-09-11 | $7.47 | $7.47 | 168,100 | — | — |
| 2023-09-08 | $7.49 | $7.49 | 211,900 | — | — |
| 2023-09-07 | $7.75 | $7.75 | 226,100 | — | — |
| 2023-09-06 | $7.83 | $7.83 | 156,500 | — | — |
| 2023-09-05 | $7.83 | $7.83 | 190,300 | — | — |
| 2023-09-01 | $7.87 | $7.87 | 435,400 | — | — |
| 2023-08-31 | $8.00 | $8.00 | 605,800 | — | — |
| 2023-08-30 | $9.07 | $9.07 | 223,800 | — | — |
| 2023-08-29 | $8.78 | $8.78 | 128,700 | — | — |
| 2023-08-28 | $8.38 | $8.38 | 157,700 | — | — |
| 2023-08-25 | $8.39 | $8.39 | 223,300 | — | — |
| 2023-08-24 | $8.29 | $8.29 | 533,400 | — | — |
| 2023-08-23 | $8.55 | $8.55 | 203,900 | — | — |
| 2023-08-22 | $9.00 | $9.00 | 194,700 | — | — |
| 2023-08-21 | $9.11 | $9.11 | 221,300 | — | — |
| 2023-08-18 | $9.15 | $9.15 | 194,600 | — | — |
| 2023-08-17 | $8.96 | $8.96 | 404,300 | — | — |
| 2023-08-16 | $9.48 | $9.48 | 211,600 | — | — |
| 2023-08-15 | $9.58 | $9.58 | 356,200 | — | — |
| 2023-08-14 | $9.99 | $9.99 | 264,900 | — | — |
| 2023-08-11 | $10.17 | $10.17 | 541,500 | — | — |
| 2023-08-10 | $10.01 | $10.01 | 207,700 | — | — |
| 2023-08-09 | $10.35 | $10.35 | 574,300 | — | — |
| 2023-08-08 | $10.84 | $10.84 | 215,900 | — | — |
| 2023-08-07 | $10.71 | $10.71 | 312,900 | — | — |
| 2023-08-04 | $10.46 | $10.46 | 152,800 | — | — |
| 2023-08-03 | $10.31 | $10.31 | 187,000 | — | — |
| 2023-08-02 | $10.48 | $10.48 | 364,300 | — | — |
| 2023-08-01 | $10.41 | $10.41 | 210,600 | — | — |
| 2023-07-31 | $10.46 | $10.46 | 210,500 | — | — |
| 2023-07-28 | $10.55 | $10.55 | 267,000 | — | — |
| 2023-07-27 | $10.09 | $10.09 | 215,100 | — | — |
| 2023-07-26 | $10.49 | $10.49 | 206,200 | — | — |
| 2023-07-25 | $10.13 | $10.13 | 178,500 | — | — |
| 2023-07-24 | $10.03 | $10.03 | 246,600 | — | — |
| 2023-07-21 | $10.45 | $10.45 | 318,600 | — | — |
| 2023-07-20 | $10.52 | $10.52 | 320,500 | — | — |
| 2023-07-19 | $10.02 | $10.02 | 692,400 | — | — |
| 2023-07-18 | $10.38 | $10.38 | 309,900 | — | — |
| 2023-07-17 | $10.16 | $10.16 | 272,700 | — | — |
| 2023-07-14 | $9.86 | $9.86 | 183,200 | — | — |
| 2023-07-13 | $9.90 | $9.90 | 172,300 | — | — |
| 2023-07-12 | $9.90 | $9.90 | 128,100 | — | — |
| 2023-07-11 | $9.81 | $9.81 | 204,800 | — | — |
| 2023-07-10 | $9.78 | $9.78 | 148,300 | — | — |
| 2023-07-07 | $9.56 | $9.56 | 178,100 | — | — |
| 2023-07-06 | $9.37 | $9.37 | 198,600 | — | — |
| 2023-07-05 | $9.42 | $9.42 | 286,500 | — | — |
| 2023-07-03 | $9.75 | $9.75 | 240,100 | — | — |
| 2023-06-30 | $9.67 | $9.67 | 370,500 | — | — |
| 2023-06-29 | $9.84 | $9.84 | 354,900 | — | — |
| 2023-06-28 | $9.22 | $9.22 | 837,700 | — | — |
| 2023-06-27 | $8.29 | $8.29 | 382,100 | — | — |
| 2023-06-26 | $8.35 | $8.35 | 410,900 | — | — |
| 2023-06-23 | $8.91 | $8.91 | 3,741,800 | — | — |
| 2023-06-22 | $8.62 | $8.62 | 477,000 | — | — |
| 2023-06-21 | $8.05 | $8.05 | 540,100 | — | — |
| 2023-06-20 | $8.20 | $8.20 | 876,700 | — | — |
| 2023-06-16 | $8.28 | $8.28 | 483,900 | — | — |
| 2023-06-15 | $8.55 | $8.55 | 363,900 | — | — |
| 2023-06-14 | $8.60 | $8.60 | 263,000 | — | — |
| 2023-06-13 | $8.77 | $8.77 | 375,500 | — | — |
| 2023-06-12 | $8.64 | $8.64 | 445,600 | — | — |
| 2023-06-09 | $8.61 | $8.61 | 386,700 | — | — |
| 2023-06-08 | $8.38 | $8.38 | 344,300 | — | — |
| 2023-06-07 | $8.34 | $8.34 | 896,200 | — | — |
| 2023-06-06 | $8.50 | $8.50 | 401,000 | — | — |
| 2023-06-05 | $8.36 | $8.36 | 391,200 | — | — |
| 2023-06-02 | $8.15 | $8.15 | 428,300 | — | — |
| 2023-06-01 | $8.25 | $8.25 | 537,200 | — | — |
| 2023-05-31 | $8.19 | $8.19 | 269,700 | — | — |
| 2023-05-30 | $8.01 | $8.01 | 273,400 | — | — |
| 2023-05-26 | $7.94 | $7.94 | 529,700 | — | — |
| 2023-05-25 | $8.35 | $8.35 | 797,600 | — | — |
| 2023-05-24 | $8.36 | $8.36 | 1,458,600 | — | — |
| 2023-05-23 | $8.05 | $8.05 | 15,417,600 | — | — |
| 2023-05-22 | $5.36 | $5.36 | 370,300 | — | — |
| 2023-05-19 | $5.64 | $5.64 | 265,700 | — | — |
| 2023-05-18 | $5.24 | $5.24 | 294,900 | — | — |
| 2023-05-17 | $4.98 | $4.98 | 315,200 | — | — |
| 2023-05-16 | $4.52 | $4.52 | 75,900 | — | — |
| 2023-05-15 | $4.28 | $4.28 | 146,800 | — | — |
| 2023-05-12 | $4.30 | $4.30 | 161,400 | — | — |
| 2023-05-11 | $4.37 | $4.37 | 155,400 | — | — |
| 2023-05-10 | $4.51 | $4.51 | 88,300 | — | — |
| 2023-05-09 | $4.40 | $4.40 | 187,100 | — | — |
| 2023-05-08 | $4.47 | $4.47 | 100,000 | — | — |
| 2023-05-05 | $4.40 | $4.40 | 96,100 | — | — |
| 2023-05-04 | $4.35 | $4.35 | 131,100 | — | — |
| 2023-05-03 | $4.40 | $4.40 | 168,100 | — | — |
| 2023-05-02 | $4.30 | $4.30 | 156,100 | — | — |
| 2023-05-01 | $4.24 | $4.24 | 82,700 | — | — |
| 2023-04-28 | $4.25 | $4.25 | 157,800 | — | — |
| 2023-04-27 | $4.35 | $4.35 | 193,300 | — | — |
| 2023-04-26 | $4.22 | $4.22 | 296,000 | — | — |
| 2023-04-25 | $4.38 | $4.38 | 292,900 | — | — |
| 2023-04-24 | $4.36 | $4.36 | 341,500 | — | — |
| 2023-04-21 | $4.37 | $4.37 | 288,300 | — | — |
| 2023-04-20 | $3.93 | $3.93 | 213,800 | — | — |
| 2023-04-19 | $3.90 | $3.90 | 160,600 | — | — |
| 2023-04-18 | $3.84 | $3.84 | 196,500 | — | — |
| 2023-04-17 | $3.94 | $3.94 | 413,900 | — | — |
| 2023-04-14 | $3.83 | $3.83 | 389,200 | — | — |
| 2023-04-13 | $3.98 | $3.98 | 173,400 | — | — |
| 2023-04-12 | $3.78 | $3.78 | 368,900 | — | — |
| 2023-04-11 | $3.82 | $3.82 | 276,000 | — | — |
| 2023-04-10 | $3.74 | $3.74 | 322,400 | — | — |
| 2023-04-06 | $3.83 | $3.83 | 305,900 | — | — |
| 2023-04-05 | $3.71 | $3.71 | 374,400 | — | — |
| 2023-04-04 | $3.50 | $3.50 | 290,900 | — | — |
| 2023-04-03 | $3.67 | $3.67 | 392,000 | — | — |
| 2023-03-31 | $3.78 | $3.78 | 486,400 | — | — |
| 2023-03-30 | $3.79 | $3.79 | 500,900 | — | — |
| 2023-03-29 | $3.37 | $3.37 | 308,700 | — | — |
| 2023-03-28 | $3.32 | $3.32 | 299,900 | — | — |
| 2023-03-27 | $3.21 | $3.21 | 492,200 | — | — |
| 2023-03-24 | $3.12 | $3.12 | 571,600 | — | — |
| 2023-03-23 | $3.04 | $3.04 | 876,400 | — | — |
| 2023-03-22 | $3.26 | $3.26 | 1,340,500 | — | — |
| 2023-03-21 | $3.25 | $3.25 | 4,799,500 | — | — |
| 2023-03-20 | $3.10 | $3.10 | 32,348,200 | — | — |
| 2023-03-17 | $1.67 | $1.67 | 3,948,900 | — | — |
| 2023-03-16 | $5.11 | $5.11 | 125,600 | — | — |
| 2023-03-15 | $5.01 | $5.01 | 159,900 | — | — |
| 2023-03-14 | $5.32 | $5.32 | 169,000 | — | — |
| 2023-03-13 | $5.04 | $5.04 | 201,500 | — | — |
| 2023-03-10 | $4.58 | $4.58 | 204,900 | — | — |
| 2023-03-09 | $4.80 | $4.80 | 164,500 | — | — |
| 2023-03-08 | $5.14 | $5.14 | 79,700 | — | — |
| 2023-03-07 | $5.31 | $5.31 | 71,500 | — | — |
| 2023-03-06 | $5.31 | $5.31 | 224,600 | — | — |
| 2023-03-03 | $5.60 | $5.60 | 84,400 | — | — |
| 2023-03-02 | $5.63 | $5.63 | 94,600 | — | — |
| 2023-03-01 | $5.68 | $5.68 | 170,500 | — | — |
| 2023-02-28 | $5.79 | $5.79 | 104,300 | — | — |
| 2023-02-27 | $5.76 | $5.76 | 71,000 | — | — |
| 2023-02-24 | $5.85 | $5.85 | 86,300 | — | — |
| 2023-02-23 | $5.98 | $5.98 | 64,400 | — | — |
| 2023-02-22 | $5.98 | $5.98 | 134,100 | — | — |
| 2023-02-21 | $5.97 | $5.97 | 120,900 | — | — |
| 2023-02-17 | $5.97 | $5.97 | 71,600 | — | — |
| 2023-02-16 | $5.97 | $5.97 | 49,100 | — | — |
| 2023-02-15 | $5.98 | $5.98 | 42,100 | — | — |
| 2023-02-14 | $5.89 | $5.89 | 74,500 | — | — |
| 2023-02-13 | $5.95 | $5.95 | 69,900 | — | — |
| 2023-02-10 | $5.97 | $5.97 | 90,400 | — | — |
| 2023-02-09 | $5.93 | $5.93 | 113,700 | — | — |
| 2023-02-08 | $6.23 | $6.23 | 159,300 | — | — |
| 2023-02-07 | $5.85 | $5.85 | 169,400 | — | — |
| 2023-02-06 | $6.12 | $6.12 | 95,800 | — | — |
| 2023-02-03 | $6.31 | $6.31 | 118,800 | — | — |
| 2023-02-02 | $6.17 | $6.17 | 71,300 | — | — |
| 2023-02-01 | $6.28 | $6.28 | 147,000 | — | — |
| 2023-01-31 | $6.21 | $6.21 | 197,300 | — | — |
| 2023-01-30 | $6.40 | $6.40 | 67,400 | — | — |
| 2023-01-27 | $6.66 | $6.66 | 88,800 | — | — |
| 2023-01-26 | $6.83 | $6.83 | 35,500 | — | — |
| 2023-01-25 | $7.02 | $7.02 | 45,300 | — | — |
| 2023-01-24 | $6.81 | $6.81 | 65,100 | — | — |
| 2023-01-23 | $6.74 | $6.74 | 53,300 | — | — |
| 2023-01-20 | $7.00 | $7.00 | 115,400 | — | — |
| 2023-01-19 | $7.02 | $7.02 | 77,500 | — | — |
| 2023-01-18 | $6.99 | $6.99 | 49,200 | — | — |
| 2023-01-17 | $7.25 | $7.25 | 70,700 | — | — |
| 2023-01-13 | $7.00 | $7.00 | 79,400 | — | — |
| 2023-01-12 | $7.14 | $7.14 | 101,600 | — | — |
| 2023-01-11 | $7.26 | $7.26 | 97,700 | — | — |
| 2023-01-10 | $6.64 | $6.64 | 225,200 | — | — |
| 2023-01-09 | $6.35 | $6.35 | 105,700 | — | — |
| 2023-01-06 | $6.13 | $6.13 | 302,800 | — | — |
| 2023-01-05 | $6.07 | $6.07 | 228,100 | — | — |
| 2023-01-04 | $6.38 | $6.38 | 26,400 | — | — |
| 2023-01-03 | $6.35 | $6.35 | 65,100 | — | — |