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
- 2006-05-16 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 | $4.98 | $4.98 | 852,700 | — | — |
| 2023-12-28 | $5.34 | $5.34 | 1,012,500 | — | — |
| 2023-12-27 | $5.53 | $5.53 | 588,000 | — | — |
| 2023-12-26 | $5.61 | $5.61 | 519,400 | — | — |
| 2023-12-22 | $5.40 | $5.40 | 407,100 | — | — |
| 2023-12-21 | $5.26 | $5.26 | 495,200 | — | — |
| 2023-12-20 | $5.17 | $5.17 | 976,300 | — | — |
| 2023-12-19 | $5.59 | $5.59 | 1,124,600 | — | — |
| 2023-12-18 | $5.07 | $5.07 | 727,200 | — | — |
| 2023-12-15 | $5.25 | $5.25 | 1,432,300 | — | — |
| 2023-12-14 | $5.26 | $5.26 | 907,100 | — | — |
| 2023-12-13 | $5.07 | $5.07 | 924,800 | — | — |
| 2023-12-12 | $4.78 | $4.78 | 647,500 | — | — |
| 2023-12-11 | $4.72 | $4.72 | 906,400 | — | — |
| 2023-12-08 | $5.03 | $5.03 | 806,900 | — | — |
| 2023-12-07 | $4.70 | $4.70 | 963,800 | — | — |
| 2023-12-06 | $4.96 | $4.96 | 1,672,200 | — | — |
| 2023-12-05 | $4.44 | $4.44 | 1,009,100 | — | — |
| 2023-12-04 | $4.59 | $4.59 | 1,186,200 | — | — |
| 2023-12-01 | $4.13 | $4.13 | 1,092,900 | — | — |
| 2023-11-30 | $3.98 | $3.98 | 1,007,200 | — | — |
| 2023-11-29 | $4.17 | $4.17 | 752,000 | — | — |
| 2023-11-28 | $4.13 | $4.13 | 402,900 | — | — |
| 2023-11-27 | $4.27 | $4.27 | 310,900 | — | — |
| 2023-11-24 | $4.33 | $4.33 | 194,000 | — | — |
| 2023-11-22 | $4.37 | $4.37 | 373,200 | — | — |
| 2023-11-21 | $4.32 | $4.32 | 535,800 | — | — |
| 2023-11-20 | $4.57 | $4.57 | 325,700 | — | — |
| 2023-11-17 | $4.67 | $4.67 | 505,600 | — | — |
| 2023-11-16 | $4.54 | $4.54 | 281,900 | — | — |
| 2023-11-15 | $4.69 | $4.69 | 487,700 | — | — |
| 2023-11-14 | $4.75 | $4.75 | 575,100 | — | — |
| 2023-11-13 | $4.57 | $4.57 | 515,000 | — | — |
| 2023-11-10 | $4.69 | $4.69 | 659,700 | — | — |
| 2023-11-09 | $4.30 | $4.30 | 475,900 | — | — |
| 2023-11-08 | $4.45 | $4.45 | 482,000 | — | — |
| 2023-11-07 | $4.66 | $4.66 | 348,300 | — | — |
| 2023-11-06 | $4.62 | $4.62 | 472,000 | — | — |
| 2023-11-03 | $4.84 | $4.84 | 555,000 | — | — |
| 2023-11-02 | $4.53 | $4.53 | 560,400 | — | — |
| 2023-11-01 | $4.56 | $4.56 | 479,800 | — | — |
| 2023-10-31 | $4.53 | $4.53 | 407,700 | — | — |
| 2023-10-30 | $4.52 | $4.52 | 664,500 | — | — |
| 2023-10-27 | $4.78 | $4.78 | 448,400 | — | — |
| 2023-10-26 | $4.66 | $4.66 | 549,200 | — | — |
| 2023-10-25 | $4.72 | $4.72 | 371,300 | — | — |
| 2023-10-24 | $4.80 | $4.80 | 519,700 | — | — |
| 2023-10-23 | $4.51 | $4.51 | 543,100 | — | — |
| 2023-10-20 | $4.34 | $4.34 | 885,000 | — | — |
| 2023-10-19 | $4.61 | $4.61 | 457,500 | — | — |
| 2023-10-18 | $4.61 | $4.61 | 448,200 | — | — |
| 2023-10-17 | $4.86 | $4.86 | 470,700 | — | — |
| 2023-10-16 | $4.77 | $4.77 | 412,300 | — | — |
| 2023-10-13 | $4.56 | $4.56 | 527,000 | — | — |
| 2023-10-12 | $4.80 | $4.80 | 456,900 | — | — |
| 2023-10-11 | $4.93 | $4.93 | 461,200 | — | — |
| 2023-10-10 | $5.10 | $5.10 | 540,400 | — | — |
| 2023-10-09 | $4.87 | $4.87 | 603,100 | — | — |
| 2023-10-06 | $4.92 | $4.92 | 612,100 | — | — |
| 2023-10-05 | $4.53 | $4.53 | 492,400 | — | — |
| 2023-10-04 | $4.34 | $4.34 | 777,600 | — | — |
| 2023-10-03 | $4.18 | $4.18 | 982,600 | — | — |
| 2023-10-02 | $4.23 | $4.23 | 748,400 | — | — |
| 2023-09-29 | $4.47 | $4.47 | 753,300 | — | — |
| 2023-09-28 | $4.45 | $4.45 | 943,300 | — | — |
| 2023-09-27 | $4.78 | $4.78 | 544,100 | — | — |
| 2023-09-26 | $4.79 | $4.79 | 582,000 | — | — |
| 2023-09-25 | $4.89 | $4.89 | 699,300 | — | — |
| 2023-09-22 | $4.77 | $4.77 | 599,900 | — | — |
| 2023-09-21 | $4.81 | $4.81 | 648,600 | — | — |
| 2023-09-20 | $5.06 | $5.06 | 592,400 | — | — |
| 2023-09-19 | $5.04 | $5.04 | 553,500 | — | — |
| 2023-09-18 | $5.14 | $5.14 | 458,900 | — | — |
| 2023-09-15 | $5.23 | $5.23 | 929,700 | — | — |
| 2023-09-14 | $5.45 | $5.45 | 551,500 | — | — |
| 2023-09-13 | $5.52 | $5.52 | 575,900 | — | — |
| 2023-09-12 | $5.40 | $5.40 | 357,100 | — | — |
| 2023-09-11 | $5.51 | $5.51 | 450,200 | — | — |
| 2023-09-08 | $5.63 | $5.63 | 462,600 | — | — |
| 2023-09-07 | $5.86 | $5.86 | 610,400 | — | — |
| 2023-09-06 | $5.89 | $5.89 | 429,200 | — | — |
| 2023-09-05 | $6.07 | $6.07 | 516,300 | — | — |
| 2023-09-01 | $6.02 | $6.02 | 749,300 | — | — |
| 2023-08-31 | $6.31 | $6.31 | 887,300 | — | — |
| 2023-08-30 | $6.54 | $6.54 | 466,200 | — | — |
| 2023-08-29 | $6.55 | $6.55 | 297,100 | — | — |
| 2023-08-28 | $6.75 | $6.75 | 283,400 | — | — |
| 2023-08-25 | $6.68 | $6.68 | 545,800 | — | — |
| 2023-08-24 | $6.38 | $6.38 | 633,400 | — | — |
| 2023-08-23 | $6.94 | $6.94 | 392,600 | — | — |
| 2023-08-22 | $6.64 | $6.64 | 327,500 | — | — |
| 2023-08-21 | $6.85 | $6.85 | 328,700 | — | — |
| 2023-08-18 | $6.76 | $6.76 | 574,800 | — | — |
| 2023-08-17 | $6.39 | $6.39 | 689,000 | — | — |
| 2023-08-16 | $6.52 | $6.52 | 580,600 | — | — |
| 2023-08-15 | $6.61 | $6.61 | 396,200 | — | — |
| 2023-08-14 | $6.89 | $6.89 | 450,700 | — | — |
| 2023-08-11 | $6.69 | $6.69 | 549,000 | — | — |
| 2023-08-10 | $6.61 | $6.61 | 667,900 | — | — |
| 2023-08-09 | $6.45 | $6.45 | 628,000 | — | — |
| 2023-08-08 | $6.58 | $6.58 | 602,400 | — | — |
| 2023-08-07 | $6.51 | $6.51 | 431,200 | — | — |
| 2023-08-04 | $6.49 | $6.49 | 376,200 | — | — |
| 2023-08-03 | $6.39 | $6.39 | 458,400 | — | — |
| 2023-08-02 | $6.45 | $6.45 | 528,900 | — | — |
| 2023-08-01 | $6.68 | $6.68 | 384,400 | — | — |
| 2023-07-31 | $6.72 | $6.72 | 479,800 | — | — |
| 2023-07-28 | $6.72 | $6.72 | 614,200 | — | — |
| 2023-07-27 | $6.56 | $6.56 | 756,700 | — | — |
| 2023-07-26 | $7.17 | $7.17 | 454,500 | — | — |
| 2023-07-25 | $7.23 | $7.23 | 412,900 | — | — |
| 2023-07-24 | $7.09 | $7.09 | 564,300 | — | — |
| 2023-07-21 | $7.26 | $7.26 | 791,300 | — | — |
| 2023-07-20 | $7.40 | $7.40 | 777,100 | — | — |
| 2023-07-19 | $7.93 | $7.93 | 1,067,100 | — | — |
| 2023-07-18 | $8.17 | $8.17 | 1,324,900 | — | — |
| 2023-07-17 | $8.65 | $8.65 | 914,200 | — | — |
| 2023-07-14 | $7.89 | $7.89 | 1,016,700 | — | — |
| 2023-07-13 | $7.84 | $7.84 | 947,200 | — | — |
| 2023-07-12 | $7.43 | $7.43 | 1,037,500 | — | — |
| 2023-07-11 | $7.37 | $7.37 | 506,200 | — | — |
| 2023-07-10 | $6.96 | $6.96 | 537,500 | — | — |
| 2023-07-07 | $6.67 | $6.67 | 484,900 | — | — |
| 2023-07-06 | $6.68 | $6.68 | 607,500 | — | — |
| 2023-07-05 | $6.89 | $6.89 | 393,600 | — | — |
| 2023-07-03 | $6.91 | $6.91 | 343,300 | — | — |
| 2023-06-30 | $6.97 | $6.97 | 595,100 | — | — |
| 2023-06-29 | $6.99 | $6.99 | 656,400 | — | — |
| 2023-06-28 | $7.34 | $7.34 | 510,500 | — | — |
| 2023-06-27 | $7.04 | $7.04 | 437,300 | — | — |
| 2023-06-26 | $6.74 | $6.74 | 468,800 | — | — |
| 2023-06-23 | $6.75 | $6.75 | 1,710,100 | — | — |
| 2023-06-22 | $6.93 | $6.93 | 922,400 | — | — |
| 2023-06-21 | $7.21 | $7.21 | 942,800 | — | — |
| 2023-06-20 | $7.94 | $7.94 | 670,100 | — | — |
| 2023-06-16 | $7.71 | $7.71 | 1,244,100 | — | — |
| 2023-06-15 | $7.91 | $7.91 | 856,300 | — | — |
| 2023-06-14 | $7.56 | $7.56 | 817,800 | — | — |
| 2023-06-13 | $7.76 | $7.76 | 722,700 | — | — |
| 2023-06-12 | $7.95 | $7.95 | 1,156,000 | — | — |
| 2023-06-09 | $7.94 | $7.94 | 1,354,000 | — | — |
| 2023-06-08 | $8.80 | $8.80 | 842,100 | — | — |
| 2023-06-07 | $8.61 | $8.61 | 1,335,600 | — | — |
| 2023-06-06 | $8.55 | $8.55 | 1,205,800 | — | — |
| 2023-06-05 | $8.04 | $8.04 | 1,168,200 | — | — |
| 2023-06-02 | $7.67 | $7.67 | 929,100 | — | — |
| 2023-06-01 | $7.38 | $7.38 | 1,139,000 | — | — |
| 2023-05-31 | $7.41 | $7.41 | 3,827,500 | — | — |
| 2023-05-30 | $7.55 | $7.55 | 4,365,600 | — | — |
| 2023-05-26 | $6.24 | $6.24 | 1,481,700 | — | — |
| 2023-05-25 | $5.50 | $5.50 | 3,736,400 | — | — |
| 2023-05-24 | $5.19 | $5.19 | 511,100 | — | — |
| 2023-05-23 | $5.41 | $5.41 | 632,400 | — | — |
| 2023-05-22 | $5.30 | $5.30 | 669,800 | — | — |
| 2023-05-19 | $5.10 | $5.10 | 994,500 | — | — |
| 2023-05-18 | $5.49 | $5.49 | 699,400 | — | — |
| 2023-05-17 | $5.20 | $5.20 | 746,200 | — | — |
| 2023-05-16 | $4.83 | $4.83 | 904,700 | — | — |
| 2023-05-15 | $4.60 | $4.60 | 1,009,600 | — | — |
| 2023-05-12 | $3.95 | $3.95 | 966,200 | — | — |
| 2023-05-11 | $4.31 | $4.31 | 813,000 | — | — |
| 2023-05-10 | $4.82 | $4.82 | 588,100 | — | — |
| 2023-05-09 | $4.60 | $4.60 | 337,700 | — | — |
| 2023-05-08 | $4.70 | $4.70 | 359,400 | — | — |
| 2023-05-05 | $4.66 | $4.66 | 557,400 | — | — |
| 2023-05-04 | $4.45 | $4.45 | 303,400 | — | — |
| 2023-05-03 | $4.40 | $4.40 | 366,300 | — | — |
| 2023-05-02 | $4.28 | $4.28 | 456,500 | — | — |
| 2023-05-01 | $4.32 | $4.32 | 525,300 | — | — |
| 2023-04-28 | $4.50 | $4.50 | 750,600 | — | — |
| 2023-04-27 | $4.26 | $4.26 | 532,800 | — | — |
| 2023-04-26 | $4.14 | $4.14 | 541,000 | — | — |
| 2023-04-25 | $4.28 | $4.28 | 568,400 | — | — |
| 2023-04-24 | $4.47 | $4.47 | 263,000 | — | — |
| 2023-04-21 | $4.43 | $4.43 | 286,400 | — | — |
| 2023-04-20 | $4.48 | $4.48 | 520,200 | — | — |
| 2023-04-19 | $4.73 | $4.73 | 302,000 | — | — |
| 2023-04-18 | $4.69 | $4.69 | 312,900 | — | — |
| 2023-04-17 | $4.74 | $4.74 | 598,900 | — | — |
| 2023-04-14 | $4.81 | $4.81 | 584,900 | — | — |
| 2023-04-13 | $5.02 | $5.02 | 434,800 | — | — |
| 2023-04-12 | $4.85 | $4.85 | 415,100 | — | — |
| 2023-04-11 | $4.85 | $4.85 | 425,600 | — | — |
| 2023-04-10 | $4.67 | $4.67 | 494,300 | — | — |
| 2023-04-06 | $4.71 | $4.71 | 385,900 | — | — |
| 2023-04-05 | $4.64 | $4.64 | 663,900 | — | — |
| 2023-04-04 | $4.95 | $4.95 | 474,900 | — | — |
| 2023-04-03 | $5.12 | $5.12 | 457,500 | — | — |
| 2023-03-31 | $5.23 | $5.23 | 630,200 | — | — |
| 2023-03-30 | $5.01 | $5.01 | 377,000 | — | — |
| 2023-03-29 | $4.99 | $4.99 | 533,900 | — | — |
| 2023-03-28 | $4.66 | $4.66 | 429,100 | — | — |
| 2023-03-27 | $4.75 | $4.75 | 640,000 | — | — |
| 2023-03-24 | $4.57 | $4.57 | 494,600 | — | — |
| 2023-03-23 | $4.58 | $4.58 | 561,800 | — | — |
| 2023-03-22 | $4.52 | $4.52 | 635,100 | — | — |
| 2023-03-21 | $4.62 | $4.62 | 870,300 | — | — |
| 2023-03-20 | $4.25 | $4.25 | 1,278,300 | — | — |
| 2023-03-17 | $4.66 | $4.66 | 973,600 | — | — |
| 2023-03-16 | $5.22 | $5.22 | 653,800 | — | — |
| 2023-03-15 | $5.08 | $5.08 | 715,400 | — | — |
| 2023-03-14 | $5.18 | $5.18 | 456,100 | — | — |
| 2023-03-13 | $5.14 | $5.14 | 540,100 | — | — |
| 2023-03-10 | $5.23 | $5.23 | 960,400 | — | — |
| 2023-03-09 | $5.49 | $5.49 | 646,600 | — | — |
| 2023-03-08 | $5.78 | $5.78 | 343,000 | — | — |
| 2023-03-07 | $5.56 | $5.56 | 561,200 | — | — |
| 2023-03-06 | $6.13 | $6.13 | 630,200 | — | — |
| 2023-03-03 | $6.18 | $6.18 | 616,000 | — | — |
| 2023-03-02 | $5.72 | $5.72 | 552,900 | — | — |
| 2023-03-01 | $5.33 | $5.33 | 546,500 | — | — |
| 2023-02-28 | $5.90 | $5.90 | 739,000 | — | — |
| 2023-02-27 | $5.56 | $5.56 | 479,400 | — | — |
| 2023-02-24 | $5.36 | $5.36 | 581,400 | — | — |
| 2023-02-23 | $5.77 | $5.77 | 328,200 | — | — |
| 2023-02-22 | $5.70 | $5.70 | 489,800 | — | — |
| 2023-02-21 | $5.58 | $5.58 | 610,000 | — | — |
| 2023-02-17 | $6.02 | $6.02 | 292,400 | — | — |
| 2023-02-16 | $6.00 | $6.00 | 350,000 | — | — |
| 2023-02-15 | $6.29 | $6.29 | 362,100 | — | — |
| 2023-02-14 | $6.08 | $6.08 | 472,100 | — | — |
| 2023-02-13 | $5.81 | $5.81 | 292,700 | — | — |
| 2023-02-10 | $5.83 | $5.83 | 515,500 | — | — |
| 2023-02-09 | $5.87 | $5.87 | 346,400 | — | — |
| 2023-02-08 | $6.11 | $6.11 | 514,700 | — | — |
| 2023-02-07 | $6.32 | $6.32 | 876,000 | — | — |
| 2023-02-06 | $6.80 | $6.80 | 569,200 | — | — |
| 2023-02-03 | $7.15 | $7.15 | 685,400 | — | — |
| 2023-02-02 | $7.14 | $7.14 | 935,200 | — | — |
| 2023-02-01 | $6.55 | $6.55 | 680,700 | — | — |
| 2023-01-31 | $6.29 | $6.29 | 852,600 | — | — |
| 2023-01-30 | $6.01 | $6.01 | 616,100 | — | — |
| 2023-01-27 | $6.13 | $6.13 | 422,400 | — | — |
| 2023-01-26 | $5.88 | $5.88 | 345,000 | — | — |
| 2023-01-25 | $6.12 | $6.12 | 482,000 | — | — |
| 2023-01-24 | $6.19 | $6.19 | 363,900 | — | — |
| 2023-01-23 | $6.25 | $6.25 | 391,700 | — | — |
| 2023-01-20 | $5.99 | $5.99 | 432,600 | — | — |
| 2023-01-19 | $5.79 | $5.79 | 626,900 | — | — |
| 2023-01-18 | $5.99 | $5.99 | 716,600 | — | — |
| 2023-01-17 | $6.37 | $6.37 | 657,600 | — | — |
| 2023-01-13 | $6.14 | $6.14 | 497,300 | — | — |
| 2023-01-12 | $5.74 | $5.74 | 833,900 | — | — |
| 2023-01-11 | $5.74 | $5.74 | 1,053,500 | — | — |
| 2023-01-10 | $5.34 | $5.34 | 884,100 | — | — |
| 2023-01-09 | $4.78 | $4.78 | 649,400 | — | — |
| 2023-01-06 | $4.25 | $4.25 | 726,400 | — | — |
| 2023-01-05 | $4.15 | $4.15 | 587,900 | — | — |
| 2023-01-04 | $4.45 | $4.45 | 993,100 | — | — |
| 2023-01-03 | $4.53 | $4.53 | 946,900 | — | — |