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
- 2009-10-08 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 | $7.32 | $7.32 | 29,300 | — | — |
| 2023-12-28 | $7.38 | $7.38 | 35,800 | — | — |
| 2023-12-27 | $7.36 | $7.36 | 63,600 | — | — |
| 2023-12-26 | $7.25 | $7.25 | 65,700 | — | — |
| 2023-12-22 | $7.21 | $7.21 | 49,400 | — | — |
| 2023-12-21 | $7.19 | $7.19 | 102,200 | — | — |
| 2023-12-20 | $7.04 | $7.04 | 119,800 | — | — |
| 2023-12-19 | $7.00 | $7.00 | 342,800 | — | — |
| 2023-12-18 | $6.96 | $6.96 | 72,700 | — | — |
| 2023-12-15 | $6.98 | $6.98 | 170,600 | — | — |
| 2023-12-14 | $6.87 | $6.87 | 71,100 | — | — |
| 2023-12-13 | $6.74 | $6.74 | 80,600 | — | — |
| 2023-12-12 | $6.46 | $6.46 | 57,100 | — | — |
| 2023-12-11 | $6.58 | $6.58 | 46,500 | — | — |
| 2023-12-08 | $6.59 | $6.59 | 24,500 | — | — |
| 2023-12-07 | $6.59 | $6.59 | 65,100 | — | — |
| 2023-12-06 | $6.39 | $6.39 | 44,000 | — | — |
| 2023-12-05 | $6.60 | $6.60 | 44,900 | — | — |
| 2023-12-04 | $6.58 | $6.58 | 37,500 | — | — |
| 2023-12-01 | $6.70 | $6.70 | 55,400 | — | — |
| 2023-11-30 | $6.62 | $6.62 | 38,100 | — | — |
| 2023-11-29 | $6.58 | $6.58 | 25,900 | — | — |
| 2023-11-28 | $6.48 | $6.48 | 43,600 | — | — |
| 2023-11-27 | $6.84 | $6.84 | 57,800 | — | — |
| 2023-11-24 | $6.84 | $6.84 | 37,400 | — | — |
| 2023-11-22 | $6.64 | $6.64 | 35,300 | — | — |
| 2023-11-21 | $6.42 | $6.42 | 44,200 | — | — |
| 2023-11-20 | $6.56 | $6.56 | 34,700 | — | — |
| 2023-11-17 | $6.67 | $6.67 | 50,900 | — | — |
| 2023-11-16 | $6.68 | $6.68 | 51,000 | — | — |
| 2023-11-15 | $6.71 | $6.71 | 72,100 | — | — |
| 2023-11-14 | $6.73 | $6.73 | 86,100 | — | — |
| 2023-11-13 | $6.30 | $6.30 | 54,500 | — | — |
| 2023-11-10 | $6.00 | $6.00 | 44,600 | — | — |
| 2023-11-09 | $5.89 | $5.89 | 34,900 | — | — |
| 2023-11-08 | $5.87 | $5.87 | 29,700 | — | — |
| 2023-11-07 | $5.97 | $5.97 | 63,400 | — | — |
| 2023-11-06 | $5.83 | $5.83 | 46,100 | — | — |
| 2023-11-03 | $5.94 | $5.94 | 55,900 | — | — |
| 2023-11-02 | $5.32 | $5.32 | 56,500 | — | — |
| 2023-11-01 | $5.39 | $5.39 | 50,600 | — | — |
| 2023-10-31 | $5.47 | $5.47 | 45,900 | — | — |
| 2023-10-30 | $5.39 | $5.39 | 40,700 | — | — |
| 2023-10-27 | $5.42 | $5.42 | 47,600 | — | — |
| 2023-10-26 | $5.61 | $5.61 | 67,800 | — | — |
| 2023-10-25 | $5.33 | $5.33 | 35,600 | — | — |
| 2023-10-24 | $5.24 | $5.24 | 33,800 | — | — |
| 2023-10-23 | $5.20 | $5.20 | 59,000 | — | — |
| 2023-10-20 | $5.28 | $5.28 | 47,400 | — | — |
| 2023-10-19 | $5.29 | $5.29 | 26,200 | — | — |
| 2023-10-18 | $5.30 | $5.30 | 108,000 | — | — |
| 2023-10-17 | $5.36 | $5.36 | 68,000 | — | — |
| 2023-10-16 | $5.25 | $5.25 | 25,700 | — | — |
| 2023-10-13 | $5.15 | $5.15 | 57,000 | — | — |
| 2023-10-12 | $5.18 | $5.18 | 79,700 | — | — |
| 2023-10-11 | $5.36 | $5.36 | 54,200 | — | — |
| 2023-10-10 | $5.39 | $5.39 | 48,000 | — | — |
| 2023-10-09 | $5.58 | $5.58 | 43,700 | — | — |
| 2023-10-06 | $5.25 | $5.25 | 53,000 | — | — |
| 2023-10-05 | $5.19 | $5.19 | 77,500 | — | — |
| 2023-10-04 | $5.24 | $5.24 | 147,100 | — | — |
| 2023-10-03 | $5.10 | $5.10 | 62,700 | — | — |
| 2023-10-02 | $5.04 | $5.04 | 142,100 | — | — |
| 2023-09-29 | $5.45 | $5.45 | 39,100 | — | — |
| 2023-09-28 | $5.54 | $5.54 | 31,300 | — | — |
| 2023-09-27 | $5.50 | $5.50 | 34,100 | — | — |
| 2023-09-26 | $5.37 | $5.37 | 49,200 | — | — |
| 2023-09-25 | $5.43 | $5.43 | 82,100 | — | — |
| 2023-09-22 | $5.43 | $5.43 | 83,400 | — | — |
| 2023-09-21 | $5.54 | $5.54 | 38,000 | — | — |
| 2023-09-20 | $5.38 | $5.38 | 49,100 | — | — |
| 2023-09-19 | $5.50 | $5.50 | 63,900 | — | — |
| 2023-09-18 | $5.43 | $5.43 | 39,800 | — | — |
| 2023-09-15 | $5.63 | $5.63 | 301,200 | — | — |
| 2023-09-14 | $5.58 | $5.58 | 63,000 | — | — |
| 2023-09-13 | $5.44 | $5.44 | 51,100 | — | — |
| 2023-09-12 | $5.40 | $5.40 | 23,900 | — | — |
| 2023-09-11 | $5.32 | $5.32 | 63,000 | — | — |
| 2023-09-08 | $5.24 | $5.24 | 50,800 | — | — |
| 2023-09-07 | $5.22 | $5.22 | 163,300 | — | — |
| 2023-09-06 | $5.33 | $5.33 | 85,800 | — | — |
| 2023-09-05 | $5.26 | $5.26 | 123,700 | — | — |
| 2023-09-01 | $5.38 | $5.38 | 28,200 | — | — |
| 2023-08-31 | $5.34 | $5.34 | 50,800 | — | — |
| 2023-08-30 | $5.47 | $5.47 | 23,300 | — | — |
| 2023-08-29 | $5.50 | $5.50 | 23,800 | — | — |
| 2023-08-28 | $5.42 | $5.42 | 37,300 | — | — |
| 2023-08-25 | $5.45 | $5.45 | 41,800 | — | — |
| 2023-08-24 | $5.49 | $5.49 | 65,300 | — | — |
| 2023-08-23 | $5.60 | $5.60 | 57,400 | — | — |
| 2023-08-22 | $5.62 | $5.62 | 60,800 | — | — |
| 2023-08-21 | $5.64 | $5.64 | 64,200 | — | — |
| 2023-08-18 | $5.70 | $5.70 | 41,300 | — | — |
| 2023-08-17 | $5.63 | $5.63 | 67,900 | — | — |
| 2023-08-16 | $5.81 | $5.81 | 84,500 | — | — |
| 2023-08-15 | $5.66 | $5.66 | 107,900 | — | — |
| 2023-08-14 | $5.71 | $5.71 | 83,500 | — | — |
| 2023-08-11 | $5.62 | $5.62 | 58,800 | — | — |
| 2023-08-10 | $5.50 | $5.50 | 139,600 | — | — |
| 2023-08-09 | $5.37 | $5.37 | 154,400 | — | — |
| 2023-08-08 | $5.32 | $5.32 | 183,300 | — | — |
| 2023-08-07 | $5.37 | $5.37 | 171,300 | — | — |
| 2023-08-04 | $5.59 | $5.59 | 172,400 | — | — |
| 2023-08-03 | $6.12 | $6.12 | 344,700 | — | — |
| 2023-08-02 | $7.74 | $7.74 | 77,400 | — | — |
| 2023-08-01 | $7.79 | $7.79 | 132,000 | — | — |
| 2023-07-31 | $7.74 | $7.74 | 61,500 | — | — |
| 2023-07-28 | $7.40 | $7.40 | 39,000 | — | — |
| 2023-07-27 | $7.47 | $7.47 | 49,300 | — | — |
| 2023-07-26 | $7.69 | $7.69 | 73,100 | — | — |
| 2023-07-25 | $7.74 | $7.74 | 70,700 | — | — |
| 2023-07-24 | $7.77 | $7.77 | 121,100 | — | — |
| 2023-07-21 | $7.80 | $7.80 | 106,500 | — | — |
| 2023-07-20 | $7.77 | $7.77 | 51,900 | — | — |
| 2023-07-19 | $7.72 | $7.72 | 89,500 | — | — |
| 2023-07-18 | $7.80 | $7.80 | 89,300 | — | — |
| 2023-07-17 | $7.69 | $7.69 | 97,800 | — | — |
| 2023-07-14 | $7.77 | $7.77 | 72,600 | — | — |
| 2023-07-13 | $7.74 | $7.74 | 67,500 | — | — |
| 2023-07-12 | $7.75 | $7.75 | 75,200 | — | — |
| 2023-07-11 | $7.86 | $7.86 | 94,000 | — | — |
| 2023-07-10 | $7.82 | $7.82 | 106,600 | — | — |
| 2023-07-07 | $7.76 | $7.76 | 206,900 | — | — |
| 2023-07-06 | $7.90 | $7.90 | 136,800 | — | — |
| 2023-07-05 | $7.72 | $7.72 | 129,100 | — | — |
| 2023-07-03 | $7.86 | $7.86 | 66,500 | — | — |
| 2023-06-30 | $7.72 | $7.72 | 100,400 | — | — |
| 2023-06-29 | $7.65 | $7.65 | 82,400 | — | — |
| 2023-06-28 | $7.73 | $7.73 | 105,400 | — | — |
| 2023-06-27 | $7.61 | $7.61 | 123,600 | — | — |
| 2023-06-26 | $7.53 | $7.53 | 303,800 | — | — |
| 2023-06-23 | $7.12 | $7.12 | 2,721,900 | — | — |
| 2023-06-22 | $7.69 | $7.69 | 122,900 | — | — |
| 2023-06-21 | $7.77 | $7.77 | 214,600 | — | — |
| 2023-06-20 | $7.74 | $7.74 | 173,100 | — | — |
| 2023-06-16 | $7.47 | $7.47 | 112,000 | — | — |
| 2023-06-15 | $7.71 | $7.71 | 163,600 | — | — |
| 2023-06-14 | $7.42 | $7.42 | 118,800 | — | — |
| 2023-06-13 | $7.45 | $7.45 | 96,900 | — | — |
| 2023-06-12 | $7.12 | $7.12 | 151,500 | — | — |
| 2023-06-09 | $7.32 | $7.32 | 61,800 | — | — |
| 2023-06-08 | $7.29 | $7.29 | 83,000 | — | — |
| 2023-06-07 | $7.28 | $7.28 | 88,100 | — | — |
| 2023-06-06 | $7.21 | $7.21 | 95,700 | — | — |
| 2023-06-05 | $7.10 | $7.10 | 120,300 | — | — |
| 2023-06-02 | $6.89 | $6.89 | 153,600 | — | — |
| 2023-06-01 | $7.06 | $7.06 | 74,000 | — | — |
| 2023-05-31 | $7.02 | $7.02 | 64,100 | — | — |
| 2023-05-30 | $7.43 | $7.43 | 82,800 | — | — |
| 2023-05-26 | $7.26 | $7.26 | 65,600 | — | — |
| 2023-05-25 | $7.39 | $7.39 | 65,100 | — | — |
| 2023-05-24 | $7.21 | $7.21 | 54,400 | — | — |
| 2023-05-23 | $7.44 | $7.44 | 63,700 | — | — |
| 2023-05-22 | $7.23 | $7.23 | 140,600 | — | — |
| 2023-05-19 | $7.37 | $7.37 | 80,300 | — | — |
| 2023-05-18 | $7.02 | $7.02 | 77,900 | — | — |
| 2023-05-17 | $7.00 | $7.00 | 46,500 | — | — |
| 2023-05-16 | $6.82 | $6.82 | 90,400 | — | — |
| 2023-05-15 | $6.89 | $6.89 | 99,500 | — | — |
| 2023-05-12 | $7.03 | $7.03 | 72,600 | — | — |
| 2023-05-11 | $6.90 | $6.90 | 39,900 | — | — |
| 2023-05-10 | $6.91 | $6.91 | 72,300 | — | — |
| 2023-05-09 | $6.84 | $6.84 | 74,900 | — | — |
| 2023-05-08 | $6.89 | $6.89 | 144,600 | — | — |
| 2023-05-05 | $7.30 | $7.30 | 124,600 | — | — |
| 2023-05-04 | $6.76 | $6.76 | 243,500 | — | — |
| 2023-05-03 | $8.16 | $8.16 | 150,400 | — | — |
| 2023-05-02 | $8.03 | $8.03 | 83,200 | — | — |
| 2023-05-01 | $8.02 | $8.02 | 165,900 | — | — |
| 2023-04-28 | $8.12 | $8.12 | 112,800 | — | — |
| 2023-04-27 | $7.80 | $7.80 | 81,800 | — | — |
| 2023-04-26 | $7.58 | $7.58 | 74,900 | — | — |
| 2023-04-25 | $7.68 | $7.68 | 90,000 | — | — |
| 2023-04-24 | $7.80 | $7.80 | 125,200 | — | — |
| 2023-04-21 | $7.87 | $7.87 | 55,100 | — | — |
| 2023-04-20 | $7.79 | $7.79 | 80,500 | — | — |
| 2023-04-19 | $7.96 | $7.96 | 64,100 | — | — |
| 2023-04-18 | $8.09 | $8.09 | 135,400 | — | — |
| 2023-04-17 | $8.13 | $8.13 | 104,400 | — | — |
| 2023-04-14 | $7.81 | $7.81 | 109,500 | — | — |
| 2023-04-13 | $7.59 | $7.59 | 77,500 | — | — |
| 2023-04-12 | $7.56 | $7.56 | 64,700 | — | — |
| 2023-04-11 | $7.62 | $7.62 | 166,100 | — | — |
| 2023-04-10 | $7.65 | $7.65 | 162,800 | — | — |
| 2023-04-06 | $7.42 | $7.42 | 64,100 | — | — |
| 2023-04-05 | $7.42 | $7.42 | 186,600 | — | — |
| 2023-04-04 | $7.21 | $7.21 | 86,500 | — | — |
| 2023-04-03 | $7.26 | $7.26 | 201,300 | — | — |
| 2023-03-31 | $6.78 | $6.78 | 85,300 | — | — |
| 2023-03-30 | $6.60 | $6.60 | 84,500 | — | — |
| 2023-03-29 | $6.58 | $6.58 | 68,100 | — | — |
| 2023-03-28 | $6.55 | $6.55 | 213,400 | — | — |
| 2023-03-27 | $6.52 | $6.52 | 161,400 | — | — |
| 2023-03-24 | $6.65 | $6.65 | 100,500 | — | — |
| 2023-03-23 | $6.07 | $6.07 | 75,600 | — | — |
| 2023-03-22 | $6.03 | $6.03 | 115,100 | — | — |
| 2023-03-21 | $5.52 | $5.52 | 125,700 | — | — |
| 2023-03-20 | $5.44 | $5.44 | 90,300 | — | — |
| 2023-03-17 | $5.38 | $5.38 | 174,000 | — | — |
| 2023-03-16 | $5.62 | $5.62 | 81,200 | — | — |
| 2023-03-15 | $5.60 | $5.60 | 61,700 | — | — |
| 2023-03-14 | $5.84 | $5.84 | 79,200 | — | — |
| 2023-03-13 | $5.67 | $5.67 | 52,000 | — | — |
| 2023-03-10 | $5.57 | $5.57 | 38,600 | — | — |
| 2023-03-09 | $5.53 | $5.53 | 104,000 | — | — |
| 2023-03-08 | $5.35 | $5.35 | 28,800 | — | — |
| 2023-03-07 | $5.37 | $5.37 | 31,100 | — | — |
| 2023-03-06 | $5.35 | $5.35 | 23,800 | — | — |
| 2023-03-03 | $5.40 | $5.40 | 43,700 | — | — |
| 2023-03-02 | $5.34 | $5.34 | 52,500 | — | — |
| 2023-03-01 | $5.40 | $5.40 | 79,000 | — | — |
| 2023-02-28 | $5.52 | $5.52 | 35,500 | — | — |
| 2023-02-27 | $5.43 | $5.43 | 98,800 | — | — |
| 2023-02-24 | $5.25 | $5.25 | 20,800 | — | — |
| 2023-02-23 | $5.30 | $5.30 | 12,000 | — | — |
| 2023-02-22 | $5.26 | $5.26 | 22,100 | — | — |
| 2023-02-21 | $5.32 | $5.32 | 38,800 | — | — |
| 2023-02-17 | $5.53 | $5.53 | 67,100 | — | — |
| 2023-02-16 | $5.59 | $5.59 | 16,000 | — | — |
| 2023-02-15 | $5.61 | $5.61 | 36,100 | — | — |
| 2023-02-14 | $5.53 | $5.53 | 127,000 | — | — |
| 2023-02-13 | $5.43 | $5.43 | 31,100 | — | — |
| 2023-02-10 | $5.47 | $5.47 | 53,000 | — | — |
| 2023-02-09 | $5.47 | $5.47 | 90,400 | — | — |
| 2023-02-08 | $5.44 | $5.44 | 46,300 | — | — |
| 2023-02-07 | $5.65 | $5.65 | 101,300 | — | — |
| 2023-02-06 | $5.42 | $5.42 | 21,600 | — | — |
| 2023-02-03 | $5.49 | $5.49 | 48,900 | — | — |
| 2023-02-02 | $5.45 | $5.45 | 50,700 | — | — |
| 2023-02-01 | $5.37 | $5.37 | 96,400 | — | — |
| 2023-01-31 | $5.30 | $5.30 | 37,600 | — | — |
| 2023-01-30 | $5.11 | $5.11 | 38,500 | — | — |
| 2023-01-27 | $5.19 | $5.19 | 28,500 | — | — |
| 2023-01-26 | $5.19 | $5.19 | 36,500 | — | — |
| 2023-01-25 | $5.27 | $5.27 | 35,400 | — | — |
| 2023-01-24 | $5.20 | $5.20 | 25,600 | — | — |
| 2023-01-23 | $5.18 | $5.18 | 71,000 | — | — |
| 2023-01-20 | $5.11 | $5.11 | 29,300 | — | — |
| 2023-01-19 | $5.10 | $5.10 | 45,300 | — | — |
| 2023-01-18 | $5.10 | $5.10 | 90,100 | — | — |
| 2023-01-17 | $5.10 | $5.10 | 39,800 | — | — |
| 2023-01-13 | $5.04 | $5.04 | 81,500 | — | — |
| 2023-01-12 | $5.08 | $5.08 | 31,400 | — | — |
| 2023-01-11 | $5.07 | $5.07 | 38,600 | — | — |
| 2023-01-10 | $5.00 | $5.00 | 94,700 | — | — |
| 2023-01-09 | $5.00 | $5.00 | 23,900 | — | — |
| 2023-01-06 | $5.01 | $5.01 | 26,400 | — | — |
| 2023-01-05 | $4.93 | $4.93 | 14,400 | — | — |
| 2023-01-04 | $4.89 | $4.89 | 21,900 | — | — |
| 2023-01-03 | $4.88 | $4.88 | 41,200 | — | — |