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
- 2011-06-30 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 | $6.35 | $25.72 | 258,700 | — | — |
| 2023-12-28 | $6.41 | $25.97 | 142,600 | — | — |
| 2023-12-27 | $6.45 | $25.93 | 179,600 | — | — |
| 2023-12-26 | $6.43 | $25.85 | 157,100 | — | — |
| 2023-12-22 | $6.38 | $25.65 | 215,400 | — | — |
| 2023-12-21 | $6.27 | $25.20 | 130,100 | — | — |
| 2023-12-20 | $6.17 | $24.80 | 390,300 | — | — |
| 2023-12-19 | $6.18 | $24.84 | 315,100 | — | — |
| 2023-12-18 | $6.03 | $24.24 | 168,600 | — | — |
| 2023-12-15 | $6.15 | $24.72 | 315,000 | — | — |
| 2023-12-14 | $6.10 | $24.52 | 275,400 | — | — |
| 2023-12-13 | $6.05 | $24.32 | 414,300 | — | — |
| 2023-12-12 | $5.86 | $23.56 | 255,000 | — | — |
| 2023-12-11 | $5.96 | $23.96 | 576,300 | — | — |
| 2023-12-08 | $5.75 | $23.11 | 263,200 | — | — |
| 2023-12-07 | $5.73 | $23.03 | 172,600 | — | — |
| 2023-12-06 | $5.55 | $22.31 | 209,700 | — | — |
| 2023-12-05 | $5.56 | $22.35 | 151,700 | — | — |
| 2023-12-04 | $5.48 | $22.03 | 105,500 | — | — |
| 2023-12-01 | $5.44 | $21.87 | 152,000 | — | — |
| 2023-11-30 | $5.20 | $20.90 | 89,700 | — | — |
| 2023-11-29 | $5.35 | $21.51 | 158,000 | — | — |
| 2023-11-28 | $5.20 | $20.70 | 223,800 | — | — |
| 2023-11-27 | $5.13 | $20.42 | 85,600 | — | — |
| 2023-11-24 | $5.16 | $20.54 | 31,000 | — | — |
| 2023-11-22 | $5.17 | $20.58 | 94,100 | — | — |
| 2023-11-21 | $5.15 | $20.50 | 83,500 | — | — |
| 2023-11-20 | $5.16 | $20.54 | 124,500 | — | — |
| 2023-11-17 | $5.24 | $20.86 | 52,900 | — | — |
| 2023-11-16 | $5.24 | $20.86 | 67,400 | — | — |
| 2023-11-15 | $5.31 | $21.14 | 71,000 | — | — |
| 2023-11-14 | $5.31 | $21.14 | 145,200 | — | — |
| 2023-11-13 | $5.21 | $20.74 | 37,600 | — | — |
| 2023-11-10 | $5.28 | $21.02 | 68,800 | — | — |
| 2023-11-09 | $5.16 | $20.54 | 104,200 | — | — |
| 2023-11-08 | $5.27 | $20.98 | 87,200 | — | — |
| 2023-11-07 | $5.20 | $20.70 | 39,400 | — | — |
| 2023-11-06 | $5.15 | $20.50 | 66,200 | — | — |
| 2023-11-03 | $5.14 | $20.46 | 177,500 | — | — |
| 2023-11-02 | $5.11 | $20.34 | 122,200 | — | — |
| 2023-11-01 | $5.08 | $19.91 | 104,900 | — | — |
| 2023-10-31 | $5.04 | $19.75 | 109,800 | — | — |
| 2023-10-30 | $5.06 | $19.83 | 58,500 | — | — |
| 2023-10-27 | $4.90 | $19.20 | 71,600 | — | — |
| 2023-10-26 | $4.95 | $19.40 | 62,900 | — | — |
| 2023-10-25 | $4.90 | $19.20 | 85,200 | — | — |
| 2023-10-24 | $4.99 | $19.55 | 100,800 | — | — |
| 2023-10-23 | $4.95 | $19.40 | 104,400 | — | — |
| 2023-10-20 | $4.96 | $19.44 | 78,900 | — | — |
| 2023-10-19 | $4.97 | $19.47 | 76,800 | — | — |
| 2023-10-18 | $5.03 | $19.71 | 100,000 | — | — |
| 2023-10-17 | $5.18 | $20.30 | 75,900 | — | — |
| 2023-10-16 | $5.23 | $20.49 | 67,700 | — | — |
| 2023-10-13 | $5.14 | $20.14 | 64,500 | — | — |
| 2023-10-12 | $5.25 | $20.57 | 75,600 | — | — |
| 2023-10-11 | $5.40 | $21.16 | 59,900 | — | — |
| 2023-10-10 | $5.39 | $21.12 | 72,800 | — | — |
| 2023-10-09 | $5.28 | $20.69 | 68,900 | — | — |
| 2023-10-06 | $5.23 | $20.49 | 39,000 | — | — |
| 2023-10-05 | $5.23 | $20.49 | 31,900 | — | — |
| 2023-10-04 | $5.14 | $20.14 | 94,800 | — | — |
| 2023-10-03 | $5.10 | $19.98 | 71,200 | — | — |
| 2023-10-02 | $5.29 | $20.73 | 100,300 | — | — |
| 2023-09-29 | $5.55 | $21.75 | 67,300 | — | — |
| 2023-09-28 | $5.48 | $21.47 | 94,100 | — | — |
| 2023-09-27 | $5.60 | $21.24 | 102,600 | — | — |
| 2023-09-26 | $5.59 | $21.20 | 133,300 | — | — |
| 2023-09-25 | $5.60 | $21.24 | 219,400 | — | — |
| 2023-09-22 | $5.86 | $22.22 | 120,400 | — | — |
| 2023-09-21 | $5.83 | $22.11 | 85,400 | — | — |
| 2023-09-20 | $5.93 | $22.49 | 311,900 | — | — |
| 2023-09-19 | $6.11 | $23.17 | 232,600 | — | — |
| 2023-09-18 | $6.28 | $23.82 | 142,900 | — | — |
| 2023-09-15 | $6.32 | $23.97 | 297,700 | — | — |
| 2023-09-14 | $6.44 | $24.42 | 109,100 | — | — |
| 2023-09-13 | $6.44 | $24.42 | 70,000 | — | — |
| 2023-09-12 | $6.49 | $24.61 | 86,800 | — | — |
| 2023-09-11 | $6.49 | $24.61 | 32,200 | — | — |
| 2023-09-08 | $6.51 | $24.69 | 17,900 | — | — |
| 2023-09-07 | $6.46 | $24.50 | 40,800 | — | — |
| 2023-09-06 | $6.52 | $24.73 | 116,700 | — | — |
| 2023-09-05 | $6.38 | $24.20 | 45,800 | — | — |
| 2023-09-01 | $6.56 | $24.88 | 43,800 | — | — |
| 2023-08-31 | $6.63 | $25.14 | 35,000 | — | — |
| 2023-08-30 | $6.57 | $24.92 | 50,200 | — | — |
| 2023-08-29 | $6.64 | $25.18 | 62,000 | — | — |
| 2023-08-28 | $6.60 | $25.03 | 83,000 | — | — |
| 2023-08-25 | $6.41 | $24.31 | 35,700 | — | — |
| 2023-08-24 | $6.33 | $24.01 | 32,500 | — | — |
| 2023-08-23 | $6.35 | $24.08 | 47,300 | — | — |
| 2023-08-22 | $6.15 | $23.32 | 31,300 | — | — |
| 2023-08-21 | $6.16 | $23.36 | 47,300 | — | — |
| 2023-08-18 | $6.20 | $23.51 | 39,100 | — | — |
| 2023-08-17 | $6.20 | $23.51 | 86,700 | — | — |
| 2023-08-16 | $6.35 | $24.08 | 129,000 | — | — |
| 2023-08-15 | $6.41 | $24.31 | 54,300 | — | — |
| 2023-08-14 | $6.49 | $24.61 | 75,600 | — | — |
| 2023-08-11 | $6.52 | $24.73 | 60,700 | — | — |
| 2023-08-10 | $6.58 | $24.95 | 104,000 | — | — |
| 2023-08-09 | $6.61 | $25.07 | 156,500 | — | — |
| 2023-08-08 | $6.79 | $25.75 | 150,000 | — | — |
| 2023-08-07 | $6.74 | $25.56 | 150,800 | — | — |
| 2023-08-04 | $6.47 | $24.54 | 57,500 | — | — |
| 2023-08-03 | $6.33 | $24.01 | 66,100 | — | — |
| 2023-08-02 | $6.50 | $24.65 | 123,300 | — | — |
| 2023-08-01 | $6.58 | $24.95 | 71,200 | — | — |
| 2023-07-31 | $6.60 | $25.03 | 81,700 | — | — |
| 2023-07-28 | $6.61 | $25.07 | 377,200 | — | — |
| 2023-07-27 | $6.62 | $25.11 | 63,000 | — | — |
| 2023-07-26 | $6.66 | $25.26 | 110,600 | — | — |
| 2023-07-25 | $6.53 | $24.76 | 85,000 | — | — |
| 2023-07-24 | $6.60 | $25.03 | 73,200 | — | — |
| 2023-07-21 | $6.54 | $24.80 | 51,800 | — | — |
| 2023-07-20 | $6.60 | $25.03 | 94,600 | — | — |
| 2023-07-19 | $6.82 | $25.86 | 84,600 | — | — |
| 2023-07-18 | $6.81 | $25.83 | 108,400 | — | — |
| 2023-07-17 | $6.65 | $25.22 | 767,400 | — | — |
| 2023-07-14 | $6.46 | $24.50 | 643,100 | — | — |
| 2023-07-13 | $6.20 | $23.51 | 156,100 | — | — |
| 2023-07-12 | $6.06 | $22.98 | 119,100 | — | — |
| 2023-07-11 | $6.17 | $23.40 | 26,600 | — | — |
| 2023-07-10 | $6.19 | $23.48 | 26,300 | — | — |
| 2023-07-07 | $6.10 | $23.13 | 39,900 | — | — |
| 2023-07-06 | $6.03 | $22.87 | 68,700 | — | — |
| 2023-07-05 | $6.13 | $23.25 | 50,600 | — | — |
| 2023-07-03 | $6.08 | $23.06 | 25,900 | — | — |
| 2023-06-30 | $6.12 | $23.21 | 42,800 | — | — |
| 2023-06-29 | $6.11 | $23.17 | 28,000 | — | — |
| 2023-06-28 | $6.30 | $23.21 | 77,600 | — | — |
| 2023-06-27 | $6.29 | $23.17 | 79,600 | — | — |
| 2023-06-26 | $6.13 | $22.58 | 107,800 | — | — |
| 2023-06-23 | $6.10 | $22.47 | 51,600 | — | — |
| 2023-06-22 | $6.21 | $22.88 | 53,800 | — | — |
| 2023-06-21 | $6.22 | $22.91 | 52,700 | — | — |
| 2023-06-20 | $6.15 | $22.66 | 101,200 | — | — |
| 2023-06-16 | $6.28 | $23.14 | 182,400 | — | — |
| 2023-06-15 | $6.17 | $22.73 | 91,700 | — | — |
| 2023-06-14 | $6.07 | $22.36 | 100,600 | — | — |
| 2023-06-13 | $6.04 | $22.25 | 98,500 | — | — |
| 2023-06-12 | $6.00 | $22.10 | 56,800 | — | — |
| 2023-06-09 | $5.96 | $21.96 | 30,100 | — | — |
| 2023-06-08 | $6.00 | $22.10 | 49,800 | — | — |
| 2023-06-07 | $5.95 | $21.92 | 70,200 | — | — |
| 2023-06-06 | $5.89 | $21.70 | 30,500 | — | — |
| 2023-06-05 | $5.80 | $21.37 | 43,800 | — | — |
| 2023-06-02 | $5.78 | $21.29 | 116,500 | — | — |
| 2023-06-01 | $5.55 | $20.45 | 50,000 | — | — |
| 2023-05-31 | $5.51 | $20.30 | 44,700 | — | — |
| 2023-05-30 | $5.52 | $20.34 | 87,200 | — | — |
| 2023-05-26 | $5.34 | $19.67 | 39,300 | — | — |
| 2023-05-25 | $5.19 | $19.12 | 50,000 | — | — |
| 2023-05-24 | $5.38 | $19.82 | 59,400 | — | — |
| 2023-05-23 | $5.57 | $20.52 | 57,400 | — | — |
| 2023-05-22 | $5.55 | $20.45 | 33,300 | — | — |
| 2023-05-19 | $5.47 | $20.15 | 49,700 | — | — |
| 2023-05-18 | $5.55 | $20.45 | 32,400 | — | — |
| 2023-05-17 | $5.44 | $20.04 | 69,800 | — | — |
| 2023-05-16 | $5.35 | $19.71 | 46,800 | — | — |
| 2023-05-15 | $5.41 | $19.93 | 298,100 | — | — |
| 2023-05-12 | $5.32 | $19.60 | 39,500 | — | — |
| 2023-05-11 | $5.31 | $19.56 | 47,500 | — | — |
| 2023-05-10 | $5.25 | $19.34 | 67,100 | — | — |
| 2023-05-09 | $5.29 | $19.49 | 58,500 | — | — |
| 2023-05-08 | $5.44 | $20.04 | 92,900 | — | — |
| 2023-05-05 | $5.36 | $19.75 | 178,800 | — | — |
| 2023-05-04 | $5.02 | $18.49 | 100,900 | — | — |
| 2023-05-03 | $5.14 | $18.94 | 102,200 | — | — |
| 2023-05-02 | $5.19 | $19.12 | 137,100 | — | — |
| 2023-05-01 | $5.36 | $19.75 | 138,300 | — | — |
| 2023-04-28 | $5.55 | $20.45 | 84,000 | — | — |
| 2023-04-27 | $5.46 | $20.12 | 41,200 | — | — |
| 2023-04-26 | $5.34 | $19.67 | 101,700 | — | — |
| 2023-04-25 | $5.40 | $19.89 | 120,000 | — | — |
| 2023-04-24 | $5.63 | $20.74 | 66,300 | — | — |
| 2023-04-21 | $5.72 | $21.07 | 97,000 | — | — |
| 2023-04-20 | $5.77 | $21.26 | 43,400 | — | — |
| 2023-04-19 | $5.73 | $21.11 | 87,300 | — | — |
| 2023-04-18 | $5.68 | $20.93 | 38,200 | — | — |
| 2023-04-17 | $5.73 | $21.11 | 84,200 | — | — |
| 2023-04-14 | $5.63 | $20.74 | 81,400 | — | — |
| 2023-04-13 | $5.66 | $20.85 | 81,900 | — | — |
| 2023-04-12 | $5.68 | $20.93 | 116,300 | — | — |
| 2023-04-11 | $5.64 | $20.78 | 108,300 | — | — |
| 2023-04-10 | $5.60 | $20.63 | 147,300 | — | — |
| 2023-04-06 | $5.87 | $21.63 | 81,600 | — | — |
| 2023-04-05 | $5.91 | $21.77 | 135,200 | — | — |
| 2023-04-04 | $5.78 | $21.29 | 129,100 | — | — |
| 2023-04-03 | $5.78 | $21.29 | 134,000 | — | — |
| 2023-03-31 | $5.75 | $21.18 | 137,000 | — | — |
| 2023-03-30 | $5.56 | $20.48 | 141,400 | — | — |
| 2023-03-29 | $5.72 | $20.41 | 134,500 | — | — |
| 2023-03-28 | $5.64 | $20.12 | 140,800 | — | — |
| 2023-03-27 | $5.63 | $20.09 | 150,300 | — | — |
| 2023-03-24 | $5.52 | $19.70 | 159,700 | — | — |
| 2023-03-23 | $5.25 | $18.73 | 166,200 | — | — |
| 2023-03-22 | $5.26 | $18.77 | 175,500 | — | — |
| 2023-03-21 | $5.40 | $19.27 | 161,000 | — | — |
| 2023-03-20 | $5.21 | $18.59 | 315,300 | — | — |
| 2023-03-17 | $5.13 | $18.30 | 770,800 | — | — |
| 2023-03-16 | $5.30 | $18.91 | 205,300 | — | — |
| 2023-03-15 | $5.15 | $18.38 | 206,100 | — | — |
| 2023-03-14 | $5.30 | $18.91 | 185,400 | — | — |
| 2023-03-13 | $5.12 | $18.27 | 245,000 | — | — |
| 2023-03-10 | $5.26 | $18.77 | 208,200 | — | — |
| 2023-03-09 | $5.50 | $19.62 | 162,500 | — | — |
| 2023-03-08 | $5.80 | $20.70 | 162,100 | — | — |
| 2023-03-07 | $5.98 | $21.34 | 118,800 | — | — |
| 2023-03-06 | $6.16 | $21.98 | 99,200 | — | — |
| 2023-03-03 | $6.12 | $21.84 | 90,800 | — | — |
| 2023-03-02 | $5.99 | $21.37 | 111,800 | — | — |
| 2023-03-01 | $6.06 | $21.62 | 171,900 | — | — |
| 2023-02-28 | $6.35 | $22.66 | 115,300 | — | — |
| 2023-02-27 | $6.24 | $22.27 | 156,900 | — | — |
| 2023-02-24 | $6.22 | $22.19 | 158,400 | — | — |
| 2023-02-23 | $6.10 | $21.77 | 52,400 | — | — |
| 2023-02-22 | $6.01 | $21.44 | 84,400 | — | — |
| 2023-02-21 | $6.01 | $21.44 | 62,200 | — | — |
| 2023-02-17 | $6.23 | $22.23 | 56,900 | — | — |
| 2023-02-16 | $6.24 | $22.27 | 91,600 | — | — |
| 2023-02-15 | $6.19 | $22.09 | 306,000 | — | — |
| 2023-02-14 | $6.33 | $22.59 | 227,700 | — | — |
| 2023-02-13 | $6.40 | $22.84 | 91,900 | — | — |
| 2023-02-10 | $6.35 | $22.66 | 166,100 | — | — |
| 2023-02-09 | $6.32 | $22.55 | 60,400 | — | — |
| 2023-02-08 | $6.50 | $23.19 | 45,000 | — | — |
| 2023-02-07 | $6.59 | $23.51 | 78,200 | — | — |
| 2023-02-06 | $6.59 | $23.51 | 85,500 | — | — |
| 2023-02-03 | $6.85 | $24.44 | 82,600 | — | — |
| 2023-02-02 | $6.91 | $24.66 | 136,000 | — | — |
| 2023-02-01 | $6.85 | $24.44 | 170,500 | — | — |
| 2023-01-31 | $6.75 | $24.08 | 96,900 | — | — |
| 2023-01-30 | $6.54 | $23.34 | 106,000 | — | — |
| 2023-01-27 | $6.69 | $23.87 | 193,500 | — | — |
| 2023-01-26 | $6.62 | $23.62 | 67,300 | — | — |
| 2023-01-25 | $6.55 | $23.37 | 43,200 | — | — |
| 2023-01-24 | $6.54 | $23.34 | 84,200 | — | — |
| 2023-01-23 | $6.55 | $23.37 | 184,500 | — | — |
| 2023-01-20 | $6.45 | $23.01 | 145,000 | — | — |
| 2023-01-19 | $6.31 | $22.51 | 132,600 | — | — |
| 2023-01-18 | $6.42 | $22.91 | 131,800 | — | — |
| 2023-01-17 | $6.37 | $22.73 | 69,500 | — | — |
| 2023-01-13 | $6.41 | $22.87 | 113,500 | — | — |
| 2023-01-12 | $6.38 | $22.76 | 109,700 | — | — |
| 2023-01-11 | $6.27 | $22.37 | 82,700 | — | — |
| 2023-01-10 | $6.10 | $21.77 | 74,600 | — | — |
| 2023-01-09 | $5.92 | $21.12 | 134,600 | — | — |
| 2023-01-06 | $5.89 | $21.02 | 75,200 | — | — |
| 2023-01-05 | $5.83 | $20.80 | 122,300 | — | — |
| 2023-01-04 | $5.78 | $20.62 | 182,600 | — | — |
| 2023-01-03 | $5.51 | $19.66 | 181,100 | — | — |