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
- 2014-06-25 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 | $6.57 | $6.57 | 95,400 | — | — |
| 2023-12-28 | $6.73 | $6.73 | 72,300 | — | — |
| 2023-12-27 | $6.71 | $6.71 | 144,300 | — | — |
| 2023-12-26 | $6.88 | $6.88 | 62,100 | — | — |
| 2023-12-22 | $6.72 | $6.72 | 89,300 | — | — |
| 2023-12-21 | $6.73 | $6.73 | 167,100 | — | — |
| 2023-12-20 | $6.35 | $6.35 | 100,600 | — | — |
| 2023-12-19 | $6.53 | $6.53 | 67,900 | — | — |
| 2023-12-18 | $6.32 | $6.32 | 68,900 | — | — |
| 2023-12-15 | $6.47 | $6.47 | 233,200 | — | — |
| 2023-12-14 | $6.43 | $6.43 | 85,400 | — | — |
| 2023-12-13 | $6.36 | $6.36 | 95,700 | — | — |
| 2023-12-12 | $6.23 | $6.23 | 99,800 | — | — |
| 2023-12-11 | $6.34 | $6.34 | 93,600 | — | — |
| 2023-12-08 | $6.55 | $6.55 | 130,200 | — | — |
| 2023-12-07 | $6.26 | $6.26 | 134,900 | — | — |
| 2023-12-06 | $6.60 | $6.60 | 117,800 | — | — |
| 2023-12-05 | $6.49 | $6.49 | 116,100 | — | — |
| 2023-12-04 | $6.27 | $6.27 | 102,900 | — | — |
| 2023-12-01 | $6.37 | $6.37 | 41,300 | — | — |
| 2023-11-30 | $6.33 | $6.33 | 162,100 | — | — |
| 2023-11-29 | $6.47 | $6.47 | 73,300 | — | — |
| 2023-11-28 | $6.51 | $6.51 | 103,900 | — | — |
| 2023-11-27 | $6.43 | $6.43 | 125,100 | — | — |
| 2023-11-24 | $6.52 | $6.52 | 72,800 | — | — |
| 2023-11-22 | $6.41 | $6.41 | 109,500 | — | — |
| 2023-11-21 | $6.51 | $6.51 | 225,000 | — | — |
| 2023-11-20 | $6.37 | $6.37 | 146,400 | — | — |
| 2023-11-17 | $6.12 | $6.12 | 70,400 | — | — |
| 2023-11-16 | $6.08 | $6.08 | 130,400 | — | — |
| 2023-11-15 | $6.19 | $6.19 | 219,200 | — | — |
| 2023-11-14 | $6.16 | $6.16 | 220,500 | — | — |
| 2023-11-13 | $5.91 | $5.91 | 188,200 | — | — |
| 2023-11-10 | $5.58 | $5.58 | 223,100 | — | — |
| 2023-11-09 | $5.53 | $5.53 | 245,400 | — | — |
| 2023-11-08 | $5.72 | $5.72 | 185,900 | — | — |
| 2023-11-07 | $5.89 | $5.89 | 119,100 | — | — |
| 2023-11-06 | $5.75 | $5.75 | 229,700 | — | — |
| 2023-11-03 | $5.68 | $5.68 | 216,700 | — | — |
| 2023-11-02 | $5.70 | $5.70 | 698,800 | — | — |
| 2023-11-01 | $5.49 | $5.49 | 395,100 | — | — |
| 2023-10-31 | $5.50 | $5.50 | 237,100 | — | — |
| 2023-10-30 | $5.47 | $5.47 | 264,400 | — | — |
| 2023-10-27 | $5.33 | $5.33 | 158,500 | — | — |
| 2023-10-26 | $5.22 | $5.22 | 299,200 | — | — |
| 2023-10-25 | $5.02 | $5.02 | 166,500 | — | — |
| 2023-10-24 | $5.03 | $5.03 | 183,400 | — | — |
| 2023-10-23 | $4.96 | $4.96 | 117,300 | — | — |
| 2023-10-20 | $5.07 | $5.07 | 344,900 | — | — |
| 2023-10-19 | $5.06 | $5.06 | 134,000 | — | — |
| 2023-10-18 | $4.96 | $4.96 | 65,000 | — | — |
| 2023-10-17 | $5.14 | $5.14 | 79,200 | — | — |
| 2023-10-16 | $5.06 | $5.06 | 115,900 | — | — |
| 2023-10-13 | $5.03 | $5.03 | 195,400 | — | — |
| 2023-10-12 | $5.19 | $5.19 | 86,300 | — | — |
| 2023-10-11 | $5.25 | $5.25 | 80,700 | — | — |
| 2023-10-10 | $5.34 | $5.34 | 94,300 | — | — |
| 2023-10-09 | $5.17 | $5.17 | 177,900 | — | — |
| 2023-10-06 | $5.47 | $5.47 | 78,600 | — | — |
| 2023-10-05 | $5.39 | $5.39 | 63,900 | — | — |
| 2023-10-04 | $5.33 | $5.33 | 120,200 | — | — |
| 2023-10-03 | $5.43 | $5.43 | 119,400 | — | — |
| 2023-10-02 | $5.44 | $5.44 | 110,900 | — | — |
| 2023-09-29 | $5.49 | $5.49 | 128,100 | — | — |
| 2023-09-28 | $5.42 | $5.42 | 85,100 | — | — |
| 2023-09-27 | $5.43 | $5.43 | 164,000 | — | — |
| 2023-09-26 | $5.33 | $5.33 | 92,900 | — | — |
| 2023-09-25 | $5.43 | $5.43 | 113,400 | — | — |
| 2023-09-22 | $5.49 | $5.49 | 192,400 | — | — |
| 2023-09-21 | $5.63 | $5.63 | 118,300 | — | — |
| 2023-09-20 | $5.76 | $5.76 | 102,500 | — | — |
| 2023-09-19 | $5.74 | $5.74 | 90,300 | — | — |
| 2023-09-18 | $5.74 | $5.74 | 133,900 | — | — |
| 2023-09-15 | $5.89 | $5.89 | 398,900 | — | — |
| 2023-09-14 | $6.08 | $6.08 | 72,800 | — | — |
| 2023-09-13 | $6.08 | $6.08 | 65,500 | — | — |
| 2023-09-12 | $6.11 | $6.11 | 85,900 | — | — |
| 2023-09-11 | $6.11 | $6.11 | 79,700 | — | — |
| 2023-09-08 | $6.22 | $6.22 | 94,700 | — | — |
| 2023-09-07 | $6.22 | $6.22 | 126,700 | — | — |
| 2023-09-06 | $6.35 | $6.35 | 158,500 | — | — |
| 2023-09-05 | $6.42 | $6.42 | 141,400 | — | — |
| 2023-09-01 | $6.61 | $6.61 | 81,200 | — | — |
| 2023-08-31 | $6.76 | $6.76 | 100,000 | — | — |
| 2023-08-30 | $6.80 | $6.80 | 118,000 | — | — |
| 2023-08-29 | $6.75 | $6.75 | 56,500 | — | — |
| 2023-08-28 | $6.68 | $6.68 | 46,600 | — | — |
| 2023-08-25 | $6.65 | $6.65 | 104,600 | — | — |
| 2023-08-24 | $6.68 | $6.68 | 119,800 | — | — |
| 2023-08-23 | $6.82 | $6.82 | 74,200 | — | — |
| 2023-08-22 | $6.86 | $6.86 | 62,100 | — | — |
| 2023-08-21 | $6.89 | $6.89 | 69,900 | — | — |
| 2023-08-18 | $6.92 | $6.92 | 105,700 | — | — |
| 2023-08-17 | $6.90 | $6.90 | 67,600 | — | — |
| 2023-08-16 | $6.83 | $6.83 | 103,500 | — | — |
| 2023-08-15 | $6.95 | $6.95 | 166,500 | — | — |
| 2023-08-14 | $7.26 | $7.26 | 64,900 | — | — |
| 2023-08-11 | $7.20 | $7.20 | 88,400 | — | — |
| 2023-08-10 | $7.32 | $7.32 | 128,200 | — | — |
| 2023-08-09 | $7.23 | $7.23 | 161,600 | — | — |
| 2023-08-08 | $7.43 | $7.43 | 233,500 | — | — |
| 2023-08-07 | $7.72 | $7.72 | 101,700 | — | — |
| 2023-08-04 | $7.75 | $7.75 | 88,100 | — | — |
| 2023-08-03 | $7.71 | $7.71 | 152,400 | — | — |
| 2023-08-02 | $7.68 | $7.68 | 176,300 | — | — |
| 2023-08-01 | $7.87 | $7.87 | 192,000 | — | — |
| 2023-07-31 | $7.98 | $7.98 | 130,400 | — | — |
| 2023-07-28 | $7.95 | $7.95 | 138,800 | — | — |
| 2023-07-27 | $7.96 | $7.96 | 190,200 | — | — |
| 2023-07-26 | $8.06 | $8.06 | 425,500 | — | — |
| 2023-07-25 | $8.70 | $8.70 | 127,700 | — | — |
| 2023-07-24 | $8.53 | $8.53 | 76,400 | — | — |
| 2023-07-21 | $8.53 | $8.53 | 100,900 | — | — |
| 2023-07-20 | $8.65 | $8.65 | 121,100 | — | — |
| 2023-07-19 | $9.12 | $9.12 | 129,500 | — | — |
| 2023-07-18 | $9.00 | $9.00 | 68,700 | — | — |
| 2023-07-17 | $8.86 | $8.86 | 82,500 | — | — |
| 2023-07-14 | $8.84 | $8.84 | 140,700 | — | — |
| 2023-07-13 | $9.03 | $9.03 | 141,100 | — | — |
| 2023-07-12 | $8.79 | $8.79 | 256,000 | — | — |
| 2023-07-11 | $8.55 | $8.55 | 110,200 | — | — |
| 2023-07-10 | $8.50 | $8.50 | 157,400 | — | — |
| 2023-07-07 | $8.62 | $8.62 | 67,200 | — | — |
| 2023-07-06 | $8.54 | $8.54 | 113,000 | — | — |
| 2023-07-05 | $8.54 | $8.54 | 108,400 | — | — |
| 2023-07-03 | $8.59 | $8.59 | 101,000 | — | — |
| 2023-06-30 | $8.64 | $8.64 | 107,300 | — | — |
| 2023-06-29 | $8.56 | $8.56 | 87,900 | — | — |
| 2023-06-28 | $8.55 | $8.55 | 89,100 | — | — |
| 2023-06-27 | $8.30 | $8.30 | 103,700 | — | — |
| 2023-06-26 | $8.29 | $8.29 | 94,000 | — | — |
| 2023-06-23 | $8.39 | $8.39 | 127,800 | — | — |
| 2023-06-22 | $8.41 | $8.41 | 173,900 | — | — |
| 2023-06-21 | $8.42 | $8.42 | 384,300 | — | — |
| 2023-06-20 | $8.64 | $8.64 | 542,200 | — | — |
| 2023-06-16 | $7.67 | $7.67 | 4,151,900 | — | — |
| 2023-06-15 | $7.90 | $7.90 | 643,700 | — | — |
| 2023-06-14 | $8.00 | $8.00 | 635,900 | — | — |
| 2023-06-13 | $8.60 | $8.60 | 364,000 | — | — |
| 2023-06-12 | $8.84 | $8.84 | 417,900 | — | — |
| 2023-06-09 | $9.62 | $9.62 | 77,200 | — | — |
| 2023-06-08 | $9.73 | $9.73 | 68,600 | — | — |
| 2023-06-07 | $9.88 | $9.88 | 80,000 | — | — |
| 2023-06-06 | $9.95 | $9.95 | 37,200 | — | — |
| 2023-06-05 | $10.03 | $10.03 | 60,200 | — | — |
| 2023-06-02 | $10.12 | $10.12 | 121,700 | — | — |
| 2023-06-01 | $9.66 | $9.66 | 86,500 | — | — |
| 2023-05-31 | $9.32 | $9.32 | 114,500 | — | — |
| 2023-05-30 | $9.54 | $9.54 | 138,800 | — | — |
| 2023-05-26 | $9.76 | $9.76 | 128,100 | — | — |
| 2023-05-25 | $8.79 | $8.79 | 49,100 | — | — |
| 2023-05-24 | $8.96 | $8.96 | 55,300 | — | — |
| 2023-05-23 | $9.21 | $9.21 | 37,000 | — | — |
| 2023-05-22 | $9.20 | $9.20 | 56,100 | — | — |
| 2023-05-19 | $8.92 | $8.92 | 64,900 | — | — |
| 2023-05-18 | $8.87 | $8.87 | 38,300 | — | — |
| 2023-05-17 | $8.84 | $8.84 | 44,400 | — | — |
| 2023-05-16 | $8.62 | $8.62 | 57,900 | — | — |
| 2023-05-15 | $8.34 | $8.34 | 67,500 | — | — |
| 2023-05-12 | $8.19 | $8.19 | 45,500 | — | — |
| 2023-05-11 | $8.46 | $8.46 | 34,400 | — | — |
| 2023-05-10 | $8.50 | $8.50 | 64,300 | — | — |
| 2023-05-09 | $8.65 | $8.65 | 60,800 | — | — |
| 2023-05-08 | $8.86 | $8.86 | 48,200 | — | — |
| 2023-05-05 | $9.06 | $9.06 | 37,300 | — | — |
| 2023-05-04 | $8.81 | $8.81 | 65,500 | — | — |
| 2023-05-03 | $9.02 | $9.02 | 66,600 | — | — |
| 2023-05-02 | $9.16 | $9.16 | 74,000 | — | — |
| 2023-05-01 | $9.33 | $9.33 | 66,800 | — | — |
| 2023-04-28 | $8.99 | $8.99 | 115,700 | — | — |
| 2023-04-27 | $8.85 | $8.85 | 173,400 | — | — |
| 2023-04-26 | $7.79 | $7.79 | 48,900 | — | — |
| 2023-04-25 | $7.80 | $7.80 | 60,900 | — | — |
| 2023-04-24 | $8.17 | $8.17 | 87,000 | — | — |
| 2023-04-21 | $8.31 | $8.31 | 268,900 | — | — |
| 2023-04-20 | $7.88 | $7.88 | 83,000 | — | — |
| 2023-04-19 | $7.82 | $7.82 | 62,400 | — | — |
| 2023-04-18 | $7.82 | $7.82 | 64,800 | — | — |
| 2023-04-17 | $7.92 | $7.92 | 40,600 | — | — |
| 2023-04-14 | $7.87 | $7.87 | 39,700 | — | — |
| 2023-04-13 | $7.97 | $7.97 | 42,500 | — | — |
| 2023-04-12 | $7.82 | $7.82 | 57,400 | — | — |
| 2023-04-11 | $7.92 | $7.92 | 47,000 | — | — |
| 2023-04-10 | $7.89 | $7.89 | 56,200 | — | — |
| 2023-04-06 | $7.96 | $7.96 | 57,100 | — | — |
| 2023-04-05 | $7.80 | $7.80 | 115,500 | — | — |
| 2023-04-04 | $8.11 | $8.11 | 60,700 | — | — |
| 2023-04-03 | $8.45 | $8.45 | 122,800 | — | — |
| 2023-03-31 | $8.30 | $8.30 | 64,900 | — | — |
| 2023-03-30 | $8.05 | $8.05 | 81,900 | — | — |
| 2023-03-29 | $7.80 | $7.80 | 44,200 | — | — |
| 2023-03-28 | $7.65 | $7.65 | 86,400 | — | — |
| 2023-03-27 | $7.76 | $7.76 | 74,100 | — | — |
| 2023-03-24 | $7.67 | $7.67 | 83,000 | — | — |
| 2023-03-23 | $7.73 | $7.73 | 91,700 | — | — |
| 2023-03-22 | $7.67 | $7.67 | 131,300 | — | — |
| 2023-03-21 | $7.76 | $7.76 | 98,300 | — | — |
| 2023-03-20 | $7.45 | $7.45 | 183,600 | — | — |
| 2023-03-17 | $7.46 | $7.46 | 430,100 | — | — |
| 2023-03-16 | $7.71 | $7.71 | 125,500 | — | — |
| 2023-03-15 | $7.62 | $7.62 | 147,700 | — | — |
| 2023-03-14 | $7.72 | $7.72 | 193,000 | — | — |
| 2023-03-13 | $7.84 | $7.84 | 405,100 | — | — |
| 2023-03-10 | $8.12 | $8.12 | 322,900 | — | — |
| 2023-03-09 | $8.40 | $8.40 | 146,500 | — | — |
| 2023-03-08 | $8.53 | $8.53 | 73,000 | — | — |
| 2023-03-07 | $8.57 | $8.57 | 108,700 | — | — |
| 2023-03-06 | $8.75 | $8.75 | 109,700 | — | — |
| 2023-03-03 | $8.82 | $8.82 | 120,200 | — | — |
| 2023-03-02 | $8.72 | $8.72 | 76,300 | — | — |
| 2023-03-01 | $8.57 | $8.57 | 126,900 | — | — |
| 2023-02-28 | $8.60 | $8.60 | 90,700 | — | — |
| 2023-02-27 | $8.70 | $8.70 | 120,200 | — | — |
| 2023-02-24 | $8.68 | $8.68 | 105,300 | — | — |
| 2023-02-23 | $8.93 | $8.93 | 65,400 | — | — |
| 2023-02-22 | $8.89 | $8.89 | 107,100 | — | — |
| 2023-02-21 | $8.90 | $8.90 | 109,200 | — | — |
| 2023-02-17 | $9.09 | $9.09 | 167,400 | — | — |
| 2023-02-16 | $9.22 | $9.22 | 199,700 | — | — |
| 2023-02-15 | $9.22 | $9.22 | 282,100 | — | — |
| 2023-02-14 | $8.68 | $8.68 | 747,000 | — | — |
| 2023-02-13 | $10.18 | $10.18 | 150,500 | — | — |
| 2023-02-10 | $10.05 | $10.05 | 147,900 | — | — |
| 2023-02-09 | $10.18 | $10.18 | 187,700 | — | — |
| 2023-02-08 | $10.31 | $10.31 | 116,100 | — | — |
| 2023-02-07 | $10.63 | $10.63 | 188,100 | — | — |
| 2023-02-06 | $10.55 | $10.55 | 118,500 | — | — |
| 2023-02-03 | $11.10 | $11.10 | 175,300 | — | — |
| 2023-02-02 | $11.25 | $11.25 | 240,200 | — | — |
| 2023-02-01 | $10.82 | $10.82 | 206,500 | — | — |
| 2023-01-31 | $10.54 | $10.54 | 143,500 | — | — |
| 2023-01-30 | $10.04 | $10.04 | 154,400 | — | — |
| 2023-01-27 | $10.00 | $10.00 | 298,400 | — | — |
| 2023-01-26 | $9.90 | $9.90 | 169,800 | — | — |
| 2023-01-25 | $9.81 | $9.81 | 130,300 | — | — |
| 2023-01-24 | $9.87 | $9.87 | 150,000 | — | — |
| 2023-01-23 | $10.23 | $10.23 | 251,300 | — | — |
| 2023-01-20 | $9.95 | $9.95 | 349,800 | — | — |
| 2023-01-19 | $9.30 | $9.30 | 174,800 | — | — |
| 2023-01-18 | $9.28 | $9.28 | 260,200 | — | — |
| 2023-01-17 | $9.78 | $9.78 | 609,600 | — | — |
| 2023-01-13 | $9.51 | $9.51 | 508,700 | — | — |
| 2023-01-12 | $9.09 | $9.09 | 376,100 | — | — |
| 2023-01-11 | $9.14 | $9.14 | 1,241,200 | — | — |
| 2023-01-10 | $8.97 | $8.97 | 697,200 | — | — |
| 2023-01-09 | $8.55 | $8.55 | 635,700 | — | — |
| 2023-01-06 | $8.57 | $8.57 | 193,300 | — | — |
| 2023-01-05 | $8.51 | $8.51 | 215,700 | — | — |
| 2023-01-04 | $8.68 | $8.68 | 968,000 | — | — |
| 2023-01-03 | $8.63 | $8.63 | 356,800 | — | — |