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
- 2005-11-15 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 | $6.78 | $16.65 | 337,700 | — | — |
| 2023-12-28 | $6.86 | $16.85 | 210,200 | — | — |
| 2023-12-27 | $7.06 | $17.34 | 323,300 | — | — |
| 2023-12-26 | $7.18 | $17.63 | 331,600 | — | — |
| 2023-12-22 | $7.14 | $17.54 | 250,700 | — | — |
| 2023-12-21 | $7.14 | $17.54 | 345,200 | — | — |
| 2023-12-20 | $7.09 | $17.41 | 501,500 | — | — |
| 2023-12-19 | $7.11 | $17.46 | 445,700 | — | — |
| 2023-12-18 | $6.93 | $17.02 | 328,100 | — | — |
| 2023-12-15 | $6.88 | $16.90 | 356,300 | — | — |
| 2023-12-14 | $6.95 | $17.07 | 754,200 | — | — |
| 2023-12-13 | $6.79 | $16.68 | 427,200 | — | — |
| 2023-12-12 | $6.53 | $16.04 | 420,500 | — | — |
| 2023-12-11 | $6.89 | $16.92 | 546,200 | — | — |
| 2023-12-08 | $7.11 | $17.46 | 496,600 | — | — |
| 2023-12-07 | $6.95 | $17.07 | 585,900 | — | — |
| 2023-12-06 | $6.95 | $17.07 | 969,200 | — | — |
| 2023-12-05 | $7.22 | $17.73 | 301,900 | — | — |
| 2023-12-04 | $7.38 | $18.13 | 472,100 | — | — |
| 2023-12-01 | $7.57 | $18.59 | 245,100 | — | — |
| 2023-11-30 | $7.57 | $18.59 | 650,000 | — | — |
| 2023-11-29 | $7.48 | $18.37 | 333,000 | — | — |
| 2023-11-28 | $7.34 | $18.03 | 178,800 | — | — |
| 2023-11-27 | $7.21 | $17.71 | 199,400 | — | — |
| 2023-11-24 | $7.40 | $18.18 | 164,000 | — | — |
| 2023-11-22 | $7.30 | $17.93 | 344,300 | — | — |
| 2023-11-21 | $7.53 | $18.49 | 234,900 | — | — |
| 2023-11-20 | $7.59 | $18.64 | 198,800 | — | — |
| 2023-11-17 | $7.58 | $18.62 | 249,000 | — | — |
| 2023-11-16 | $7.35 | $18.05 | 369,400 | — | — |
| 2023-11-15 | $7.65 | $18.79 | 343,800 | — | — |
| 2023-11-14 | $7.80 | $19.16 | 326,200 | — | — |
| 2023-11-13 | $7.73 | $18.99 | 276,800 | — | — |
| 2023-11-10 | $7.81 | $19.18 | 367,200 | — | — |
| 2023-11-09 | $7.72 | $18.96 | 428,600 | — | — |
| 2023-11-08 | $7.74 | $19.01 | 632,600 | — | — |
| 2023-11-07 | $8.08 | $19.85 | 532,100 | — | — |
| 2023-11-06 | $8.51 | $20.90 | 212,500 | — | — |
| 2023-11-03 | $8.76 | $21.52 | 296,600 | — | — |
| 2023-11-02 | $8.78 | $21.56 | 288,000 | — | — |
| 2023-11-01 | $8.59 | $21.10 | 250,300 | — | — |
| 2023-10-31 | $8.50 | $20.88 | 338,200 | — | — |
| 2023-10-30 | $8.45 | $20.75 | 331,500 | — | — |
| 2023-10-27 | $8.37 | $20.56 | 302,100 | — | — |
| 2023-10-26 | $8.36 | $20.53 | 416,400 | — | — |
| 2023-10-25 | $8.30 | $20.39 | 240,400 | — | — |
| 2023-10-24 | $8.30 | $20.39 | 500,200 | — | — |
| 2023-10-23 | $8.39 | $20.61 | 407,800 | — | — |
| 2023-10-20 | $8.53 | $20.95 | 755,800 | — | — |
| 2023-10-19 | $8.64 | $21.22 | 619,800 | — | — |
| 2023-10-18 | $8.54 | $20.98 | 396,100 | — | — |
| 2023-10-17 | $8.44 | $20.73 | 272,000 | — | — |
| 2023-10-16 | $8.48 | $20.83 | 309,900 | — | — |
| 2023-10-13 | $8.39 | $20.61 | 568,900 | — | — |
| 2023-10-12 | $8.12 | $19.94 | 317,000 | — | — |
| 2023-10-11 | $8.21 | $20.16 | 234,500 | — | — |
| 2023-10-10 | $8.19 | $20.12 | 324,600 | — | — |
| 2023-10-09 | $8.12 | $19.94 | 473,700 | — | — |
| 2023-10-06 | $7.73 | $18.99 | 494,600 | — | — |
| 2023-10-05 | $7.60 | $18.67 | 543,200 | — | — |
| 2023-10-04 | $7.45 | $18.30 | 586,500 | — | — |
| 2023-10-03 | $7.97 | $19.58 | 308,000 | — | — |
| 2023-10-02 | $8.06 | $19.80 | 685,200 | — | — |
| 2023-09-29 | $8.22 | $20.19 | 464,200 | — | — |
| 2023-09-28 | $8.27 | $20.31 | 301,600 | — | — |
| 2023-09-27 | $8.31 | $20.41 | 340,200 | — | — |
| 2023-09-26 | $8.19 | $20.12 | 473,500 | — | — |
| 2023-09-25 | $8.42 | $20.68 | 640,800 | — | — |
| 2023-09-22 | $8.20 | $20.14 | 1,430,800 | — | — |
| 2023-09-21 | $7.68 | $18.86 | 885,100 | — | — |
| 2023-09-20 | $7.45 | $18.30 | 253,600 | — | — |
| 2023-09-19 | $7.62 | $18.72 | 527,100 | — | — |
| 2023-09-18 | $7.78 | $19.11 | 313,100 | — | — |
| 2023-09-15 | $7.77 | $19.08 | 470,400 | — | — |
| 2023-09-14 | $7.89 | $19.38 | 454,400 | — | — |
| 2023-09-13 | $7.67 | $18.84 | 418,500 | — | — |
| 2023-09-12 | $7.73 | $18.99 | 686,700 | — | — |
| 2023-09-11 | $7.45 | $18.30 | 410,500 | — | — |
| 2023-09-08 | $7.54 | $18.52 | 729,700 | — | — |
| 2023-09-07 | $7.32 | $17.98 | 356,100 | — | — |
| 2023-09-06 | $7.38 | $18.13 | 317,900 | — | — |
| 2023-09-05 | $7.37 | $18.10 | 544,400 | — | — |
| 2023-09-01 | $7.33 | $18.00 | 385,500 | — | — |
| 2023-08-31 | $7.08 | $17.39 | 254,200 | — | — |
| 2023-08-30 | $7.00 | $17.19 | 619,100 | — | — |
| 2023-08-29 | $6.73 | $16.53 | 244,100 | — | — |
| 2023-08-28 | $6.55 | $16.09 | 311,000 | — | — |
| 2023-08-25 | $6.42 | $15.77 | 493,900 | — | — |
| 2023-08-24 | $6.35 | $15.60 | 325,700 | — | — |
| 2023-08-23 | $6.52 | $16.01 | 423,600 | — | — |
| 2023-08-22 | $6.68 | $16.41 | 310,000 | — | — |
| 2023-08-21 | $6.71 | $16.48 | 317,700 | — | — |
| 2023-08-18 | $6.81 | $16.73 | 230,300 | — | — |
| 2023-08-17 | $6.76 | $16.60 | 193,400 | — | — |
| 2023-08-16 | $6.63 | $16.28 | 312,000 | — | — |
| 2023-08-15 | $6.74 | $16.55 | 199,100 | — | — |
| 2023-08-14 | $6.93 | $17.02 | 160,800 | — | — |
| 2023-08-11 | $7.10 | $17.44 | 150,300 | — | — |
| 2023-08-10 | $6.99 | $17.17 | 249,100 | — | — |
| 2023-08-09 | $7.20 | $17.68 | 475,400 | — | — |
| 2023-08-08 | $7.02 | $17.24 | 272,600 | — | — |
| 2023-08-07 | $6.93 | $17.02 | 188,500 | — | — |
| 2023-08-04 | $7.00 | $17.19 | 451,700 | — | — |
| 2023-08-03 | $6.89 | $16.92 | 423,300 | — | — |
| 2023-08-02 | $6.73 | $16.53 | 460,600 | — | — |
| 2023-08-01 | $6.94 | $17.05 | 327,300 | — | — |
| 2023-07-31 | $7.14 | $17.54 | 406,300 | — | — |
| 2023-07-28 | $6.87 | $16.87 | 585,000 | — | — |
| 2023-07-27 | $6.57 | $16.14 | 418,900 | — | — |
| 2023-07-26 | $6.62 | $16.26 | 379,800 | — | — |
| 2023-07-25 | $6.59 | $16.19 | 497,500 | — | — |
| 2023-07-24 | $6.57 | $16.14 | 339,100 | — | — |
| 2023-07-21 | $6.45 | $15.84 | 177,900 | — | — |
| 2023-07-20 | $6.47 | $15.89 | 289,300 | — | — |
| 2023-07-19 | $6.45 | $15.84 | 301,600 | — | — |
| 2023-07-18 | $6.43 | $15.79 | 445,100 | — | — |
| 2023-07-17 | $6.27 | $15.40 | 250,100 | — | — |
| 2023-07-14 | $6.41 | $15.74 | 377,800 | — | — |
| 2023-07-13 | $6.67 | $16.38 | 277,600 | — | — |
| 2023-07-12 | $6.63 | $16.28 | 391,100 | — | — |
| 2023-07-11 | $6.43 | $15.79 | 597,800 | — | — |
| 2023-07-10 | $6.15 | $15.11 | 656,500 | — | — |
| 2023-07-07 | $6.18 | $15.18 | 401,700 | — | — |
| 2023-07-06 | $5.77 | $14.17 | 552,400 | — | — |
| 2023-07-05 | $5.98 | $14.69 | 332,700 | — | — |
| 2023-07-03 | $5.89 | $14.47 | 125,700 | — | — |
| 2023-06-30 | $5.83 | $14.32 | 259,400 | — | — |
| 2023-06-29 | $5.80 | $14.25 | 301,300 | — | — |
| 2023-06-28 | $5.57 | $13.68 | 255,300 | — | — |
| 2023-06-27 | $5.51 | $13.53 | 272,300 | — | — |
| 2023-06-26 | $5.51 | $13.53 | 319,300 | — | — |
| 2023-06-23 | $5.43 | $13.34 | 471,900 | — | — |
| 2023-06-22 | $5.54 | $13.61 | 426,200 | — | — |
| 2023-06-21 | $5.78 | $14.20 | 340,800 | — | — |
| 2023-06-20 | $5.72 | $14.05 | 404,800 | — | — |
| 2023-06-16 | $5.88 | $14.44 | 486,300 | — | — |
| 2023-06-15 | $5.89 | $14.47 | 321,800 | — | — |
| 2023-06-14 | $5.81 | $14.27 | 306,400 | — | — |
| 2023-06-13 | $5.92 | $14.54 | 297,800 | — | — |
| 2023-06-12 | $5.83 | $14.32 | 491,600 | — | — |
| 2023-06-09 | $6.07 | $14.91 | 241,800 | — | — |
| 2023-06-08 | $6.15 | $15.11 | 247,000 | — | — |
| 2023-06-07 | $6.26 | $15.38 | 379,100 | — | — |
| 2023-06-06 | $6.04 | $14.83 | 399,700 | — | — |
| 2023-06-05 | $6.10 | $14.98 | 435,800 | — | — |
| 2023-06-02 | $6.18 | $15.18 | 419,400 | — | — |
| 2023-06-01 | $5.85 | $14.37 | 264,000 | — | — |
| 2023-05-31 | $5.50 | $13.51 | 431,700 | — | — |
| 2023-05-30 | $5.75 | $14.12 | 403,900 | — | — |
| 2023-05-26 | $6.01 | $14.76 | 352,500 | — | — |
| 2023-05-25 | $5.92 | $14.54 | 293,600 | — | — |
| 2023-05-24 | $6.23 | $15.30 | 201,800 | — | — |
| 2023-05-23 | $6.21 | $15.25 | 507,700 | — | — |
| 2023-05-22 | $6.04 | $14.83 | 219,300 | — | — |
| 2023-05-19 | $5.93 | $14.56 | 323,400 | — | — |
| 2023-05-18 | $5.94 | $14.59 | 295,600 | — | — |
| 2023-05-17 | $5.91 | $14.52 | 336,900 | — | — |
| 2023-05-16 | $5.84 | $14.34 | 389,300 | — | — |
| 2023-05-15 | $6.03 | $14.81 | 281,000 | — | — |
| 2023-05-12 | $5.97 | $14.66 | 227,300 | — | — |
| 2023-05-11 | $5.96 | $14.64 | 417,500 | — | — |
| 2023-05-10 | $6.12 | $15.03 | 148,600 | — | — |
| 2023-05-09 | $6.25 | $15.35 | 220,800 | — | — |
| 2023-05-08 | $6.32 | $15.52 | 341,100 | — | — |
| 2023-05-05 | $6.28 | $15.42 | 343,500 | — | — |
| 2023-05-04 | $5.95 | $14.61 | 533,800 | — | — |
| 2023-05-03 | $5.90 | $14.49 | 640,400 | — | — |
| 2023-05-02 | $6.05 | $14.86 | 826,500 | — | — |
| 2023-05-01 | $6.51 | $15.99 | 243,300 | — | — |
| 2023-04-28 | $6.51 | $15.99 | 242,000 | — | — |
| 2023-04-27 | $6.30 | $15.47 | 220,700 | — | — |
| 2023-04-26 | $6.35 | $15.60 | 331,700 | — | — |
| 2023-04-25 | $6.65 | $16.33 | 278,100 | — | — |
| 2023-04-24 | $6.89 | $16.92 | 330,000 | — | — |
| 2023-04-21 | $6.61 | $16.23 | 700,000 | — | — |
| 2023-04-20 | $6.68 | $16.41 | 348,800 | — | — |
| 2023-04-19 | $6.89 | $16.92 | 597,700 | — | — |
| 2023-04-18 | $7.03 | $17.27 | 412,300 | — | — |
| 2023-04-17 | $6.76 | $16.60 | 438,700 | — | — |
| 2023-04-14 | $6.87 | $16.87 | 251,700 | — | — |
| 2023-04-13 | $6.94 | $17.05 | 257,700 | — | — |
| 2023-04-12 | $6.84 | $16.80 | 322,400 | — | — |
| 2023-04-11 | $6.96 | $17.09 | 265,700 | — | — |
| 2023-04-10 | $6.88 | $16.90 | 263,800 | — | — |
| 2023-04-06 | $6.75 | $16.58 | 218,300 | — | — |
| 2023-04-05 | $6.90 | $16.95 | 297,900 | — | — |
| 2023-04-04 | $6.90 | $16.95 | 636,100 | — | — |
| 2023-04-03 | $6.92 | $17.00 | 615,200 | — | — |
| 2023-03-31 | $6.40 | $15.72 | 258,400 | — | — |
| 2023-03-30 | $6.35 | $15.60 | 283,700 | — | — |
| 2023-03-29 | $6.39 | $15.69 | 391,300 | — | — |
| 2023-03-28 | $6.33 | $15.55 | 240,900 | — | — |
| 2023-03-27 | $6.25 | $15.35 | 514,200 | — | — |
| 2023-03-24 | $5.93 | $14.56 | 767,800 | — | — |
| 2023-03-23 | $5.98 | $14.69 | 541,000 | — | — |
| 2023-03-22 | $6.17 | $15.15 | 560,100 | — | — |
| 2023-03-21 | $6.12 | $15.03 | 458,200 | — | — |
| 2023-03-20 | $5.85 | $14.37 | 599,300 | — | — |
| 2023-03-17 | $5.73 | $14.07 | 1,316,800 | — | — |
| 2023-03-16 | $6.07 | $14.91 | 602,600 | — | — |
| 2023-03-15 | $5.97 | $14.66 | 1,532,700 | — | — |
| 2023-03-14 | $6.61 | $16.23 | 519,700 | — | — |
| 2023-03-13 | $6.70 | $16.46 | 642,700 | — | — |
| 2023-03-10 | $7.02 | $17.24 | 408,500 | — | — |
| 2023-03-09 | $7.19 | $17.66 | 602,800 | — | — |
| 2023-03-08 | $7.26 | $17.83 | 360,700 | — | — |
| 2023-03-07 | $7.30 | $17.93 | 437,100 | — | — |
| 2023-03-06 | $7.53 | $18.49 | 373,600 | — | — |
| 2023-03-03 | $7.62 | $18.72 | 565,800 | — | — |
| 2023-03-02 | $7.35 | $18.05 | 388,200 | — | — |
| 2023-03-01 | $7.27 | $17.86 | 385,000 | — | — |
| 2023-02-28 | $7.08 | $17.39 | 412,500 | — | — |
| 2023-02-27 | $7.30 | $17.93 | 586,800 | — | — |
| 2023-02-24 | $7.37 | $18.10 | 1,429,700 | — | — |
| 2023-02-23 | $6.82 | $16.75 | 993,000 | — | — |
| 2023-02-22 | $6.02 | $14.79 | 1,006,100 | — | — |
| 2023-02-21 | $5.98 | $14.69 | 580,900 | — | — |
| 2023-02-17 | $6.10 | $14.98 | 693,700 | — | — |
| 2023-02-16 | $6.43 | $15.79 | 349,900 | — | — |
| 2023-02-15 | $6.61 | $16.23 | 620,800 | — | — |
| 2023-02-14 | $6.84 | $16.80 | 373,100 | — | — |
| 2023-02-13 | $6.79 | $16.68 | 551,000 | — | — |
| 2023-02-10 | $6.84 | $16.80 | 1,020,000 | — | — |
| 2023-02-09 | $6.35 | $15.60 | 447,600 | — | — |
| 2023-02-08 | $6.49 | $15.94 | 455,100 | — | — |
| 2023-02-07 | $6.61 | $16.23 | 613,200 | — | — |
| 2023-02-06 | $6.22 | $15.28 | 505,000 | — | — |
| 2023-02-03 | $6.32 | $15.52 | 841,400 | — | — |
| 2023-02-02 | $6.26 | $15.38 | 588,700 | — | — |
| 2023-02-01 | $6.49 | $15.94 | 1,005,400 | — | — |
| 2023-01-31 | $6.62 | $16.26 | 568,800 | — | — |
| 2023-01-30 | $6.42 | $15.77 | 404,000 | — | — |
| 2023-01-27 | $6.60 | $16.21 | 407,400 | — | — |
| 2023-01-26 | $6.66 | $16.36 | 365,400 | — | — |
| 2023-01-25 | $6.48 | $15.92 | 603,000 | — | — |
| 2023-01-24 | $6.53 | $16.04 | 555,400 | — | — |
| 2023-01-23 | $6.73 | $16.53 | 564,900 | — | — |
| 2023-01-20 | $6.63 | $16.28 | 387,700 | — | — |
| 2023-01-19 | $6.73 | $16.53 | 251,900 | — | — |
| 2023-01-18 | $6.52 | $16.01 | 304,000 | — | — |
| 2023-01-17 | $6.65 | $16.33 | 457,800 | — | — |
| 2023-01-13 | $6.43 | $15.79 | 338,900 | — | — |
| 2023-01-12 | $6.39 | $15.69 | 353,500 | — | — |
| 2023-01-11 | $6.13 | $15.06 | 299,700 | — | — |
| 2023-01-10 | $6.05 | $14.86 | 535,800 | — | — |
| 2023-01-09 | $6.10 | $14.98 | 695,300 | — | — |
| 2023-01-06 | $5.99 | $14.71 | 813,900 | — | — |
| 2023-01-05 | $5.74 | $14.10 | 457,300 | — | — |
| 2023-01-04 | $5.83 | $14.32 | 902,500 | — | — |
| 2023-01-03 | $5.92 | $14.54 | 1,174,300 | — | — |