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
- 2018-10-05 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 | $6.46 | $15.96 | 180,200 | — | — |
| 2023-12-28 | $6.49 | $16.03 | 113,600 | — | — |
| 2023-12-27 | $6.42 | $15.86 | 158,600 | — | — |
| 2023-12-26 | $6.41 | $15.84 | 150,200 | — | — |
| 2023-12-22 | $6.47 | $15.98 | 232,000 | — | — |
| 2023-12-21 | $6.67 | $16.48 | 215,000 | — | — |
| 2023-12-20 | $6.95 | $16.68 | 247,500 | — | — |
| 2023-12-19 | $6.85 | $16.44 | 217,900 | — | — |
| 2023-12-18 | $6.70 | $16.08 | 256,500 | — | — |
| 2023-12-15 | $6.47 | $15.52 | 118,100 | — | — |
| 2023-12-14 | $6.44 | $15.45 | 179,100 | — | — |
| 2023-12-13 | $6.49 | $15.57 | 143,000 | — | — |
| 2023-12-12 | $6.54 | $15.69 | 136,100 | — | — |
| 2023-12-11 | $6.68 | $16.03 | 101,300 | — | — |
| 2023-12-08 | $6.75 | $16.20 | 124,000 | — | — |
| 2023-12-07 | $6.73 | $16.15 | 162,700 | — | — |
| 2023-12-06 | $6.62 | $15.88 | 89,000 | — | — |
| 2023-12-05 | $6.59 | $15.81 | 155,300 | — | — |
| 2023-12-04 | $6.50 | $15.60 | 241,500 | — | — |
| 2023-12-01 | $6.54 | $15.69 | 210,300 | — | — |
| 2023-11-30 | $6.60 | $15.84 | 207,500 | — | — |
| 2023-11-29 | $6.45 | $15.48 | 460,700 | — | — |
| 2023-11-28 | $6.22 | $14.92 | 91,200 | — | — |
| 2023-11-27 | $6.08 | $14.59 | 46,300 | — | — |
| 2023-11-24 | $6.10 | $14.64 | 31,700 | — | — |
| 2023-11-22 | $6.04 | $14.49 | 41,300 | — | — |
| 2023-11-21 | $5.98 | $14.35 | 90,700 | — | — |
| 2023-11-20 | $6.10 | $14.64 | 131,000 | — | — |
| 2023-11-17 | $6.20 | $14.88 | 127,100 | — | — |
| 2023-11-16 | $6.06 | $14.54 | 75,900 | — | — |
| 2023-11-15 | $5.93 | $14.23 | 235,600 | — | — |
| 2023-11-14 | $5.74 | $13.77 | 747,000 | — | — |
| 2023-11-13 | $6.08 | $14.59 | 220,300 | — | — |
| 2023-11-10 | $5.89 | $14.13 | 366,500 | — | — |
| 2023-11-09 | $5.99 | $14.37 | 152,200 | — | — |
| 2023-11-08 | $6.20 | $14.88 | 86,800 | — | — |
| 2023-11-07 | $6.17 | $14.80 | 253,800 | — | — |
| 2023-11-06 | $6.31 | $15.14 | 97,000 | — | — |
| 2023-11-03 | $6.44 | $15.45 | 127,200 | — | — |
| 2023-11-02 | $6.33 | $15.19 | 112,400 | — | — |
| 2023-11-01 | $6.13 | $14.71 | 266,900 | — | — |
| 2023-10-31 | $6.18 | $14.83 | 128,600 | — | — |
| 2023-10-30 | $6.27 | $15.04 | 134,700 | — | — |
| 2023-10-27 | $6.15 | $14.76 | 78,200 | — | — |
| 2023-10-26 | $6.39 | $15.33 | 88,300 | — | — |
| 2023-10-25 | $6.49 | $15.57 | 66,000 | — | — |
| 2023-10-24 | $6.57 | $15.76 | 94,000 | — | — |
| 2023-10-23 | $6.35 | $15.24 | 112,200 | — | — |
| 2023-10-20 | $6.23 | $14.95 | 141,700 | — | — |
| 2023-10-19 | $6.82 | $16.36 | 83,900 | — | — |
| 2023-10-18 | $6.80 | $16.32 | 47,300 | — | — |
| 2023-10-17 | $6.97 | $16.72 | 88,700 | — | — |
| 2023-10-16 | $7.07 | $16.96 | 109,700 | — | — |
| 2023-10-13 | $7.05 | $16.92 | 69,900 | — | — |
| 2023-10-12 | $6.99 | $16.77 | 70,800 | — | — |
| 2023-10-11 | $6.86 | $16.46 | 52,800 | — | — |
| 2023-10-10 | $6.76 | $16.22 | 72,900 | — | — |
| 2023-10-09 | $6.62 | $15.88 | 61,600 | — | — |
| 2023-10-06 | $6.64 | $15.93 | 94,500 | — | — |
| 2023-10-05 | $6.51 | $15.62 | 69,800 | — | — |
| 2023-10-04 | $6.60 | $15.84 | 88,100 | — | — |
| 2023-10-03 | $6.58 | $15.79 | 173,800 | — | — |
| 2023-10-02 | $6.78 | $16.27 | 186,600 | — | — |
| 2023-09-29 | $7.09 | $17.01 | 127,900 | — | — |
| 2023-09-28 | $7.28 | $17.47 | 91,200 | — | — |
| 2023-09-27 | $7.02 | $16.84 | 103,200 | — | — |
| 2023-09-26 | $6.84 | $16.41 | 212,900 | — | — |
| 2023-09-25 | $6.67 | $16.00 | 209,000 | — | — |
| 2023-09-22 | $6.67 | $16.00 | 194,100 | — | — |
| 2023-09-21 | $6.43 | $15.43 | 417,100 | — | — |
| 2023-09-20 | $6.79 | $16.29 | 189,100 | — | — |
| 2023-09-19 | $6.89 | $16.53 | 344,700 | — | — |
| 2023-09-18 | $7.16 | $17.18 | 273,600 | — | — |
| 2023-09-15 | $7.40 | $17.76 | 144,600 | — | — |
| 2023-09-14 | $7.45 | $17.88 | 301,100 | — | — |
| 2023-09-13 | $7.89 | $17.61 | 467,300 | — | — |
| 2023-09-12 | $8.07 | $18.01 | 271,800 | — | — |
| 2023-09-11 | $8.06 | $17.99 | 223,600 | — | — |
| 2023-09-08 | $7.92 | $17.68 | 331,500 | — | — |
| 2023-09-07 | $8.07 | $18.01 | 174,600 | — | — |
| 2023-09-06 | $8.18 | $18.26 | 190,200 | — | — |
| 2023-09-05 | $8.31 | $18.55 | 235,300 | — | — |
| 2023-09-01 | $8.04 | $17.95 | 95,800 | — | — |
| 2023-08-31 | $8.00 | $17.86 | 91,400 | — | — |
| 2023-08-30 | $8.10 | $18.08 | 71,000 | — | — |
| 2023-08-29 | $8.12 | $18.12 | 150,300 | — | — |
| 2023-08-28 | $8.09 | $18.06 | 58,500 | — | — |
| 2023-08-25 | $8.09 | $18.06 | 98,500 | — | — |
| 2023-08-24 | $8.03 | $17.92 | 69,200 | — | — |
| 2023-08-23 | $8.12 | $18.12 | 89,900 | — | — |
| 2023-08-22 | $8.07 | $18.01 | 105,400 | — | — |
| 2023-08-21 | $8.12 | $18.12 | 113,500 | — | — |
| 2023-08-18 | $8.10 | $18.08 | 79,000 | — | — |
| 2023-08-17 | $8.13 | $18.15 | 372,300 | — | — |
| 2023-08-16 | $8.37 | $18.68 | 169,800 | — | — |
| 2023-08-15 | $8.09 | $18.06 | 125,700 | — | — |
| 2023-08-14 | $7.82 | $17.46 | 166,800 | — | — |
| 2023-08-11 | $7.77 | $17.34 | 108,800 | — | — |
| 2023-08-10 | $7.80 | $17.41 | 96,500 | — | — |
| 2023-08-09 | $7.82 | $17.46 | 88,000 | — | — |
| 2023-08-08 | $7.76 | $17.32 | 203,500 | — | — |
| 2023-08-07 | $7.92 | $17.68 | 157,300 | — | — |
| 2023-08-04 | $7.82 | $17.46 | 187,700 | — | — |
| 2023-08-03 | $7.77 | $17.34 | 334,800 | — | — |
| 2023-08-02 | $7.89 | $17.61 | 169,000 | — | — |
| 2023-08-01 | $8.02 | $17.90 | 378,500 | — | — |
| 2023-07-31 | $8.14 | $18.17 | 327,600 | — | — |
| 2023-07-28 | $8.17 | $18.24 | 61,700 | — | — |
| 2023-07-27 | $8.10 | $18.08 | 236,800 | — | — |
| 2023-07-26 | $8.20 | $18.30 | 285,400 | — | — |
| 2023-07-25 | $8.26 | $18.44 | 78,000 | — | — |
| 2023-07-24 | $8.25 | $18.42 | 102,200 | — | — |
| 2023-07-21 | $8.26 | $18.44 | 183,000 | — | — |
| 2023-07-20 | $8.27 | $18.46 | 181,400 | — | — |
| 2023-07-19 | $8.27 | $18.46 | 214,400 | — | — |
| 2023-07-18 | $8.36 | $18.66 | 90,100 | — | — |
| 2023-07-17 | $8.40 | $18.75 | 128,800 | — | — |
| 2023-07-14 | $8.31 | $18.55 | 85,200 | — | — |
| 2023-07-13 | $8.26 | $18.44 | 112,400 | — | — |
| 2023-07-12 | $8.31 | $18.55 | 94,400 | — | — |
| 2023-07-11 | $8.40 | $18.75 | 81,300 | — | — |
| 2023-07-10 | $8.45 | $18.86 | 132,800 | — | — |
| 2023-07-07 | $8.40 | $18.75 | 51,300 | — | — |
| 2023-07-06 | $8.40 | $18.75 | 82,900 | — | — |
| 2023-07-05 | $8.47 | $18.91 | 56,700 | — | — |
| 2023-07-03 | $8.46 | $18.88 | 21,900 | — | — |
| 2023-06-30 | $8.36 | $18.66 | 120,200 | — | — |
| 2023-06-29 | $8.41 | $18.77 | 79,000 | — | — |
| 2023-06-28 | $8.44 | $18.84 | 178,900 | — | — |
| 2023-06-27 | $8.43 | $18.82 | 51,800 | — | — |
| 2023-06-26 | $8.42 | $18.79 | 58,900 | — | — |
| 2023-06-23 | $8.42 | $18.79 | 74,800 | — | — |
| 2023-06-22 | $8.59 | $19.17 | 58,600 | — | — |
| 2023-06-21 | $8.61 | $19.22 | 101,000 | — | — |
| 2023-06-20 | $8.54 | $19.06 | 57,700 | — | — |
| 2023-06-16 | $8.74 | $19.51 | 101,400 | — | — |
| 2023-06-15 | $8.75 | $19.53 | 636,000 | — | — |
| 2023-06-14 | $8.78 | $19.60 | 82,400 | — | — |
| 2023-06-13 | $9.07 | $20.25 | 110,500 | — | — |
| 2023-06-12 | $9.72 | $20.47 | 277,000 | — | — |
| 2023-06-09 | $9.93 | $20.91 | 142,900 | — | — |
| 2023-06-08 | $9.92 | $20.89 | 99,000 | — | — |
| 2023-06-07 | $9.85 | $20.74 | 98,900 | — | — |
| 2023-06-06 | $9.75 | $20.53 | 162,900 | — | — |
| 2023-06-05 | $9.89 | $20.83 | 83,200 | — | — |
| 2023-06-02 | $9.70 | $20.43 | 67,300 | — | — |
| 2023-06-01 | $9.61 | $20.24 | 46,400 | — | — |
| 2023-05-31 | $9.60 | $20.22 | 25,100 | — | — |
| 2023-05-30 | $9.50 | $20.01 | 49,500 | — | — |
| 2023-05-26 | $9.50 | $20.01 | 26,200 | — | — |
| 2023-05-25 | $9.44 | $19.88 | 55,200 | — | — |
| 2023-05-24 | $9.40 | $19.79 | 38,400 | — | — |
| 2023-05-23 | $9.46 | $19.92 | 80,400 | — | — |
| 2023-05-22 | $9.59 | $20.19 | 123,200 | — | — |
| 2023-05-19 | $8.91 | $18.76 | 36,300 | — | — |
| 2023-05-18 | $8.89 | $18.72 | 32,400 | — | — |
| 2023-05-17 | $8.88 | $18.70 | 67,400 | — | — |
| 2023-05-16 | $8.82 | $18.57 | 28,300 | — | — |
| 2023-05-15 | $8.83 | $18.59 | 45,900 | — | — |
| 2023-05-12 | $8.78 | $18.49 | 48,700 | — | — |
| 2023-05-11 | $8.75 | $18.43 | 16,800 | — | — |
| 2023-05-10 | $8.70 | $18.32 | 51,000 | — | — |
| 2023-05-09 | $8.70 | $18.32 | 30,700 | — | — |
| 2023-05-08 | $8.62 | $18.15 | 96,600 | — | — |
| 2023-05-05 | $8.60 | $18.11 | 33,600 | — | — |
| 2023-05-04 | $8.53 | $17.96 | 52,400 | — | — |
| 2023-05-03 | $8.45 | $17.79 | 66,500 | — | — |
| 2023-05-02 | $8.08 | $17.02 | 84,600 | — | — |
| 2023-05-01 | $8.40 | $17.69 | 189,800 | — | — |
| 2023-04-28 | $8.89 | $18.72 | 33,600 | — | — |
| 2023-04-27 | $8.85 | $18.64 | 14,000 | — | — |
| 2023-04-26 | $8.87 | $18.68 | 34,600 | — | — |
| 2023-04-25 | $8.91 | $18.76 | 30,100 | — | — |
| 2023-04-24 | $8.90 | $18.74 | 21,800 | — | — |
| 2023-04-21 | $8.94 | $18.83 | 19,900 | — | — |
| 2023-04-20 | $8.98 | $18.91 | 38,100 | — | — |
| 2023-04-19 | $9.04 | $19.04 | 72,600 | — | — |
| 2023-04-18 | $9.17 | $19.31 | 44,800 | — | — |
| 2023-04-17 | $9.30 | $19.58 | 34,900 | — | — |
| 2023-04-14 | $9.23 | $19.44 | 21,500 | — | — |
| 2023-04-13 | $9.17 | $19.31 | 24,800 | — | — |
| 2023-04-12 | $9.19 | $19.35 | 35,100 | — | — |
| 2023-04-11 | $9.17 | $19.31 | 51,800 | — | — |
| 2023-04-10 | $9.20 | $19.37 | 41,700 | — | — |
| 2023-04-06 | $9.20 | $19.37 | 15,900 | — | — |
| 2023-04-05 | $9.22 | $19.42 | 19,400 | — | — |
| 2023-04-04 | $9.22 | $19.42 | 14,400 | — | — |
| 2023-04-03 | $9.22 | $19.42 | 56,100 | — | — |
| 2023-03-31 | $9.20 | $19.37 | 34,900 | — | — |
| 2023-03-30 | $9.18 | $19.33 | 19,600 | — | — |
| 2023-03-29 | $9.09 | $19.14 | 30,000 | — | — |
| 2023-03-28 | $9.12 | $19.21 | 13,900 | — | — |
| 2023-03-27 | $9.11 | $19.18 | 37,800 | — | — |
| 2023-03-24 | $9.03 | $19.02 | 65,000 | — | — |
| 2023-03-23 | $9.12 | $19.21 | 49,100 | — | — |
| 2023-03-22 | $9.25 | $19.48 | 26,000 | — | — |
| 2023-03-21 | $9.22 | $19.42 | 84,900 | — | — |
| 2023-03-20 | $9.54 | $20.09 | 104,000 | — | — |
| 2023-03-17 | $9.15 | $19.27 | 31,500 | — | — |
| 2023-03-16 | $9.25 | $19.48 | 36,200 | — | — |
| 2023-03-15 | $9.26 | $19.50 | 49,000 | — | — |
| 2023-03-14 | $9.25 | $19.48 | 60,200 | — | — |
| 2023-03-13 | $9.18 | $19.33 | 166,100 | — | — |
| 2023-03-10 | $10.16 | $20.24 | 209,200 | — | — |
| 2023-03-09 | $10.02 | $19.96 | 133,900 | — | — |
| 2023-03-08 | $10.17 | $20.26 | 89,000 | — | — |
| 2023-03-07 | $10.09 | $20.10 | 69,700 | — | — |
| 2023-03-06 | $10.14 | $20.20 | 173,600 | — | — |
| 2023-03-03 | $10.25 | $20.42 | 100,600 | — | — |
| 2023-03-02 | $10.10 | $20.12 | 64,700 | — | — |
| 2023-03-01 | $10.12 | $20.16 | 86,200 | — | — |
| 2023-02-28 | $10.15 | $20.22 | 113,100 | — | — |
| 2023-02-27 | $10.17 | $20.26 | 82,900 | — | — |
| 2023-02-24 | $10.16 | $20.24 | 63,700 | — | — |
| 2023-02-23 | $10.14 | $20.20 | 35,900 | — | — |
| 2023-02-22 | $10.14 | $20.20 | 52,400 | — | — |
| 2023-02-21 | $9.97 | $19.86 | 91,500 | — | — |
| 2023-02-17 | $9.81 | $19.54 | 77,700 | — | — |
| 2023-02-16 | $9.70 | $19.32 | 33,000 | — | — |
| 2023-02-15 | $9.80 | $19.52 | 65,000 | — | — |
| 2023-02-14 | $9.49 | $18.90 | 74,800 | — | — |
| 2023-02-13 | $9.44 | $18.80 | 64,200 | — | — |
| 2023-02-10 | $9.44 | $18.80 | 48,800 | — | — |
| 2023-02-09 | $9.40 | $18.72 | 67,200 | — | — |
| 2023-02-08 | $9.10 | $18.13 | 55,300 | — | — |
| 2023-02-07 | $9.25 | $18.42 | 59,100 | — | — |
| 2023-02-06 | $9.34 | $18.60 | 92,500 | — | — |
| 2023-02-03 | $9.36 | $18.64 | 50,600 | — | — |
| 2023-02-02 | $9.29 | $18.50 | 83,000 | — | — |
| 2023-02-01 | $9.01 | $17.95 | 113,000 | — | — |
| 2023-01-31 | $9.07 | $18.07 | 140,800 | — | — |
| 2023-01-30 | $9.38 | $18.68 | 70,600 | — | — |
| 2023-01-27 | $9.46 | $18.84 | 49,600 | — | — |
| 2023-01-26 | $9.43 | $18.78 | 39,200 | — | — |
| 2023-01-25 | $9.44 | $18.80 | 130,400 | — | — |
| 2023-01-24 | $9.45 | $18.82 | 48,100 | — | — |
| 2023-01-23 | $9.42 | $18.76 | 67,500 | — | — |
| 2023-01-20 | $9.54 | $19.00 | 80,600 | — | — |
| 2023-01-19 | $9.50 | $18.92 | 38,800 | — | — |
| 2023-01-18 | $9.24 | $18.40 | 76,400 | — | — |
| 2023-01-17 | $9.14 | $18.21 | 73,400 | — | — |
| 2023-01-13 | $8.69 | $17.31 | 41,000 | — | — |
| 2023-01-12 | $8.66 | $17.25 | 43,200 | — | — |
| 2023-01-11 | $8.57 | $17.07 | 96,100 | — | — |
| 2023-01-10 | $8.70 | $17.33 | 74,700 | — | — |
| 2023-01-09 | $8.96 | $17.85 | 67,000 | — | — |
| 2023-01-06 | $8.72 | $17.37 | 96,300 | — | — |
| 2023-01-05 | $8.53 | $16.99 | 27,300 | — | — |
| 2023-01-04 | $8.28 | $16.49 | 36,200 | — | — |
| 2023-01-03 | $8.26 | $16.45 | 36,800 | — | — |