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
- 2013-12-19 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 | $8.24 | $9.90 | 684,700 | — | — |
| 2023-12-28 | $8.21 | $9.86 | 190,400 | — | — |
| 2023-12-27 | $8.11 | $9.74 | 158,400 | — | — |
| 2023-12-26 | $8.09 | $9.72 | 267,000 | — | — |
| 2023-12-22 | $8.09 | $9.72 | 397,600 | — | — |
| 2023-12-21 | $7.86 | $9.44 | 337,100 | — | — |
| 2023-12-20 | $7.81 | $9.38 | 331,300 | — | — |
| 2023-12-19 | $7.82 | $9.40 | 462,300 | — | — |
| 2023-12-18 | $7.81 | $9.38 | 331,400 | — | — |
| 2023-12-15 | $7.88 | $9.47 | 555,600 | — | — |
| 2023-12-14 | $7.70 | $9.25 | 284,800 | — | — |
| 2023-12-13 | $7.66 | $9.20 | 358,000 | — | — |
| 2023-12-12 | $7.74 | $9.30 | 845,600 | — | — |
| 2023-12-11 | $6.99 | $8.40 | 175,500 | — | — |
| 2023-12-08 | $6.99 | $8.40 | 153,600 | — | — |
| 2023-12-07 | $6.99 | $8.40 | 142,800 | — | — |
| 2023-12-06 | $7.03 | $8.45 | 156,900 | — | — |
| 2023-12-05 | $7.00 | $8.41 | 140,100 | — | — |
| 2023-12-04 | $7.16 | $8.60 | 235,800 | — | — |
| 2023-12-01 | $7.06 | $8.48 | 377,000 | — | — |
| 2023-11-30 | $7.00 | $8.41 | 169,200 | — | — |
| 2023-11-29 | $7.08 | $8.39 | 140,800 | — | — |
| 2023-11-28 | $7.21 | $8.54 | 154,000 | — | — |
| 2023-11-27 | $7.25 | $8.59 | 208,300 | — | — |
| 2023-11-24 | $7.40 | $8.77 | 333,700 | — | — |
| 2023-11-22 | $7.04 | $8.34 | 104,200 | — | — |
| 2023-11-21 | $7.02 | $8.32 | 139,400 | — | — |
| 2023-11-20 | $7.06 | $8.36 | 272,500 | — | — |
| 2023-11-17 | $6.99 | $8.28 | 259,700 | — | — |
| 2023-11-16 | $7.09 | $8.40 | 145,700 | — | — |
| 2023-11-15 | $7.08 | $8.39 | 266,600 | — | — |
| 2023-11-14 | $6.91 | $8.18 | 139,900 | — | — |
| 2023-11-13 | $6.53 | $7.73 | 191,300 | — | — |
| 2023-11-10 | $6.40 | $7.58 | 170,200 | — | — |
| 2023-11-09 | $6.35 | $7.52 | 149,100 | — | — |
| 2023-11-08 | $5.90 | $6.99 | 73,200 | — | — |
| 2023-11-07 | $6.04 | $7.15 | 65,300 | — | — |
| 2023-11-06 | $6.03 | $7.14 | 53,700 | — | — |
| 2023-11-03 | $6.09 | $7.21 | 81,900 | — | — |
| 2023-11-02 | $6.06 | $7.18 | 82,600 | — | — |
| 2023-11-01 | $5.95 | $7.05 | 77,100 | — | — |
| 2023-10-31 | $5.79 | $6.86 | 100,400 | — | — |
| 2023-10-30 | $5.87 | $6.95 | 72,200 | — | — |
| 2023-10-27 | $5.89 | $6.98 | 64,500 | — | — |
| 2023-10-26 | $5.97 | $7.07 | 61,900 | — | — |
| 2023-10-25 | $5.95 | $7.05 | 114,600 | — | — |
| 2023-10-24 | $5.93 | $7.02 | 124,200 | — | — |
| 2023-10-23 | $5.84 | $6.92 | 61,700 | — | — |
| 2023-10-20 | $5.96 | $7.06 | 93,900 | — | — |
| 2023-10-19 | $5.92 | $7.01 | 90,200 | — | — |
| 2023-10-18 | $6.09 | $7.21 | 78,300 | — | — |
| 2023-10-17 | $6.14 | $7.27 | 104,000 | — | — |
| 2023-10-16 | $6.06 | $7.18 | 69,500 | — | — |
| 2023-10-13 | $6.06 | $7.18 | 57,500 | — | — |
| 2023-10-12 | $6.01 | $7.12 | 169,500 | — | — |
| 2023-10-11 | $6.04 | $7.15 | 98,400 | — | — |
| 2023-10-10 | $6.11 | $7.24 | 93,900 | — | — |
| 2023-10-09 | $6.14 | $7.27 | 91,600 | — | — |
| 2023-10-06 | $6.03 | $7.14 | 92,300 | — | — |
| 2023-10-05 | $5.96 | $7.06 | 119,300 | — | — |
| 2023-10-04 | $5.92 | $7.01 | 189,800 | — | — |
| 2023-10-03 | $5.96 | $7.06 | 175,400 | — | — |
| 2023-10-02 | $5.92 | $7.01 | 197,200 | — | — |
| 2023-09-29 | $5.88 | $6.96 | 531,000 | — | — |
| 2023-09-28 | $5.87 | $6.95 | 141,000 | — | — |
| 2023-09-27 | $5.71 | $6.76 | 146,200 | — | — |
| 2023-09-26 | $5.77 | $6.83 | 163,300 | — | — |
| 2023-09-25 | $5.69 | $6.74 | 107,600 | — | — |
| 2023-09-22 | $5.65 | $6.69 | 128,300 | — | — |
| 2023-09-21 | $5.60 | $6.63 | 83,200 | — | — |
| 2023-09-20 | $5.57 | $6.60 | 103,900 | — | — |
| 2023-09-19 | $5.56 | $6.59 | 126,300 | — | — |
| 2023-09-18 | $5.52 | $6.54 | 161,400 | — | — |
| 2023-09-15 | $5.57 | $6.60 | 205,200 | — | — |
| 2023-09-14 | $5.62 | $6.66 | 95,900 | — | — |
| 2023-09-13 | $5.49 | $6.50 | 109,100 | — | — |
| 2023-09-12 | $5.51 | $6.53 | 105,600 | — | — |
| 2023-09-11 | $5.50 | $6.51 | 165,400 | — | — |
| 2023-09-08 | $5.36 | $6.35 | 131,100 | — | — |
| 2023-09-07 | $5.35 | $6.34 | 350,900 | — | — |
| 2023-09-06 | $5.52 | $6.54 | 166,500 | — | — |
| 2023-09-05 | $5.61 | $6.65 | 205,400 | — | — |
| 2023-09-01 | $5.75 | $6.81 | 234,000 | — | — |
| 2023-08-31 | $5.64 | $6.68 | 129,800 | — | — |
| 2023-08-30 | $5.75 | $6.69 | 113,300 | — | — |
| 2023-08-29 | $5.74 | $6.68 | 148,800 | — | — |
| 2023-08-28 | $5.64 | $6.56 | 239,200 | — | — |
| 2023-08-25 | $5.61 | $6.52 | 153,500 | — | — |
| 2023-08-24 | $5.73 | $6.67 | 167,700 | — | — |
| 2023-08-23 | $5.91 | $6.88 | 195,100 | — | — |
| 2023-08-22 | $6.00 | $6.98 | 213,300 | — | — |
| 2023-08-21 | $5.91 | $6.88 | 118,300 | — | — |
| 2023-08-18 | $5.97 | $6.95 | 239,600 | — | — |
| 2023-08-17 | $6.16 | $7.17 | 160,000 | — | — |
| 2023-08-16 | $6.02 | $7.01 | 188,200 | — | — |
| 2023-08-15 | $5.86 | $6.82 | 188,000 | — | — |
| 2023-08-14 | $5.97 | $6.95 | 274,300 | — | — |
| 2023-08-11 | $6.01 | $7.00 | 315,700 | — | — |
| 2023-08-10 | $6.16 | $7.16 | 799,700 | — | — |
| 2023-08-09 | $6.97 | $8.11 | 286,700 | — | — |
| 2023-08-08 | $7.00 | $8.15 | 169,500 | — | — |
| 2023-08-07 | $6.99 | $8.14 | 116,100 | — | — |
| 2023-08-04 | $6.98 | $8.12 | 163,500 | — | — |
| 2023-08-03 | $6.97 | $8.11 | 154,100 | — | — |
| 2023-08-02 | $6.97 | $8.11 | 110,700 | — | — |
| 2023-08-01 | $7.08 | $8.24 | 124,700 | — | — |
| 2023-07-31 | $6.97 | $8.11 | 170,100 | — | — |
| 2023-07-28 | $7.05 | $8.21 | 167,700 | — | — |
| 2023-07-27 | $6.88 | $8.01 | 155,800 | — | — |
| 2023-07-26 | $6.87 | $8.00 | 124,600 | — | — |
| 2023-07-25 | $6.80 | $7.91 | 149,300 | — | — |
| 2023-07-24 | $6.79 | $7.90 | 142,600 | — | — |
| 2023-07-21 | $6.74 | $7.84 | 124,500 | — | — |
| 2023-07-20 | $6.96 | $8.10 | 125,800 | — | — |
| 2023-07-19 | $6.92 | $8.05 | 182,100 | — | — |
| 2023-07-18 | $6.90 | $8.03 | 150,600 | — | — |
| 2023-07-17 | $6.64 | $7.73 | 141,600 | — | — |
| 2023-07-14 | $6.58 | $7.66 | 127,500 | — | — |
| 2023-07-13 | $6.84 | $7.96 | 90,500 | — | — |
| 2023-07-12 | $6.82 | $7.94 | 121,100 | — | — |
| 2023-07-11 | $6.78 | $7.89 | 160,900 | — | — |
| 2023-07-10 | $6.91 | $8.04 | 145,200 | — | — |
| 2023-07-07 | $7.07 | $8.23 | 386,100 | — | — |
| 2023-07-06 | $6.84 | $7.96 | 242,500 | — | — |
| 2023-07-05 | $7.05 | $8.21 | 203,700 | — | — |
| 2023-07-03 | $6.98 | $8.12 | 160,700 | — | — |
| 2023-06-30 | $6.77 | $7.88 | 635,100 | — | — |
| 2023-06-29 | $6.75 | $7.86 | 254,200 | — | — |
| 2023-06-28 | $6.60 | $7.68 | 176,900 | — | — |
| 2023-06-27 | $6.60 | $7.68 | 273,400 | — | — |
| 2023-06-26 | $6.54 | $7.61 | 400,600 | — | — |
| 2023-06-23 | $6.61 | $7.69 | 4,595,000 | — | — |
| 2023-06-22 | $7.09 | $8.25 | 380,400 | — | — |
| 2023-06-21 | $7.11 | $8.28 | 535,400 | — | — |
| 2023-06-20 | $6.93 | $8.07 | 466,900 | — | — |
| 2023-06-16 | $6.72 | $7.82 | 632,400 | — | — |
| 2023-06-15 | $6.28 | $7.31 | 264,800 | — | — |
| 2023-06-14 | $6.35 | $7.39 | 144,200 | — | — |
| 2023-06-13 | $6.37 | $7.41 | 239,600 | — | — |
| 2023-06-12 | $6.23 | $7.25 | 168,900 | — | — |
| 2023-06-09 | $6.23 | $7.25 | 124,600 | — | — |
| 2023-06-08 | $6.27 | $7.30 | 159,900 | — | — |
| 2023-06-07 | $6.20 | $7.22 | 172,400 | — | — |
| 2023-06-06 | $6.19 | $7.20 | 239,800 | — | — |
| 2023-06-05 | $6.25 | $7.27 | 155,100 | — | — |
| 2023-06-02 | $6.13 | $7.13 | 130,700 | — | — |
| 2023-06-01 | $5.94 | $6.91 | 172,100 | — | — |
| 2023-05-31 | $5.74 | $6.68 | 224,500 | — | — |
| 2023-05-30 | $5.86 | $6.70 | 184,300 | — | — |
| 2023-05-26 | $5.85 | $6.69 | 123,600 | — | — |
| 2023-05-25 | $5.86 | $6.70 | 161,000 | — | — |
| 2023-05-24 | $5.85 | $6.69 | 233,000 | — | — |
| 2023-05-23 | $6.06 | $6.93 | 89,100 | — | — |
| 2023-05-22 | $6.08 | $6.95 | 126,500 | — | — |
| 2023-05-19 | $6.07 | $6.94 | 120,000 | — | — |
| 2023-05-18 | $5.99 | $6.85 | 139,700 | — | — |
| 2023-05-17 | $6.07 | $6.94 | 160,000 | — | — |
| 2023-05-16 | $5.85 | $6.69 | 143,200 | — | — |
| 2023-05-15 | $6.14 | $7.02 | 126,900 | — | — |
| 2023-05-12 | $6.12 | $7.00 | 87,200 | — | — |
| 2023-05-11 | $6.12 | $7.00 | 118,200 | — | — |
| 2023-05-10 | $6.03 | $6.90 | 103,900 | — | — |
| 2023-05-09 | $6.05 | $6.92 | 134,300 | — | — |
| 2023-05-08 | $6.08 | $6.96 | 136,800 | — | — |
| 2023-05-05 | $6.01 | $6.88 | 146,000 | — | — |
| 2023-05-04 | $5.78 | $6.61 | 170,500 | — | — |
| 2023-05-03 | $6.15 | $7.04 | 191,000 | — | — |
| 2023-05-02 | $6.04 | $6.91 | 107,300 | — | — |
| 2023-05-01 | $6.17 | $7.06 | 144,600 | — | — |
| 2023-04-28 | $6.21 | $7.10 | 90,300 | — | — |
| 2023-04-27 | $6.18 | $7.07 | 144,700 | — | — |
| 2023-04-26 | $6.07 | $6.94 | 116,900 | — | — |
| 2023-04-25 | $6.18 | $7.07 | 201,800 | — | — |
| 2023-04-24 | $6.42 | $7.34 | 135,300 | — | — |
| 2023-04-21 | $6.18 | $7.07 | 146,200 | — | — |
| 2023-04-20 | $6.26 | $7.16 | 130,600 | — | — |
| 2023-04-19 | $6.33 | $7.24 | 93,300 | — | — |
| 2023-04-18 | $6.34 | $7.25 | 110,500 | — | — |
| 2023-04-17 | $6.45 | $7.38 | 196,300 | — | — |
| 2023-04-14 | $6.19 | $7.08 | 114,300 | — | — |
| 2023-04-13 | $6.04 | $6.91 | 112,700 | — | — |
| 2023-04-12 | $6.02 | $6.89 | 163,400 | — | — |
| 2023-04-11 | $5.82 | $6.66 | 136,400 | — | — |
| 2023-04-10 | $5.76 | $6.59 | 176,700 | — | — |
| 2023-04-06 | $5.51 | $6.30 | 103,300 | — | — |
| 2023-04-05 | $5.53 | $6.33 | 168,600 | — | — |
| 2023-04-04 | $5.46 | $6.25 | 357,300 | — | — |
| 2023-04-03 | $5.67 | $6.49 | 289,800 | — | — |
| 2023-03-31 | $5.87 | $6.72 | 202,500 | — | — |
| 2023-03-30 | $5.75 | $6.58 | 253,600 | — | — |
| 2023-03-29 | $5.71 | $6.53 | 108,100 | — | — |
| 2023-03-28 | $5.70 | $6.52 | 133,900 | — | — |
| 2023-03-27 | $5.75 | $6.58 | 166,700 | — | — |
| 2023-03-24 | $5.75 | $6.58 | 136,400 | — | — |
| 2023-03-23 | $5.63 | $6.44 | 154,800 | — | — |
| 2023-03-22 | $5.51 | $6.30 | 155,300 | — | — |
| 2023-03-21 | $5.50 | $6.29 | 265,400 | — | — |
| 2023-03-20 | $5.22 | $5.97 | 388,700 | — | — |
| 2023-03-17 | $5.53 | $6.33 | 555,700 | — | — |
| 2023-03-16 | $5.74 | $6.57 | 583,000 | — | — |
| 2023-03-15 | $6.05 | $6.92 | 211,900 | — | — |
| 2023-03-14 | $6.20 | $7.09 | 315,600 | — | — |
| 2023-03-13 | $5.93 | $6.78 | 484,700 | — | — |
| 2023-03-10 | $6.53 | $7.47 | 221,900 | — | — |
| 2023-03-09 | $6.68 | $7.64 | 244,500 | — | — |
| 2023-03-08 | $6.95 | $7.95 | 229,400 | — | — |
| 2023-03-07 | $7.00 | $8.01 | 205,500 | — | — |
| 2023-03-06 | $7.01 | $8.02 | 519,400 | — | — |
| 2023-03-03 | $6.79 | $7.77 | 304,200 | — | — |
| 2023-03-02 | $6.63 | $7.59 | 268,600 | — | — |
| 2023-03-01 | $6.54 | $7.48 | 146,700 | — | — |
| 2023-02-28 | $6.64 | $7.60 | 302,400 | — | — |
| 2023-02-27 | $6.68 | $7.53 | 412,900 | — | — |
| 2023-02-24 | $6.49 | $7.31 | 176,900 | — | — |
| 2023-02-23 | $6.68 | $7.53 | 284,800 | — | — |
| 2023-02-22 | $6.30 | $7.10 | 268,600 | — | — |
| 2023-02-21 | $6.09 | $6.86 | 249,100 | — | — |
| 2023-02-17 | $6.15 | $6.93 | 216,100 | — | — |
| 2023-02-16 | $6.18 | $6.96 | 188,200 | — | — |
| 2023-02-15 | $6.14 | $6.92 | 107,800 | — | — |
| 2023-02-14 | $6.24 | $7.03 | 282,400 | — | — |
| 2023-02-13 | $6.19 | $6.98 | 211,000 | — | — |
| 2023-02-10 | $6.15 | $6.93 | 208,100 | — | — |
| 2023-02-09 | $6.29 | $7.09 | 354,400 | — | — |
| 2023-02-08 | $6.12 | $6.90 | 310,100 | — | — |
| 2023-02-07 | $6.02 | $6.78 | 245,100 | — | — |
| 2023-02-06 | $6.01 | $6.77 | 205,400 | — | — |
| 2023-02-03 | $6.02 | $6.78 | 170,300 | — | — |
| 2023-02-02 | $6.02 | $6.78 | 228,100 | — | — |
| 2023-02-01 | $6.04 | $6.81 | 301,100 | — | — |
| 2023-01-31 | $6.07 | $6.84 | 220,700 | — | — |
| 2023-01-30 | $5.92 | $6.67 | 291,600 | — | — |
| 2023-01-27 | $5.80 | $6.54 | 181,000 | — | — |
| 2023-01-26 | $5.73 | $6.46 | 234,400 | — | — |
| 2023-01-25 | $5.84 | $6.58 | 178,800 | — | — |
| 2023-01-24 | $5.89 | $6.64 | 135,900 | — | — |
| 2023-01-23 | $5.82 | $6.56 | 186,200 | — | — |
| 2023-01-20 | $5.96 | $6.72 | 166,600 | — | — |
| 2023-01-19 | $5.76 | $6.49 | 136,600 | — | — |
| 2023-01-18 | $5.74 | $6.47 | 134,700 | — | — |
| 2023-01-17 | $5.81 | $6.55 | 194,000 | — | — |
| 2023-01-13 | $5.68 | $6.40 | 89,200 | — | — |
| 2023-01-12 | $5.67 | $6.39 | 253,500 | — | — |
| 2023-01-11 | $5.58 | $6.29 | 227,500 | — | — |
| 2023-01-10 | $5.45 | $6.14 | 264,700 | — | — |
| 2023-01-09 | $5.33 | $6.01 | 212,800 | — | — |
| 2023-01-06 | $5.47 | $6.16 | 136,200 | — | — |
| 2023-01-05 | $5.32 | $6.00 | 101,000 | — | — |
| 2023-01-04 | $5.32 | $6.00 | 150,900 | — | — |
| 2023-01-03 | $5.41 | $6.10 | 212,800 | — | — |