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
- 2013-05-03 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 | $6.79 | $9.84 | 127,800 | — | — |
| 2023-12-28 | $6.76 | $9.80 | 117,600 | — | — |
| 2023-12-27 | $7.01 | $10.16 | 527,500 | — | — |
| 2023-12-26 | $5.84 | $8.47 | 42,700 | — | — |
| 2023-12-22 | $5.87 | $8.51 | 63,700 | — | — |
| 2023-12-21 | $6.03 | $8.74 | 73,500 | — | — |
| 2023-12-20 | $5.89 | $8.54 | 108,900 | — | — |
| 2023-12-19 | $5.68 | $8.24 | 181,300 | — | — |
| 2023-12-18 | $5.38 | $7.79 | 55,400 | — | — |
| 2023-12-15 | $5.45 | $7.90 | 37,400 | — | — |
| 2023-12-14 | $5.63 | $8.16 | 75,100 | — | — |
| 2023-12-13 | $5.62 | $8.15 | 96,500 | — | — |
| 2023-12-12 | $5.67 | $8.22 | 83,400 | — | — |
| 2023-12-11 | $5.83 | $8.45 | 105,400 | — | — |
| 2023-12-08 | $6.18 | $8.96 | 25,900 | — | — |
| 2023-12-07 | $6.10 | $8.84 | 29,900 | — | — |
| 2023-12-06 | $6.16 | $8.93 | 59,400 | — | — |
| 2023-12-05 | $6.19 | $8.98 | 89,800 | — | — |
| 2023-12-04 | $6.27 | $9.09 | 58,100 | — | — |
| 2023-12-01 | $6.34 | $9.19 | 59,500 | — | — |
| 2023-11-30 | $6.17 | $8.95 | 53,600 | — | — |
| 2023-11-29 | $6.50 | $9.42 | 75,700 | — | — |
| 2023-11-28 | $6.38 | $9.25 | 97,500 | — | — |
| 2023-11-27 | $5.93 | $8.60 | 14,200 | — | — |
| 2023-11-24 | $5.97 | $8.66 | 44,600 | — | — |
| 2023-11-22 | $5.70 | $8.26 | 82,700 | — | — |
| 2023-11-21 | $5.90 | $8.55 | 28,200 | — | — |
| 2023-11-20 | $6.06 | $8.79 | 55,700 | — | — |
| 2023-11-17 | $6.11 | $8.86 | 101,300 | — | — |
| 2023-11-16 | $6.24 | $9.05 | 23,600 | — | — |
| 2023-11-15 | $6.14 | $8.90 | 116,400 | — | — |
| 2023-11-14 | $6.65 | $9.64 | 139,000 | — | — |
| 2023-11-13 | $6.09 | $8.83 | 19,900 | — | — |
| 2023-11-10 | $6.26 | $9.08 | 31,000 | — | — |
| 2023-11-09 | $6.18 | $8.96 | 26,000 | — | — |
| 2023-11-08 | $6.04 | $8.76 | 28,200 | — | — |
| 2023-11-07 | $5.93 | $8.60 | 55,100 | — | — |
| 2023-11-06 | $6.09 | $8.83 | 58,700 | — | — |
| 2023-11-03 | $5.99 | $8.69 | 59,900 | — | — |
| 2023-11-02 | $5.84 | $8.47 | 34,200 | — | — |
| 2023-11-01 | $5.48 | $7.94 | 8,800 | — | — |
| 2023-10-31 | $5.44 | $7.89 | 17,700 | — | — |
| 2023-10-30 | $5.27 | $7.64 | 37,600 | — | — |
| 2023-10-27 | $5.14 | $7.45 | 23,000 | — | — |
| 2023-10-26 | $5.30 | $7.68 | 20,000 | — | — |
| 2023-10-25 | $5.42 | $7.86 | 28,100 | — | — |
| 2023-10-24 | $5.50 | $7.97 | 55,300 | — | — |
| 2023-10-23 | $5.20 | $7.54 | 112,000 | — | — |
| 2023-10-20 | $5.59 | $8.11 | 43,000 | — | — |
| 2023-10-19 | $5.66 | $8.21 | 53,600 | — | — |
| 2023-10-18 | $5.78 | $8.38 | 17,600 | — | — |
| 2023-10-17 | $5.87 | $8.51 | 83,400 | — | — |
| 2023-10-16 | $5.75 | $8.34 | 53,300 | — | — |
| 2023-10-13 | $5.60 | $8.12 | 38,300 | — | — |
| 2023-10-12 | $5.62 | $8.15 | 63,000 | — | — |
| 2023-10-11 | $5.86 | $8.50 | 55,600 | — | — |
| 2023-10-10 | $6.13 | $8.89 | 39,100 | — | — |
| 2023-10-09 | $5.92 | $8.58 | 21,600 | — | — |
| 2023-10-06 | $5.94 | $8.61 | 31,900 | — | — |
| 2023-10-05 | $5.96 | $8.64 | 18,500 | — | — |
| 2023-10-04 | $5.93 | $8.60 | 34,800 | — | — |
| 2023-10-03 | $5.88 | $8.53 | 62,000 | — | — |
| 2023-10-02 | $6.28 | $9.11 | 45,600 | — | — |
| 2023-09-29 | $6.26 | $9.08 | 19,300 | — | — |
| 2023-09-28 | $6.40 | $9.28 | 62,100 | — | — |
| 2023-09-27 | $6.27 | $9.09 | 26,800 | — | — |
| 2023-09-26 | $6.38 | $9.25 | 191,300 | — | — |
| 2023-09-25 | $6.07 | $8.80 | 42,500 | — | — |
| 2023-09-22 | $5.81 | $8.42 | 60,800 | — | — |
| 2023-09-21 | $5.80 | $8.41 | 85,800 | — | — |
| 2023-09-20 | $6.15 | $8.92 | 20,100 | — | — |
| 2023-09-19 | $6.22 | $9.02 | 46,700 | — | — |
| 2023-09-18 | $6.15 | $8.92 | 28,200 | — | — |
| 2023-09-15 | $6.10 | $8.84 | 164,000 | — | — |
| 2023-09-14 | $6.16 | $8.93 | 66,000 | — | — |
| 2023-09-13 | $5.96 | $8.64 | 77,700 | — | — |
| 2023-09-12 | $5.93 | $8.60 | 63,600 | — | — |
| 2023-09-11 | $5.83 | $8.45 | 141,900 | — | — |
| 2023-09-08 | $5.70 | $8.26 | 173,200 | — | — |
| 2023-09-07 | $6.21 | $9.00 | 48,800 | — | — |
| 2023-09-06 | $6.33 | $9.18 | 90,300 | — | — |
| 2023-09-05 | $6.56 | $9.51 | 93,100 | — | — |
| 2023-09-01 | $6.64 | $9.63 | 167,500 | — | — |
| 2023-08-31 | $7.41 | $10.74 | 119,800 | — | — |
| 2023-08-30 | $8.07 | $11.70 | 223,500 | — | — |
| 2023-08-29 | $7.76 | $11.25 | 106,800 | — | — |
| 2023-08-28 | $7.43 | $10.77 | 153,000 | — | — |
| 2023-08-25 | $6.80 | $9.86 | 88,000 | — | — |
| 2023-08-24 | $6.60 | $9.57 | 43,200 | — | — |
| 2023-08-23 | $6.65 | $9.64 | 61,600 | — | — |
| 2023-08-22 | $6.49 | $9.41 | 78,900 | — | — |
| 2023-08-21 | $6.79 | $9.84 | 98,100 | — | — |
| 2023-08-18 | $6.55 | $9.50 | 139,700 | — | — |
| 2023-08-17 | $6.73 | $9.76 | 197,300 | — | — |
| 2023-08-16 | $6.64 | $9.63 | 88,400 | — | — |
| 2023-08-15 | $7.08 | $10.27 | 223,000 | — | — |
| 2023-08-14 | $6.36 | $9.22 | 145,900 | — | — |
| 2023-08-11 | $6.57 | $9.53 | 54,200 | — | — |
| 2023-08-10 | $6.55 | $9.50 | 120,900 | — | — |
| 2023-08-09 | $6.21 | $9.00 | 133,100 | — | — |
| 2023-08-08 | $6.28 | $9.11 | 130,200 | — | — |
| 2023-08-07 | $6.73 | $9.76 | 218,800 | — | — |
| 2023-08-04 | $7.18 | $10.41 | 58,100 | — | — |
| 2023-08-03 | $6.89 | $9.99 | 146,300 | — | — |
| 2023-08-02 | $7.59 | $11.00 | 46,300 | — | — |
| 2023-08-01 | $7.62 | $11.05 | 35,800 | — | — |
| 2023-07-31 | $7.85 | $11.38 | 60,700 | — | — |
| 2023-07-28 | $7.61 | $11.03 | 63,800 | — | — |
| 2023-07-27 | $7.25 | $10.51 | 123,800 | — | — |
| 2023-07-26 | $7.65 | $11.09 | 105,000 | — | — |
| 2023-07-25 | $7.52 | $10.90 | 70,600 | — | — |
| 2023-07-24 | $7.71 | $11.18 | 66,100 | — | — |
| 2023-07-21 | $8.14 | $11.80 | 51,900 | — | — |
| 2023-07-20 | $8.11 | $11.76 | 64,300 | — | — |
| 2023-07-19 | $8.45 | $12.25 | 113,100 | — | — |
| 2023-07-18 | $8.87 | $12.86 | 131,500 | — | — |
| 2023-07-17 | $8.50 | $12.32 | 81,100 | — | — |
| 2023-07-14 | $8.14 | $11.80 | 83,500 | — | — |
| 2023-07-13 | $8.28 | $12.01 | 351,600 | — | — |
| 2023-07-12 | $7.56 | $10.96 | 61,300 | — | — |
| 2023-07-11 | $7.78 | $11.28 | 120,200 | — | — |
| 2023-07-10 | $7.53 | $10.92 | 142,600 | — | — |
| 2023-07-07 | $7.30 | $10.58 | 194,700 | — | — |
| 2023-07-06 | $7.79 | $11.29 | 124,800 | — | — |
| 2023-07-05 | $8.16 | $11.83 | 497,100 | — | — |
| 2023-07-03 | $9.80 | $14.21 | 343,500 | — | — |
| 2023-06-30 | $8.40 | $12.18 | 63,500 | — | — |
| 2023-06-29 | $8.28 | $12.01 | 73,300 | — | — |
| 2023-06-28 | $8.42 | $12.21 | 160,500 | — | — |
| 2023-06-27 | $8.40 | $12.18 | 71,100 | — | — |
| 2023-06-26 | $8.31 | $12.05 | 82,100 | — | — |
| 2023-06-23 | $8.20 | $11.89 | 72,400 | — | — |
| 2023-06-22 | $8.35 | $12.11 | 111,800 | — | — |
| 2023-06-21 | $8.41 | $12.19 | 132,800 | — | — |
| 2023-06-20 | $8.26 | $11.98 | 164,600 | — | — |
| 2023-06-16 | $8.27 | $11.99 | 334,600 | — | — |
| 2023-06-15 | $7.49 | $10.86 | 321,900 | — | — |
| 2023-06-14 | $7.47 | $10.82 | 1,024,400 | — | — |
| 2023-06-13 | $6.57 | $9.53 | 38,200 | — | — |
| 2023-06-12 | $6.52 | $9.45 | 48,100 | — | — |
| 2023-06-09 | $6.63 | $9.61 | 78,600 | — | — |
| 2023-06-08 | $6.46 | $9.37 | 71,500 | — | — |
| 2023-06-07 | $6.46 | $9.37 | 99,500 | — | — |
| 2023-06-06 | $6.77 | $9.82 | 151,500 | — | — |
| 2023-06-05 | $6.62 | $9.60 | 306,300 | — | — |
| 2023-06-02 | $6.18 | $8.95 | 581,000 | — | — |
| 2023-06-01 | $5.61 | $8.13 | 27,700 | — | — |
| 2023-05-31 | $5.49 | $7.96 | 89,300 | — | — |
| 2023-05-30 | $5.40 | $7.83 | 88,600 | — | — |
| 2023-05-26 | $5.60 | $8.12 | 104,500 | — | — |
| 2023-05-25 | $5.73 | $8.31 | 37,900 | — | — |
| 2023-05-24 | $5.62 | $8.15 | 38,400 | — | — |
| 2023-05-23 | $5.69 | $8.25 | 57,000 | — | — |
| 2023-05-22 | $5.97 | $8.66 | 82,800 | — | — |
| 2023-05-19 | $6.00 | $8.70 | 139,000 | — | — |
| 2023-05-18 | $5.64 | $8.18 | 126,200 | — | — |
| 2023-05-17 | $5.48 | $7.95 | 76,300 | — | — |
| 2023-05-16 | $5.25 | $7.61 | 272,100 | — | — |
| 2023-05-15 | $5.40 | $7.83 | 171,400 | — | — |
| 2023-05-12 | $5.93 | $8.60 | 86,200 | — | — |
| 2023-05-11 | $5.75 | $8.34 | 111,600 | — | — |
| 2023-05-10 | $6.21 | $9.00 | 84,800 | — | — |
| 2023-05-09 | $6.20 | $8.99 | 64,500 | — | — |
| 2023-05-08 | $5.85 | $8.48 | 117,000 | — | — |
| 2023-05-05 | $5.69 | $8.25 | 169,600 | — | — |
| 2023-05-04 | $5.30 | $7.68 | 58,900 | — | — |
| 2023-05-03 | $5.46 | $7.92 | 32,500 | — | — |
| 2023-05-02 | $5.31 | $7.70 | 92,500 | — | — |
| 2023-05-01 | $5.56 | $8.06 | 243,600 | — | — |
| 2023-04-28 | $5.02 | $7.27 | 84,200 | — | — |
| 2023-04-27 | $5.20 | $7.53 | 165,500 | — | — |
| 2023-04-26 | $4.96 | $7.19 | 379,300 | — | — |
| 2023-04-25 | $5.94 | $8.61 | 666,800 | — | — |
| 2023-04-24 | $6.34 | $9.19 | 536,200 | — | — |
| 2023-04-21 | $5.45 | $7.90 | 237,400 | — | — |
| 2023-04-20 | $4.95 | $7.18 | 81,200 | — | — |
| 2023-04-19 | $4.89 | $7.09 | 134,800 | — | — |
| 2023-04-18 | $5.18 | $7.51 | 119,100 | — | — |
| 2023-04-17 | $5.24 | $7.60 | 246,100 | — | — |
| 2023-04-14 | $4.88 | $7.08 | 183,500 | — | — |
| 2023-04-13 | $4.48 | $6.49 | 59,100 | — | — |
| 2023-04-12 | $4.55 | $6.60 | 99,100 | — | — |
| 2023-04-11 | $4.46 | $6.47 | 177,200 | — | — |
| 2023-04-10 | $4.35 | $6.30 | 265,100 | — | — |
| 2023-04-06 | $3.64 | $5.28 | 58,400 | — | — |
| 2023-04-05 | $3.68 | $5.34 | 129,700 | — | — |
| 2023-04-04 | $3.86 | $5.60 | 221,400 | — | — |
| 2023-04-03 | $3.88 | $5.63 | 576,600 | — | — |
| 2023-03-31 | $3.52 | $5.10 | 760,700 | — | — |
| 2023-03-30 | $2.93 | $4.25 | 275,600 | — | — |
| 2023-03-29 | $2.65 | $3.84 | 76,300 | — | — |
| 2023-03-28 | $2.59 | $3.76 | 15,900 | — | — |
| 2023-03-27 | $2.65 | $3.84 | 32,700 | — | — |
| 2023-03-24 | $2.62 | $3.80 | 13,900 | — | — |
| 2023-03-23 | $2.60 | $3.77 | 64,200 | — | — |
| 2023-03-22 | $2.65 | $3.84 | 20,100 | — | — |
| 2023-03-21 | $2.58 | $3.74 | 64,700 | — | — |
| 2023-03-20 | $2.59 | $3.76 | 80,100 | — | — |
| 2023-03-17 | $2.78 | $4.03 | 39,600 | — | — |
| 2023-03-16 | $2.75 | $3.99 | 12,800 | — | — |
| 2023-03-15 | $2.78 | $4.03 | 36,600 | — | — |
| 2023-03-14 | $2.83 | $4.10 | 40,300 | — | — |
| 2023-03-13 | $2.84 | $4.12 | 83,700 | — | — |
| 2023-03-10 | $2.95 | $4.28 | 63,800 | — | — |
| 2023-03-09 | $2.85 | $4.13 | 55,100 | — | — |
| 2023-03-08 | $2.81 | $4.07 | 27,100 | — | — |
| 2023-03-07 | $2.83 | $4.10 | 12,800 | — | — |
| 2023-03-06 | $2.88 | $4.18 | 37,900 | — | — |
| 2023-03-03 | $2.75 | $3.99 | 35,500 | — | — |
| 2023-03-02 | $2.81 | $4.07 | 15,800 | — | — |
| 2023-03-01 | $2.84 | $4.12 | 32,700 | — | — |
| 2023-02-28 | $2.87 | $4.16 | 27,100 | — | — |
| 2023-02-27 | $2.83 | $4.10 | 33,600 | — | — |
| 2023-02-24 | $2.83 | $4.10 | 31,600 | — | — |
| 2023-02-23 | $2.76 | $4.00 | 32,500 | — | — |
| 2023-02-22 | $2.76 | $4.00 | 23,000 | — | — |
| 2023-02-21 | $2.77 | $4.02 | 28,700 | — | — |
| 2023-02-17 | $2.80 | $4.06 | 49,800 | — | — |
| 2023-02-16 | $2.80 | $4.06 | 36,300 | — | — |
| 2023-02-15 | $2.81 | $4.07 | 118,700 | — | — |
| 2023-02-14 | $2.88 | $4.17 | 29,800 | — | — |
| 2023-02-13 | $2.90 | $4.20 | 15,600 | — | — |
| 2023-02-10 | $2.90 | $4.20 | 31,100 | — | — |
| 2023-02-09 | $2.92 | $4.23 | 47,300 | — | — |
| 2023-02-08 | $2.90 | $4.20 | 215,300 | — | — |
| 2023-02-07 | $2.87 | $4.16 | 32,100 | — | — |
| 2023-02-06 | $3.00 | $4.35 | 244,000 | — | — |
| 2023-02-03 | $2.97 | $4.31 | 33,900 | — | — |
| 2023-02-02 | $2.93 | $4.25 | 76,200 | — | — |
| 2023-02-01 | $2.93 | $4.25 | 45,700 | — | — |
| 2023-01-31 | $2.93 | $4.25 | 74,000 | — | — |
| 2023-01-30 | $2.95 | $4.28 | 13,500 | — | — |
| 2023-01-27 | $2.92 | $4.23 | 37,600 | — | — |
| 2023-01-26 | $2.88 | $4.18 | 10,300 | — | — |
| 2023-01-25 | $2.86 | $4.15 | 34,000 | — | — |
| 2023-01-24 | $2.88 | $4.18 | 20,700 | — | — |
| 2023-01-23 | $3.01 | $4.36 | 38,600 | — | — |
| 2023-01-20 | $2.90 | $4.20 | 13,900 | — | — |
| 2023-01-19 | $2.87 | $4.16 | 32,800 | — | — |
| 2023-01-18 | $3.01 | $4.36 | 32,900 | — | — |
| 2023-01-17 | $3.04 | $4.41 | 20,800 | — | — |
| 2023-01-13 | $2.98 | $4.32 | 98,700 | — | — |
| 2023-01-12 | $2.88 | $4.18 | 51,300 | — | — |
| 2023-01-11 | $2.84 | $4.12 | 38,900 | — | — |
| 2023-01-10 | $2.82 | $4.09 | 26,600 | — | — |
| 2023-01-09 | $2.80 | $4.06 | 32,900 | — | — |
| 2023-01-06 | $2.61 | $3.78 | 32,100 | — | — |
| 2023-01-05 | $2.64 | $3.83 | 13,700 | — | — |
| 2023-01-04 | $2.74 | $3.97 | 20,200 | — | — |
| 2023-01-03 | $2.67 | $3.87 | 22,900 | — | — |