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
- 2008-01-30 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 | $7.83 | $9.50 | 148,700 | — | — |
| 2023-12-28 | $7.82 | $9.49 | 211,000 | — | — |
| 2023-12-27 | $7.67 | $9.31 | 268,000 | — | — |
| 2023-12-26 | $7.41 | $8.99 | 173,200 | — | — |
| 2023-12-22 | $7.35 | $8.92 | 127,300 | — | — |
| 2023-12-21 | $7.18 | $8.71 | 54,500 | — | — |
| 2023-12-20 | $7.05 | $8.52 | 118,200 | — | — |
| 2023-12-19 | $7.17 | $8.67 | 202,000 | — | — |
| 2023-12-18 | $7.21 | $8.72 | 122,300 | — | — |
| 2023-12-15 | $7.28 | $8.80 | 144,000 | — | — |
| 2023-12-14 | $7.16 | $8.66 | 121,200 | — | — |
| 2023-12-13 | $7.13 | $8.62 | 164,500 | — | — |
| 2023-12-12 | $7.06 | $8.54 | 213,500 | — | — |
| 2023-12-11 | $7.01 | $8.48 | 97,200 | — | — |
| 2023-12-08 | $7.02 | $8.49 | 109,500 | — | — |
| 2023-12-07 | $7.03 | $8.50 | 227,400 | — | — |
| 2023-12-06 | $7.14 | $8.63 | 232,400 | — | — |
| 2023-12-05 | $6.82 | $8.25 | 418,000 | — | — |
| 2023-12-04 | $6.92 | $8.37 | 263,500 | — | — |
| 2023-12-01 | $7.34 | $8.88 | 268,300 | — | — |
| 2023-11-30 | $7.29 | $8.81 | 266,400 | — | — |
| 2023-11-29 | $7.00 | $8.46 | 232,500 | — | — |
| 2023-11-28 | $6.55 | $7.92 | 164,300 | — | — |
| 2023-11-27 | $6.66 | $8.05 | 728,600 | — | — |
| 2023-11-24 | $6.58 | $7.96 | 371,400 | — | — |
| 2023-11-22 | $5.99 | $7.24 | 111,400 | — | — |
| 2023-11-21 | $6.07 | $7.34 | 277,900 | — | — |
| 2023-11-20 | $5.85 | $7.07 | 228,100 | — | — |
| 2023-11-17 | $5.51 | $6.66 | 159,100 | — | — |
| 2023-11-16 | $5.45 | $6.59 | 25,100 | — | — |
| 2023-11-15 | $5.40 | $6.53 | 47,900 | — | — |
| 2023-11-14 | $5.34 | $6.46 | 59,000 | — | — |
| 2023-11-13 | $5.11 | $6.18 | 35,000 | — | — |
| 2023-11-10 | $5.07 | $6.13 | 30,600 | — | — |
| 2023-11-09 | $5.11 | $6.18 | 84,500 | — | — |
| 2023-11-08 | $4.96 | $6.00 | 59,900 | — | — |
| 2023-11-07 | $5.01 | $6.06 | 43,200 | — | — |
| 2023-11-06 | $5.12 | $6.19 | 56,200 | — | — |
| 2023-11-03 | $5.10 | $6.17 | 57,700 | — | — |
| 2023-11-02 | $5.10 | $6.17 | 92,900 | — | — |
| 2023-11-01 | $5.19 | $6.28 | 38,100 | — | — |
| 2023-10-31 | $5.04 | $6.09 | 102,100 | — | — |
| 2023-10-30 | $5.18 | $6.26 | 138,700 | — | — |
| 2023-10-27 | $5.55 | $6.71 | 239,300 | — | — |
| 2023-10-26 | $5.74 | $6.94 | 91,600 | — | — |
| 2023-10-25 | $5.75 | $6.95 | 84,600 | — | — |
| 2023-10-24 | $5.84 | $7.06 | 73,200 | — | — |
| 2023-10-23 | $5.82 | $7.04 | 69,700 | — | — |
| 2023-10-20 | $6.05 | $7.32 | 77,200 | — | — |
| 2023-10-19 | $6.06 | $7.33 | 126,300 | — | — |
| 2023-10-18 | $6.09 | $7.36 | 48,600 | — | — |
| 2023-10-17 | $6.22 | $7.52 | 132,100 | — | — |
| 2023-10-16 | $6.11 | $7.39 | 102,100 | — | — |
| 2023-10-13 | $6.21 | $7.51 | 45,900 | — | — |
| 2023-10-12 | $6.26 | $7.57 | 91,000 | — | — |
| 2023-10-11 | $6.21 | $7.51 | 253,900 | — | — |
| 2023-10-10 | $6.23 | $7.53 | 229,300 | — | — |
| 2023-10-09 | $5.99 | $7.24 | 143,400 | — | — |
| 2023-10-06 | $5.95 | $7.19 | 222,900 | — | — |
| 2023-10-05 | $5.86 | $7.09 | 93,700 | — | — |
| 2023-10-04 | $5.67 | $6.86 | 67,600 | — | — |
| 2023-10-03 | $5.68 | $6.87 | 43,400 | — | — |
| 2023-10-02 | $5.73 | $6.93 | 192,200 | — | — |
| 2023-09-29 | $5.52 | $6.67 | 72,700 | — | — |
| 2023-09-28 | $5.39 | $6.52 | 50,900 | — | — |
| 2023-09-27 | $5.45 | $6.59 | 54,900 | — | — |
| 2023-09-26 | $5.50 | $6.65 | 74,700 | — | — |
| 2023-09-25 | $5.44 | $6.58 | 199,200 | — | — |
| 2023-09-22 | $5.39 | $6.52 | 33,600 | — | — |
| 2023-09-21 | $5.32 | $6.43 | 41,100 | — | — |
| 2023-09-20 | $5.42 | $6.52 | 48,600 | — | — |
| 2023-09-19 | $5.43 | $6.54 | 81,200 | — | — |
| 2023-09-18 | $5.36 | $6.45 | 51,800 | — | — |
| 2023-09-15 | $5.38 | $6.48 | 62,600 | — | — |
| 2023-09-14 | $5.23 | $6.29 | 24,800 | — | — |
| 2023-09-13 | $5.16 | $6.21 | 104,200 | — | — |
| 2023-09-12 | $5.23 | $6.29 | 32,300 | — | — |
| 2023-09-11 | $5.16 | $6.21 | 65,500 | — | — |
| 2023-09-08 | $5.17 | $6.22 | 34,700 | — | — |
| 2023-09-07 | $5.14 | $6.19 | 138,900 | — | — |
| 2023-09-06 | $5.21 | $6.27 | 35,200 | — | — |
| 2023-09-05 | $5.28 | $6.35 | 48,400 | — | — |
| 2023-09-01 | $5.40 | $6.50 | 30,800 | — | — |
| 2023-08-31 | $5.30 | $6.38 | 55,000 | — | — |
| 2023-08-30 | $5.26 | $6.33 | 80,900 | — | — |
| 2023-08-29 | $5.53 | $6.66 | 257,400 | — | — |
| 2023-08-28 | $5.16 | $6.21 | 45,800 | — | — |
| 2023-08-25 | $5.15 | $6.20 | 54,300 | — | — |
| 2023-08-24 | $5.20 | $6.26 | 31,400 | — | — |
| 2023-08-23 | $5.43 | $6.54 | 68,700 | — | — |
| 2023-08-22 | $5.34 | $6.43 | 67,900 | — | — |
| 2023-08-21 | $5.26 | $6.33 | 63,400 | — | — |
| 2023-08-18 | $5.40 | $6.50 | 71,400 | — | — |
| 2023-08-17 | $5.48 | $6.60 | 49,900 | — | — |
| 2023-08-16 | $5.51 | $6.63 | 106,300 | — | — |
| 2023-08-15 | $5.41 | $6.51 | 45,200 | — | — |
| 2023-08-14 | $5.56 | $6.69 | 174,700 | — | — |
| 2023-08-11 | $5.29 | $6.37 | 60,600 | — | — |
| 2023-08-10 | $5.32 | $6.40 | 102,200 | — | — |
| 2023-08-09 | $5.45 | $6.56 | 77,000 | — | — |
| 2023-08-08 | $5.25 | $6.32 | 99,000 | — | — |
| 2023-08-07 | $5.40 | $6.50 | 99,300 | — | — |
| 2023-08-04 | $5.17 | $6.22 | 51,000 | — | — |
| 2023-08-03 | $5.31 | $6.39 | 153,700 | — | — |
| 2023-08-02 | $5.02 | $6.04 | 185,600 | — | — |
| 2023-08-01 | $5.36 | $6.45 | 107,700 | — | — |
| 2023-07-31 | $5.81 | $6.99 | 90,900 | — | — |
| 2023-07-28 | $5.87 | $7.06 | 99,200 | — | — |
| 2023-07-27 | $5.59 | $6.73 | 92,100 | — | — |
| 2023-07-26 | $5.67 | $6.82 | 157,000 | — | — |
| 2023-07-25 | $5.20 | $6.26 | 64,600 | — | — |
| 2023-07-24 | $5.16 | $6.21 | 79,800 | — | — |
| 2023-07-21 | $5.24 | $6.31 | 85,600 | — | — |
| 2023-07-20 | $5.42 | $6.52 | 105,800 | — | — |
| 2023-07-19 | $5.31 | $6.39 | 76,700 | — | — |
| 2023-07-18 | $5.10 | $6.14 | 88,900 | — | — |
| 2023-07-17 | $5.03 | $6.05 | 132,600 | — | — |
| 2023-07-14 | $5.26 | $6.33 | 122,400 | — | — |
| 2023-07-13 | $5.46 | $6.57 | 77,400 | — | — |
| 2023-07-12 | $5.49 | $6.61 | 107,800 | — | — |
| 2023-07-11 | $5.48 | $6.60 | 143,900 | — | — |
| 2023-07-10 | $5.20 | $6.26 | 186,400 | — | — |
| 2023-07-07 | $5.21 | $6.27 | 325,400 | — | — |
| 2023-07-06 | $4.86 | $5.85 | 106,100 | — | — |
| 2023-07-05 | $4.90 | $5.90 | 100,900 | — | — |
| 2023-07-03 | $4.99 | $6.01 | 150,300 | — | — |
| 2023-06-30 | $4.82 | $5.80 | 92,900 | — | — |
| 2023-06-29 | $4.90 | $5.90 | 193,400 | — | — |
| 2023-06-28 | $4.70 | $5.66 | 159,600 | — | — |
| 2023-06-27 | $4.44 | $5.34 | 211,500 | — | — |
| 2023-06-26 | $4.30 | $5.18 | 187,100 | — | — |
| 2023-06-23 | $4.36 | $5.25 | 51,800 | — | — |
| 2023-06-22 | $4.25 | $5.12 | 81,900 | — | — |
| 2023-06-21 | $4.32 | $5.20 | 87,300 | — | — |
| 2023-06-20 | $4.26 | $5.10 | 152,900 | — | — |
| 2023-06-16 | $4.15 | $4.97 | 59,200 | — | — |
| 2023-06-15 | $4.22 | $5.05 | 254,200 | — | — |
| 2023-06-14 | $4.39 | $5.25 | 106,900 | — | — |
| 2023-06-13 | $4.27 | $5.11 | 86,200 | — | — |
| 2023-06-12 | $4.19 | $5.01 | 106,500 | — | — |
| 2023-06-09 | $4.34 | $5.19 | 91,000 | — | — |
| 2023-06-08 | $4.42 | $5.29 | 68,300 | — | — |
| 2023-06-07 | $4.38 | $5.24 | 129,100 | — | — |
| 2023-06-06 | $4.45 | $5.32 | 81,300 | — | — |
| 2023-06-05 | $4.41 | $5.28 | 129,000 | — | — |
| 2023-06-02 | $4.35 | $5.20 | 117,700 | — | — |
| 2023-06-01 | $4.18 | $5.00 | 95,800 | — | — |
| 2023-05-31 | $4.05 | $4.85 | 153,900 | — | — |
| 2023-05-30 | $4.25 | $5.09 | 128,500 | — | — |
| 2023-05-26 | $4.31 | $5.16 | 187,800 | — | — |
| 2023-05-25 | $4.13 | $4.94 | 301,700 | — | — |
| 2023-05-24 | $4.49 | $5.37 | 89,000 | — | — |
| 2023-05-23 | $4.71 | $5.64 | 117,500 | — | — |
| 2023-05-22 | $4.89 | $5.85 | 65,100 | — | — |
| 2023-05-19 | $4.88 | $5.84 | 65,600 | — | — |
| 2023-05-18 | $4.85 | $5.80 | 48,600 | — | — |
| 2023-05-17 | $4.89 | $5.85 | 111,000 | — | — |
| 2023-05-16 | $4.97 | $5.95 | 160,800 | — | — |
| 2023-05-15 | $4.95 | $5.92 | 139,200 | — | — |
| 2023-05-12 | $4.82 | $5.77 | 212,600 | — | — |
| 2023-05-11 | $4.99 | $5.97 | 116,600 | — | — |
| 2023-05-10 | $4.92 | $5.89 | 94,500 | — | — |
| 2023-05-09 | $5.00 | $5.98 | 218,400 | — | — |
| 2023-05-08 | $4.60 | $5.50 | 112,300 | — | — |
| 2023-05-05 | $4.57 | $5.47 | 95,000 | — | — |
| 2023-05-04 | $4.46 | $5.34 | 219,400 | — | — |
| 2023-05-03 | $4.63 | $5.54 | 154,200 | — | — |
| 2023-05-02 | $4.54 | $5.43 | 205,900 | — | — |
| 2023-05-01 | $4.70 | $5.62 | 95,200 | — | — |
| 2023-04-28 | $4.85 | $5.80 | 131,600 | — | — |
| 2023-04-27 | $4.78 | $5.72 | 110,700 | — | — |
| 2023-04-26 | $4.82 | $5.77 | 161,700 | — | — |
| 2023-04-25 | $4.88 | $5.84 | 240,000 | — | — |
| 2023-04-24 | $5.00 | $5.98 | 70,300 | — | — |
| 2023-04-21 | $5.16 | $6.17 | 87,300 | — | — |
| 2023-04-20 | $5.19 | $6.21 | 143,000 | — | — |
| 2023-04-19 | $5.24 | $6.27 | 214,000 | — | — |
| 2023-04-18 | $5.17 | $6.19 | 206,300 | — | — |
| 2023-04-17 | $5.04 | $6.03 | 104,200 | — | — |
| 2023-04-14 | $4.88 | $5.84 | 105,400 | — | — |
| 2023-04-13 | $4.86 | $5.81 | 108,100 | — | — |
| 2023-04-12 | $4.86 | $5.81 | 181,600 | — | — |
| 2023-04-11 | $4.84 | $5.79 | 505,600 | — | — |
| 2023-04-10 | $4.59 | $5.49 | 144,200 | — | — |
| 2023-04-06 | $4.46 | $5.34 | 341,900 | — | — |
| 2023-04-05 | $4.62 | $5.53 | 232,500 | — | — |
| 2023-04-04 | $4.74 | $5.67 | 212,300 | — | — |
| 2023-04-03 | $4.85 | $5.80 | 497,900 | — | — |
| 2023-03-31 | $5.06 | $6.05 | 180,900 | — | — |
| 2023-03-30 | $5.02 | $6.01 | 207,900 | — | — |
| 2023-03-29 | $5.17 | $6.16 | 314,900 | — | — |
| 2023-03-28 | $5.37 | $6.39 | 182,800 | — | — |
| 2023-03-27 | $5.22 | $6.22 | 337,200 | — | — |
| 2023-03-24 | $5.55 | $6.61 | 78,600 | — | — |
| 2023-03-23 | $5.44 | $6.48 | 153,000 | — | — |
| 2023-03-22 | $5.32 | $6.33 | 266,300 | — | — |
| 2023-03-21 | $5.48 | $6.53 | 156,900 | — | — |
| 2023-03-20 | $5.58 | $6.64 | 252,000 | — | — |
| 2023-03-17 | $5.47 | $6.51 | 353,000 | — | — |
| 2023-03-16 | $5.62 | $6.69 | 556,900 | — | — |
| 2023-03-15 | $5.55 | $6.61 | 331,000 | — | — |
| 2023-03-14 | $5.84 | $6.95 | 980,000 | — | — |
| 2023-03-13 | $6.13 | $7.30 | 270,600 | — | — |
| 2023-03-10 | $6.31 | $7.51 | 184,700 | — | — |
| 2023-03-09 | $6.40 | $7.62 | 275,400 | — | — |
| 2023-03-08 | $6.64 | $7.91 | 299,500 | — | — |
| 2023-03-07 | $6.55 | $7.80 | 180,200 | — | — |
| 2023-03-06 | $6.62 | $7.88 | 236,400 | — | — |
| 2023-03-03 | $6.79 | $8.08 | 240,600 | — | — |
| 2023-03-02 | $6.73 | $8.01 | 201,300 | — | — |
| 2023-03-01 | $6.78 | $8.07 | 299,700 | — | — |
| 2023-02-28 | $6.86 | $8.17 | 406,400 | — | — |
| 2023-02-27 | $6.63 | $7.89 | 418,200 | — | — |
| 2023-02-24 | $6.27 | $7.47 | 568,600 | — | — |
| 2023-02-23 | $5.78 | $6.88 | 214,000 | — | — |
| 2023-02-22 | $5.57 | $6.63 | 220,300 | — | — |
| 2023-02-21 | $5.38 | $6.41 | 377,600 | — | — |
| 2023-02-17 | $5.27 | $6.28 | 216,700 | — | — |
| 2023-02-16 | $5.35 | $6.37 | 356,200 | — | — |
| 2023-02-15 | $5.30 | $6.31 | 456,650 | — | — |
| 2023-02-14 | $5.60 | $6.67 | 215,550 | — | — |
| 2023-02-13 | $5.80 | $6.91 | 158,920 | — | — |
| 2023-02-10 | $6.00 | $7.14 | 92,810 | — | — |
| 2023-02-09 | $6.00 | $7.14 | 147,410 | — | — |
| 2023-02-08 | $6.00 | $7.14 | 141,350 | — | — |
| 2023-02-07 | $5.90 | $7.03 | 211,890 | — | — |
| 2023-02-06 | $5.80 | $6.91 | 175,120 | — | — |
| 2023-02-03 | $5.80 | $6.91 | 172,480 | — | — |
| 2023-02-02 | $6.00 | $7.14 | 319,680 | — | — |
| 2023-02-01 | $6.20 | $7.38 | 280,630 | — | — |
| 2023-01-31 | $5.80 | $6.91 | 201,020 | — | — |
| 2023-01-30 | $5.60 | $6.67 | 216,490 | — | — |
| 2023-01-27 | $5.70 | $6.79 | 667,200 | — | — |
| 2023-01-26 | $6.00 | $7.14 | 116,510 | — | — |
| 2023-01-25 | $6.00 | $7.14 | 192,160 | — | — |
| 2023-01-24 | $5.80 | $6.91 | 185,090 | — | — |
| 2023-01-23 | $6.10 | $7.26 | 185,130 | — | — |
| 2023-01-20 | $6.20 | $7.38 | 270,190 | — | — |
| 2023-01-19 | $6.00 | $7.14 | 148,390 | — | — |
| 2023-01-18 | $6.20 | $7.38 | 262,440 | — | — |
| 2023-01-17 | $6.00 | $7.14 | 231,920 | — | — |
| 2023-01-13 | $5.70 | $6.79 | 106,810 | — | — |
| 2023-01-12 | $5.70 | $6.79 | 171,670 | — | — |
| 2023-01-11 | $5.70 | $6.79 | 170,100 | — | — |
| 2023-01-10 | $5.50 | $6.55 | 172,770 | — | — |
| 2023-01-09 | $5.30 | $6.31 | 235,360 | — | — |
| 2023-01-06 | $5.40 | $6.43 | 192,920 | — | — |
| 2023-01-05 | $5.10 | $6.07 | 89,200 | — | — |
| 2023-01-04 | $5.00 | $5.95 | 137,340 | — | — |
| 2023-01-03 | $4.80 | $5.72 | 178,770 | — | — |