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
- 1995-04-17 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 | $6.63 | $8.70 | 436,400 | — | — |
| 2023-12-28 | $6.78 | $8.89 | 369,500 | — | — |
| 2023-12-27 | $6.82 | $8.95 | 366,300 | — | — |
| 2023-12-26 | $6.72 | $8.82 | 509,500 | — | — |
| 2023-12-22 | $6.42 | $8.42 | 474,100 | — | — |
| 2023-12-21 | $6.31 | $8.28 | 552,000 | — | — |
| 2023-12-20 | $6.17 | $8.09 | 523,300 | — | — |
| 2023-12-19 | $6.20 | $8.13 | 656,800 | — | — |
| 2023-12-18 | $6.08 | $7.98 | 677,800 | — | — |
| 2023-12-15 | $6.08 | $7.98 | 1,755,700 | — | — |
| 2023-12-14 | $6.08 | $7.98 | 930,600 | — | — |
| 2023-12-13 | $5.82 | $7.64 | 1,023,900 | — | — |
| 2023-12-12 | $5.49 | $7.20 | 492,700 | — | — |
| 2023-12-11 | $5.51 | $7.23 | 527,200 | — | — |
| 2023-12-08 | $5.41 | $7.10 | 617,300 | — | — |
| 2023-12-07 | $5.24 | $6.87 | 483,200 | — | — |
| 2023-12-06 | $5.20 | $6.82 | 531,700 | — | — |
| 2023-12-05 | $5.13 | $6.73 | 592,000 | — | — |
| 2023-12-04 | $5.26 | $6.90 | 606,200 | — | — |
| 2023-12-01 | $5.21 | $6.83 | 1,215,900 | — | — |
| 2023-11-30 | $5.02 | $6.59 | 547,200 | — | — |
| 2023-11-29 | $5.11 | $6.70 | 696,700 | — | — |
| 2023-11-28 | $5.13 | $6.73 | 414,300 | — | — |
| 2023-11-27 | $5.14 | $6.74 | 599,500 | — | — |
| 2023-11-24 | $5.23 | $6.86 | 374,600 | — | — |
| 2023-11-22 | $5.13 | $6.73 | 503,100 | — | — |
| 2023-11-21 | $4.92 | $6.45 | 506,800 | — | — |
| 2023-11-20 | $4.99 | $6.55 | 911,600 | — | — |
| 2023-11-17 | $5.05 | $6.63 | 3,120,400 | — | — |
| 2023-11-16 | $4.54 | $5.96 | 669,200 | — | — |
| 2023-11-15 | $4.72 | $6.19 | 1,040,500 | — | — |
| 2023-11-14 | $4.90 | $6.43 | 1,075,400 | — | — |
| 2023-11-13 | $4.61 | $6.05 | 1,077,300 | — | — |
| 2023-11-10 | $4.35 | $5.71 | 2,882,700 | — | — |
| 2023-11-09 | $4.64 | $6.09 | 1,291,000 | — | — |
| 2023-11-08 | $4.61 | $6.05 | 706,300 | — | — |
| 2023-11-07 | $4.60 | $6.03 | 555,300 | — | — |
| 2023-11-06 | $4.66 | $6.11 | 985,000 | — | — |
| 2023-11-03 | $4.74 | $6.22 | 944,900 | — | — |
| 2023-11-02 | $4.35 | $5.71 | 1,085,000 | — | — |
| 2023-11-01 | $4.12 | $5.41 | 864,800 | — | — |
| 2023-10-31 | $4.12 | $5.41 | 865,300 | — | — |
| 2023-10-30 | $4.33 | $5.68 | 857,700 | — | — |
| 2023-10-27 | $4.24 | $5.56 | 680,300 | — | — |
| 2023-10-26 | $4.46 | $5.85 | 1,148,600 | — | — |
| 2023-10-25 | $4.82 | $6.32 | 4,054,600 | — | — |
| 2023-10-24 | $4.03 | $5.29 | 330,900 | — | — |
| 2023-10-23 | $4.08 | $5.35 | 559,800 | — | — |
| 2023-10-20 | $4.19 | $5.50 | 578,500 | — | — |
| 2023-10-19 | $4.15 | $5.44 | 705,200 | — | — |
| 2023-10-18 | $4.26 | $5.59 | 376,700 | — | — |
| 2023-10-17 | $4.35 | $5.71 | 417,800 | — | — |
| 2023-10-16 | $4.22 | $5.54 | 395,500 | — | — |
| 2023-10-13 | $4.02 | $5.27 | 414,800 | — | — |
| 2023-10-12 | $4.34 | $5.69 | 640,000 | — | — |
| 2023-10-11 | $4.50 | $5.90 | 377,200 | — | — |
| 2023-10-10 | $4.59 | $6.02 | 358,100 | — | — |
| 2023-10-09 | $4.49 | $5.89 | 622,300 | — | — |
| 2023-10-06 | $4.54 | $5.96 | 1,109,300 | — | — |
| 2023-10-05 | $4.11 | $5.39 | 759,600 | — | — |
| 2023-10-04 | $4.13 | $5.42 | 997,400 | — | — |
| 2023-10-03 | $4.34 | $5.69 | 860,500 | — | — |
| 2023-10-02 | $4.60 | $6.03 | 500,300 | — | — |
| 2023-09-29 | $4.69 | $6.15 | 473,300 | — | — |
| 2023-09-28 | $4.62 | $6.06 | 588,100 | — | — |
| 2023-09-27 | $4.55 | $5.97 | 521,700 | — | — |
| 2023-09-26 | $4.46 | $5.85 | 1,388,000 | — | — |
| 2023-09-25 | $4.59 | $6.02 | 368,000 | — | — |
| 2023-09-22 | $4.69 | $6.15 | 638,700 | — | — |
| 2023-09-21 | $4.67 | $6.13 | 756,000 | — | — |
| 2023-09-20 | $4.64 | $6.09 | 929,000 | — | — |
| 2023-09-19 | $4.79 | $6.28 | 1,544,200 | — | — |
| 2023-09-18 | $4.68 | $6.14 | 1,284,200 | — | — |
| 2023-09-15 | $5.44 | $7.14 | 4,144,100 | — | — |
| 2023-09-14 | $5.51 | $7.23 | 712,300 | — | — |
| 2023-09-13 | $5.38 | $7.06 | 620,100 | — | — |
| 2023-09-12 | $5.46 | $7.16 | 632,100 | — | — |
| 2023-09-11 | $5.42 | $7.11 | 518,200 | — | — |
| 2023-09-08 | $5.31 | $6.97 | 667,600 | — | — |
| 2023-09-07 | $5.46 | $7.16 | 1,080,800 | — | — |
| 2023-09-06 | $5.67 | $7.44 | 1,024,700 | — | — |
| 2023-09-05 | $5.58 | $7.32 | 907,500 | — | — |
| 2023-09-01 | $5.51 | $7.23 | 589,300 | — | — |
| 2023-08-31 | $5.45 | $7.15 | 552,300 | — | — |
| 2023-08-30 | $5.48 | $7.19 | 749,600 | — | — |
| 2023-08-29 | $5.31 | $6.97 | 565,900 | — | — |
| 2023-08-28 | $5.08 | $6.66 | 459,700 | — | — |
| 2023-08-25 | $4.98 | $6.53 | 486,100 | — | — |
| 2023-08-24 | $4.95 | $6.49 | 569,300 | — | — |
| 2023-08-23 | $4.99 | $6.55 | 605,300 | — | — |
| 2023-08-22 | $4.87 | $6.39 | 1,135,200 | — | — |
| 2023-08-21 | $4.97 | $6.52 | 1,811,300 | — | — |
| 2023-08-18 | $5.14 | $6.74 | 538,600 | — | — |
| 2023-08-17 | $5.07 | $6.65 | 463,300 | — | — |
| 2023-08-16 | $5.20 | $6.82 | 622,700 | — | — |
| 2023-08-15 | $5.42 | $7.11 | 618,800 | — | — |
| 2023-08-14 | $5.66 | $7.43 | 425,900 | — | — |
| 2023-08-11 | $5.68 | $7.45 | 817,400 | — | — |
| 2023-08-10 | $5.51 | $7.23 | 747,500 | — | — |
| 2023-08-09 | $5.72 | $7.50 | 956,800 | — | — |
| 2023-08-08 | $6.45 | $8.46 | 1,275,200 | — | — |
| 2023-08-07 | $6.37 | $8.36 | 474,300 | — | — |
| 2023-08-04 | $6.40 | $8.40 | 637,400 | — | — |
| 2023-08-03 | $6.35 | $8.33 | 802,800 | — | — |
| 2023-08-02 | $6.39 | $8.38 | 769,600 | — | — |
| 2023-08-01 | $6.81 | $8.93 | 676,800 | — | — |
| 2023-07-31 | $6.71 | $8.80 | 603,400 | — | — |
| 2023-07-28 | $6.65 | $8.72 | 625,100 | — | — |
| 2023-07-27 | $6.49 | $8.51 | 599,600 | — | — |
| 2023-07-26 | $6.44 | $8.45 | 556,100 | — | — |
| 2023-07-25 | $6.37 | $8.36 | 848,800 | — | — |
| 2023-07-24 | $6.82 | $8.95 | 1,902,600 | — | — |
| 2023-07-21 | $6.96 | $9.13 | 958,800 | — | — |
| 2023-07-20 | $7.53 | $9.88 | 460,900 | — | — |
| 2023-07-19 | $7.47 | $9.80 | 863,300 | — | — |
| 2023-07-18 | $8.04 | $10.55 | 2,482,000 | — | — |
| 2023-07-17 | $8.19 | $10.74 | 2,996,900 | — | — |
| 2023-07-14 | $7.39 | $9.69 | 347,800 | — | — |
| 2023-07-13 | $7.45 | $9.77 | 308,300 | — | — |
| 2023-07-12 | $7.48 | $9.81 | 359,200 | — | — |
| 2023-07-11 | $7.51 | $9.85 | 887,300 | — | — |
| 2023-07-10 | $7.41 | $9.72 | 492,600 | — | — |
| 2023-07-07 | $7.09 | $9.30 | 660,400 | — | — |
| 2023-07-06 | $6.97 | $9.14 | 409,200 | — | — |
| 2023-07-05 | $7.13 | $9.35 | 547,100 | — | — |
| 2023-07-03 | $7.27 | $9.54 | 282,900 | — | — |
| 2023-06-30 | $7.21 | $9.46 | 359,800 | — | — |
| 2023-06-29 | $7.44 | $9.76 | 548,300 | — | — |
| 2023-06-28 | $7.46 | $9.79 | 481,600 | — | — |
| 2023-06-27 | $7.53 | $9.88 | 441,300 | — | — |
| 2023-06-26 | $7.37 | $9.67 | 494,000 | — | — |
| 2023-06-23 | $7.21 | $9.46 | 4,773,700 | — | — |
| 2023-06-22 | $7.35 | $9.64 | 745,100 | — | — |
| 2023-06-21 | $7.53 | $9.88 | 474,200 | — | — |
| 2023-06-20 | $7.55 | $9.90 | 609,900 | — | — |
| 2023-06-16 | $7.59 | $9.96 | 836,100 | — | — |
| 2023-06-15 | $7.76 | $10.18 | 493,500 | — | — |
| 2023-06-14 | $7.81 | $10.25 | 697,300 | — | — |
| 2023-06-13 | $7.92 | $10.39 | 1,312,500 | — | — |
| 2023-06-12 | $7.84 | $10.29 | 805,600 | — | — |
| 2023-06-09 | $7.86 | $10.31 | 1,056,800 | — | — |
| 2023-06-08 | $7.76 | $10.18 | 1,146,800 | — | — |
| 2023-06-07 | $7.75 | $10.17 | 1,858,000 | — | — |
| 2023-06-06 | $7.16 | $9.39 | 711,700 | — | — |
| 2023-06-05 | $6.70 | $8.79 | 433,200 | — | — |
| 2023-06-02 | $6.77 | $8.88 | 752,300 | — | — |
| 2023-06-01 | $6.34 | $8.32 | 725,700 | — | — |
| 2023-05-31 | $6.20 | $8.13 | 1,109,400 | — | — |
| 2023-05-30 | $6.22 | $8.16 | 667,400 | — | — |
| 2023-05-26 | $6.20 | $8.13 | 968,100 | — | — |
| 2023-05-25 | $5.93 | $7.78 | 738,500 | — | — |
| 2023-05-24 | $5.93 | $7.78 | 546,100 | — | — |
| 2023-05-23 | $6.23 | $8.17 | 963,000 | — | — |
| 2023-05-22 | $6.23 | $8.17 | 942,700 | — | — |
| 2023-05-19 | $5.82 | $7.64 | 584,100 | — | — |
| 2023-05-18 | $5.81 | $7.62 | 637,500 | — | — |
| 2023-05-17 | $5.72 | $7.50 | 581,600 | — | — |
| 2023-05-16 | $5.62 | $7.37 | 794,600 | — | — |
| 2023-05-15 | $5.58 | $7.32 | 701,100 | — | — |
| 2023-05-12 | $5.58 | $7.32 | 577,300 | — | — |
| 2023-05-11 | $5.55 | $7.28 | 820,300 | — | — |
| 2023-05-10 | $5.76 | $7.56 | 1,024,200 | — | — |
| 2023-05-09 | $5.53 | $7.25 | 1,206,400 | — | — |
| 2023-05-08 | $5.84 | $7.66 | 657,300 | — | — |
| 2023-05-05 | $5.71 | $7.49 | 920,900 | — | — |
| 2023-05-04 | $5.71 | $7.49 | 816,800 | — | — |
| 2023-05-03 | $6.04 | $7.92 | 616,900 | — | — |
| 2023-05-02 | $6.16 | $8.08 | 579,900 | — | — |
| 2023-05-01 | $6.30 | $8.26 | 401,800 | — | — |
| 2023-04-28 | $6.22 | $8.16 | 430,700 | — | — |
| 2023-04-27 | $6.06 | $7.95 | 590,400 | — | — |
| 2023-04-26 | $6.06 | $7.95 | 443,500 | — | — |
| 2023-04-25 | $6.15 | $8.07 | 433,800 | — | — |
| 2023-04-24 | $6.48 | $8.50 | 332,700 | — | — |
| 2023-04-21 | $6.45 | $8.46 | 429,700 | — | — |
| 2023-04-20 | $6.47 | $8.49 | 736,700 | — | — |
| 2023-04-19 | $6.50 | $8.53 | 550,500 | — | — |
| 2023-04-18 | $6.69 | $8.78 | 520,500 | — | — |
| 2023-04-17 | $6.70 | $8.79 | 866,400 | — | — |
| 2023-04-14 | $6.33 | $8.30 | 836,700 | — | — |
| 2023-04-13 | $6.12 | $8.03 | 1,046,300 | — | — |
| 2023-04-12 | $6.10 | $8.00 | 946,200 | — | — |
| 2023-04-11 | $6.48 | $8.50 | 743,600 | — | — |
| 2023-04-10 | $6.81 | $8.93 | 675,000 | — | — |
| 2023-04-06 | $6.94 | $9.10 | 653,000 | — | — |
| 2023-04-05 | $6.99 | $9.17 | 698,800 | — | — |
| 2023-04-04 | $7.15 | $9.38 | 899,200 | — | — |
| 2023-04-03 | $7.24 | $9.50 | 693,200 | — | — |
| 2023-03-31 | $7.42 | $9.73 | 991,500 | — | — |
| 2023-03-30 | $7.15 | $9.38 | 611,400 | — | — |
| 2023-03-29 | $7.09 | $9.30 | 338,900 | — | — |
| 2023-03-28 | $7.03 | $9.22 | 454,300 | — | — |
| 2023-03-27 | $6.93 | $9.09 | 448,400 | — | — |
| 2023-03-24 | $6.89 | $9.04 | 462,500 | — | — |
| 2023-03-23 | $6.88 | $9.03 | 891,700 | — | — |
| 2023-03-22 | $6.88 | $9.03 | 846,200 | — | — |
| 2023-03-21 | $7.07 | $9.28 | 1,842,500 | — | — |
| 2023-03-20 | $6.88 | $9.03 | 962,200 | — | — |
| 2023-03-17 | $6.50 | $8.53 | 1,228,900 | — | — |
| 2023-03-16 | $6.50 | $8.53 | 975,700 | — | — |
| 2023-03-15 | $6.53 | $8.57 | 1,021,000 | — | — |
| 2023-03-14 | $6.57 | $8.62 | 1,524,900 | — | — |
| 2023-03-13 | $6.30 | $8.26 | 2,711,100 | — | — |
| 2023-03-10 | $6.60 | $8.66 | 8,153,600 | — | — |
| 2023-03-09 | $6.81 | $8.93 | 3,996,800 | — | — |
| 2023-03-08 | $8.79 | $11.53 | 640,700 | — | — |
| 2023-03-07 | $9.00 | $11.81 | 1,126,600 | — | — |
| 2023-03-06 | $9.21 | $12.08 | 2,964,200 | — | — |
| 2023-03-03 | $7.99 | $10.48 | 2,769,800 | — | — |
| 2023-03-02 | $7.58 | $9.94 | 3,156,200 | — | — |
| 2023-03-01 | $6.79 | $8.91 | 365,100 | — | — |
| 2023-02-28 | $6.86 | $9.00 | 480,500 | — | — |
| 2023-02-27 | $6.87 | $9.01 | 264,600 | — | — |
| 2023-02-24 | $6.86 | $9.00 | 241,000 | — | — |
| 2023-02-23 | $6.92 | $9.08 | 328,500 | — | — |
| 2023-02-22 | $6.88 | $9.03 | 290,500 | — | — |
| 2023-02-21 | $6.77 | $8.88 | 309,700 | — | — |
| 2023-02-17 | $7.12 | $9.34 | 320,300 | — | — |
| 2023-02-16 | $7.12 | $9.34 | 402,300 | — | — |
| 2023-02-15 | $7.15 | $9.38 | 307,400 | — | — |
| 2023-02-14 | $6.94 | $9.10 | 274,300 | — | — |
| 2023-02-13 | $6.96 | $9.13 | 283,300 | — | — |
| 2023-02-10 | $6.76 | $8.87 | 259,200 | — | — |
| 2023-02-09 | $6.81 | $8.93 | 297,000 | — | — |
| 2023-02-08 | $6.91 | $9.07 | 396,200 | — | — |
| 2023-02-07 | $7.04 | $9.24 | 423,700 | — | — |
| 2023-02-06 | $7.10 | $9.31 | 381,700 | — | — |
| 2023-02-03 | $7.35 | $9.64 | 552,300 | — | — |
| 2023-02-02 | $7.33 | $9.62 | 633,300 | — | — |
| 2023-02-01 | $6.96 | $9.13 | 403,700 | — | — |
| 2023-01-31 | $7.02 | $9.21 | 398,600 | — | — |
| 2023-01-30 | $6.89 | $9.04 | 234,500 | — | — |
| 2023-01-27 | $6.78 | $8.89 | 381,100 | — | — |
| 2023-01-26 | $6.89 | $9.04 | 332,900 | — | — |
| 2023-01-25 | $6.88 | $9.03 | 301,500 | — | — |
| 2023-01-24 | $6.86 | $9.00 | 245,500 | — | — |
| 2023-01-23 | $6.89 | $9.04 | 263,100 | — | — |
| 2023-01-20 | $6.91 | $9.07 | 296,800 | — | — |
| 2023-01-19 | $6.68 | $8.76 | 259,400 | — | — |
| 2023-01-18 | $6.67 | $8.75 | 239,100 | — | — |
| 2023-01-17 | $6.69 | $8.78 | 310,300 | — | — |
| 2023-01-13 | $7.11 | $9.33 | 320,300 | — | — |
| 2023-01-12 | $7.06 | $9.26 | 305,100 | — | — |
| 2023-01-11 | $7.02 | $9.21 | 458,500 | — | — |
| 2023-01-10 | $6.76 | $8.87 | 297,100 | — | — |
| 2023-01-09 | $6.65 | $8.72 | 210,900 | — | — |
| 2023-01-06 | $6.51 | $8.54 | 282,500 | — | — |
| 2023-01-05 | $6.43 | $8.44 | 346,000 | — | — |
| 2023-01-04 | $6.32 | $8.29 | 421,200 | — | — |
| 2023-01-03 | $6.28 | $8.24 | 364,600 | — | — |