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
- 2014-06-27 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 | $6.12 | $6.12 | 33,800 | — | — |
| 2023-12-28 | $6.09 | $6.09 | 169,400 | — | — |
| 2023-12-27 | $6.25 | $6.25 | 50,200 | — | — |
| 2023-12-26 | $6.25 | $6.25 | 59,600 | — | — |
| 2023-12-22 | $6.27 | $6.27 | 94,800 | — | — |
| 2023-12-21 | $5.94 | $5.94 | 44,500 | — | — |
| 2023-12-20 | $5.91 | $5.91 | 98,100 | — | — |
| 2023-12-19 | $6.05 | $6.05 | 66,300 | — | — |
| 2023-12-18 | $6.01 | $6.01 | 79,000 | — | — |
| 2023-12-15 | $6.00 | $6.00 | 173,400 | — | — |
| 2023-12-14 | $5.83 | $5.83 | 120,900 | — | — |
| 2023-12-13 | $5.55 | $5.55 | 53,600 | — | — |
| 2023-12-12 | $5.50 | $5.50 | 164,500 | — | — |
| 2023-12-11 | $5.28 | $5.28 | 81,700 | — | — |
| 2023-12-08 | $4.94 | $4.94 | 29,300 | — | — |
| 2023-12-07 | $4.99 | $4.99 | 25,000 | — | — |
| 2023-12-06 | $5.02 | $5.02 | 32,100 | — | — |
| 2023-12-05 | $5.00 | $5.00 | 33,500 | — | — |
| 2023-12-04 | $5.02 | $5.02 | 37,300 | — | — |
| 2023-12-01 | $5.04 | $5.04 | 50,600 | — | — |
| 2023-11-30 | $4.78 | $4.78 | 139,000 | — | — |
| 2023-11-29 | $4.74 | $4.74 | 30,400 | — | — |
| 2023-11-28 | $4.65 | $4.65 | 55,300 | — | — |
| 2023-11-27 | $4.68 | $4.68 | 54,700 | — | — |
| 2023-11-24 | $4.72 | $4.72 | 33,500 | — | — |
| 2023-11-22 | $4.70 | $4.70 | 86,800 | — | — |
| 2023-11-21 | $4.74 | $4.74 | 19,100 | — | — |
| 2023-11-20 | $4.68 | $4.68 | 38,000 | — | — |
| 2023-11-17 | $4.64 | $4.64 | 51,000 | — | — |
| 2023-11-16 | $4.65 | $4.65 | 37,400 | — | — |
| 2023-11-15 | $4.80 | $4.80 | 48,600 | — | — |
| 2023-11-14 | $4.62 | $4.62 | 85,200 | — | — |
| 2023-11-13 | $4.46 | $4.46 | 80,100 | — | — |
| 2023-11-10 | $4.47 | $4.47 | 78,000 | — | — |
| 2023-11-09 | $4.40 | $4.40 | 104,500 | — | — |
| 2023-11-08 | $4.53 | $4.53 | 261,500 | — | — |
| 2023-11-07 | $4.60 | $4.60 | 64,400 | — | — |
| 2023-11-06 | $4.55 | $4.55 | 38,800 | — | — |
| 2023-11-03 | $4.55 | $4.55 | 166,100 | — | — |
| 2023-11-02 | $4.43 | $4.43 | 77,200 | — | — |
| 2023-11-01 | $4.29 | $4.29 | 63,400 | — | — |
| 2023-10-31 | $4.41 | $4.41 | 32,300 | — | — |
| 2023-10-30 | $4.32 | $4.32 | 61,300 | — | — |
| 2023-10-27 | $4.35 | $4.35 | 30,500 | — | — |
| 2023-10-26 | $4.37 | $4.37 | 46,000 | — | — |
| 2023-10-25 | $4.39 | $4.39 | 48,300 | — | — |
| 2023-10-24 | $4.42 | $4.42 | 50,600 | — | — |
| 2023-10-23 | $4.36 | $4.36 | 71,900 | — | — |
| 2023-10-20 | $4.41 | $4.41 | 114,000 | — | — |
| 2023-10-19 | $4.40 | $4.40 | 84,600 | — | — |
| 2023-10-18 | $4.44 | $4.44 | 120,100 | — | — |
| 2023-10-17 | $4.60 | $4.60 | 131,800 | — | — |
| 2023-10-16 | $4.60 | $4.60 | 316,300 | — | — |
| 2023-10-13 | $4.42 | $4.42 | 90,900 | — | — |
| 2023-10-12 | $4.52 | $4.52 | 183,000 | — | — |
| 2023-10-11 | $4.76 | $4.76 | 90,200 | — | — |
| 2023-10-10 | $4.80 | $4.80 | 193,900 | — | — |
| 2023-10-09 | $4.93 | $4.93 | 95,300 | — | — |
| 2023-10-06 | $5.10 | $5.10 | 58,200 | — | — |
| 2023-10-05 | $5.17 | $5.17 | 46,000 | — | — |
| 2023-10-04 | $5.14 | $5.14 | 85,600 | — | — |
| 2023-10-03 | $5.16 | $5.16 | 73,800 | — | — |
| 2023-10-02 | $5.39 | $5.39 | 84,200 | — | — |
| 2023-09-29 | $5.50 | $5.50 | 99,300 | — | — |
| 2023-09-28 | $5.45 | $5.45 | 76,700 | — | — |
| 2023-09-27 | $5.44 | $5.44 | 95,900 | — | — |
| 2023-09-26 | $5.38 | $5.38 | 70,700 | — | — |
| 2023-09-25 | $5.57 | $5.57 | 74,300 | — | — |
| 2023-09-22 | $5.59 | $5.59 | 93,100 | — | — |
| 2023-09-21 | $5.70 | $5.70 | 78,300 | — | — |
| 2023-09-20 | $5.98 | $5.98 | 100,700 | — | — |
| 2023-09-19 | $5.73 | $5.73 | 418,300 | — | — |
| 2023-09-18 | $5.96 | $5.96 | 134,600 | — | — |
| 2023-09-15 | $6.46 | $6.46 | 196,900 | — | — |
| 2023-09-14 | $6.88 | $6.88 | 60,600 | — | — |
| 2023-09-13 | $6.80 | $6.80 | 60,400 | — | — |
| 2023-09-12 | $6.85 | $6.85 | 97,300 | — | — |
| 2023-09-11 | $6.71 | $6.71 | 124,900 | — | — |
| 2023-09-08 | $6.74 | $6.74 | 53,600 | — | — |
| 2023-09-07 | $6.72 | $6.72 | 149,800 | — | — |
| 2023-09-06 | $6.81 | $6.81 | 68,300 | — | — |
| 2023-09-05 | $6.86 | $6.86 | 50,200 | — | — |
| 2023-09-01 | $6.92 | $6.92 | 28,600 | — | — |
| 2023-08-31 | $6.85 | $6.85 | 66,100 | — | — |
| 2023-08-30 | $6.97 | $6.97 | 34,700 | — | — |
| 2023-08-29 | $6.95 | $6.95 | 33,900 | — | — |
| 2023-08-28 | $6.79 | $6.79 | 33,200 | — | — |
| 2023-08-25 | $6.71 | $6.71 | 43,400 | — | — |
| 2023-08-24 | $6.74 | $6.74 | 55,500 | — | — |
| 2023-08-23 | $6.86 | $6.86 | 47,200 | — | — |
| 2023-08-22 | $6.83 | $6.83 | 47,600 | — | — |
| 2023-08-21 | $6.85 | $6.85 | 58,900 | — | — |
| 2023-08-18 | $6.93 | $6.93 | 132,000 | — | — |
| 2023-08-17 | $6.70 | $6.70 | 58,300 | — | — |
| 2023-08-16 | $6.73 | $6.73 | 47,200 | — | — |
| 2023-08-15 | $6.82 | $6.82 | 59,600 | — | — |
| 2023-08-14 | $6.96 | $6.96 | 74,500 | — | — |
| 2023-08-11 | $6.85 | $6.85 | 65,800 | — | — |
| 2023-08-10 | $6.81 | $6.81 | 107,400 | — | — |
| 2023-08-09 | $6.88 | $6.88 | 61,500 | — | — |
| 2023-08-08 | $6.64 | $6.64 | 46,500 | — | — |
| 2023-08-07 | $6.79 | $6.79 | 92,500 | — | — |
| 2023-08-04 | $6.63 | $6.63 | 176,300 | — | — |
| 2023-08-03 | $6.82 | $6.82 | 86,100 | — | — |
| 2023-08-02 | $6.99 | $6.99 | 80,400 | — | — |
| 2023-08-01 | $7.06 | $7.06 | 48,400 | — | — |
| 2023-07-31 | $7.37 | $7.37 | 64,100 | — | — |
| 2023-07-28 | $7.23 | $7.23 | 29,500 | — | — |
| 2023-07-27 | $7.19 | $7.19 | 57,900 | — | — |
| 2023-07-26 | $7.20 | $7.20 | 26,500 | — | — |
| 2023-07-25 | $7.19 | $7.19 | 26,000 | — | — |
| 2023-07-24 | $7.28 | $7.28 | 41,000 | — | — |
| 2023-07-21 | $7.22 | $7.22 | 56,600 | — | — |
| 2023-07-20 | $7.38 | $7.38 | 76,500 | — | — |
| 2023-07-19 | $7.71 | $7.71 | 51,000 | — | — |
| 2023-07-18 | $7.56 | $7.56 | 67,800 | — | — |
| 2023-07-17 | $7.28 | $7.28 | 50,800 | — | — |
| 2023-07-14 | $7.23 | $7.23 | 46,800 | — | — |
| 2023-07-13 | $7.44 | $7.44 | 61,300 | — | — |
| 2023-07-12 | $7.44 | $7.44 | 32,300 | — | — |
| 2023-07-11 | $7.46 | $7.46 | 28,400 | — | — |
| 2023-07-10 | $7.45 | $7.45 | 44,400 | — | — |
| 2023-07-07 | $7.30 | $7.30 | 136,700 | — | — |
| 2023-07-06 | $7.13 | $7.13 | 48,600 | — | — |
| 2023-07-05 | $7.27 | $7.27 | 79,500 | — | — |
| 2023-07-03 | $7.31 | $7.31 | 16,500 | — | — |
| 2023-06-30 | $7.32 | $7.32 | 56,500 | — | — |
| 2023-06-29 | $7.35 | $7.35 | 58,100 | — | — |
| 2023-06-28 | $7.18 | $7.18 | 55,800 | — | — |
| 2023-06-27 | $7.06 | $7.06 | 64,700 | — | — |
| 2023-06-26 | $6.71 | $6.71 | 37,100 | — | — |
| 2023-06-23 | $6.92 | $6.92 | 221,200 | — | — |
| 2023-06-22 | $6.95 | $6.95 | 37,400 | — | — |
| 2023-06-21 | $7.09 | $7.09 | 41,100 | — | — |
| 2023-06-20 | $7.18 | $7.18 | 94,900 | — | — |
| 2023-06-16 | $7.40 | $7.40 | 446,800 | — | — |
| 2023-06-15 | $7.37 | $7.37 | 62,300 | — | — |
| 2023-06-14 | $7.59 | $7.59 | 61,100 | — | — |
| 2023-06-13 | $7.84 | $7.84 | 113,500 | — | — |
| 2023-06-12 | $7.79 | $7.79 | 29,800 | — | — |
| 2023-06-09 | $7.57 | $7.57 | 44,700 | — | — |
| 2023-06-08 | $7.85 | $7.85 | 55,900 | — | — |
| 2023-06-07 | $7.93 | $7.93 | 124,400 | — | — |
| 2023-06-06 | $7.46 | $7.46 | 81,000 | — | — |
| 2023-06-05 | $7.23 | $7.23 | 157,100 | — | — |
| 2023-06-02 | $7.12 | $7.12 | 169,600 | — | — |
| 2023-06-01 | $6.70 | $6.70 | 326,500 | — | — |
| 2023-05-31 | $7.06 | $7.06 | 98,800 | — | — |
| 2023-05-30 | $7.17 | $7.17 | 78,200 | — | — |
| 2023-05-26 | $7.09 | $7.09 | 55,100 | — | — |
| 2023-05-25 | $7.25 | $7.25 | 45,000 | — | — |
| 2023-05-24 | $7.36 | $7.36 | 95,800 | — | — |
| 2023-05-23 | $7.34 | $7.34 | 96,800 | — | — |
| 2023-05-22 | $7.33 | $7.33 | 70,500 | — | — |
| 2023-05-19 | $7.60 | $7.60 | 153,400 | — | — |
| 2023-05-18 | $7.45 | $7.45 | 189,400 | — | — |
| 2023-05-17 | $7.38 | $7.38 | 147,200 | — | — |
| 2023-05-16 | $6.92 | $6.92 | 132,100 | — | — |
| 2023-05-15 | $7.14 | $7.14 | 160,200 | — | — |
| 2023-05-12 | $6.88 | $6.88 | 79,200 | — | — |
| 2023-05-11 | $6.83 | $6.83 | 178,200 | — | — |
| 2023-05-10 | $6.80 | $6.80 | 195,000 | — | — |
| 2023-05-09 | $6.63 | $6.63 | 137,200 | — | — |
| 2023-05-08 | $6.80 | $6.80 | 220,800 | — | — |
| 2023-05-05 | $7.59 | $7.59 | 348,300 | — | — |
| 2023-05-04 | $7.47 | $7.47 | 180,800 | — | — |
| 2023-05-03 | $7.44 | $7.44 | 129,500 | — | — |
| 2023-05-02 | $7.46 | $7.46 | 145,800 | — | — |
| 2023-05-01 | $7.79 | $7.79 | 33,600 | — | — |
| 2023-04-28 | $7.83 | $7.83 | 34,000 | — | — |
| 2023-04-27 | $7.68 | $7.68 | 20,800 | — | — |
| 2023-04-26 | $7.60 | $7.60 | 56,300 | — | — |
| 2023-04-25 | $7.65 | $7.65 | 66,300 | — | — |
| 2023-04-24 | $8.00 | $8.00 | 67,100 | — | — |
| 2023-04-21 | $8.17 | $8.17 | 93,600 | — | — |
| 2023-04-20 | $8.48 | $8.48 | 25,100 | — | — |
| 2023-04-19 | $8.66 | $8.66 | 39,900 | — | — |
| 2023-04-18 | $8.51 | $8.51 | 80,500 | — | — |
| 2023-04-17 | $8.49 | $8.49 | 131,300 | — | — |
| 2023-04-14 | $8.73 | $8.73 | 77,700 | — | — |
| 2023-04-13 | $8.92 | $8.92 | 137,600 | — | — |
| 2023-04-12 | $8.86 | $8.86 | 98,900 | — | — |
| 2023-04-11 | $8.76 | $8.76 | 59,900 | — | — |
| 2023-04-10 | $8.70 | $8.70 | 134,300 | — | — |
| 2023-04-06 | $8.38 | $8.38 | 84,800 | — | — |
| 2023-04-05 | $8.30 | $8.30 | 85,100 | — | — |
| 2023-04-04 | $8.32 | $8.32 | 86,800 | — | — |
| 2023-04-03 | $8.29 | $8.29 | 91,800 | — | — |
| 2023-03-31 | $8.10 | $8.10 | 79,600 | — | — |
| 2023-03-30 | $8.00 | $8.00 | 65,000 | — | — |
| 2023-03-29 | $7.99 | $7.99 | 94,400 | — | — |
| 2023-03-28 | $7.95 | $7.95 | 44,600 | — | — |
| 2023-03-27 | $7.82 | $7.82 | 49,900 | — | — |
| 2023-03-24 | $7.72 | $7.72 | 75,800 | — | — |
| 2023-03-23 | $7.75 | $7.75 | 78,100 | — | — |
| 2023-03-22 | $8.12 | $8.12 | 61,100 | — | — |
| 2023-03-21 | $8.31 | $8.31 | 75,900 | — | — |
| 2023-03-20 | $8.00 | $8.00 | 58,600 | — | — |
| 2023-03-17 | $8.00 | $8.00 | 138,300 | — | — |
| 2023-03-16 | $8.07 | $8.07 | 76,600 | — | — |
| 2023-03-15 | $7.87 | $7.87 | 93,600 | — | — |
| 2023-03-14 | $8.20 | $8.20 | 123,200 | — | — |
| 2023-03-13 | $7.91 | $7.91 | 61,900 | — | — |
| 2023-03-10 | $8.30 | $8.30 | 122,300 | — | — |
| 2023-03-09 | $8.35 | $8.35 | 77,700 | — | — |
| 2023-03-08 | $8.60 | $8.60 | 92,900 | — | — |
| 2023-03-07 | $8.53 | $8.53 | 37,200 | — | — |
| 2023-03-06 | $8.67 | $8.67 | 150,200 | — | — |
| 2023-03-03 | $8.55 | $8.55 | 42,500 | — | — |
| 2023-03-02 | $8.41 | $8.41 | 40,600 | — | — |
| 2023-03-01 | $8.49 | $8.49 | 61,000 | — | — |
| 2023-02-28 | $8.50 | $8.50 | 77,100 | — | — |
| 2023-02-27 | $8.50 | $8.50 | 56,700 | — | — |
| 2023-02-24 | $8.27 | $8.27 | 36,800 | — | — |
| 2023-02-23 | $8.60 | $8.60 | 39,700 | — | — |
| 2023-02-22 | $8.61 | $8.61 | 55,100 | — | — |
| 2023-02-21 | $8.65 | $8.65 | 57,100 | — | — |
| 2023-02-17 | $9.06 | $9.06 | 55,600 | — | — |
| 2023-02-16 | $9.05 | $9.05 | 78,700 | — | — |
| 2023-02-15 | $9.08 | $9.08 | 54,200 | — | — |
| 2023-02-14 | $8.70 | $8.70 | 71,000 | — | — |
| 2023-02-13 | $8.52 | $8.52 | 90,400 | — | — |
| 2023-02-10 | $8.35 | $8.35 | 79,200 | — | — |
| 2023-02-09 | $8.35 | $8.35 | 83,000 | — | — |
| 2023-02-08 | $8.31 | $8.31 | 63,400 | — | — |
| 2023-02-07 | $8.41 | $8.41 | 83,300 | — | — |
| 2023-02-06 | $8.06 | $8.06 | 51,000 | — | — |
| 2023-02-03 | $8.07 | $8.07 | 110,100 | — | — |
| 2023-02-02 | $7.77 | $7.77 | 59,500 | — | — |
| 2023-02-01 | $7.55 | $7.55 | 59,100 | — | — |
| 2023-01-31 | $7.53 | $7.53 | 52,200 | — | — |
| 2023-01-30 | $7.40 | $7.40 | 57,300 | — | — |
| 2023-01-27 | $7.51 | $7.51 | 32,200 | — | — |
| 2023-01-26 | $7.42 | $7.42 | 40,800 | — | — |
| 2023-01-25 | $7.35 | $7.35 | 44,100 | — | — |
| 2023-01-24 | $7.31 | $7.31 | 44,800 | — | — |
| 2023-01-23 | $7.32 | $7.32 | 62,200 | — | — |
| 2023-01-20 | $7.11 | $7.11 | 63,100 | — | — |
| 2023-01-19 | $6.83 | $6.83 | 76,000 | — | — |
| 2023-01-18 | $6.88 | $6.88 | 56,800 | — | — |
| 2023-01-17 | $7.34 | $7.34 | 40,900 | — | — |
| 2023-01-13 | $7.40 | $7.40 | 97,400 | — | — |
| 2023-01-12 | $7.36 | $7.36 | 69,800 | — | — |
| 2023-01-11 | $7.10 | $7.10 | 76,700 | — | — |
| 2023-01-10 | $7.12 | $7.12 | 110,000 | — | — |
| 2023-01-09 | $6.84 | $6.84 | 141,800 | — | — |
| 2023-01-06 | $6.38 | $6.38 | 270,000 | — | — |
| 2023-01-05 | $5.81 | $5.81 | 220,800 | — | — |
| 2023-01-04 | $6.09 | $6.09 | 275,900 | — | — |
| 2023-01-03 | $6.32 | $6.32 | 99,800 | — | — |