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
- 2000-07-19 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 | $6.71 | $12.98 | 1,324,100 | — | — |
| 2023-12-28 | $7.60 | $14.70 | 1,224,600 | — | — |
| 2023-12-27 | $8.37 | $16.19 | 3,977,200 | — | — |
| 2023-12-26 | $6.64 | $12.85 | 1,178,700 | — | — |
| 2023-12-22 | $5.96 | $11.53 | 1,614,200 | — | — |
| 2023-12-21 | $5.15 | $9.96 | 390,300 | — | — |
| 2023-12-20 | $4.87 | $9.42 | 929,900 | — | — |
| 2023-12-19 | $5.09 | $9.85 | 409,100 | — | — |
| 2023-12-18 | $5.10 | $9.87 | 327,100 | — | — |
| 2023-12-15 | $5.07 | $9.81 | 155,100 | — | — |
| 2023-12-14 | $4.76 | $9.21 | 348,400 | — | — |
| 2023-12-13 | $5.30 | $10.25 | 207,500 | — | — |
| 2023-12-12 | $5.08 | $9.83 | 121,500 | — | — |
| 2023-12-11 | $4.83 | $9.34 | 174,600 | — | — |
| 2023-12-08 | $5.34 | $10.33 | 285,600 | — | — |
| 2023-12-07 | $4.50 | $8.71 | 236,900 | — | — |
| 2023-12-06 | $4.95 | $9.58 | 284,800 | — | — |
| 2023-12-05 | $5.31 | $10.27 | 791,500 | — | — |
| 2023-12-04 | $5.67 | $10.97 | 375,900 | — | — |
| 2023-12-01 | $5.35 | $10.35 | 477,500 | — | — |
| 2023-11-30 | $4.78 | $9.25 | 157,100 | — | — |
| 2023-11-29 | $5.03 | $9.73 | 253,900 | — | — |
| 2023-11-28 | $4.61 | $8.92 | 258,200 | — | — |
| 2023-11-27 | $4.56 | $8.82 | 191,600 | — | — |
| 2023-11-24 | $5.01 | $9.69 | 88,700 | — | — |
| 2023-11-22 | $4.90 | $9.48 | 99,800 | — | — |
| 2023-11-21 | $4.55 | $8.80 | 92,100 | — | — |
| 2023-11-20 | $4.94 | $9.56 | 141,700 | — | — |
| 2023-11-17 | $4.96 | $9.60 | 100,700 | — | — |
| 2023-11-16 | $4.97 | $9.61 | 68,500 | — | — |
| 2023-11-15 | $5.30 | $10.25 | 251,900 | — | — |
| 2023-11-14 | $5.18 | $10.02 | 104,400 | — | — |
| 2023-11-13 | $5.20 | $10.06 | 118,900 | — | — |
| 2023-11-10 | $5.83 | $11.28 | 106,400 | — | — |
| 2023-11-09 | $5.84 | $11.30 | 416,500 | — | — |
| 2023-11-08 | $6.04 | $11.68 | 98,300 | — | — |
| 2023-11-07 | $6.23 | $12.05 | 158,200 | — | — |
| 2023-11-06 | $5.98 | $11.57 | 116,300 | — | — |
| 2023-11-03 | $5.66 | $10.95 | 101,400 | — | — |
| 2023-11-02 | $5.88 | $11.38 | 292,700 | — | — |
| 2023-11-01 | $5.25 | $10.16 | 78,000 | — | — |
| 2023-10-31 | $5.06 | $9.79 | 95,000 | — | — |
| 2023-10-30 | $5.13 | $9.92 | 135,900 | — | — |
| 2023-10-27 | $4.90 | $9.48 | 106,500 | — | — |
| 2023-10-26 | $4.90 | $9.48 | 206,900 | — | — |
| 2023-10-25 | $5.28 | $10.21 | 210,300 | — | — |
| 2023-10-24 | $5.21 | $10.08 | 512,400 | — | — |
| 2023-10-23 | $4.84 | $9.36 | 444,700 | — | — |
| 2023-10-20 | $3.98 | $7.70 | 121,400 | — | — |
| 2023-10-19 | $4.03 | $7.80 | 33,400 | — | — |
| 2023-10-18 | $4.05 | $7.84 | 59,400 | — | — |
| 2023-10-17 | $4.31 | $8.34 | 133,400 | — | — |
| 2023-10-16 | $4.20 | $8.13 | 251,600 | — | — |
| 2023-10-13 | $3.73 | $7.22 | 64,600 | — | — |
| 2023-10-12 | $3.91 | $7.56 | 22,400 | — | — |
| 2023-10-11 | $3.90 | $7.54 | 74,700 | — | — |
| 2023-10-10 | $4.02 | $7.78 | 65,300 | — | — |
| 2023-10-09 | $3.78 | $7.31 | 139,300 | — | — |
| 2023-10-06 | $4.24 | $8.20 | 169,700 | — | — |
| 2023-10-05 | $4.15 | $8.03 | 99,900 | — | — |
| 2023-10-04 | $4.31 | $8.34 | 78,300 | — | — |
| 2023-10-03 | $4.04 | $7.82 | 74,300 | — | — |
| 2023-10-02 | $4.50 | $8.71 | 211,300 | — | — |
| 2023-09-29 | $4.09 | $7.91 | 52,600 | — | — |
| 2023-09-28 | $4.28 | $8.28 | 315,100 | — | — |
| 2023-09-27 | $3.80 | $7.35 | 65,600 | — | — |
| 2023-09-26 | $4.01 | $7.76 | 39,900 | — | — |
| 2023-09-25 | $4.05 | $7.84 | 110,800 | — | — |
| 2023-09-22 | $3.76 | $7.27 | 93,800 | — | — |
| 2023-09-21 | $4.07 | $7.87 | 49,600 | — | — |
| 2023-09-20 | $4.29 | $8.30 | 41,400 | — | — |
| 2023-09-19 | $4.28 | $8.28 | 42,400 | — | — |
| 2023-09-18 | $4.21 | $8.14 | 99,500 | — | — |
| 2023-09-15 | $4.33 | $8.38 | 75,200 | — | — |
| 2023-09-14 | $4.50 | $8.71 | 103,200 | — | — |
| 2023-09-13 | $4.24 | $8.20 | 100,400 | — | — |
| 2023-09-12 | $4.33 | $8.38 | 108,300 | — | — |
| 2023-09-11 | $4.02 | $7.78 | 120,500 | — | — |
| 2023-09-08 | $4.43 | $8.57 | 67,300 | — | — |
| 2023-09-07 | $4.46 | $8.63 | 83,400 | — | — |
| 2023-09-06 | $4.63 | $8.96 | 109,500 | — | — |
| 2023-09-05 | $4.69 | $9.07 | 72,200 | — | — |
| 2023-09-01 | $4.52 | $8.74 | 82,700 | — | — |
| 2023-08-31 | $4.66 | $9.02 | 130,300 | — | — |
| 2023-08-30 | $5.21 | $10.08 | 150,900 | — | — |
| 2023-08-29 | $5.15 | $9.96 | 612,000 | — | — |
| 2023-08-28 | $4.43 | $8.57 | 68,400 | — | — |
| 2023-08-25 | $4.51 | $8.72 | 182,100 | — | — |
| 2023-08-24 | $4.65 | $9.00 | 87,900 | — | — |
| 2023-08-23 | $4.99 | $9.65 | 547,000 | — | — |
| 2023-08-22 | $4.76 | $9.21 | 300,900 | — | — |
| 2023-08-21 | $4.61 | $8.92 | 148,600 | — | — |
| 2023-08-18 | $4.55 | $8.80 | 226,400 | — | — |
| 2023-08-17 | $4.87 | $9.42 | 254,600 | — | — |
| 2023-08-16 | $5.28 | $10.21 | 259,300 | — | — |
| 2023-08-15 | $5.02 | $9.71 | 586,200 | — | — |
| 2023-08-14 | $6.59 | $12.75 | 151,100 | — | — |
| 2023-08-11 | $6.83 | $13.21 | 229,500 | — | — |
| 2023-08-10 | $6.84 | $13.23 | 254,600 | — | — |
| 2023-08-09 | $6.71 | $12.98 | 413,700 | — | — |
| 2023-08-08 | $7.04 | $13.62 | 445,200 | — | — |
| 2023-08-07 | $6.02 | $11.65 | 251,400 | — | — |
| 2023-08-04 | $6.44 | $12.46 | 572,800 | — | — |
| 2023-08-03 | $6.03 | $11.67 | 346,900 | — | — |
| 2023-08-02 | $5.55 | $10.74 | 348,100 | — | — |
| 2023-08-01 | $5.12 | $9.91 | 406,000 | — | — |
| 2023-07-31 | $6.01 | $11.63 | 260,400 | — | — |
| 2023-07-28 | $6.24 | $12.07 | 296,700 | — | — |
| 2023-07-27 | $6.22 | $12.03 | 232,100 | — | — |
| 2023-07-26 | $6.62 | $12.81 | 242,700 | — | — |
| 2023-07-25 | $6.61 | $12.79 | 247,600 | — | — |
| 2023-07-24 | $6.55 | $12.67 | 357,100 | — | — |
| 2023-07-21 | $7.01 | $13.56 | 526,100 | — | — |
| 2023-07-20 | $7.14 | $13.81 | 625,700 | — | — |
| 2023-07-19 | $8.15 | $15.77 | 451,100 | — | — |
| 2023-07-18 | $7.98 | $15.44 | 413,400 | — | — |
| 2023-07-17 | $8.29 | $16.04 | 640,200 | — | — |
| 2023-07-14 | $7.80 | $15.09 | 1,627,900 | — | — |
| 2023-07-13 | $8.20 | $15.86 | 3,041,200 | — | — |
| 2023-07-12 | $6.13 | $11.86 | 987,800 | — | — |
| 2023-07-11 | $6.00 | $11.61 | 3,442,700 | — | — |
| 2023-07-10 | $6.54 | $12.65 | 2,488,400 | — | — |
| 2023-07-07 | $5.17 | $10.00 | 2,381,800 | — | — |
| 2023-07-06 | $3.87 | $7.49 | 777,600 | — | — |
| 2023-07-05 | $3.78 | $7.31 | 1,011,600 | — | — |
| 2023-07-03 | $3.56 | $6.89 | 1,100,000 | — | — |
| 2023-06-30 | $2.82 | $5.46 | 771,800 | — | — |
| 2023-06-29 | $2.47 | $4.78 | 549,300 | — | — |
| 2023-06-28 | $2.56 | $4.95 | 418,000 | — | — |
| 2023-06-27 | $2.76 | $5.34 | 612,400 | — | — |
| 2023-06-26 | $2.65 | $5.13 | 416,800 | — | — |
| 2023-06-23 | $2.94 | $5.69 | 1,092,200 | — | — |
| 2023-06-22 | $3.05 | $5.90 | 663,200 | — | — |
| 2023-06-21 | $3.08 | $5.96 | 3,030,000 | — | — |
| 2023-06-20 | $3.10 | $6.00 | 1,574,300 | — | — |
| 2023-06-16 | $2.89 | $5.59 | 4,402,900 | — | — |
| 2023-06-15 | $2.37 | $4.58 | 1,044,300 | — | — |
| 2023-06-14 | $2.40 | $4.64 | 26,395,100 | — | — |
| 2023-06-13 | $1.59 | $3.08 | 283,000 | — | — |
| 2023-06-12 | $1.62 | $3.13 | 219,900 | — | — |
| 2023-06-09 | $1.70 | $3.29 | 243,400 | — | — |
| 2023-06-08 | $1.84 | $3.56 | 173,100 | — | — |
| 2023-06-07 | $1.93 | $3.73 | 208,500 | — | — |
| 2023-06-06 | $2.06 | $3.99 | 305,000 | — | — |
| 2023-06-05 | $2.01 | $3.89 | 202,500 | — | — |
| 2023-06-02 | $2.18 | $4.22 | 144,300 | — | — |
| 2023-06-01 | $2.23 | $4.31 | 306,200 | — | — |
| 2023-05-31 | $2.36 | $4.57 | 125,200 | — | — |
| 2023-05-30 | $2.57 | $4.97 | 181,800 | — | — |
| 2023-05-26 | $2.54 | $4.91 | 94,000 | — | — |
| 2023-05-25 | $2.58 | $4.99 | 165,200 | — | — |
| 2023-05-24 | $2.86 | $5.53 | 81,100 | — | — |
| 2023-05-23 | $3.03 | $5.86 | 107,900 | — | — |
| 2023-05-22 | $2.97 | $5.75 | 158,500 | — | — |
| 2023-05-19 | $3.10 | $6.00 | 166,100 | — | — |
| 2023-05-18 | $3.27 | $6.33 | 114,700 | — | — |
| 2023-05-17 | $3.57 | $6.91 | 285,700 | — | — |
| 2023-05-16 | $3.86 | $7.47 | 542,100 | — | — |
| 2023-05-15 | $3.40 | $6.58 | 216,390 | — | — |
| 2023-05-12 | $3.90 | $7.54 | 31,520 | — | — |
| 2023-05-11 | $4.10 | $7.93 | 45,450 | — | — |
| 2023-05-10 | $4.20 | $8.13 | 72,040 | — | — |
| 2023-05-09 | $4.10 | $7.93 | 43,930 | — | — |
| 2023-05-08 | $4.20 | $8.13 | 51,440 | — | — |
| 2023-05-05 | $4.50 | $8.71 | 68,540 | — | — |
| 2023-05-04 | $4.40 | $8.51 | 49,450 | — | — |
| 2023-05-03 | $4.60 | $8.90 | 56,640 | — | — |
| 2023-05-02 | $4.70 | $9.09 | 87,730 | — | — |
| 2023-05-01 | $4.60 | $8.90 | 44,860 | — | — |
| 2023-04-28 | $4.90 | $9.48 | 88,800 | — | — |
| 2023-04-27 | $5.40 | $10.45 | 132,480 | — | — |
| 2023-04-26 | $5.60 | $10.83 | 100,520 | — | — |
| 2023-04-25 | $5.30 | $10.25 | 30,970 | — | — |
| 2023-04-24 | $5.40 | $10.45 | 64,060 | — | — |
| 2023-04-21 | $5.80 | $11.22 | 33,930 | — | — |
| 2023-04-20 | $5.90 | $11.41 | 57,880 | — | — |
| 2023-04-19 | $6.40 | $12.38 | 91,660 | — | — |
| 2023-04-18 | $7.00 | $13.54 | 119,820 | — | — |
| 2023-04-17 | $6.60 | $12.77 | 84,330 | — | — |
| 2023-04-14 | $6.80 | $13.16 | 331,680 | — | — |
| 2023-04-13 | $6.40 | $12.38 | 351,370 | — | — |
| 2023-04-12 | $5.20 | $10.06 | 133,140 | — | — |
| 2023-04-11 | $5.70 | $11.03 | 365,160 | — | — |
| 2023-04-10 | $4.50 | $8.71 | 83,090 | — | — |
| 2023-04-06 | $4.10 | $7.93 | 13,510 | — | — |
| 2023-04-05 | $4.10 | $7.93 | 20,680 | — | — |
| 2023-04-04 | $4.40 | $8.51 | 26,900 | — | — |
| 2023-04-03 | $4.60 | $8.90 | 37,660 | — | — |
| 2023-03-31 | $4.50 | $8.71 | 99,050 | — | — |
| 2023-03-30 | $4.00 | $7.74 | 36,910 | — | — |
| 2023-03-29 | $3.90 | $7.54 | 49,620 | — | — |
| 2023-03-28 | $3.90 | $7.54 | 27,500 | — | — |
| 2023-03-27 | $3.80 | $7.35 | 68,490 | — | — |
| 2023-03-24 | $3.90 | $7.54 | 73,330 | — | — |
| 2023-03-23 | $3.80 | $7.35 | 83,420 | — | — |
| 2023-03-22 | $4.20 | $8.13 | 125,860 | — | — |
| 2023-03-21 | $4.40 | $8.51 | 258,920 | — | — |
| 2023-03-20 | $4.30 | $8.32 | 105,020 | — | — |
| 2023-03-17 | $4.50 | $8.71 | 147,300 | — | — |
| 2023-03-16 | $4.50 | $8.71 | 62,770 | — | — |
| 2023-03-15 | $4.30 | $8.32 | 34,500 | — | — |
| 2023-03-14 | $4.50 | $8.71 | 84,900 | — | — |
| 2023-03-13 | $4.50 | $8.71 | 70,030 | — | — |
| 2023-03-10 | $3.90 | $7.54 | 59,790 | — | — |
| 2023-03-09 | $4.10 | $7.93 | 46,280 | — | — |
| 2023-03-08 | $4.40 | $8.51 | 70,760 | — | — |
| 2023-03-07 | $4.80 | $9.29 | 45,450 | — | — |
| 2023-03-06 | $5.00 | $9.67 | 22,480 | — | — |
| 2023-03-03 | $5.10 | $9.87 | 60,030 | — | — |
| 2023-03-02 | $5.00 | $9.67 | 28,550 | — | — |
| 2023-03-01 | $5.00 | $9.67 | 33,570 | — | — |
| 2023-02-28 | $5.20 | $10.06 | 109,960 | — | — |
| 2023-02-27 | $5.00 | $9.67 | 35,570 | — | — |
| 2023-02-24 | $5.20 | $10.06 | 74,920 | — | — |
| 2023-02-23 | $5.30 | $10.25 | 41,280 | — | — |
| 2023-02-22 | $5.50 | $10.64 | 73,470 | — | — |
| 2023-02-21 | $5.60 | $10.83 | 89,090 | — | — |
| 2023-02-17 | $6.10 | $11.80 | 379,460 | — | — |
| 2023-02-16 | $6.30 | $12.19 | 708,940 | — | — |
| 2023-02-15 | $6.50 | $12.57 | 318,900 | — | — |
| 2023-02-14 | $6.00 | $11.61 | 89,060 | — | — |
| 2023-02-13 | $5.80 | $11.22 | 72,760 | — | — |
| 2023-02-10 | $6.40 | $12.38 | 71,780 | — | — |
| 2023-02-09 | $6.30 | $12.19 | 96,280 | — | — |
| 2023-02-08 | $7.20 | $13.93 | 61,120 | — | — |
| 2023-02-07 | $7.40 | $14.32 | 141,850 | — | — |
| 2023-02-06 | $8.10 | $15.67 | 138,150 | — | — |
| 2023-02-03 | $8.60 | $16.64 | 168,210 | — | — |
| 2023-02-02 | $9.10 | $17.60 | 708,990 | — | — |
| 2023-02-01 | $8.60 | $16.64 | 175,750 | — | — |
| 2023-01-31 | $8.40 | $16.25 | 335,520 | — | — |
| 2023-01-30 | $8.10 | $15.67 | 63,520 | — | — |
| 2023-01-27 | $8.80 | $17.02 | 76,370 | — | — |
| 2023-01-26 | $8.80 | $17.02 | 52,090 | — | — |
| 2023-01-25 | $8.80 | $17.02 | 62,790 | — | — |
| 2023-01-24 | $8.80 | $17.02 | 109,040 | — | — |
| 2023-01-23 | $9.80 | $18.96 | 161,870 | — | — |
| 2023-01-20 | $9.30 | $17.99 | 143,450 | — | — |
| 2023-01-19 | $8.80 | $17.02 | 208,430 | — | — |
| 2023-01-18 | $7.70 | $14.90 | 307,810 | — | — |
| 2023-01-17 | $9.80 | $18.96 | 310,400 | — | — |
| 2023-01-13 | $10.60 | $20.51 | 841,410 | — | — |
| 2023-01-12 | $10.60 | $20.51 | 1,052,420 | — | — |
| 2023-01-11 | $6.60 | $12.77 | 212,890 | — | — |
| 2023-01-10 | $5.90 | $11.41 | 239,140 | — | — |
| 2023-01-09 | $5.40 | $10.45 | 630,890 | — | — |
| 2023-01-06 | $3.90 | $7.54 | 98,310 | — | — |
| 2023-01-05 | $4.00 | $7.74 | 107,370 | — | — |
| 2023-01-04 | $3.70 | $7.16 | 501,010 | — | — |
| 2023-01-03 | $2.80 | $5.42 | 43,360 | — | — |