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
- 2010-10-21 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 | $7.70 | $7.70 | 630,100 | — | — |
| 2023-12-28 | $7.71 | $7.71 | 168,800 | — | — |
| 2023-12-27 | $7.80 | $7.80 | 156,800 | — | — |
| 2023-12-26 | $7.75 | $7.75 | 139,800 | — | — |
| 2023-12-22 | $7.61 | $7.61 | 345,200 | — | — |
| 2023-12-21 | $7.66 | $7.66 | 200,300 | — | — |
| 2023-12-20 | $7.59 | $7.59 | 296,500 | — | — |
| 2023-12-19 | $7.44 | $7.44 | 295,100 | — | — |
| 2023-12-18 | $7.20 | $7.20 | 299,500 | — | — |
| 2023-12-15 | $7.11 | $7.11 | 789,700 | — | — |
| 2023-12-14 | $7.35 | $7.35 | 422,000 | — | — |
| 2023-12-13 | $7.35 | $7.35 | 287,900 | — | — |
| 2023-12-12 | $7.26 | $7.26 | 196,700 | — | — |
| 2023-12-11 | $7.33 | $7.33 | 304,100 | — | — |
| 2023-12-08 | $7.52 | $7.52 | 362,300 | — | — |
| 2023-12-07 | $7.37 | $7.37 | 437,300 | — | — |
| 2023-12-06 | $7.36 | $7.36 | 746,900 | — | — |
| 2023-12-05 | $6.92 | $6.92 | 563,000 | — | — |
| 2023-12-04 | $7.24 | $7.24 | 632,300 | — | — |
| 2023-12-01 | $7.70 | $7.70 | 190,100 | — | — |
| 2023-11-30 | $7.51 | $7.51 | 130,500 | — | — |
| 2023-11-29 | $7.62 | $7.62 | 134,000 | — | — |
| 2023-11-28 | $7.52 | $7.52 | 149,700 | — | — |
| 2023-11-27 | $7.67 | $7.67 | 190,000 | — | — |
| 2023-11-24 | $7.54 | $7.54 | 61,000 | — | — |
| 2023-11-22 | $7.64 | $7.64 | 214,300 | — | — |
| 2023-11-21 | $7.82 | $7.82 | 189,000 | — | — |
| 2023-11-20 | $7.97 | $7.97 | 378,500 | — | — |
| 2023-11-17 | $8.12 | $8.12 | 636,700 | — | — |
| 2023-11-16 | $7.63 | $7.63 | 191,400 | — | — |
| 2023-11-15 | $7.68 | $7.68 | 394,000 | — | — |
| 2023-11-14 | $7.49 | $7.49 | 411,300 | — | — |
| 2023-11-13 | $7.13 | $7.13 | 207,300 | — | — |
| 2023-11-10 | $7.24 | $7.24 | 125,100 | — | — |
| 2023-11-09 | $7.27 | $7.27 | 187,500 | — | — |
| 2023-11-08 | $7.41 | $7.41 | 113,300 | — | — |
| 2023-11-07 | $7.45 | $7.45 | 130,900 | — | — |
| 2023-11-06 | $7.55 | $7.55 | 238,600 | — | — |
| 2023-11-03 | $7.41 | $7.41 | 161,700 | — | — |
| 2023-11-02 | $7.25 | $7.25 | 211,800 | — | — |
| 2023-11-01 | $7.07 | $7.07 | 259,700 | — | — |
| 2023-10-31 | $7.32 | $7.32 | 118,500 | — | — |
| 2023-10-30 | $7.38 | $7.38 | 199,700 | — | — |
| 2023-10-27 | $7.19 | $7.19 | 165,000 | — | — |
| 2023-10-26 | $7.21 | $7.21 | 121,200 | — | — |
| 2023-10-25 | $7.23 | $7.23 | 135,500 | — | — |
| 2023-10-24 | $7.22 | $7.22 | 188,200 | — | — |
| 2023-10-23 | $7.05 | $7.05 | 293,200 | — | — |
| 2023-10-20 | $6.86 | $6.86 | 170,400 | — | — |
| 2023-10-19 | $6.83 | $6.83 | 175,100 | — | — |
| 2023-10-18 | $6.86 | $6.86 | 138,300 | — | — |
| 2023-10-17 | $7.01 | $7.01 | 196,100 | — | — |
| 2023-10-16 | $6.82 | $6.82 | 139,900 | — | — |
| 2023-10-13 | $6.61 | $6.61 | 144,200 | — | — |
| 2023-10-12 | $6.74 | $6.74 | 163,200 | — | — |
| 2023-10-11 | $6.81 | $6.81 | 132,100 | — | — |
| 2023-10-10 | $6.61 | $6.61 | 114,400 | — | — |
| 2023-10-09 | $6.61 | $6.61 | 121,300 | — | — |
| 2023-10-06 | $6.50 | $6.50 | 126,600 | — | — |
| 2023-10-05 | $6.44 | $6.44 | 187,600 | — | — |
| 2023-10-04 | $6.72 | $6.72 | 144,700 | — | — |
| 2023-10-03 | $6.74 | $6.74 | 172,300 | — | — |
| 2023-10-02 | $6.92 | $6.92 | 416,800 | — | — |
| 2023-09-29 | $6.61 | $6.61 | 639,600 | — | — |
| 2023-09-28 | $6.74 | $6.74 | 150,800 | — | — |
| 2023-09-27 | $6.59 | $6.59 | 229,500 | — | — |
| 2023-09-26 | $6.54 | $6.54 | 143,800 | — | — |
| 2023-09-25 | $6.56 | $6.56 | 341,500 | — | — |
| 2023-09-22 | $6.22 | $6.22 | 131,200 | — | — |
| 2023-09-21 | $6.34 | $6.34 | 155,900 | — | — |
| 2023-09-20 | $6.44 | $6.44 | 170,100 | — | — |
| 2023-09-19 | $6.54 | $6.54 | 123,800 | — | — |
| 2023-09-18 | $6.55 | $6.55 | 175,100 | — | — |
| 2023-09-15 | $6.69 | $6.69 | 177,200 | — | — |
| 2023-09-14 | $6.84 | $6.84 | 149,500 | — | — |
| 2023-09-13 | $6.71 | $6.71 | 178,600 | — | — |
| 2023-09-12 | $6.72 | $6.72 | 164,800 | — | — |
| 2023-09-11 | $6.68 | $6.68 | 269,100 | — | — |
| 2023-09-08 | $6.51 | $6.51 | 201,400 | — | — |
| 2023-09-07 | $6.63 | $6.63 | 258,600 | — | — |
| 2023-09-06 | $6.76 | $6.76 | 327,000 | — | — |
| 2023-09-05 | $7.25 | $7.25 | 299,600 | — | — |
| 2023-09-01 | $7.24 | $7.24 | 387,000 | — | — |
| 2023-08-31 | $7.17 | $7.17 | 624,400 | — | — |
| 2023-08-30 | $7.05 | $7.05 | 1,071,200 | — | — |
| 2023-08-29 | $6.86 | $6.86 | 179,800 | — | — |
| 2023-08-28 | $6.85 | $6.85 | 100,100 | — | — |
| 2023-08-25 | $6.79 | $6.79 | 109,200 | — | — |
| 2023-08-24 | $6.80 | $6.80 | 86,500 | — | — |
| 2023-08-23 | $6.83 | $6.83 | 123,700 | — | — |
| 2023-08-22 | $6.70 | $6.70 | 169,400 | — | — |
| 2023-08-21 | $6.79 | $6.79 | 90,900 | — | — |
| 2023-08-18 | $6.94 | $6.94 | 151,600 | — | — |
| 2023-08-17 | $6.67 | $6.67 | 113,200 | — | — |
| 2023-08-16 | $6.70 | $6.70 | 116,500 | — | — |
| 2023-08-15 | $6.83 | $6.83 | 94,200 | — | — |
| 2023-08-14 | $6.94 | $6.94 | 83,400 | — | — |
| 2023-08-11 | $6.95 | $6.95 | 116,400 | — | — |
| 2023-08-10 | $6.89 | $6.89 | 137,600 | — | — |
| 2023-08-09 | $6.69 | $6.69 | 145,900 | — | — |
| 2023-08-08 | $6.99 | $6.99 | 111,200 | — | — |
| 2023-08-07 | $6.97 | $6.97 | 83,100 | — | — |
| 2023-08-04 | $6.85 | $6.85 | 111,800 | — | — |
| 2023-08-03 | $6.85 | $6.85 | 98,900 | — | — |
| 2023-08-02 | $6.78 | $6.78 | 166,700 | — | — |
| 2023-08-01 | $6.89 | $6.89 | 521,600 | — | — |
| 2023-07-31 | $6.74 | $6.74 | 230,200 | — | — |
| 2023-07-28 | $6.47 | $6.47 | 110,100 | — | — |
| 2023-07-27 | $6.33 | $6.33 | 235,000 | — | — |
| 2023-07-26 | $6.29 | $6.29 | 117,500 | — | — |
| 2023-07-25 | $6.24 | $6.24 | 93,200 | — | — |
| 2023-07-24 | $6.31 | $6.31 | 171,200 | — | — |
| 2023-07-21 | $6.23 | $6.23 | 118,600 | — | — |
| 2023-07-20 | $6.35 | $6.35 | 149,900 | — | — |
| 2023-07-19 | $6.40 | $6.40 | 182,700 | — | — |
| 2023-07-18 | $6.47 | $6.47 | 168,400 | — | — |
| 2023-07-17 | $6.37 | $6.37 | 139,700 | — | — |
| 2023-07-14 | $6.27 | $6.27 | 211,500 | — | — |
| 2023-07-13 | $6.28 | $6.28 | 181,900 | — | — |
| 2023-07-12 | $6.38 | $6.38 | 192,200 | — | — |
| 2023-07-11 | $6.38 | $6.38 | 228,200 | — | — |
| 2023-07-10 | $6.17 | $6.17 | 149,200 | — | — |
| 2023-07-07 | $6.12 | $6.12 | 222,300 | — | — |
| 2023-07-06 | $6.19 | $6.19 | 151,900 | — | — |
| 2023-07-05 | $6.34 | $6.34 | 201,500 | — | — |
| 2023-07-03 | $6.52 | $6.52 | 112,600 | — | — |
| 2023-06-30 | $6.39 | $6.39 | 186,400 | — | — |
| 2023-06-29 | $6.37 | $6.37 | 180,400 | — | — |
| 2023-06-28 | $6.31 | $6.31 | 193,800 | — | — |
| 2023-06-27 | $6.40 | $6.40 | 228,300 | — | — |
| 2023-06-26 | $6.39 | $6.39 | 376,900 | — | — |
| 2023-06-23 | $6.14 | $6.14 | 3,455,800 | — | — |
| 2023-06-22 | $6.48 | $6.48 | 301,300 | — | — |
| 2023-06-21 | $6.46 | $6.46 | 322,800 | — | — |
| 2023-06-20 | $6.30 | $6.30 | 383,900 | — | — |
| 2023-06-16 | $6.06 | $6.06 | 231,300 | — | — |
| 2023-06-15 | $6.13 | $6.13 | 248,800 | — | — |
| 2023-06-14 | $6.04 | $6.04 | 467,600 | — | — |
| 2023-06-13 | $6.07 | $6.07 | 341,700 | — | — |
| 2023-06-12 | $5.90 | $5.90 | 524,200 | — | — |
| 2023-06-09 | $5.82 | $5.82 | 341,400 | — | — |
| 2023-06-08 | $6.08 | $6.08 | 515,700 | — | — |
| 2023-06-07 | $5.97 | $5.97 | 1,860,000 | — | — |
| 2023-06-06 | $5.24 | $5.24 | 1,012,100 | — | — |
| 2023-06-05 | $5.06 | $5.06 | 252,500 | — | — |
| 2023-06-02 | $5.05 | $5.05 | 215,400 | — | — |
| 2023-06-01 | $4.79 | $4.79 | 104,500 | — | — |
| 2023-05-31 | $4.75 | $4.75 | 166,700 | — | — |
| 2023-05-30 | $4.69 | $4.69 | 301,900 | — | — |
| 2023-05-26 | $4.78 | $4.78 | 210,100 | — | — |
| 2023-05-25 | $4.76 | $4.76 | 215,800 | — | — |
| 2023-05-24 | $5.05 | $5.05 | 134,100 | — | — |
| 2023-05-23 | $5.15 | $5.15 | 254,200 | — | — |
| 2023-05-22 | $5.09 | $5.09 | 147,700 | — | — |
| 2023-05-19 | $5.01 | $5.01 | 351,300 | — | — |
| 2023-05-18 | $5.26 | $5.26 | 196,900 | — | — |
| 2023-05-17 | $5.35 | $5.35 | 124,300 | — | — |
| 2023-05-16 | $5.21 | $5.21 | 102,800 | — | — |
| 2023-05-15 | $5.31 | $5.31 | 199,000 | — | — |
| 2023-05-12 | $5.36 | $5.36 | 64,400 | — | — |
| 2023-05-11 | $5.34 | $5.34 | 131,700 | — | — |
| 2023-05-10 | $5.40 | $5.40 | 153,600 | — | — |
| 2023-05-09 | $5.29 | $5.29 | 173,900 | — | — |
| 2023-05-08 | $5.33 | $5.33 | 191,100 | — | — |
| 2023-05-05 | $5.39 | $5.39 | 210,500 | — | — |
| 2023-05-04 | $5.32 | $5.32 | 178,300 | — | — |
| 2023-05-03 | $5.42 | $5.42 | 177,500 | — | — |
| 2023-05-02 | $5.40 | $5.40 | 163,800 | — | — |
| 2023-05-01 | $5.28 | $5.28 | 100,400 | — | — |
| 2023-04-28 | $5.24 | $5.24 | 195,300 | — | — |
| 2023-04-27 | $5.20 | $5.20 | 331,900 | — | — |
| 2023-04-26 | $5.09 | $5.09 | 403,100 | — | — |
| 2023-04-25 | $5.33 | $5.33 | 256,400 | — | — |
| 2023-04-24 | $5.71 | $5.71 | 127,600 | — | — |
| 2023-04-21 | $5.71 | $5.71 | 154,000 | — | — |
| 2023-04-20 | $5.83 | $5.83 | 204,500 | — | — |
| 2023-04-19 | $5.98 | $5.98 | 158,500 | — | — |
| 2023-04-18 | $6.05 | $6.05 | 145,900 | — | — |
| 2023-04-17 | $6.07 | $6.07 | 162,900 | — | — |
| 2023-04-14 | $6.03 | $6.03 | 181,400 | — | — |
| 2023-04-13 | $6.01 | $6.01 | 197,600 | — | — |
| 2023-04-12 | $6.09 | $6.09 | 246,500 | — | — |
| 2023-04-11 | $6.34 | $6.34 | 752,700 | — | — |
| 2023-04-10 | $6.21 | $6.21 | 554,600 | — | — |
| 2023-04-06 | $5.89 | $5.89 | 138,200 | — | — |
| 2023-04-05 | $5.91 | $5.91 | 163,200 | — | — |
| 2023-04-04 | $5.88 | $5.88 | 208,400 | — | — |
| 2023-04-03 | $5.97 | $5.97 | 204,200 | — | — |
| 2023-03-31 | $5.99 | $5.99 | 129,100 | — | — |
| 2023-03-30 | $5.92 | $5.92 | 137,500 | — | — |
| 2023-03-29 | $5.87 | $5.87 | 192,400 | — | — |
| 2023-03-28 | $5.91 | $5.91 | 152,700 | — | — |
| 2023-03-27 | $5.74 | $5.74 | 198,300 | — | — |
| 2023-03-24 | $5.83 | $5.83 | 161,100 | — | — |
| 2023-03-23 | $5.93 | $5.93 | 234,100 | — | — |
| 2023-03-22 | $6.07 | $6.07 | 232,600 | — | — |
| 2023-03-21 | $6.07 | $6.07 | 336,500 | — | — |
| 2023-03-20 | $5.95 | $5.95 | 441,400 | — | — |
| 2023-03-17 | $5.83 | $5.83 | 1,427,900 | — | — |
| 2023-03-16 | $5.91 | $5.91 | 270,100 | — | — |
| 2023-03-15 | $5.72 | $5.72 | 297,000 | — | — |
| 2023-03-14 | $5.81 | $5.81 | 353,200 | — | — |
| 2023-03-13 | $5.62 | $5.62 | 321,500 | — | — |
| 2023-03-10 | $5.52 | $5.52 | 368,600 | — | — |
| 2023-03-09 | $5.60 | $5.60 | 518,300 | — | — |
| 2023-03-08 | $5.89 | $5.89 | 602,000 | — | — |
| 2023-03-07 | $5.44 | $5.44 | 174,300 | — | — |
| 2023-03-06 | $5.35 | $5.35 | 243,100 | — | — |
| 2023-03-03 | $5.54 | $5.54 | 243,700 | — | — |
| 2023-03-02 | $5.48 | $5.48 | 319,300 | — | — |
| 2023-03-01 | $5.37 | $5.37 | 258,100 | — | — |
| 2023-02-28 | $5.30 | $5.30 | 160,800 | — | — |
| 2023-02-27 | $5.37 | $5.37 | 109,100 | — | — |
| 2023-02-24 | $5.46 | $5.46 | 197,200 | — | — |
| 2023-02-23 | $5.59 | $5.59 | 201,200 | — | — |
| 2023-02-22 | $5.67 | $5.67 | 263,800 | — | — |
| 2023-02-21 | $5.60 | $5.60 | 166,300 | — | — |
| 2023-02-17 | $5.82 | $5.82 | 195,200 | — | — |
| 2023-02-16 | $5.68 | $5.68 | 228,500 | — | — |
| 2023-02-15 | $5.70 | $5.70 | 212,500 | — | — |
| 2023-02-14 | $5.60 | $5.60 | 157,900 | — | — |
| 2023-02-13 | $5.56 | $5.56 | 119,700 | — | — |
| 2023-02-10 | $5.44 | $5.44 | 153,400 | — | — |
| 2023-02-09 | $5.50 | $5.50 | 238,600 | — | — |
| 2023-02-08 | $5.54 | $5.54 | 324,400 | — | — |
| 2023-02-07 | $5.71 | $5.71 | 254,600 | — | — |
| 2023-02-06 | $5.72 | $5.72 | 232,100 | — | — |
| 2023-02-03 | $5.70 | $5.70 | 265,000 | — | — |
| 2023-02-02 | $5.98 | $5.98 | 262,400 | — | — |
| 2023-02-01 | $5.87 | $5.87 | 253,500 | — | — |
| 2023-01-31 | $5.95 | $5.95 | 476,600 | — | — |
| 2023-01-30 | $5.80 | $5.80 | 239,300 | — | — |
| 2023-01-27 | $5.55 | $5.55 | 180,300 | — | — |
| 2023-01-26 | $5.47 | $5.47 | 169,300 | — | — |
| 2023-01-25 | $5.45 | $5.45 | 144,500 | — | — |
| 2023-01-24 | $5.45 | $5.45 | 153,100 | — | — |
| 2023-01-23 | $5.62 | $5.62 | 299,300 | — | — |
| 2023-01-20 | $5.63 | $5.63 | 214,100 | — | — |
| 2023-01-19 | $5.45 | $5.45 | 198,600 | — | — |
| 2023-01-18 | $5.56 | $5.56 | 368,300 | — | — |
| 2023-01-17 | $5.73 | $5.73 | 337,000 | — | — |
| 2023-01-13 | $5.45 | $5.45 | 203,700 | — | — |
| 2023-01-12 | $5.51 | $5.51 | 199,400 | — | — |
| 2023-01-11 | $5.26 | $5.26 | 238,500 | — | — |
| 2023-01-10 | $5.19 | $5.19 | 217,600 | — | — |
| 2023-01-09 | $5.19 | $5.19 | 284,600 | — | — |
| 2023-01-06 | $5.01 | $5.01 | 230,000 | — | — |
| 2023-01-05 | $4.88 | $4.88 | 228,600 | — | — |
| 2023-01-04 | $4.93 | $4.93 | 225,300 | — | — |
| 2023-01-03 | $4.76 | $4.76 | 233,100 | — | — |