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
- 2012-09-25 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 | $9.47 | $9.47 | 325,200 | — | — |
| 2023-12-28 | $9.14 | $9.14 | 74,300 | — | — |
| 2023-12-27 | $9.42 | $9.42 | 111,700 | — | — |
| 2023-12-26 | $9.37 | $9.37 | 112,300 | — | — |
| 2023-12-22 | $8.86 | $8.86 | 36,900 | — | — |
| 2023-12-21 | $8.94 | $8.94 | 52,300 | — | — |
| 2023-12-20 | $8.60 | $8.60 | 112,600 | — | — |
| 2023-12-19 | $8.97 | $8.97 | 136,500 | — | — |
| 2023-12-18 | $8.39 | $8.39 | 81,000 | — | — |
| 2023-12-15 | $8.27 | $8.27 | 63,200 | — | — |
| 2023-12-14 | $8.13 | $8.13 | 102,000 | — | — |
| 2023-12-13 | $8.40 | $8.40 | 55,700 | — | — |
| 2023-12-12 | $8.16 | $8.16 | 75,200 | — | — |
| 2023-12-11 | $8.45 | $8.45 | 79,000 | — | — |
| 2023-12-08 | $8.67 | $8.67 | 117,500 | — | — |
| 2023-12-07 | $8.44 | $8.44 | 136,400 | — | — |
| 2023-12-06 | $8.75 | $8.75 | 86,200 | — | — |
| 2023-12-05 | $8.76 | $8.76 | 112,100 | — | — |
| 2023-12-04 | $8.77 | $8.77 | 272,400 | — | — |
| 2023-12-01 | $7.82 | $7.82 | 99,100 | — | — |
| 2023-11-30 | $7.36 | $7.36 | 139,500 | — | — |
| 2023-11-29 | $7.87 | $7.87 | 65,200 | — | — |
| 2023-11-28 | $7.67 | $7.67 | 109,600 | — | — |
| 2023-11-27 | $7.49 | $7.49 | 114,800 | — | — |
| 2023-11-24 | $7.19 | $7.19 | 35,400 | — | — |
| 2023-11-22 | $7.21 | $7.21 | 41,400 | — | — |
| 2023-11-21 | $7.20 | $7.20 | 97,700 | — | — |
| 2023-11-20 | $7.57 | $7.57 | 233,500 | — | — |
| 2023-11-17 | $6.87 | $6.87 | 102,100 | — | — |
| 2023-11-16 | $6.51 | $6.51 | 98,500 | — | — |
| 2023-11-15 | $6.28 | $6.28 | 282,400 | — | — |
| 2023-11-14 | $5.50 | $5.50 | 151,700 | — | — |
| 2023-11-13 | $4.83 | $4.83 | 73,500 | — | — |
| 2023-11-10 | $4.96 | $4.96 | 34,100 | — | — |
| 2023-11-09 | $4.69 | $4.69 | 23,800 | — | — |
| 2023-11-08 | $4.86 | $4.86 | 11,800 | — | — |
| 2023-11-07 | $4.97 | $4.97 | 10,200 | — | — |
| 2023-11-06 | $5.00 | $5.00 | 38,200 | — | — |
| 2023-11-03 | $4.95 | $4.95 | 48,300 | — | — |
| 2023-11-02 | $4.76 | $4.76 | 21,400 | — | — |
| 2023-11-01 | $4.69 | $4.69 | 31,200 | — | — |
| 2023-10-31 | $4.73 | $4.73 | 35,600 | — | — |
| 2023-10-30 | $4.93 | $4.93 | 79,400 | — | — |
| 2023-10-27 | $4.54 | $4.54 | 30,600 | — | — |
| 2023-10-26 | $4.33 | $4.33 | 60,100 | — | — |
| 2023-10-25 | $4.55 | $4.55 | 24,000 | — | — |
| 2023-10-24 | $4.67 | $4.67 | 36,800 | — | — |
| 2023-10-23 | $4.71 | $4.71 | 40,000 | — | — |
| 2023-10-20 | $4.69 | $4.69 | 59,900 | — | — |
| 2023-10-19 | $4.71 | $4.71 | 22,700 | — | — |
| 2023-10-18 | $4.86 | $4.86 | 30,500 | — | — |
| 2023-10-17 | $4.97 | $4.97 | 46,500 | — | — |
| 2023-10-16 | $4.86 | $4.86 | 56,200 | — | — |
| 2023-10-13 | $4.83 | $4.83 | 63,300 | — | — |
| 2023-10-12 | $4.85 | $4.85 | 102,000 | — | — |
| 2023-10-11 | $5.01 | $5.01 | 39,500 | — | — |
| 2023-10-10 | $5.25 | $5.25 | 29,100 | — | — |
| 2023-10-09 | $5.20 | $5.20 | 93,600 | — | — |
| 2023-10-06 | $5.18 | $5.18 | 33,100 | — | — |
| 2023-10-05 | $5.25 | $5.25 | 31,200 | — | — |
| 2023-10-04 | $5.31 | $5.31 | 33,700 | — | — |
| 2023-10-03 | $5.33 | $5.33 | 26,600 | — | — |
| 2023-10-02 | $5.47 | $5.47 | 36,300 | — | — |
| 2023-09-29 | $5.58 | $5.58 | 49,000 | — | — |
| 2023-09-28 | $5.85 | $5.85 | 25,100 | — | — |
| 2023-09-27 | $5.90 | $5.90 | 25,400 | — | — |
| 2023-09-26 | $5.97 | $5.97 | 41,700 | — | — |
| 2023-09-25 | $5.95 | $5.95 | 28,200 | — | — |
| 2023-09-22 | $6.02 | $6.02 | 22,700 | — | — |
| 2023-09-21 | $6.05 | $6.05 | 38,000 | — | — |
| 2023-09-20 | $6.12 | $6.12 | 28,000 | — | — |
| 2023-09-19 | $6.03 | $6.03 | 23,100 | — | — |
| 2023-09-18 | $6.11 | $6.11 | 30,600 | — | — |
| 2023-09-15 | $6.18 | $6.18 | 99,800 | — | — |
| 2023-09-14 | $5.99 | $5.99 | 70,600 | — | — |
| 2023-09-13 | $6.27 | $6.27 | 43,200 | — | — |
| 2023-09-12 | $6.49 | $6.49 | 42,100 | — | — |
| 2023-09-11 | $6.68 | $6.68 | 51,600 | — | — |
| 2023-09-08 | $6.42 | $6.42 | 19,100 | — | — |
| 2023-09-07 | $6.27 | $6.27 | 14,400 | — | — |
| 2023-09-06 | $6.37 | $6.37 | 31,700 | — | — |
| 2023-09-05 | $6.50 | $6.50 | 37,500 | — | — |
| 2023-09-01 | $6.29 | $6.29 | 20,500 | — | — |
| 2023-08-31 | $6.50 | $6.50 | 40,400 | — | — |
| 2023-08-30 | $6.43 | $6.43 | 23,400 | — | — |
| 2023-08-29 | $6.34 | $6.34 | 21,700 | — | — |
| 2023-08-28 | $6.17 | $6.17 | 31,700 | — | — |
| 2023-08-25 | $6.22 | $6.22 | 38,100 | — | — |
| 2023-08-24 | $6.22 | $6.22 | 53,200 | — | — |
| 2023-08-23 | $6.66 | $6.66 | 31,500 | — | — |
| 2023-08-22 | $6.59 | $6.59 | 37,600 | — | — |
| 2023-08-21 | $6.64 | $6.64 | 68,700 | — | — |
| 2023-08-18 | $6.95 | $6.95 | 90,100 | — | — |
| 2023-08-17 | $6.91 | $6.91 | 53,800 | — | — |
| 2023-08-16 | $7.23 | $7.23 | 99,000 | — | — |
| 2023-08-15 | $7.44 | $7.44 | 233,300 | — | — |
| 2023-08-14 | $6.50 | $6.50 | 119,700 | — | — |
| 2023-08-11 | $6.60 | $6.60 | 34,700 | — | — |
| 2023-08-10 | $6.37 | $6.37 | 29,100 | — | — |
| 2023-08-09 | $6.47 | $6.47 | 42,200 | — | — |
| 2023-08-08 | $6.45 | $6.45 | 44,200 | — | — |
| 2023-08-07 | $6.58 | $6.58 | 45,900 | — | — |
| 2023-08-04 | $6.65 | $6.65 | 24,300 | — | — |
| 2023-08-03 | $6.41 | $6.41 | 61,900 | — | — |
| 2023-08-02 | $6.80 | $6.80 | 59,000 | — | — |
| 2023-08-01 | $7.08 | $7.08 | 27,400 | — | — |
| 2023-07-31 | $7.11 | $7.11 | 40,400 | — | — |
| 2023-07-28 | $7.01 | $7.01 | 37,700 | — | — |
| 2023-07-27 | $7.21 | $7.21 | 79,900 | — | — |
| 2023-07-26 | $7.30 | $7.30 | 47,100 | — | — |
| 2023-07-25 | $7.51 | $7.51 | 38,800 | — | — |
| 2023-07-24 | $7.53 | $7.53 | 54,200 | — | — |
| 2023-07-21 | $7.49 | $7.49 | 23,500 | — | — |
| 2023-07-20 | $7.49 | $7.49 | 31,400 | — | — |
| 2023-07-19 | $7.59 | $7.59 | 32,500 | — | — |
| 2023-07-18 | $7.60 | $7.60 | 64,800 | — | — |
| 2023-07-17 | $7.87 | $7.87 | 71,800 | — | — |
| 2023-07-14 | $7.58 | $7.58 | 36,000 | — | — |
| 2023-07-13 | $7.83 | $7.83 | 19,400 | — | — |
| 2023-07-12 | $7.75 | $7.75 | 65,200 | — | — |
| 2023-07-11 | $8.10 | $8.10 | 60,600 | — | — |
| 2023-07-10 | $8.11 | $8.11 | 50,700 | — | — |
| 2023-07-07 | $8.19 | $8.19 | 121,700 | — | — |
| 2023-07-06 | $7.94 | $7.94 | 39,900 | — | — |
| 2023-07-05 | $7.83 | $7.83 | 74,900 | — | — |
| 2023-07-03 | $7.49 | $7.49 | 78,300 | — | — |
| 2023-06-30 | $7.61 | $7.61 | 91,900 | — | — |
| 2023-06-29 | $8.01 | $8.01 | 56,800 | — | — |
| 2023-06-28 | $7.72 | $7.72 | 58,100 | — | — |
| 2023-06-27 | $7.50 | $7.50 | 52,600 | — | — |
| 2023-06-26 | $7.28 | $7.28 | 59,600 | — | — |
| 2023-06-23 | $7.64 | $7.64 | 50,400 | — | — |
| 2023-06-22 | $7.66 | $7.66 | 34,600 | — | — |
| 2023-06-21 | $7.83 | $7.83 | 34,600 | — | — |
| 2023-06-20 | $7.87 | $7.87 | 93,700 | — | — |
| 2023-06-16 | $7.74 | $7.74 | 75,900 | — | — |
| 2023-06-15 | $7.67 | $7.67 | 112,900 | — | — |
| 2023-06-14 | $8.18 | $8.18 | 105,600 | — | — |
| 2023-06-13 | $8.21 | $8.21 | 76,000 | — | — |
| 2023-06-12 | $8.34 | $8.34 | 69,500 | — | — |
| 2023-06-09 | $8.35 | $8.35 | 178,600 | — | — |
| 2023-06-08 | $8.25 | $8.25 | 220,500 | — | — |
| 2023-06-07 | $7.78 | $7.78 | 94,500 | — | — |
| 2023-06-06 | $7.77 | $7.77 | 174,900 | — | — |
| 2023-06-05 | $7.87 | $7.87 | 96,900 | — | — |
| 2023-06-02 | $7.80 | $7.80 | 114,600 | — | — |
| 2023-06-01 | $7.74 | $7.74 | 68,300 | — | — |
| 2023-05-31 | $7.81 | $7.81 | 135,000 | — | — |
| 2023-05-30 | $7.91 | $7.91 | 248,200 | — | — |
| 2023-05-26 | $7.34 | $7.34 | 225,200 | — | — |
| 2023-05-25 | $7.25 | $7.25 | 144,500 | — | — |
| 2023-05-24 | $7.57 | $7.57 | 72,900 | — | — |
| 2023-05-23 | $7.91 | $7.91 | 108,000 | — | — |
| 2023-05-22 | $7.90 | $7.90 | 300,600 | — | — |
| 2023-05-19 | $7.42 | $7.42 | 264,700 | — | — |
| 2023-05-18 | $7.41 | $7.41 | 296,700 | — | — |
| 2023-05-17 | $7.31 | $7.31 | 460,100 | — | — |
| 2023-05-16 | $6.74 | $6.74 | 663,100 | — | — |
| 2023-05-15 | $5.92 | $5.92 | 308,600 | — | — |
| 2023-05-12 | $5.40 | $5.40 | 62,500 | — | — |
| 2023-05-11 | $5.81 | $5.81 | 44,400 | — | — |
| 2023-05-10 | $5.94 | $5.94 | 25,100 | — | — |
| 2023-05-09 | $5.82 | $5.82 | 40,100 | — | — |
| 2023-05-08 | $5.60 | $5.60 | 20,100 | — | — |
| 2023-05-05 | $5.45 | $5.45 | 11,400 | — | — |
| 2023-05-04 | $5.37 | $5.37 | 53,600 | — | — |
| 2023-05-03 | $5.51 | $5.51 | 31,600 | — | — |
| 2023-05-02 | $5.71 | $5.71 | 87,400 | — | — |
| 2023-05-01 | $5.32 | $5.32 | 48,500 | — | — |
| 2023-04-28 | $5.28 | $5.28 | 20,600 | — | — |
| 2023-04-27 | $5.29 | $5.29 | 33,200 | — | — |
| 2023-04-26 | $5.36 | $5.36 | 25,400 | — | — |
| 2023-04-25 | $5.20 | $5.20 | 8,200 | — | — |
| 2023-04-24 | $5.32 | $5.32 | 25,300 | — | — |
| 2023-04-21 | $5.28 | $5.28 | 40,600 | — | — |
| 2023-04-20 | $5.43 | $5.43 | 22,200 | — | — |
| 2023-04-19 | $5.50 | $5.50 | 11,800 | — | — |
| 2023-04-18 | $5.47 | $5.47 | 57,800 | — | — |
| 2023-04-17 | $5.77 | $5.77 | 44,600 | — | — |
| 2023-04-14 | $5.72 | $5.72 | 47,500 | — | — |
| 2023-04-13 | $5.58 | $5.58 | 56,000 | — | — |
| 2023-04-12 | $5.69 | $5.69 | 21,800 | — | — |
| 2023-04-11 | $5.95 | $5.95 | 31,600 | — | — |
| 2023-04-10 | $5.91 | $5.91 | 124,900 | — | — |
| 2023-04-06 | $5.61 | $5.61 | 54,000 | — | — |
| 2023-04-05 | $5.50 | $5.50 | 67,600 | — | — |
| 2023-04-04 | $5.25 | $5.25 | 111,100 | — | — |
| 2023-04-03 | $5.46 | $5.46 | 472,600 | — | — |
| 2023-03-31 | $4.00 | $4.00 | 133,900 | — | — |
| 2023-03-30 | $4.00 | $4.00 | 6,100 | — | — |
| 2023-03-29 | $3.86 | $3.86 | 19,900 | — | — |
| 2023-03-28 | $3.80 | $3.80 | 24,400 | — | — |
| 2023-03-27 | $3.80 | $3.80 | 1,000 | — | — |
| 2023-03-24 | $3.79 | $3.79 | 26,200 | — | — |
| 2023-03-23 | $3.71 | $3.71 | 12,300 | — | — |
| 2023-03-22 | $3.82 | $3.82 | 11,400 | — | — |
| 2023-03-21 | $3.85 | $3.85 | 11,400 | — | — |
| 2023-03-20 | $3.80 | $3.80 | 19,500 | — | — |
| 2023-03-17 | $3.86 | $3.86 | 36,200 | — | — |
| 2023-03-16 | $4.10 | $4.10 | 6,000 | — | — |
| 2023-03-15 | $3.97 | $3.97 | 21,900 | — | — |
| 2023-03-14 | $4.02 | $4.02 | 18,300 | — | — |
| 2023-03-13 | $4.03 | $4.03 | 18,200 | — | — |
| 2023-03-10 | $4.16 | $4.16 | 10,300 | — | — |
| 2023-03-09 | $4.15 | $4.15 | 9,100 | — | — |
| 2023-03-08 | $4.31 | $4.31 | 3,200 | — | — |
| 2023-03-07 | $4.22 | $4.22 | 11,300 | — | — |
| 2023-03-06 | $4.32 | $4.32 | 6,500 | — | — |
| 2023-03-03 | $4.25 | $4.25 | 58,800 | — | — |
| 2023-03-02 | $4.30 | $4.30 | 14,300 | — | — |
| 2023-03-01 | $4.41 | $4.41 | 20,700 | — | — |
| 2023-02-28 | $4.41 | $4.41 | 18,800 | — | — |
| 2023-02-27 | $4.42 | $4.42 | 30,000 | — | — |
| 2023-02-24 | $4.33 | $4.33 | 180,300 | — | — |
| 2023-02-23 | $4.46 | $4.46 | 14,200 | — | — |
| 2023-02-22 | $4.42 | $4.42 | 10,800 | — | — |
| 2023-02-21 | $4.60 | $4.60 | 20,800 | — | — |
| 2023-02-17 | $4.69 | $4.69 | 28,800 | — | — |
| 2023-02-16 | $4.59 | $4.59 | 45,000 | — | — |
| 2023-02-15 | $4.60 | $4.60 | 31,000 | — | — |
| 2023-02-14 | $4.69 | $4.69 | 17,800 | — | — |
| 2023-02-13 | $4.70 | $4.70 | 7,200 | — | — |
| 2023-02-10 | $4.74 | $4.74 | 6,900 | — | — |
| 2023-02-09 | $4.79 | $4.79 | 6,300 | — | — |
| 2023-02-08 | $4.76 | $4.76 | 15,800 | — | — |
| 2023-02-07 | $4.80 | $4.80 | 13,600 | — | — |
| 2023-02-06 | $4.78 | $4.78 | 5,400 | — | — |
| 2023-02-03 | $4.72 | $4.72 | 10,900 | — | — |
| 2023-02-02 | $4.80 | $4.80 | 9,400 | — | — |
| 2023-02-01 | $4.77 | $4.77 | 5,500 | — | — |
| 2023-01-31 | $4.76 | $4.76 | 12,500 | — | — |
| 2023-01-30 | $4.76 | $4.76 | 11,700 | — | — |
| 2023-01-27 | $4.80 | $4.80 | 10,700 | — | — |
| 2023-01-26 | $4.83 | $4.83 | 3,400 | — | — |
| 2023-01-25 | $4.86 | $4.86 | 12,700 | — | — |
| 2023-01-24 | $4.91 | $4.91 | 7,700 | — | — |
| 2023-01-23 | $4.83 | $4.83 | 15,900 | — | — |
| 2023-01-20 | $5.07 | $5.07 | 2,600 | — | — |
| 2023-01-19 | $4.95 | $4.95 | 8,400 | — | — |
| 2023-01-18 | $5.13 | $5.13 | 6,600 | — | — |
| 2023-01-17 | $4.95 | $4.95 | 16,500 | — | — |
| 2023-01-13 | $5.02 | $5.02 | 20,900 | — | — |
| 2023-01-12 | $5.11 | $5.11 | 10,100 | — | — |
| 2023-01-11 | $5.04 | $5.04 | 7,100 | — | — |
| 2023-01-10 | $5.22 | $5.22 | 21,600 | — | — |
| 2023-01-09 | $4.99 | $4.99 | 16,900 | — | — |
| 2023-01-06 | $4.78 | $4.78 | 4,500 | — | — |
| 2023-01-05 | $4.98 | $4.98 | 20,900 | — | — |
| 2023-01-04 | $4.67 | $4.67 | 7,400 | — | — |
| 2023-01-03 | $4.69 | $4.69 | 4,400 | — | — |