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
- 2018-01-19 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 | $6.82 | $8.28 | 2,493,900 | — | — |
| 2023-12-28 | $6.84 | $8.30 | 1,570,500 | — | — |
| 2023-12-27 | $6.80 | $8.25 | 2,138,000 | — | — |
| 2023-12-26 | $6.72 | $8.16 | 1,366,400 | — | — |
| 2023-12-22 | $6.66 | $8.08 | 1,668,100 | — | — |
| 2023-12-21 | $6.55 | $7.95 | 2,785,600 | — | — |
| 2023-12-20 | $6.55 | $7.95 | 1,484,800 | — | — |
| 2023-12-19 | $6.76 | $8.21 | 1,677,200 | — | — |
| 2023-12-18 | $6.64 | $8.06 | 3,003,200 | — | — |
| 2023-12-15 | $6.88 | $8.35 | 6,393,000 | — | — |
| 2023-12-14 | $6.82 | $8.28 | 4,203,900 | — | — |
| 2023-12-13 | $6.67 | $8.10 | 4,500,100 | — | — |
| 2023-12-12 | $6.48 | $7.82 | 1,815,100 | — | — |
| 2023-12-11 | $6.44 | $7.78 | 1,623,400 | — | — |
| 2023-12-08 | $6.42 | $7.75 | 2,156,400 | — | — |
| 2023-12-07 | $6.27 | $7.57 | 2,067,600 | — | — |
| 2023-12-06 | $6.16 | $7.44 | 2,425,200 | — | — |
| 2023-12-05 | $6.19 | $7.47 | 2,789,700 | — | — |
| 2023-12-04 | $6.22 | $7.51 | 3,462,100 | — | — |
| 2023-12-01 | $6.18 | $7.46 | 2,642,000 | — | — |
| 2023-11-30 | $5.87 | $7.09 | 3,251,000 | — | — |
| 2023-11-29 | $5.83 | $7.04 | 2,750,800 | — | — |
| 2023-11-28 | $5.78 | $6.98 | 1,779,100 | — | — |
| 2023-11-27 | $5.79 | $6.99 | 1,418,300 | — | — |
| 2023-11-24 | $5.99 | $7.23 | 672,800 | — | — |
| 2023-11-22 | $5.94 | $7.17 | 1,332,300 | — | — |
| 2023-11-21 | $5.96 | $7.20 | 1,449,700 | — | — |
| 2023-11-20 | $6.09 | $7.35 | 1,965,600 | — | — |
| 2023-11-17 | $6.15 | $7.43 | 2,506,700 | — | — |
| 2023-11-16 | $5.94 | $7.17 | 1,819,100 | — | — |
| 2023-11-15 | $6.20 | $7.49 | 2,468,900 | — | — |
| 2023-11-14 | $6.14 | $7.41 | 2,452,100 | — | — |
| 2023-11-13 | $5.75 | $6.94 | 2,356,300 | — | — |
| 2023-11-10 | $5.88 | $7.10 | 2,065,600 | — | — |
| 2023-11-09 | $5.85 | $7.06 | 2,212,200 | — | — |
| 2023-11-08 | $5.89 | $7.11 | 4,363,800 | — | — |
| 2023-11-07 | $6.09 | $7.35 | 1,838,700 | — | — |
| 2023-11-06 | $6.23 | $7.52 | 2,562,600 | — | — |
| 2023-11-03 | $6.13 | $7.40 | 3,494,600 | — | — |
| 2023-11-02 | $6.50 | $7.85 | 6,032,500 | — | — |
| 2023-11-01 | $5.58 | $6.74 | 2,679,800 | — | — |
| 2023-10-31 | $5.66 | $6.83 | 2,059,500 | — | — |
| 2023-10-30 | $5.69 | $6.87 | 1,985,400 | — | — |
| 2023-10-27 | $5.69 | $6.87 | 2,077,600 | — | — |
| 2023-10-26 | $5.84 | $7.05 | 2,317,900 | — | — |
| 2023-10-25 | $5.90 | $7.12 | 2,141,700 | — | — |
| 2023-10-24 | $6.19 | $7.47 | 1,290,700 | — | — |
| 2023-10-23 | $6.09 | $7.35 | 1,522,200 | — | — |
| 2023-10-20 | $6.25 | $7.55 | 1,293,700 | — | — |
| 2023-10-19 | $6.33 | $7.64 | 1,484,900 | — | — |
| 2023-10-18 | $6.30 | $7.61 | 1,175,200 | — | — |
| 2023-10-17 | $6.51 | $7.86 | 1,271,600 | — | — |
| 2023-10-16 | $6.50 | $7.85 | 1,661,500 | — | — |
| 2023-10-13 | $6.28 | $7.58 | 1,396,400 | — | — |
| 2023-10-12 | $6.34 | $7.65 | 1,847,600 | — | — |
| 2023-10-11 | $6.48 | $7.82 | 1,603,000 | — | — |
| 2023-10-10 | $6.42 | $7.75 | 2,253,600 | — | — |
| 2023-10-09 | $6.50 | $7.85 | 2,750,500 | — | — |
| 2023-10-06 | $6.45 | $7.79 | 3,062,500 | — | — |
| 2023-10-05 | $6.41 | $7.74 | 3,104,400 | — | — |
| 2023-10-04 | $6.22 | $7.51 | 2,280,600 | — | — |
| 2023-10-03 | $5.99 | $7.23 | 3,087,600 | — | — |
| 2023-10-02 | $6.02 | $7.27 | 2,201,900 | — | — |
| 2023-09-29 | $6.00 | $7.24 | 1,515,500 | — | — |
| 2023-09-28 | $6.12 | $7.39 | 1,928,600 | — | — |
| 2023-09-27 | $5.98 | $7.22 | 2,880,300 | — | — |
| 2023-09-26 | $5.85 | $7.06 | 2,405,100 | — | — |
| 2023-09-25 | $5.91 | $7.14 | 1,953,700 | — | — |
| 2023-09-22 | $5.92 | $7.15 | 1,361,900 | — | — |
| 2023-09-21 | $5.86 | $7.08 | 1,704,900 | — | — |
| 2023-09-20 | $5.94 | $7.17 | 1,497,200 | — | — |
| 2023-09-19 | $5.98 | $7.22 | 1,771,500 | — | — |
| 2023-09-18 | $6.08 | $7.34 | 1,971,900 | — | — |
| 2023-09-15 | $6.10 | $7.36 | 6,992,200 | — | — |
| 2023-09-14 | $5.88 | $7.10 | 1,750,200 | — | — |
| 2023-09-13 | $5.84 | $7.01 | 3,073,300 | — | — |
| 2023-09-12 | $5.88 | $7.06 | 1,883,200 | — | — |
| 2023-09-11 | $5.84 | $7.01 | 2,511,300 | — | — |
| 2023-09-08 | $5.84 | $7.01 | 2,052,100 | — | — |
| 2023-09-07 | $5.82 | $6.98 | 3,656,500 | — | — |
| 2023-09-06 | $6.02 | $7.22 | 2,440,000 | — | — |
| 2023-09-05 | $5.94 | $7.13 | 3,300,200 | — | — |
| 2023-09-01 | $6.43 | $7.72 | 1,675,500 | — | — |
| 2023-08-31 | $6.42 | $7.70 | 2,107,400 | — | — |
| 2023-08-30 | $6.49 | $7.79 | 1,952,400 | — | — |
| 2023-08-29 | $6.46 | $7.75 | 2,048,100 | — | — |
| 2023-08-28 | $6.48 | $7.78 | 1,970,200 | — | — |
| 2023-08-25 | $6.29 | $7.55 | 1,212,000 | — | — |
| 2023-08-24 | $6.44 | $7.73 | 1,467,400 | — | — |
| 2023-08-23 | $6.45 | $7.74 | 1,729,900 | — | — |
| 2023-08-22 | $6.30 | $7.56 | 1,504,400 | — | — |
| 2023-08-21 | $6.28 | $7.54 | 1,481,800 | — | — |
| 2023-08-18 | $6.35 | $7.62 | 1,966,500 | — | — |
| 2023-08-17 | $6.27 | $7.52 | 1,711,100 | — | — |
| 2023-08-16 | $6.43 | $7.72 | 1,922,300 | — | — |
| 2023-08-15 | $6.40 | $7.68 | 3,278,200 | — | — |
| 2023-08-14 | $6.44 | $7.73 | 2,174,500 | — | — |
| 2023-08-11 | $6.55 | $7.86 | 2,303,000 | — | — |
| 2023-08-10 | $6.71 | $8.05 | 2,856,400 | — | — |
| 2023-08-09 | $6.48 | $7.78 | 2,955,300 | — | — |
| 2023-08-08 | $6.31 | $7.57 | 4,766,300 | — | — |
| 2023-08-07 | $6.16 | $7.39 | 4,034,300 | — | — |
| 2023-08-04 | $6.34 | $7.61 | 1,848,400 | — | — |
| 2023-08-03 | $6.33 | $7.60 | 2,553,800 | — | — |
| 2023-08-02 | $6.30 | $7.56 | 1,806,100 | — | — |
| 2023-08-01 | $6.41 | $7.69 | 1,542,400 | — | — |
| 2023-07-31 | $6.38 | $7.66 | 1,399,200 | — | — |
| 2023-07-28 | $6.36 | $7.63 | 1,058,700 | — | — |
| 2023-07-27 | $6.30 | $7.56 | 1,882,000 | — | — |
| 2023-07-26 | $6.50 | $7.80 | 1,899,600 | — | — |
| 2023-07-25 | $6.33 | $7.60 | 1,120,600 | — | — |
| 2023-07-24 | $6.30 | $7.56 | 1,249,100 | — | — |
| 2023-07-21 | $6.30 | $7.56 | 1,219,400 | — | — |
| 2023-07-20 | $6.28 | $7.54 | 1,369,000 | — | — |
| 2023-07-19 | $6.35 | $7.62 | 1,802,700 | — | — |
| 2023-07-18 | $6.21 | $7.45 | 3,662,400 | — | — |
| 2023-07-17 | $6.45 | $7.74 | 2,609,800 | — | — |
| 2023-07-14 | $6.42 | $7.70 | 3,241,400 | — | — |
| 2023-07-13 | $6.56 | $7.87 | 2,589,600 | — | — |
| 2023-07-12 | $6.37 | $7.64 | 2,248,700 | — | — |
| 2023-07-11 | $6.32 | $7.58 | 3,213,600 | — | — |
| 2023-07-10 | $6.34 | $7.61 | 2,226,100 | — | — |
| 2023-07-07 | $6.20 | $7.44 | 2,831,800 | — | — |
| 2023-07-06 | $6.03 | $7.24 | 2,471,700 | — | — |
| 2023-07-05 | $6.13 | $7.36 | 2,640,200 | — | — |
| 2023-07-03 | $6.15 | $7.38 | 1,640,200 | — | — |
| 2023-06-30 | $6.03 | $7.24 | 1,936,000 | — | — |
| 2023-06-29 | $5.98 | $7.18 | 2,312,900 | — | — |
| 2023-06-28 | $5.88 | $7.06 | 1,676,300 | — | — |
| 2023-06-27 | $5.89 | $7.07 | 1,978,300 | — | — |
| 2023-06-26 | $5.95 | $7.14 | 1,672,500 | — | — |
| 2023-06-23 | $5.86 | $7.03 | 4,199,800 | — | — |
| 2023-06-22 | $5.90 | $7.08 | 3,236,200 | — | — |
| 2023-06-21 | $6.11 | $7.33 | 2,966,800 | — | — |
| 2023-06-20 | $6.02 | $7.22 | 4,633,700 | — | — |
| 2023-06-16 | $6.42 | $7.70 | 20,548,800 | — | — |
| 2023-06-15 | $6.17 | $7.40 | 2,637,200 | — | — |
| 2023-06-14 | $6.12 | $7.34 | 2,756,700 | — | — |
| 2023-06-13 | $6.29 | $7.51 | 2,804,200 | — | — |
| 2023-06-12 | $6.20 | $7.40 | 2,629,400 | — | — |
| 2023-06-09 | $6.09 | $7.27 | 2,241,100 | — | — |
| 2023-06-08 | $6.16 | $7.35 | 2,080,700 | — | — |
| 2023-06-07 | $6.27 | $7.48 | 5,974,300 | — | — |
| 2023-06-06 | $6.18 | $7.38 | 3,250,900 | — | — |
| 2023-06-05 | $5.94 | $7.09 | 3,274,000 | — | — |
| 2023-06-02 | $6.03 | $7.20 | 3,795,800 | — | — |
| 2023-06-01 | $5.65 | $6.74 | 3,378,400 | — | — |
| 2023-05-31 | $5.69 | $6.79 | 3,992,200 | — | — |
| 2023-05-30 | $5.82 | $6.95 | 2,565,400 | — | — |
| 2023-05-26 | $5.83 | $6.96 | 1,849,100 | — | — |
| 2023-05-25 | $5.84 | $6.97 | 2,462,200 | — | — |
| 2023-05-24 | $6.04 | $7.21 | 3,264,600 | — | — |
| 2023-05-23 | $6.14 | $7.33 | 2,536,500 | — | — |
| 2023-05-22 | $6.12 | $7.30 | 1,724,700 | — | — |
| 2023-05-19 | $6.00 | $7.16 | 1,896,700 | — | — |
| 2023-05-18 | $6.05 | $7.22 | 2,569,500 | — | — |
| 2023-05-17 | $6.00 | $7.16 | 2,870,200 | — | — |
| 2023-05-16 | $5.93 | $7.08 | 2,601,700 | — | — |
| 2023-05-15 | $6.06 | $7.23 | 2,829,200 | — | — |
| 2023-05-12 | $6.00 | $7.16 | 2,105,300 | — | — |
| 2023-05-11 | $6.03 | $7.20 | 2,754,000 | — | — |
| 2023-05-10 | $6.11 | $7.29 | 3,313,200 | — | — |
| 2023-05-09 | $6.05 | $7.22 | 4,468,700 | — | — |
| 2023-05-08 | $5.94 | $7.09 | 6,263,700 | — | — |
| 2023-05-05 | $5.76 | $6.87 | 8,220,200 | — | — |
| 2023-05-04 | $5.13 | $6.12 | 10,256,500 | — | — |
| 2023-05-03 | $5.28 | $6.30 | 8,241,300 | — | — |
| 2023-05-02 | $5.71 | $6.81 | 7,497,300 | — | — |
| 2023-05-01 | $6.66 | $7.95 | 2,190,000 | — | — |
| 2023-04-28 | $6.70 | $8.00 | 3,780,000 | — | — |
| 2023-04-27 | $6.80 | $8.12 | 2,225,700 | — | — |
| 2023-04-26 | $6.56 | $7.83 | 2,523,800 | — | — |
| 2023-04-25 | $6.66 | $7.95 | 2,593,400 | — | — |
| 2023-04-24 | $6.82 | $8.14 | 2,616,300 | — | — |
| 2023-04-21 | $7.02 | $8.38 | 1,942,500 | — | — |
| 2023-04-20 | $6.98 | $8.33 | 1,473,900 | — | — |
| 2023-04-19 | $6.98 | $8.33 | 2,206,900 | — | — |
| 2023-04-18 | $7.01 | $8.37 | 1,549,600 | — | — |
| 2023-04-17 | $6.97 | $8.32 | 1,521,400 | — | — |
| 2023-04-14 | $6.93 | $8.27 | 2,425,600 | — | — |
| 2023-04-13 | $6.90 | $8.23 | 2,521,900 | — | — |
| 2023-04-12 | $6.80 | $8.12 | 2,291,400 | — | — |
| 2023-04-11 | $6.92 | $8.26 | 1,878,300 | — | — |
| 2023-04-10 | $6.98 | $8.33 | 2,606,900 | — | — |
| 2023-04-06 | $6.87 | $8.20 | 2,004,700 | — | — |
| 2023-04-05 | $6.91 | $8.25 | 5,758,500 | — | — |
| 2023-04-04 | $6.95 | $8.29 | 3,056,700 | — | — |
| 2023-04-03 | $7.16 | $8.55 | 2,902,600 | — | — |
| 2023-03-31 | $7.23 | $8.63 | 2,798,000 | — | — |
| 2023-03-30 | $7.16 | $8.55 | 1,331,200 | — | — |
| 2023-03-29 | $7.18 | $8.57 | 2,203,400 | — | — |
| 2023-03-28 | $7.03 | $8.39 | 5,881,200 | — | — |
| 2023-03-27 | $7.08 | $8.45 | 2,180,700 | — | — |
| 2023-03-24 | $7.11 | $8.49 | 1,952,700 | — | — |
| 2023-03-23 | $6.98 | $8.33 | 2,592,500 | — | — |
| 2023-03-22 | $7.03 | $8.39 | 2,057,400 | — | — |
| 2023-03-21 | $7.17 | $8.56 | 2,447,700 | — | — |
| 2023-03-20 | $7.04 | $8.40 | 2,853,200 | — | — |
| 2023-03-17 | $6.94 | $8.28 | 4,356,300 | — | — |
| 2023-03-16 | $7.00 | $8.35 | 3,396,300 | — | — |
| 2023-03-15 | $6.94 | $8.28 | 4,945,200 | — | — |
| 2023-03-14 | $7.12 | $8.46 | 3,454,800 | — | — |
| 2023-03-13 | $7.08 | $8.41 | 3,681,100 | — | — |
| 2023-03-10 | $7.34 | $8.72 | 2,717,300 | — | — |
| 2023-03-09 | $7.63 | $9.06 | 3,229,800 | — | — |
| 2023-03-08 | $7.78 | $9.24 | 2,579,200 | — | — |
| 2023-03-07 | $7.62 | $9.05 | 2,691,500 | — | — |
| 2023-03-06 | $7.72 | $9.17 | 3,883,800 | — | — |
| 2023-03-03 | $7.67 | $9.11 | 3,071,500 | — | — |
| 2023-03-02 | $7.58 | $9.00 | 2,572,200 | — | — |
| 2023-03-01 | $7.60 | $9.03 | 3,723,900 | — | — |
| 2023-02-28 | $7.54 | $8.95 | 6,660,700 | — | — |
| 2023-02-27 | $7.86 | $9.33 | 3,113,200 | — | — |
| 2023-02-24 | $7.92 | $9.41 | 3,030,900 | — | — |
| 2023-02-23 | $8.06 | $9.57 | 2,605,800 | — | — |
| 2023-02-22 | $8.00 | $9.50 | 1,789,100 | — | — |
| 2023-02-21 | $8.03 | $9.54 | 3,709,200 | — | — |
| 2023-02-17 | $8.37 | $9.94 | 1,891,600 | — | — |
| 2023-02-16 | $8.25 | $9.80 | 1,562,200 | — | — |
| 2023-02-15 | $8.36 | $9.93 | 1,553,600 | — | — |
| 2023-02-14 | $8.30 | $9.86 | 1,668,900 | — | — |
| 2023-02-13 | $8.34 | $9.90 | 1,733,600 | — | — |
| 2023-02-10 | $8.31 | $9.87 | 1,734,900 | — | — |
| 2023-02-09 | $8.27 | $9.82 | 1,729,700 | — | — |
| 2023-02-08 | $8.40 | $9.98 | 1,446,700 | — | — |
| 2023-02-07 | $8.56 | $10.17 | 2,322,400 | — | — |
| 2023-02-06 | $8.42 | $10.00 | 4,048,800 | — | — |
| 2023-02-03 | $8.48 | $10.07 | 2,594,200 | — | — |
| 2023-02-02 | $8.86 | $10.52 | 2,389,200 | — | — |
| 2023-02-01 | $8.79 | $10.44 | 1,938,300 | — | — |
| 2023-01-31 | $8.79 | $10.44 | 2,479,600 | — | — |
| 2023-01-30 | $8.61 | $10.23 | 1,590,600 | — | — |
| 2023-01-27 | $8.60 | $10.21 | 1,680,600 | — | — |
| 2023-01-26 | $8.58 | $10.19 | 2,151,900 | — | — |
| 2023-01-25 | $8.52 | $10.12 | 2,863,500 | — | — |
| 2023-01-24 | $8.68 | $10.31 | 2,535,900 | — | — |
| 2023-01-23 | $8.65 | $10.27 | 2,422,200 | — | — |
| 2023-01-20 | $8.78 | $10.43 | 3,590,000 | — | — |
| 2023-01-19 | $8.73 | $10.37 | 2,824,800 | — | — |
| 2023-01-18 | $9.32 | $11.07 | 2,210,300 | — | — |
| 2023-01-17 | $9.53 | $11.32 | 3,360,500 | — | — |
| 2023-01-13 | $9.79 | $11.63 | 2,823,100 | — | — |
| 2023-01-12 | $9.73 | $11.56 | 2,471,400 | — | — |
| 2023-01-11 | $9.72 | $11.54 | 1,992,700 | — | — |
| 2023-01-10 | $9.58 | $11.38 | 1,458,200 | — | — |
| 2023-01-09 | $9.41 | $11.18 | 1,867,800 | — | — |
| 2023-01-06 | $9.33 | $11.08 | 1,873,900 | — | — |
| 2023-01-05 | $9.08 | $10.78 | 2,446,600 | — | — |
| 2023-01-04 | $9.00 | $10.69 | 2,419,800 | — | — |
| 2023-01-03 | $8.95 | $10.63 | 1,909,300 | — | — |