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
- 2006-11-28 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 | $6.15 | $6.20 | 6,455,200 | — | — |
| 2023-12-28 | $6.19 | $6.24 | 4,936,900 | — | — |
| 2023-12-27 | $6.42 | $6.47 | 5,919,800 | — | — |
| 2023-12-26 | $6.37 | $6.42 | 3,523,600 | — | — |
| 2023-12-22 | $6.26 | $6.31 | 7,994,100 | — | — |
| 2023-12-21 | $6.32 | $6.37 | 6,945,700 | — | — |
| 2023-12-20 | $6.10 | $6.15 | 7,192,700 | — | — |
| 2023-12-19 | $6.38 | $6.43 | 7,553,800 | — | — |
| 2023-12-18 | $6.07 | $6.12 | 3,854,200 | — | — |
| 2023-12-15 | $6.11 | $6.16 | 7,411,500 | — | — |
| 2023-12-14 | $6.28 | $6.33 | 8,793,200 | — | — |
| 2023-12-13 | $6.10 | $6.15 | 6,885,700 | — | — |
| 2023-12-12 | $5.46 | $5.50 | 4,872,000 | — | — |
| 2023-12-11 | $5.71 | $5.75 | 4,812,200 | — | — |
| 2023-12-08 | $5.71 | $5.75 | 4,777,900 | — | — |
| 2023-12-07 | $5.93 | $5.97 | 4,240,300 | — | — |
| 2023-12-06 | $5.91 | $5.95 | 4,296,100 | — | — |
| 2023-12-05 | $5.97 | $6.02 | 5,353,700 | — | — |
| 2023-12-04 | $6.09 | $6.14 | 8,652,000 | — | — |
| 2023-12-01 | $6.25 | $6.30 | 7,911,300 | — | — |
| 2023-11-30 | $5.97 | $6.02 | 5,169,100 | — | — |
| 2023-11-29 | $5.90 | $5.94 | 5,493,000 | — | — |
| 2023-11-28 | $5.92 | $5.96 | 6,742,700 | — | — |
| 2023-11-27 | $5.78 | $5.82 | 6,304,400 | — | — |
| 2023-11-24 | $5.65 | $5.69 | 4,933,500 | — | — |
| 2023-11-22 | $5.44 | $5.48 | 4,015,100 | — | — |
| 2023-11-21 | $5.47 | $5.51 | 5,586,800 | — | — |
| 2023-11-20 | $5.24 | $5.28 | 4,258,700 | — | — |
| 2023-11-17 | $5.23 | $5.27 | 4,863,600 | — | — |
| 2023-11-16 | $5.27 | $5.31 | 7,491,700 | — | — |
| 2023-11-15 | $5.11 | $5.15 | 4,846,900 | — | — |
| 2023-11-14 | $5.03 | $5.07 | 7,832,500 | — | — |
| 2023-11-13 | $4.56 | $4.59 | 5,760,500 | — | — |
| 2023-11-10 | $4.58 | $4.61 | 5,119,800 | — | — |
| 2023-11-09 | $4.65 | $4.68 | 6,170,400 | — | — |
| 2023-11-08 | $4.75 | $4.78 | 5,848,000 | — | — |
| 2023-11-07 | $4.78 | $4.81 | 7,904,200 | — | — |
| 2023-11-06 | $4.64 | $4.67 | 6,628,500 | — | — |
| 2023-11-03 | $4.85 | $4.88 | 9,655,900 | — | — |
| 2023-11-02 | $4.45 | $4.48 | 19,041,200 | — | — |
| 2023-11-01 | $5.19 | $5.22 | 5,668,400 | — | — |
| 2023-10-31 | $5.15 | $5.18 | 5,497,800 | — | — |
| 2023-10-30 | $5.44 | $5.48 | 4,478,400 | — | — |
| 2023-10-27 | $5.48 | $5.52 | 5,115,700 | — | — |
| 2023-10-26 | $5.39 | $5.42 | 4,405,100 | — | — |
| 2023-10-25 | $5.37 | $5.40 | 5,003,900 | — | — |
| 2023-10-24 | $5.51 | $5.55 | 4,227,800 | — | — |
| 2023-10-23 | $5.48 | $5.52 | 5,140,300 | — | — |
| 2023-10-20 | $5.57 | $5.61 | 9,213,800 | — | — |
| 2023-10-19 | $5.68 | $5.72 | 4,958,600 | — | — |
| 2023-10-18 | $5.62 | $5.66 | 6,872,900 | — | — |
| 2023-10-17 | $5.68 | $5.72 | 5,422,800 | — | — |
| 2023-10-16 | $5.40 | $5.43 | 4,795,500 | — | — |
| 2023-10-13 | $5.39 | $5.42 | 12,251,900 | — | — |
| 2023-10-12 | $4.92 | $4.95 | 6,381,700 | — | — |
| 2023-10-11 | $5.12 | $5.15 | 6,388,700 | — | — |
| 2023-10-10 | $5.09 | $5.12 | 4,873,700 | — | — |
| 2023-10-09 | $5.23 | $5.26 | 3,035,900 | — | — |
| 2023-10-06 | $5.21 | $5.24 | 4,558,100 | — | — |
| 2023-10-05 | $5.05 | $5.08 | 3,641,700 | — | — |
| 2023-10-04 | $5.01 | $5.04 | 4,003,400 | — | — |
| 2023-10-03 | $5.16 | $5.19 | 5,684,400 | — | — |
| 2023-10-02 | $4.95 | $4.98 | 7,097,900 | — | — |
| 2023-09-29 | $5.13 | $5.16 | 5,340,500 | — | — |
| 2023-09-28 | $5.07 | $5.10 | 5,136,700 | — | — |
| 2023-09-27 | $4.92 | $4.95 | 5,260,000 | — | — |
| 2023-09-26 | $4.85 | $4.88 | 5,471,600 | — | — |
| 2023-09-25 | $5.05 | $5.08 | 5,014,200 | — | — |
| 2023-09-22 | $5.11 | $5.14 | 4,685,300 | — | — |
| 2023-09-21 | $5.14 | $5.17 | 5,775,800 | — | — |
| 2023-09-20 | $5.31 | $5.34 | 5,062,000 | — | — |
| 2023-09-19 | $5.34 | $5.37 | 5,663,400 | — | — |
| 2023-09-18 | $5.62 | $5.66 | 4,432,000 | — | — |
| 2023-09-15 | $5.80 | $5.84 | 9,538,400 | — | — |
| 2023-09-14 | $5.59 | $5.63 | 4,224,400 | — | — |
| 2023-09-13 | $5.54 | $5.58 | 3,610,300 | — | — |
| 2023-09-12 | $5.50 | $5.54 | 2,726,500 | — | — |
| 2023-09-11 | $5.58 | $5.62 | 2,742,200 | — | — |
| 2023-09-08 | $5.52 | $5.56 | 3,872,900 | — | — |
| 2023-09-07 | $5.60 | $5.64 | 2,780,500 | — | — |
| 2023-09-06 | $5.68 | $5.72 | 2,896,500 | — | — |
| 2023-09-05 | $5.77 | $5.81 | 3,728,000 | — | — |
| 2023-09-01 | $5.95 | $5.99 | 3,137,900 | — | — |
| 2023-08-31 | $6.13 | $6.17 | 2,541,800 | — | — |
| 2023-08-30 | $6.24 | $6.28 | 3,929,900 | — | — |
| 2023-08-29 | $6.30 | $6.34 | 4,535,600 | — | — |
| 2023-08-28 | $6.16 | $6.20 | 3,216,500 | — | — |
| 2023-08-25 | $5.93 | $5.97 | 3,083,100 | — | — |
| 2023-08-24 | $5.99 | $6.03 | 4,545,200 | — | — |
| 2023-08-23 | $6.06 | $6.10 | 6,715,600 | — | — |
| 2023-08-22 | $5.94 | $5.98 | 2,427,600 | — | — |
| 2023-08-21 | $5.89 | $5.93 | 3,366,000 | — | — |
| 2023-08-18 | $5.85 | $5.89 | 3,120,400 | — | — |
| 2023-08-17 | $5.86 | $5.90 | 4,300,400 | — | — |
| 2023-08-16 | $5.79 | $5.83 | 3,250,500 | — | — |
| 2023-08-15 | $5.89 | $5.93 | 4,926,200 | — | — |
| 2023-08-14 | $6.15 | $6.18 | 4,664,800 | — | — |
| 2023-08-11 | $6.39 | $6.43 | 5,687,600 | — | — |
| 2023-08-10 | $6.09 | $6.12 | 4,671,400 | — | — |
| 2023-08-09 | $6.00 | $6.03 | 3,870,200 | — | — |
| 2023-08-08 | $6.00 | $6.03 | 3,100,300 | — | — |
| 2023-08-07 | $5.96 | $5.99 | 2,758,300 | — | — |
| 2023-08-04 | $6.07 | $6.10 | 6,298,000 | — | — |
| 2023-08-03 | $5.93 | $5.96 | 7,037,900 | — | — |
| 2023-08-02 | $6.15 | $6.18 | 5,249,600 | — | — |
| 2023-08-01 | $6.40 | $6.44 | 4,620,800 | — | — |
| 2023-07-31 | $6.68 | $6.72 | 3,826,600 | — | — |
| 2023-07-28 | $6.37 | $6.41 | 3,838,900 | — | — |
| 2023-07-27 | $6.28 | $6.32 | 6,646,600 | — | — |
| 2023-07-26 | $6.78 | $6.82 | 3,993,500 | — | — |
| 2023-07-25 | $6.70 | $6.74 | 4,090,800 | — | — |
| 2023-07-24 | $6.63 | $6.67 | 4,648,000 | — | — |
| 2023-07-21 | $6.85 | $6.89 | 3,814,800 | — | — |
| 2023-07-20 | $6.81 | $6.85 | 5,273,400 | — | — |
| 2023-07-19 | $6.99 | $7.03 | 5,108,800 | — | — |
| 2023-07-18 | $6.92 | $6.96 | 7,634,300 | — | — |
| 2023-07-17 | $6.64 | $6.68 | 4,331,200 | — | — |
| 2023-07-14 | $6.53 | $6.57 | 7,323,200 | — | — |
| 2023-07-13 | $6.44 | $6.48 | 7,179,600 | — | — |
| 2023-07-12 | $6.34 | $6.38 | 7,583,200 | — | — |
| 2023-07-11 | $5.82 | $5.85 | 4,502,800 | — | — |
| 2023-07-10 | $5.81 | $5.84 | 4,478,300 | — | — |
| 2023-07-07 | $5.59 | $5.62 | 2,801,400 | — | — |
| 2023-07-06 | $5.50 | $5.53 | 3,661,300 | — | — |
| 2023-07-05 | $5.67 | $5.70 | 3,913,900 | — | — |
| 2023-07-03 | $5.78 | $5.81 | 2,385,600 | — | — |
| 2023-06-30 | $5.65 | $5.68 | 4,107,100 | — | — |
| 2023-06-29 | $5.45 | $5.48 | 3,078,200 | — | — |
| 2023-06-28 | $5.39 | $5.42 | 2,802,700 | — | — |
| 2023-06-27 | $5.43 | $5.46 | 3,283,700 | — | — |
| 2023-06-26 | $5.50 | $5.53 | 3,796,800 | — | — |
| 2023-06-23 | $5.33 | $5.36 | 3,153,500 | — | — |
| 2023-06-22 | $5.33 | $5.36 | 4,232,300 | — | — |
| 2023-06-21 | $5.35 | $5.38 | 3,753,300 | — | — |
| 2023-06-20 | $5.41 | $5.44 | 6,383,100 | — | — |
| 2023-06-16 | $5.57 | $5.60 | 5,005,500 | — | — |
| 2023-06-15 | $5.59 | $5.62 | 3,368,400 | — | — |
| 2023-06-14 | $5.57 | $5.60 | 4,396,700 | — | — |
| 2023-06-13 | $5.63 | $5.66 | 3,303,400 | — | — |
| 2023-06-12 | $5.70 | $5.73 | 3,179,100 | — | — |
| 2023-06-09 | $5.74 | $5.77 | 3,060,000 | — | — |
| 2023-06-08 | $5.86 | $5.89 | 3,593,200 | — | — |
| 2023-06-07 | $5.76 | $5.79 | 4,499,600 | — | — |
| 2023-06-06 | $5.86 | $5.89 | 3,328,800 | — | — |
| 2023-06-05 | $5.89 | $5.92 | 2,469,600 | — | — |
| 2023-06-02 | $5.93 | $5.96 | 4,533,200 | — | — |
| 2023-06-01 | $6.02 | $6.05 | 4,445,400 | — | — |
| 2023-05-31 | $5.77 | $5.80 | 4,502,200 | — | — |
| 2023-05-30 | $5.70 | $5.73 | 4,817,200 | — | — |
| 2023-05-26 | $5.75 | $5.78 | 5,015,200 | — | — |
| 2023-05-25 | $5.76 | $5.79 | 5,198,600 | — | — |
| 2023-05-24 | $5.95 | $5.98 | 4,279,800 | — | — |
| 2023-05-23 | $6.13 | $6.16 | 3,591,600 | — | — |
| 2023-05-22 | $6.12 | $6.15 | 2,240,300 | — | — |
| 2023-05-19 | $6.20 | $6.24 | 3,774,800 | — | — |
| 2023-05-18 | $6.16 | $6.19 | 3,839,300 | — | — |
| 2023-05-17 | $6.28 | $6.32 | 3,427,400 | — | — |
| 2023-05-16 | $6.26 | $6.29 | 3,615,000 | — | — |
| 2023-05-15 | $6.43 | $6.46 | 3,440,300 | — | — |
| 2023-05-12 | $6.34 | $6.37 | 4,198,600 | — | — |
| 2023-05-11 | $6.36 | $6.39 | 5,885,200 | — | — |
| 2023-05-10 | $6.73 | $6.76 | 4,978,000 | — | — |
| 2023-05-09 | $6.82 | $6.85 | 3,412,200 | — | — |
| 2023-05-08 | $6.85 | $6.88 | 5,617,200 | — | — |
| 2023-05-05 | $6.84 | $6.87 | 8,067,900 | — | — |
| 2023-05-04 | $6.97 | $7.00 | 9,262,900 | — | — |
| 2023-05-03 | $6.92 | $6.95 | 7,680,700 | — | — |
| 2023-05-02 | $7.08 | $7.11 | 7,035,800 | — | — |
| 2023-05-01 | $6.93 | $6.96 | 5,524,100 | — | — |
| 2023-04-28 | $7.06 | $7.09 | 4,823,100 | — | — |
| 2023-04-27 | $7.06 | $7.09 | 4,497,200 | — | — |
| 2023-04-26 | $7.01 | $7.04 | 3,364,800 | — | — |
| 2023-04-25 | $7.05 | $7.08 | 4,957,100 | — | — |
| 2023-04-24 | $7.11 | $7.14 | 5,084,400 | — | — |
| 2023-04-21 | $7.17 | $7.20 | 6,490,500 | — | — |
| 2023-04-20 | $7.24 | $7.27 | 7,245,200 | — | — |
| 2023-04-19 | $7.08 | $7.11 | 5,767,300 | — | — |
| 2023-04-18 | $7.25 | $7.28 | 5,217,000 | — | — |
| 2023-04-17 | $7.28 | $7.31 | 5,961,600 | — | — |
| 2023-04-14 | $7.37 | $7.40 | 7,954,500 | — | — |
| 2023-04-13 | $7.80 | $7.84 | 8,857,400 | — | — |
| 2023-04-12 | $7.65 | $7.69 | 6,491,500 | — | — |
| 2023-04-11 | $7.56 | $7.60 | 5,150,300 | — | — |
| 2023-04-10 | $7.57 | $7.61 | 5,470,700 | — | — |
| 2023-04-06 | $7.48 | $7.52 | 6,189,700 | — | — |
| 2023-04-05 | $7.47 | $7.51 | 7,386,500 | — | — |
| 2023-04-04 | $7.60 | $7.64 | 7,694,000 | — | — |
| 2023-04-03 | $7.25 | $7.28 | 6,959,700 | — | — |
| 2023-03-31 | $7.21 | $7.24 | 8,625,800 | — | — |
| 2023-03-30 | $7.21 | $7.24 | 7,486,000 | — | — |
| 2023-03-29 | $6.87 | $6.90 | 5,294,500 | — | — |
| 2023-03-28 | $6.96 | $6.99 | 6,400,400 | — | — |
| 2023-03-27 | $6.70 | $6.73 | 6,274,800 | — | — |
| 2023-03-24 | $6.55 | $6.58 | 8,605,600 | — | — |
| 2023-03-23 | $6.47 | $6.50 | 8,880,000 | — | — |
| 2023-03-22 | $6.24 | $6.27 | 14,309,700 | — | — |
| 2023-03-21 | $5.76 | $5.79 | 34,963,600 | — | — |
| 2023-03-20 | $7.44 | $7.47 | 8,097,500 | — | — |
| 2023-03-17 | $7.32 | $7.35 | 12,574,300 | — | — |
| 2023-03-16 | $6.92 | $6.95 | 5,670,800 | — | — |
| 2023-03-15 | $6.92 | $6.95 | 8,910,700 | — | — |
| 2023-03-14 | $6.99 | $7.02 | 7,359,100 | — | — |
| 2023-03-13 | $6.79 | $6.82 | 14,695,300 | — | — |
| 2023-03-10 | $6.10 | $6.13 | 8,880,700 | — | — |
| 2023-03-09 | $6.03 | $6.06 | 5,607,800 | — | — |
| 2023-03-08 | $5.94 | $5.96 | 9,305,900 | — | — |
| 2023-03-07 | $6.15 | $6.17 | 5,910,300 | — | — |
| 2023-03-06 | $6.43 | $6.45 | 4,143,500 | — | — |
| 2023-03-03 | $6.54 | $6.57 | 5,203,600 | — | — |
| 2023-03-02 | $6.28 | $6.30 | 4,670,800 | — | — |
| 2023-03-01 | $6.29 | $6.31 | 7,814,200 | — | — |
| 2023-02-28 | $6.10 | $6.12 | 9,208,200 | — | — |
| 2023-02-27 | $6.07 | $6.09 | 8,219,600 | — | — |
| 2023-02-24 | $5.98 | $6.00 | 14,712,200 | — | — |
| 2023-02-23 | $6.80 | $6.83 | 6,431,000 | — | — |
| 2023-02-22 | $6.96 | $6.99 | 6,392,300 | — | — |
| 2023-02-21 | $6.97 | $7.00 | 4,875,800 | — | — |
| 2023-02-17 | $7.16 | $7.19 | 6,503,800 | — | — |
| 2023-02-16 | $7.18 | $7.21 | 5,987,100 | — | — |
| 2023-02-15 | $7.13 | $7.16 | 6,037,400 | — | — |
| 2023-02-14 | $7.27 | $7.30 | 5,784,200 | — | — |
| 2023-02-13 | $7.26 | $7.29 | 4,624,800 | — | — |
| 2023-02-10 | $7.31 | $7.34 | 4,303,100 | — | — |
| 2023-02-09 | $7.38 | $7.41 | 5,312,900 | — | — |
| 2023-02-08 | $7.55 | $7.58 | 4,296,200 | — | — |
| 2023-02-07 | $7.61 | $7.64 | 5,437,400 | — | — |
| 2023-02-06 | $7.65 | $7.68 | 5,071,000 | — | — |
| 2023-02-03 | $7.68 | $7.71 | 7,039,000 | — | — |
| 2023-02-02 | $8.03 | $8.06 | 8,531,400 | — | — |
| 2023-02-01 | $8.13 | $8.16 | 6,221,600 | — | — |
| 2023-01-31 | $7.89 | $7.92 | 5,078,700 | — | — |
| 2023-01-30 | $7.88 | $7.91 | 5,696,300 | — | — |
| 2023-01-27 | $7.96 | $7.99 | 5,986,400 | — | — |
| 2023-01-26 | $8.19 | $8.22 | 6,937,900 | — | — |
| 2023-01-25 | $8.36 | $8.39 | 6,582,600 | — | — |
| 2023-01-24 | $8.05 | $8.08 | 5,137,200 | — | — |
| 2023-01-23 | $7.91 | $7.94 | 7,671,500 | — | — |
| 2023-01-20 | $8.06 | $8.09 | 7,804,600 | — | — |
| 2023-01-19 | $8.18 | $8.21 | 10,560,800 | — | — |
| 2023-01-18 | $8.36 | $8.39 | 5,547,900 | — | — |
| 2023-01-17 | $8.54 | $8.57 | 5,029,000 | — | — |
| 2023-01-13 | $8.77 | $8.80 | 7,108,600 | — | — |
| 2023-01-12 | $8.85 | $8.88 | 5,969,700 | — | — |
| 2023-01-11 | $8.76 | $8.79 | 3,456,600 | — | — |
| 2023-01-10 | $8.92 | $8.95 | 4,765,600 | — | — |
| 2023-01-09 | $8.74 | $8.77 | 5,837,900 | — | — |
| 2023-01-06 | $8.94 | $8.97 | 5,707,500 | — | — |
| 2023-01-05 | $8.67 | $8.70 | 5,083,900 | — | — |
| 2023-01-04 | $8.89 | $8.92 | 7,788,600 | — | — |
| 2023-01-03 | $8.41 | $8.44 | 5,990,000 | — | — |