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
- 2006-07-06 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 | $6.86 | $6.86 | 1,620,500 | — | — |
| 2023-12-28 | $7.05 | $7.05 | 1,216,000 | — | — |
| 2023-12-27 | $6.99 | $6.99 | 1,234,500 | — | — |
| 2023-12-26 | $6.97 | $6.97 | 1,312,600 | — | — |
| 2023-12-22 | $6.83 | $6.83 | 1,100,900 | — | — |
| 2023-12-21 | $6.89 | $6.89 | 1,509,100 | — | — |
| 2023-12-20 | $6.64 | $6.64 | 2,253,900 | — | — |
| 2023-12-19 | $7.06 | $7.06 | 2,030,300 | — | — |
| 2023-12-18 | $6.82 | $6.82 | 1,779,800 | — | — |
| 2023-12-15 | $6.59 | $6.59 | 3,844,000 | — | — |
| 2023-12-14 | $6.81 | $6.81 | 3,755,400 | — | — |
| 2023-12-13 | $6.79 | $6.79 | 2,929,500 | — | — |
| 2023-12-12 | $6.47 | $6.47 | 9,146,500 | — | — |
| 2023-12-11 | $6.10 | $6.10 | 1,468,000 | — | — |
| 2023-12-08 | $6.16 | $6.16 | 1,985,000 | — | — |
| 2023-12-07 | $5.81 | $5.81 | 1,652,700 | — | — |
| 2023-12-06 | $5.97 | $5.97 | 2,468,200 | — | — |
| 2023-12-05 | $5.76 | $5.76 | 3,478,800 | — | — |
| 2023-12-04 | $5.77 | $5.77 | 3,482,900 | — | — |
| 2023-12-01 | $5.07 | $5.07 | 2,263,900 | — | — |
| 2023-11-30 | $4.65 | $4.65 | 1,787,000 | — | — |
| 2023-11-29 | $4.89 | $4.89 | 1,287,800 | — | — |
| 2023-11-28 | $4.81 | $4.81 | 1,087,700 | — | — |
| 2023-11-27 | $4.92 | $4.92 | 996,900 | — | — |
| 2023-11-24 | $5.01 | $5.01 | 484,300 | — | — |
| 2023-11-22 | $5.06 | $5.06 | 851,300 | — | — |
| 2023-11-21 | $5.01 | $5.01 | 1,422,700 | — | — |
| 2023-11-20 | $5.30 | $5.30 | 1,319,200 | — | — |
| 2023-11-17 | $5.31 | $5.31 | 1,426,500 | — | — |
| 2023-11-16 | $5.18 | $5.18 | 1,156,100 | — | — |
| 2023-11-15 | $5.27 | $5.27 | 1,878,300 | — | — |
| 2023-11-14 | $5.17 | $5.17 | 3,024,300 | — | — |
| 2023-11-13 | $4.70 | $4.70 | 1,462,100 | — | — |
| 2023-11-10 | $4.75 | $4.75 | 1,907,500 | — | — |
| 2023-11-09 | $4.83 | $4.83 | 3,958,100 | — | — |
| 2023-11-08 | $5.10 | $5.10 | 2,036,800 | — | — |
| 2023-11-07 | $5.13 | $5.13 | 1,352,300 | — | — |
| 2023-11-06 | $5.01 | $5.01 | 1,238,700 | — | — |
| 2023-11-03 | $5.26 | $5.26 | 1,549,400 | — | — |
| 2023-11-02 | $4.83 | $4.83 | 1,599,800 | — | — |
| 2023-11-01 | $4.44 | $4.44 | 1,433,800 | — | — |
| 2023-10-31 | $4.74 | $4.74 | 958,700 | — | — |
| 2023-10-30 | $4.67 | $4.67 | 1,299,300 | — | — |
| 2023-10-27 | $4.75 | $4.75 | 1,168,600 | — | — |
| 2023-10-26 | $4.82 | $4.82 | 1,458,900 | — | — |
| 2023-10-25 | $4.77 | $4.77 | 1,454,000 | — | — |
| 2023-10-24 | $5.09 | $5.09 | 1,967,500 | — | — |
| 2023-10-23 | $4.86 | $4.86 | 1,633,500 | — | — |
| 2023-10-20 | $5.15 | $5.15 | 1,186,800 | — | — |
| 2023-10-19 | $5.38 | $5.38 | 1,253,100 | — | — |
| 2023-10-18 | $5.47 | $5.47 | 924,800 | — | — |
| 2023-10-17 | $5.68 | $5.68 | 1,418,700 | — | — |
| 2023-10-16 | $5.51 | $5.51 | 1,361,000 | — | — |
| 2023-10-13 | $5.35 | $5.35 | 1,444,600 | — | — |
| 2023-10-12 | $5.56 | $5.56 | 1,156,300 | — | — |
| 2023-10-11 | $5.91 | $5.91 | 1,051,100 | — | — |
| 2023-10-10 | $5.86 | $5.86 | 1,893,800 | — | — |
| 2023-10-09 | $5.56 | $5.56 | 1,320,400 | — | — |
| 2023-10-06 | $5.51 | $5.51 | 1,699,800 | — | — |
| 2023-10-05 | $5.46 | $5.46 | 1,610,500 | — | — |
| 2023-10-04 | $5.70 | $5.70 | 1,917,500 | — | — |
| 2023-10-03 | $5.81 | $5.81 | 1,341,000 | — | — |
| 2023-10-02 | $6.01 | $6.01 | 1,178,500 | — | — |
| 2023-09-29 | $6.05 | $6.05 | 1,130,000 | — | — |
| 2023-09-28 | $6.08 | $6.08 | 1,312,400 | — | — |
| 2023-09-27 | $5.98 | $5.98 | 1,157,800 | — | — |
| 2023-09-26 | $5.93 | $5.93 | 1,505,400 | — | — |
| 2023-09-25 | $6.20 | $6.20 | 1,485,900 | — | — |
| 2023-09-22 | $6.16 | $6.16 | 1,179,600 | — | — |
| 2023-09-21 | $6.28 | $6.28 | 1,742,900 | — | — |
| 2023-09-20 | $6.57 | $6.57 | 1,475,100 | — | — |
| 2023-09-19 | $6.71 | $6.71 | 1,530,300 | — | — |
| 2023-09-18 | $6.66 | $6.66 | 1,956,400 | — | — |
| 2023-09-15 | $6.89 | $6.89 | 4,992,300 | — | — |
| 2023-09-14 | $6.84 | $6.84 | 4,867,100 | — | — |
| 2023-09-13 | $6.94 | $6.94 | 1,444,500 | — | — |
| 2023-09-12 | $7.15 | $7.15 | 2,063,400 | — | — |
| 2023-09-11 | $7.21 | $7.21 | 1,834,500 | — | — |
| 2023-09-08 | $7.43 | $7.43 | 2,518,700 | — | — |
| 2023-09-07 | $7.91 | $7.91 | 1,873,500 | — | — |
| 2023-09-06 | $8.30 | $8.30 | 1,075,900 | — | — |
| 2023-09-05 | $8.43 | $8.43 | 1,167,000 | — | — |
| 2023-09-01 | $8.84 | $8.84 | 839,800 | — | — |
| 2023-08-31 | $8.91 | $8.91 | 982,800 | — | — |
| 2023-08-30 | $9.01 | $9.01 | 1,100,400 | — | — |
| 2023-08-29 | $9.09 | $9.09 | 1,073,100 | — | — |
| 2023-08-28 | $8.92 | $8.92 | 1,675,700 | — | — |
| 2023-08-25 | $8.76 | $8.76 | 833,700 | — | — |
| 2023-08-24 | $8.72 | $8.72 | 1,094,900 | — | — |
| 2023-08-23 | $9.03 | $9.03 | 998,700 | — | — |
| 2023-08-22 | $8.92 | $8.92 | 715,100 | — | — |
| 2023-08-21 | $8.92 | $8.92 | 1,244,500 | — | — |
| 2023-08-18 | $9.06 | $9.06 | 1,176,700 | — | — |
| 2023-08-17 | $9.15 | $9.15 | 1,811,200 | — | — |
| 2023-08-16 | $9.02 | $9.02 | 1,315,300 | — | — |
| 2023-08-15 | $9.01 | $9.01 | 1,126,200 | — | — |
| 2023-08-14 | $9.15 | $9.15 | 1,461,800 | — | — |
| 2023-08-11 | $9.20 | $9.20 | 1,275,000 | — | — |
| 2023-08-10 | $9.50 | $9.50 | 1,555,700 | — | — |
| 2023-08-09 | $9.29 | $9.29 | 2,902,000 | — | — |
| 2023-08-08 | $10.13 | $10.13 | 2,195,600 | — | — |
| 2023-08-07 | $10.46 | $10.46 | 1,235,200 | — | — |
| 2023-08-04 | $10.37 | $10.37 | 946,300 | — | — |
| 2023-08-03 | $10.24 | $10.24 | 810,600 | — | — |
| 2023-08-02 | $10.36 | $10.36 | 1,194,400 | — | — |
| 2023-08-01 | $10.67 | $10.67 | 799,700 | — | — |
| 2023-07-31 | $10.84 | $10.84 | 1,003,500 | — | — |
| 2023-07-28 | $10.68 | $10.68 | 1,006,200 | — | — |
| 2023-07-27 | $10.28 | $10.28 | 1,397,300 | — | — |
| 2023-07-26 | $10.64 | $10.64 | 1,009,000 | — | — |
| 2023-07-25 | $10.46 | $10.46 | 1,033,600 | — | — |
| 2023-07-24 | $10.40 | $10.40 | 1,110,000 | — | — |
| 2023-07-21 | $10.49 | $10.49 | 1,068,600 | — | — |
| 2023-07-20 | $10.46 | $10.46 | 1,316,400 | — | — |
| 2023-07-19 | $10.83 | $10.83 | 1,465,200 | — | — |
| 2023-07-18 | $10.92 | $10.92 | 1,138,400 | — | — |
| 2023-07-17 | $11.00 | $11.00 | 1,783,600 | — | — |
| 2023-07-14 | $10.78 | $10.78 | 1,867,400 | — | — |
| 2023-07-13 | $11.18 | $11.18 | 3,743,100 | — | — |
| 2023-07-12 | $10.51 | $10.51 | 2,513,900 | — | — |
| 2023-07-11 | $10.09 | $10.09 | 1,936,000 | — | — |
| 2023-07-10 | $9.47 | $9.47 | 1,621,700 | — | — |
| 2023-07-07 | $9.31 | $9.31 | 1,436,600 | — | — |
| 2023-07-06 | $9.21 | $9.21 | 1,610,900 | — | — |
| 2023-07-05 | $9.53 | $9.53 | 1,645,000 | — | — |
| 2023-07-03 | $9.57 | $9.57 | 1,457,100 | — | — |
| 2023-06-30 | $9.28 | $9.28 | 5,468,700 | — | — |
| 2023-06-29 | $8.61 | $8.61 | 1,613,300 | — | — |
| 2023-06-28 | $8.72 | $8.72 | 1,733,400 | — | — |
| 2023-06-27 | $8.71 | $8.71 | 2,318,600 | — | — |
| 2023-06-26 | $8.15 | $8.15 | 2,276,200 | — | — |
| 2023-06-23 | $7.83 | $7.83 | 5,737,200 | — | — |
| 2023-06-22 | $8.25 | $8.25 | 2,460,100 | — | — |
| 2023-06-21 | $8.53 | $8.53 | 2,165,000 | — | — |
| 2023-06-20 | $8.94 | $8.94 | 1,848,300 | — | — |
| 2023-06-16 | $9.30 | $9.30 | 3,514,500 | — | — |
| 2023-06-15 | $9.13 | $9.13 | 2,376,200 | — | — |
| 2023-06-14 | $9.07 | $9.07 | 2,489,500 | — | — |
| 2023-06-13 | $9.22 | $9.22 | 2,565,700 | — | — |
| 2023-06-12 | $8.94 | $8.94 | 1,841,200 | — | — |
| 2023-06-09 | $9.05 | $9.05 | 2,530,400 | — | — |
| 2023-06-08 | $9.39 | $9.39 | 1,409,000 | — | — |
| 2023-06-07 | $9.29 | $9.29 | 2,444,700 | — | — |
| 2023-06-06 | $9.21 | $9.21 | 2,204,700 | — | — |
| 2023-06-05 | $8.90 | $8.90 | 2,843,700 | — | — |
| 2023-06-02 | $9.40 | $9.40 | 2,568,100 | — | — |
| 2023-06-01 | $9.29 | $9.29 | 2,834,900 | — | — |
| 2023-05-31 | $9.14 | $9.14 | 4,430,000 | — | — |
| 2023-05-30 | $8.83 | $8.83 | 4,320,800 | — | — |
| 2023-05-26 | $9.11 | $9.11 | 10,408,500 | — | — |
| 2023-05-25 | $8.23 | $8.23 | 20,700,500 | — | — |
| 2023-05-24 | $14.43 | $14.43 | 3,697,800 | — | — |
| 2023-05-23 | $14.35 | $14.35 | 1,995,100 | — | — |
| 2023-05-22 | $14.36 | $14.36 | 2,106,300 | — | — |
| 2023-05-19 | $13.78 | $13.78 | 1,519,000 | — | — |
| 2023-05-18 | $14.02 | $14.02 | 2,036,200 | — | — |
| 2023-05-17 | $13.33 | $13.33 | 2,555,700 | — | — |
| 2023-05-16 | $12.42 | $12.42 | 971,100 | — | — |
| 2023-05-15 | $12.63 | $12.63 | 1,080,900 | — | — |
| 2023-05-12 | $12.25 | $12.25 | 1,191,900 | — | — |
| 2023-05-11 | $12.37 | $12.37 | 1,596,800 | — | — |
| 2023-05-10 | $12.03 | $12.03 | 1,261,100 | — | — |
| 2023-05-09 | $11.71 | $11.71 | 1,043,900 | — | — |
| 2023-05-08 | $11.92 | $11.92 | 917,100 | — | — |
| 2023-05-05 | $11.84 | $11.84 | 912,600 | — | — |
| 2023-05-04 | $11.51 | $11.51 | 944,500 | — | — |
| 2023-05-03 | $11.38 | $11.38 | 1,063,000 | — | — |
| 2023-05-02 | $11.30 | $11.30 | 1,704,000 | — | — |
| 2023-05-01 | $11.71 | $11.71 | 935,300 | — | — |
| 2023-04-28 | $11.73 | $11.73 | 1,510,400 | — | — |
| 2023-04-27 | $12.10 | $12.10 | 2,378,300 | — | — |
| 2023-04-26 | $11.96 | $11.96 | 1,152,400 | — | — |
| 2023-04-25 | $11.99 | $11.99 | 1,305,500 | — | — |
| 2023-04-24 | $12.28 | $12.28 | 1,001,300 | — | — |
| 2023-04-21 | $12.38 | $12.38 | 1,101,500 | — | — |
| 2023-04-20 | $12.35 | $12.35 | 1,389,900 | — | — |
| 2023-04-19 | $12.57 | $12.57 | 1,164,000 | — | — |
| 2023-04-18 | $12.54 | $12.54 | 1,363,700 | — | — |
| 2023-04-17 | $12.47 | $12.47 | 1,983,500 | — | — |
| 2023-04-14 | $12.27 | $12.27 | 1,129,300 | — | — |
| 2023-04-13 | $12.61 | $12.61 | 1,195,500 | — | — |
| 2023-04-12 | $12.20 | $12.20 | 1,310,900 | — | — |
| 2023-04-11 | $12.46 | $12.46 | 1,067,600 | — | — |
| 2023-04-10 | $12.28 | $12.28 | 1,322,000 | — | — |
| 2023-04-06 | $12.22 | $12.22 | 1,210,600 | — | — |
| 2023-04-05 | $11.91 | $11.91 | 1,558,900 | — | — |
| 2023-04-04 | $12.32 | $12.32 | 1,406,600 | — | — |
| 2023-04-03 | $12.28 | $12.28 | 2,307,400 | — | — |
| 2023-03-31 | $12.36 | $12.36 | 1,673,300 | — | — |
| 2023-03-30 | $12.11 | $12.11 | 2,130,700 | — | — |
| 2023-03-29 | $12.12 | $12.12 | 2,275,200 | — | — |
| 2023-03-28 | $11.37 | $11.37 | 1,432,100 | — | — |
| 2023-03-27 | $11.55 | $11.55 | 2,327,300 | — | — |
| 2023-03-24 | $11.28 | $11.28 | 1,610,400 | — | — |
| 2023-03-23 | $11.06 | $11.06 | 2,397,300 | — | — |
| 2023-03-22 | $10.57 | $10.57 | 3,579,100 | — | — |
| 2023-03-21 | $11.18 | $11.18 | 3,011,500 | — | — |
| 2023-03-20 | $10.21 | $10.21 | 2,224,300 | — | — |
| 2023-03-17 | $10.23 | $10.23 | 3,758,700 | — | — |
| 2023-03-16 | $10.38 | $10.38 | 2,034,100 | — | — |
| 2023-03-15 | $10.50 | $10.50 | 2,597,200 | — | — |
| 2023-03-14 | $10.52 | $10.52 | 3,404,900 | — | — |
| 2023-03-13 | $9.82 | $9.82 | 4,001,700 | — | — |
| 2023-03-10 | $9.80 | $9.80 | 2,519,000 | — | — |
| 2023-03-09 | $10.13 | $10.13 | 1,991,100 | — | — |
| 2023-03-08 | $10.55 | $10.55 | 1,668,600 | — | — |
| 2023-03-07 | $10.43 | $10.43 | 2,354,500 | — | — |
| 2023-03-06 | $10.74 | $10.74 | 1,850,100 | — | — |
| 2023-03-03 | $11.07 | $11.07 | 2,144,700 | — | — |
| 2023-03-02 | $10.76 | $10.76 | 1,966,300 | — | — |
| 2023-03-01 | $10.86 | $10.86 | 1,897,400 | — | — |
| 2023-02-28 | $10.74 | $10.74 | 1,517,800 | — | — |
| 2023-02-27 | $10.80 | $10.80 | 1,857,000 | — | — |
| 2023-02-24 | $10.91 | $10.91 | 2,534,200 | — | — |
| 2023-02-23 | $11.46 | $11.46 | 1,837,300 | — | — |
| 2023-02-22 | $11.61 | $11.61 | 1,968,700 | — | — |
| 2023-02-21 | $11.71 | $11.71 | 2,538,100 | — | — |
| 2023-02-17 | $12.63 | $12.63 | 2,078,300 | — | — |
| 2023-02-16 | $12.83 | $12.83 | 2,595,400 | — | — |
| 2023-02-15 | $13.34 | $13.34 | 2,991,800 | — | — |
| 2023-02-14 | $12.63 | $12.63 | 2,483,400 | — | — |
| 2023-02-13 | $12.65 | $12.65 | 2,841,800 | — | — |
| 2023-02-10 | $12.33 | $12.33 | 4,524,300 | — | — |
| 2023-02-09 | $12.33 | $12.33 | 11,130,400 | — | — |
| 2023-02-08 | $16.21 | $16.21 | 3,824,300 | — | — |
| 2023-02-07 | $17.17 | $17.17 | 2,330,500 | — | — |
| 2023-02-06 | $16.78 | $16.78 | 1,843,400 | — | — |
| 2023-02-03 | $17.28 | $17.28 | 2,843,100 | — | — |
| 2023-02-02 | $18.46 | $18.46 | 3,212,500 | — | — |
| 2023-02-01 | $16.77 | $16.77 | 5,371,200 | — | — |
| 2023-01-31 | $17.36 | $17.36 | 1,514,500 | — | — |
| 2023-01-30 | $16.80 | $16.80 | 1,811,500 | — | — |
| 2023-01-27 | $17.83 | $17.83 | 2,204,700 | — | — |
| 2023-01-26 | $16.86 | $16.86 | 1,489,400 | — | — |
| 2023-01-25 | $16.39 | $16.39 | 1,621,000 | — | — |
| 2023-01-24 | $16.40 | $16.40 | 1,383,300 | — | — |
| 2023-01-23 | $16.68 | $16.68 | 1,645,100 | — | — |
| 2023-01-20 | $15.52 | $15.52 | 1,606,500 | — | — |
| 2023-01-19 | $14.77 | $14.77 | 1,500,300 | — | — |
| 2023-01-18 | $15.58 | $15.58 | 1,672,000 | — | — |
| 2023-01-17 | $16.52 | $16.52 | 1,214,700 | — | — |
| 2023-01-13 | $16.85 | $16.85 | 1,015,200 | — | — |
| 2023-01-12 | $16.58 | $16.58 | 1,420,300 | — | — |
| 2023-01-11 | $16.74 | $16.74 | 1,550,900 | — | — |
| 2023-01-10 | $16.47 | $16.47 | 1,318,500 | — | — |
| 2023-01-09 | $15.99 | $15.99 | 1,603,400 | — | — |
| 2023-01-06 | $15.60 | $15.60 | 2,224,600 | — | — |
| 2023-01-05 | $15.06 | $15.06 | 1,733,900 | — | — |
| 2023-01-04 | $15.85 | $15.85 | 2,151,900 | — | — |
| 2023-01-03 | $15.03 | $15.03 | 1,590,400 | — | — |