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
- 2009-12-29 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 | $6.32 | $10.48 | 3,136,100 | — | — |
| 2023-12-28 | $6.32 | $10.48 | 2,868,400 | — | — |
| 2023-12-27 | $6.46 | $10.53 | 2,670,700 | — | — |
| 2023-12-26 | $6.53 | $10.64 | 1,886,800 | — | — |
| 2023-12-22 | $6.44 | $10.50 | 2,484,200 | — | — |
| 2023-12-21 | $6.40 | $10.43 | 3,126,900 | — | — |
| 2023-12-20 | $6.33 | $10.32 | 2,567,600 | — | — |
| 2023-12-19 | $6.49 | $10.58 | 3,861,400 | — | — |
| 2023-12-18 | $6.40 | $10.43 | 4,949,300 | — | — |
| 2023-12-15 | $6.47 | $10.55 | 7,772,800 | — | — |
| 2023-12-14 | $6.52 | $10.63 | 8,408,200 | — | — |
| 2023-12-13 | $6.38 | $10.40 | 4,058,000 | — | — |
| 2023-12-12 | $6.01 | $9.80 | 3,667,000 | — | — |
| 2023-12-11 | $6.08 | $9.91 | 3,310,600 | — | — |
| 2023-12-08 | $6.07 | $9.89 | 2,162,800 | — | — |
| 2023-12-07 | $6.09 | $9.93 | 3,583,400 | — | — |
| 2023-12-06 | $6.16 | $10.04 | 3,382,000 | — | — |
| 2023-12-05 | $6.19 | $10.09 | 3,493,900 | — | — |
| 2023-12-04 | $6.36 | $10.37 | 3,247,600 | — | — |
| 2023-12-01 | $6.32 | $10.30 | 5,018,100 | — | — |
| 2023-11-30 | $6.15 | $10.02 | 5,036,300 | — | — |
| 2023-11-29 | $6.07 | $9.89 | 3,249,100 | — | — |
| 2023-11-28 | $6.04 | $9.84 | 2,417,800 | — | — |
| 2023-11-27 | $5.97 | $9.73 | 2,463,700 | — | — |
| 2023-11-24 | $6.03 | $9.83 | 965,200 | — | — |
| 2023-11-22 | $6.05 | $9.86 | 2,615,300 | — | — |
| 2023-11-21 | $6.06 | $9.88 | 3,717,000 | — | — |
| 2023-11-20 | $6.07 | $9.89 | 4,396,300 | — | — |
| 2023-11-17 | $5.97 | $9.73 | 4,502,000 | — | — |
| 2023-11-16 | $5.87 | $9.57 | 4,751,700 | — | — |
| 2023-11-15 | $5.81 | $9.47 | 4,871,700 | — | — |
| 2023-11-14 | $5.81 | $9.47 | 5,627,200 | — | — |
| 2023-11-13 | $5.49 | $8.95 | 4,879,900 | — | — |
| 2023-11-10 | $5.61 | $9.14 | 8,650,700 | — | — |
| 2023-11-09 | $5.59 | $9.11 | 4,429,400 | — | — |
| 2023-11-08 | $5.62 | $9.16 | 4,510,900 | — | — |
| 2023-11-07 | $5.65 | $9.21 | 3,243,400 | — | — |
| 2023-11-06 | $5.68 | $9.26 | 4,147,800 | — | — |
| 2023-11-03 | $5.75 | $9.37 | 7,636,000 | — | — |
| 2023-11-02 | $5.61 | $9.14 | 8,325,700 | — | — |
| 2023-11-01 | $5.27 | $8.59 | 6,246,800 | — | — |
| 2023-10-31 | $5.03 | $8.20 | 4,612,500 | — | — |
| 2023-10-30 | $5.15 | $8.39 | 4,004,200 | — | — |
| 2023-10-27 | $5.03 | $8.20 | 4,636,500 | — | — |
| 2023-10-26 | $5.06 | $8.25 | 3,882,000 | — | — |
| 2023-10-25 | $5.02 | $8.18 | 5,174,000 | — | — |
| 2023-10-24 | $5.05 | $8.23 | 5,136,100 | — | — |
| 2023-10-23 | $5.07 | $8.26 | 6,593,900 | — | — |
| 2023-10-20 | $5.02 | $8.18 | 6,085,800 | — | — |
| 2023-10-19 | $5.15 | $8.39 | 7,798,800 | — | — |
| 2023-10-18 | $5.26 | $8.57 | 8,449,700 | — | — |
| 2023-10-17 | $5.54 | $9.03 | 4,907,400 | — | — |
| 2023-10-16 | $5.74 | $9.36 | 3,823,200 | — | — |
| 2023-10-13 | $5.74 | $9.36 | 2,965,800 | — | — |
| 2023-10-12 | $5.76 | $9.39 | 3,168,300 | — | — |
| 2023-10-11 | $5.95 | $9.70 | 3,401,800 | — | — |
| 2023-10-10 | $5.83 | $9.50 | 4,471,500 | — | — |
| 2023-10-09 | $5.81 | $9.47 | 1,954,400 | — | — |
| 2023-10-06 | $5.77 | $9.40 | 5,554,900 | — | — |
| 2023-10-05 | $5.68 | $9.26 | 6,617,100 | — | — |
| 2023-10-04 | $5.67 | $9.24 | 7,476,600 | — | — |
| 2023-10-03 | $5.58 | $9.09 | 9,468,900 | — | — |
| 2023-10-02 | $5.60 | $9.13 | 9,069,000 | — | — |
| 2023-09-29 | $5.92 | $9.65 | 9,656,500 | — | — |
| 2023-09-28 | $6.05 | $9.86 | 8,712,900 | — | — |
| 2023-09-27 | $6.28 | $10.24 | 7,767,000 | — | — |
| 2023-09-26 | $6.61 | $10.60 | 4,673,900 | — | — |
| 2023-09-25 | $6.88 | $11.03 | 2,936,800 | — | — |
| 2023-09-22 | $6.87 | $11.01 | 3,838,300 | — | — |
| 2023-09-21 | $6.83 | $10.95 | 2,540,200 | — | — |
| 2023-09-20 | $7.00 | $11.22 | 2,712,200 | — | — |
| 2023-09-19 | $6.91 | $11.08 | 3,519,100 | — | — |
| 2023-09-18 | $7.11 | $11.40 | 2,175,600 | — | — |
| 2023-09-15 | $7.20 | $11.54 | 6,414,400 | — | — |
| 2023-09-14 | $7.20 | $11.54 | 7,623,400 | — | — |
| 2023-09-13 | $7.12 | $11.41 | 2,559,100 | — | — |
| 2023-09-12 | $7.17 | $11.49 | 3,261,200 | — | — |
| 2023-09-11 | $7.17 | $11.49 | 4,256,000 | — | — |
| 2023-09-08 | $7.11 | $11.40 | 2,776,300 | — | — |
| 2023-09-07 | $7.09 | $11.37 | 3,031,800 | — | — |
| 2023-09-06 | $7.21 | $11.56 | 2,646,000 | — | — |
| 2023-09-05 | $7.45 | $11.94 | 2,563,400 | — | — |
| 2023-09-01 | $7.63 | $12.23 | 3,788,600 | — | — |
| 2023-08-31 | $7.56 | $12.12 | 4,411,600 | — | — |
| 2023-08-30 | $7.59 | $12.17 | 4,123,900 | — | — |
| 2023-08-29 | $7.57 | $12.14 | 3,667,600 | — | — |
| 2023-08-28 | $7.40 | $11.86 | 1,351,000 | — | — |
| 2023-08-25 | $7.39 | $11.85 | 2,872,300 | — | — |
| 2023-08-24 | $7.34 | $11.77 | 3,097,200 | — | — |
| 2023-08-23 | $7.40 | $11.86 | 3,283,800 | — | — |
| 2023-08-22 | $7.35 | $11.78 | 5,296,200 | — | — |
| 2023-08-21 | $7.18 | $11.51 | 3,476,100 | — | — |
| 2023-08-18 | $7.20 | $11.54 | 2,841,100 | — | — |
| 2023-08-17 | $7.13 | $11.43 | 2,704,400 | — | — |
| 2023-08-16 | $7.21 | $11.56 | 4,723,700 | — | — |
| 2023-08-15 | $7.15 | $11.46 | 4,321,300 | — | — |
| 2023-08-14 | $7.20 | $11.54 | 5,434,500 | — | — |
| 2023-08-11 | $7.48 | $11.99 | 5,992,000 | — | — |
| 2023-08-10 | $7.64 | $12.25 | 10,427,100 | — | — |
| 2023-08-09 | $7.76 | $12.44 | 2,577,800 | — | — |
| 2023-08-08 | $7.77 | $12.46 | 2,798,900 | — | — |
| 2023-08-07 | $7.84 | $12.57 | 1,420,600 | — | — |
| 2023-08-04 | $7.76 | $12.44 | 1,798,700 | — | — |
| 2023-08-03 | $7.76 | $12.44 | 2,744,300 | — | — |
| 2023-08-02 | $7.91 | $12.68 | 3,726,600 | — | — |
| 2023-08-01 | $8.02 | $12.86 | 3,123,200 | — | — |
| 2023-07-31 | $8.26 | $13.24 | 3,852,700 | — | — |
| 2023-07-28 | $8.17 | $13.10 | 1,539,600 | — | — |
| 2023-07-27 | $8.17 | $13.10 | 2,518,900 | — | — |
| 2023-07-26 | $8.31 | $13.32 | 2,320,800 | — | — |
| 2023-07-25 | $8.24 | $13.21 | 5,029,700 | — | — |
| 2023-07-24 | $8.26 | $13.24 | 6,688,900 | — | — |
| 2023-07-21 | $8.28 | $13.27 | 9,653,300 | — | — |
| 2023-07-20 | $8.39 | $13.45 | 10,835,400 | — | — |
| 2023-07-19 | $8.28 | $13.27 | 11,283,800 | — | — |
| 2023-07-18 | $8.09 | $12.97 | 4,001,700 | — | — |
| 2023-07-17 | $8.08 | $12.95 | 2,165,200 | — | — |
| 2023-07-14 | $8.12 | $13.02 | 2,724,000 | — | — |
| 2023-07-13 | $8.22 | $13.18 | 3,695,500 | — | — |
| 2023-07-12 | $7.94 | $12.73 | 4,146,100 | — | — |
| 2023-07-11 | $7.70 | $12.34 | 4,185,100 | — | — |
| 2023-07-10 | $7.73 | $12.39 | 6,344,100 | — | — |
| 2023-07-07 | $7.87 | $12.62 | 7,730,200 | — | — |
| 2023-07-06 | $8.22 | $13.18 | 5,372,800 | — | — |
| 2023-07-05 | $8.38 | $13.43 | 8,411,000 | — | — |
| 2023-07-03 | $8.49 | $13.61 | 1,665,200 | — | — |
| 2023-06-30 | $8.26 | $13.24 | 4,339,500 | — | — |
| 2023-06-29 | $8.32 | $13.34 | 10,704,700 | — | — |
| 2023-06-28 | $8.25 | $13.05 | 7,889,200 | — | — |
| 2023-06-27 | $8.27 | $13.08 | 5,585,800 | — | — |
| 2023-06-26 | $8.30 | $13.13 | 9,876,100 | — | — |
| 2023-06-23 | $8.05 | $12.73 | 7,724,200 | — | — |
| 2023-06-22 | $8.35 | $13.21 | 7,801,300 | — | — |
| 2023-06-21 | $8.49 | $13.43 | 6,439,600 | — | — |
| 2023-06-20 | $8.52 | $13.48 | 7,503,400 | — | — |
| 2023-06-16 | $8.41 | $13.30 | 9,215,600 | — | — |
| 2023-06-15 | $8.32 | $13.16 | 8,025,500 | — | — |
| 2023-06-14 | $8.34 | $13.19 | 7,553,600 | — | — |
| 2023-06-13 | $8.44 | $13.35 | 4,752,300 | — | — |
| 2023-06-12 | $8.60 | $13.60 | 3,196,900 | — | — |
| 2023-06-09 | $8.65 | $13.68 | 2,936,400 | — | — |
| 2023-06-08 | $8.69 | $13.75 | 2,770,500 | — | — |
| 2023-06-07 | $8.73 | $13.81 | 3,270,100 | — | — |
| 2023-06-06 | $8.63 | $13.65 | 2,811,000 | — | — |
| 2023-06-05 | $8.64 | $13.67 | 1,945,700 | — | — |
| 2023-06-02 | $8.53 | $13.49 | 4,386,600 | — | — |
| 2023-06-01 | $8.57 | $13.56 | 7,023,100 | — | — |
| 2023-05-31 | $8.43 | $13.34 | 4,284,500 | — | — |
| 2023-05-30 | $8.29 | $13.11 | 3,415,800 | — | — |
| 2023-05-26 | $8.30 | $13.13 | 3,596,300 | — | — |
| 2023-05-25 | $8.33 | $13.18 | 3,766,300 | — | — |
| 2023-05-24 | $8.53 | $13.49 | 3,123,900 | — | — |
| 2023-05-23 | $8.58 | $13.57 | 2,906,700 | — | — |
| 2023-05-22 | $8.55 | $13.52 | 1,972,600 | — | — |
| 2023-05-19 | $8.46 | $13.38 | 2,436,200 | — | — |
| 2023-05-18 | $8.45 | $13.37 | 3,135,000 | — | — |
| 2023-05-17 | $8.57 | $13.56 | 4,307,800 | — | — |
| 2023-05-16 | $8.47 | $13.40 | 3,674,200 | — | — |
| 2023-05-15 | $8.58 | $13.57 | 2,735,100 | — | — |
| 2023-05-12 | $8.61 | $13.62 | 3,018,500 | — | — |
| 2023-05-11 | $8.62 | $13.64 | 6,946,300 | — | — |
| 2023-05-10 | $8.94 | $14.14 | 5,503,500 | — | — |
| 2023-05-09 | $8.89 | $14.06 | 2,957,500 | — | — |
| 2023-05-08 | $8.83 | $13.97 | 3,070,800 | — | — |
| 2023-05-05 | $8.83 | $13.97 | 3,319,200 | — | — |
| 2023-05-04 | $8.71 | $13.78 | 4,649,800 | — | — |
| 2023-05-03 | $8.72 | $13.79 | 6,278,100 | — | — |
| 2023-05-02 | $8.47 | $13.40 | 3,167,700 | — | — |
| 2023-05-01 | $8.45 | $13.37 | 3,424,300 | — | — |
| 2023-04-28 | $8.52 | $13.48 | 7,619,200 | — | — |
| 2023-04-27 | $8.41 | $13.30 | 2,411,400 | — | — |
| 2023-04-26 | $8.35 | $13.21 | 4,083,200 | — | — |
| 2023-04-25 | $8.42 | $13.32 | 3,764,900 | — | — |
| 2023-04-24 | $8.54 | $13.51 | 9,430,800 | — | — |
| 2023-04-21 | $8.35 | $13.21 | 13,287,500 | — | — |
| 2023-04-20 | $8.10 | $12.81 | 4,613,800 | — | — |
| 2023-04-19 | $8.08 | $12.78 | 8,496,700 | — | — |
| 2023-04-18 | $8.06 | $12.75 | 10,604,000 | — | — |
| 2023-04-17 | $8.50 | $13.45 | 15,080,200 | — | — |
| 2023-04-14 | $8.63 | $13.65 | 4,856,300 | — | — |
| 2023-04-13 | $8.82 | $13.95 | 4,140,600 | — | — |
| 2023-04-12 | $8.72 | $13.79 | 3,025,200 | — | — |
| 2023-04-11 | $8.76 | $13.86 | 5,477,200 | — | — |
| 2023-04-10 | $8.66 | $13.70 | 3,015,800 | — | — |
| 2023-04-06 | $8.61 | $13.62 | 5,211,200 | — | — |
| 2023-04-05 | $8.53 | $13.49 | 5,109,500 | — | — |
| 2023-04-04 | $8.41 | $13.30 | 3,623,400 | — | — |
| 2023-04-03 | $8.37 | $13.24 | 4,726,500 | — | — |
| 2023-03-31 | $8.40 | $13.29 | 8,513,500 | — | — |
| 2023-03-30 | $8.58 | $13.57 | 20,532,600 | — | — |
| 2023-03-29 | $8.25 | $12.88 | 5,891,500 | — | — |
| 2023-03-28 | $8.01 | $12.50 | 3,138,800 | — | — |
| 2023-03-27 | $8.04 | $12.55 | 5,716,200 | — | — |
| 2023-03-24 | $8.02 | $12.52 | 5,307,000 | — | — |
| 2023-03-23 | $7.77 | $12.13 | 5,246,800 | — | — |
| 2023-03-22 | $7.80 | $12.18 | 5,182,600 | — | — |
| 2023-03-21 | $7.85 | $12.25 | 5,392,400 | — | — |
| 2023-03-20 | $7.82 | $12.21 | 8,640,100 | — | — |
| 2023-03-17 | $7.96 | $12.43 | 9,382,900 | — | — |
| 2023-03-16 | $7.67 | $11.97 | 4,764,300 | — | — |
| 2023-03-15 | $7.64 | $11.93 | 6,968,000 | — | — |
| 2023-03-14 | $7.70 | $12.02 | 4,513,200 | — | — |
| 2023-03-13 | $7.52 | $11.74 | 7,281,400 | — | — |
| 2023-03-10 | $7.40 | $11.55 | 4,097,000 | — | — |
| 2023-03-09 | $7.55 | $11.79 | 3,108,100 | — | — |
| 2023-03-08 | $7.72 | $12.05 | 4,157,500 | — | — |
| 2023-03-07 | $7.68 | $11.99 | 3,873,100 | — | — |
| 2023-03-06 | $7.73 | $12.07 | 2,528,800 | — | — |
| 2023-03-03 | $7.82 | $12.21 | 3,211,300 | — | — |
| 2023-03-02 | $7.64 | $11.93 | 3,107,800 | — | — |
| 2023-03-01 | $7.54 | $11.77 | 3,825,600 | — | — |
| 2023-02-28 | $7.63 | $11.91 | 3,470,700 | — | — |
| 2023-02-27 | $7.69 | $12.00 | 3,151,500 | — | — |
| 2023-02-24 | $7.83 | $12.22 | 4,251,000 | — | — |
| 2023-02-23 | $7.91 | $12.35 | 5,146,700 | — | — |
| 2023-02-22 | $7.74 | $12.08 | 3,722,300 | — | — |
| 2023-02-21 | $7.65 | $11.94 | 5,215,400 | — | — |
| 2023-02-17 | $7.83 | $12.22 | 4,360,800 | — | — |
| 2023-02-16 | $7.78 | $12.14 | 7,210,100 | — | — |
| 2023-02-15 | $7.62 | $11.89 | 4,622,500 | — | — |
| 2023-02-14 | $7.40 | $11.55 | 5,071,700 | — | — |
| 2023-02-13 | $7.51 | $11.72 | 4,293,700 | — | — |
| 2023-02-10 | $7.43 | $11.60 | 4,596,000 | — | — |
| 2023-02-09 | $7.22 | $11.27 | 5,290,700 | — | — |
| 2023-02-08 | $7.35 | $11.47 | 7,508,200 | — | — |
| 2023-02-07 | $7.45 | $11.63 | 3,920,800 | — | — |
| 2023-02-06 | $7.41 | $11.57 | 5,280,800 | — | — |
| 2023-02-03 | $7.36 | $11.49 | 4,090,100 | — | — |
| 2023-02-02 | $7.49 | $11.69 | 3,850,200 | — | — |
| 2023-02-01 | $7.39 | $11.54 | 4,048,500 | — | — |
| 2023-01-31 | $7.30 | $11.40 | 4,533,400 | — | — |
| 2023-01-30 | $7.18 | $11.21 | 3,813,000 | — | — |
| 2023-01-27 | $7.30 | $11.40 | 4,508,300 | — | — |
| 2023-01-26 | $7.30 | $11.40 | 3,716,100 | — | — |
| 2023-01-25 | $7.31 | $11.41 | 3,834,400 | — | — |
| 2023-01-24 | $7.32 | $11.43 | 4,029,400 | — | — |
| 2023-01-23 | $7.30 | $11.40 | 4,542,900 | — | — |
| 2023-01-20 | $7.18 | $11.21 | 5,000,800 | — | — |
| 2023-01-19 | $6.99 | $10.91 | 3,993,300 | — | — |
| 2023-01-18 | $6.94 | $10.83 | 8,317,100 | — | — |
| 2023-01-17 | $7.16 | $11.18 | 9,571,800 | — | — |
| 2023-01-13 | $6.66 | $10.40 | 13,348,600 | — | — |
| 2023-01-12 | $7.14 | $11.15 | 18,076,100 | — | — |
| 2023-01-11 | $7.40 | $11.55 | 5,333,000 | — | — |
| 2023-01-10 | $7.22 | $11.27 | 5,610,800 | — | — |
| 2023-01-09 | $7.29 | $11.38 | 7,304,200 | — | — |
| 2023-01-06 | $7.19 | $11.22 | 7,865,800 | — | — |
| 2023-01-05 | $6.96 | $10.86 | 7,161,200 | — | — |
| 2023-01-04 | $6.86 | $10.71 | 4,351,500 | — | — |
| 2023-01-03 | $6.73 | $10.51 | 5,810,800 | — | — |