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
- 2000-10-02 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 | $9.41 | $20.90 | 2,886,700 | — | — |
| 2023-12-28 | $9.45 | $20.99 | 5,045,800 | — | — |
| 2023-12-27 | $9.43 | $20.95 | 3,649,500 | — | — |
| 2023-12-26 | $9.39 | $20.86 | 5,067,600 | — | — |
| 2023-12-22 | $9.16 | $20.35 | 2,807,000 | — | — |
| 2023-12-21 | $9.08 | $20.17 | 4,485,700 | — | — |
| 2023-12-20 | $8.88 | $19.73 | 5,086,200 | — | — |
| 2023-12-19 | $9.17 | $20.37 | 3,635,200 | — | — |
| 2023-12-18 | $9.08 | $20.17 | 4,726,500 | — | — |
| 2023-12-15 | $9.06 | $20.13 | 5,866,100 | — | — |
| 2023-12-14 | $9.10 | $20.21 | 9,200,600 | — | — |
| 2023-12-13 | $9.00 | $19.99 | 5,064,400 | — | — |
| 2023-12-12 | $8.89 | $19.75 | 3,164,100 | — | — |
| 2023-12-11 | $8.94 | $19.86 | 5,291,100 | — | — |
| 2023-12-08 | $8.77 | $19.48 | 3,737,600 | — | — |
| 2023-12-07 | $8.67 | $19.26 | 4,749,000 | — | — |
| 2023-12-06 | $8.59 | $19.08 | 5,672,000 | — | — |
| 2023-12-05 | $8.59 | $19.08 | 4,212,700 | — | — |
| 2023-12-04 | $8.63 | $19.17 | 4,671,500 | — | — |
| 2023-12-01 | $8.74 | $19.41 | 3,594,600 | — | — |
| 2023-11-30 | $8.60 | $19.10 | 6,670,200 | — | — |
| 2023-11-29 | $8.65 | $19.21 | 4,303,500 | — | — |
| 2023-11-28 | $8.48 | $18.84 | 3,686,400 | — | — |
| 2023-11-27 | $8.50 | $18.88 | 2,322,200 | — | — |
| 2023-11-24 | $8.58 | $19.06 | 1,425,600 | — | — |
| 2023-11-22 | $8.58 | $19.06 | 3,807,500 | — | — |
| 2023-11-21 | $8.58 | $19.06 | 5,557,400 | — | — |
| 2023-11-20 | $8.66 | $19.24 | 4,146,100 | — | — |
| 2023-11-17 | $8.52 | $18.93 | 7,470,400 | — | — |
| 2023-11-16 | $8.51 | $18.90 | 5,226,800 | — | — |
| 2023-11-15 | $8.53 | $18.95 | 3,566,200 | — | — |
| 2023-11-14 | $8.50 | $18.88 | 4,652,200 | — | — |
| 2023-11-13 | $8.17 | $18.15 | 4,590,400 | — | — |
| 2023-11-10 | $8.18 | $18.17 | 6,541,900 | — | — |
| 2023-11-09 | $7.85 | $17.44 | 5,415,700 | — | — |
| 2023-11-08 | $7.91 | $17.57 | 2,877,400 | — | — |
| 2023-11-07 | $7.91 | $17.57 | 3,123,300 | — | — |
| 2023-11-06 | $8.01 | $17.79 | 3,144,600 | — | — |
| 2023-11-03 | $8.03 | $17.84 | 5,297,300 | — | — |
| 2023-11-02 | $7.84 | $17.42 | 5,861,000 | — | — |
| 2023-11-01 | $7.62 | $16.93 | 5,582,700 | — | — |
| 2023-10-31 | $7.45 | $16.55 | 4,853,400 | — | — |
| 2023-10-30 | $7.36 | $16.35 | 4,470,900 | — | — |
| 2023-10-27 | $7.48 | $16.62 | 5,024,000 | — | — |
| 2023-10-26 | $7.40 | $16.44 | 4,864,400 | — | — |
| 2023-10-25 | $7.46 | $16.57 | 6,326,200 | — | — |
| 2023-10-24 | $7.72 | $17.15 | 4,068,100 | — | — |
| 2023-10-23 | $7.63 | $16.95 | 4,768,800 | — | — |
| 2023-10-20 | $7.71 | $17.13 | 6,972,200 | — | — |
| 2023-10-19 | $7.72 | $17.15 | 7,411,900 | — | — |
| 2023-10-18 | $7.75 | $17.22 | 4,248,800 | — | — |
| 2023-10-17 | $7.81 | $17.35 | 5,016,800 | — | — |
| 2023-10-16 | $7.94 | $17.64 | 8,088,700 | — | — |
| 2023-10-13 | $7.66 | $17.02 | 7,347,400 | — | — |
| 2023-10-12 | $7.86 | $17.46 | 4,935,700 | — | — |
| 2023-10-11 | $7.89 | $17.53 | 3,423,300 | — | — |
| 2023-10-10 | $7.75 | $17.22 | 3,375,700 | — | — |
| 2023-10-09 | $7.65 | $16.99 | 2,866,100 | — | — |
| 2023-10-06 | $7.71 | $17.13 | 4,708,000 | — | — |
| 2023-10-05 | $7.59 | $16.86 | 4,615,900 | — | — |
| 2023-10-04 | $7.52 | $16.70 | 4,683,100 | — | — |
| 2023-10-03 | $7.36 | $16.35 | 4,825,100 | — | — |
| 2023-10-02 | $7.52 | $16.70 | 3,893,700 | — | — |
| 2023-09-29 | $7.52 | $16.70 | 4,021,600 | — | — |
| 2023-09-28 | $7.49 | $16.64 | 6,513,500 | — | — |
| 2023-09-27 | $7.38 | $16.39 | 5,815,600 | — | — |
| 2023-09-26 | $7.27 | $16.15 | 5,343,700 | — | — |
| 2023-09-25 | $7.53 | $16.73 | 3,057,300 | — | — |
| 2023-09-22 | $7.49 | $16.64 | 4,998,800 | — | — |
| 2023-09-21 | $7.41 | $16.46 | 3,719,300 | — | — |
| 2023-09-20 | $7.57 | $16.82 | 3,046,800 | — | — |
| 2023-09-19 | $7.65 | $16.99 | 3,819,500 | — | — |
| 2023-09-18 | $7.68 | $17.06 | 3,444,400 | — | — |
| 2023-09-15 | $7.70 | $17.10 | 5,163,600 | — | — |
| 2023-09-14 | $7.88 | $17.50 | 5,135,900 | — | — |
| 2023-09-13 | $7.68 | $17.06 | 4,934,500 | — | — |
| 2023-09-12 | $7.80 | $17.33 | 4,790,000 | — | — |
| 2023-09-11 | $7.70 | $17.10 | 3,982,500 | — | — |
| 2023-09-08 | $7.85 | $17.44 | 3,884,500 | — | — |
| 2023-09-07 | $7.98 | $17.73 | 8,100,500 | — | — |
| 2023-09-06 | $8.13 | $18.06 | 5,465,300 | — | — |
| 2023-09-05 | $8.20 | $18.21 | 4,119,700 | — | — |
| 2023-09-01 | $8.27 | $18.37 | 3,665,000 | — | — |
| 2023-08-31 | $8.22 | $18.26 | 7,835,300 | — | — |
| 2023-08-30 | $8.39 | $18.64 | 5,034,400 | — | — |
| 2023-08-29 | $8.37 | $18.59 | 7,554,900 | — | — |
| 2023-08-28 | $8.25 | $18.33 | 4,371,000 | — | — |
| 2023-08-25 | $8.20 | $18.21 | 11,562,900 | — | — |
| 2023-08-24 | $7.52 | $16.70 | 8,626,100 | — | — |
| 2023-08-23 | $7.66 | $17.02 | 4,369,100 | — | — |
| 2023-08-22 | $7.41 | $16.46 | 3,422,100 | — | — |
| 2023-08-21 | $7.47 | $16.59 | 5,011,800 | — | — |
| 2023-08-18 | $7.31 | $16.24 | 4,755,200 | — | — |
| 2023-08-17 | $7.31 | $16.24 | 4,603,600 | — | — |
| 2023-08-16 | $7.29 | $16.19 | 4,445,200 | — | — |
| 2023-08-15 | $7.45 | $16.55 | 3,698,600 | — | — |
| 2023-08-14 | $7.61 | $16.90 | 5,217,200 | — | — |
| 2023-08-11 | $7.48 | $16.62 | 3,655,900 | — | — |
| 2023-08-10 | $7.63 | $16.95 | 5,489,800 | — | — |
| 2023-08-09 | $7.64 | $16.97 | 3,925,200 | — | — |
| 2023-08-08 | $7.60 | $16.88 | 3,592,800 | — | — |
| 2023-08-07 | $7.79 | $17.30 | 4,566,300 | — | — |
| 2023-08-04 | $7.67 | $17.04 | 3,237,000 | — | — |
| 2023-08-03 | $7.62 | $16.93 | 4,265,600 | — | — |
| 2023-08-02 | $7.61 | $16.90 | 6,913,600 | — | — |
| 2023-08-01 | $8.00 | $17.77 | 2,431,000 | — | — |
| 2023-07-31 | $8.03 | $17.84 | 4,183,300 | — | — |
| 2023-07-28 | $8.40 | $18.66 | 4,913,000 | — | — |
| 2023-07-27 | $8.10 | $17.99 | 4,699,400 | — | — |
| 2023-07-26 | $7.91 | $17.57 | 4,489,200 | — | — |
| 2023-07-25 | $8.12 | $18.04 | 5,837,300 | — | — |
| 2023-07-24 | $7.73 | $17.17 | 4,168,000 | — | — |
| 2023-07-21 | $7.73 | $17.17 | 5,353,100 | — | — |
| 2023-07-20 | $7.76 | $17.24 | 7,661,700 | — | — |
| 2023-07-19 | $7.87 | $17.48 | 4,415,700 | — | — |
| 2023-07-18 | $8.19 | $18.19 | 4,086,400 | — | — |
| 2023-07-17 | $8.26 | $18.35 | 6,598,400 | — | — |
| 2023-07-14 | $8.14 | $18.08 | 7,287,000 | — | — |
| 2023-07-13 | $7.95 | $17.66 | 7,350,600 | — | — |
| 2023-07-12 | $7.83 | $17.39 | 7,149,000 | — | — |
| 2023-07-11 | $7.67 | $17.04 | 5,380,400 | — | — |
| 2023-07-10 | $7.63 | $16.95 | 5,767,800 | — | — |
| 2023-07-07 | $7.58 | $16.84 | 4,549,600 | — | — |
| 2023-07-06 | $7.49 | $16.64 | 5,955,500 | — | — |
| 2023-07-05 | $7.65 | $16.99 | 5,552,400 | — | — |
| 2023-07-03 | $7.84 | $17.42 | 3,145,200 | — | — |
| 2023-06-30 | $7.79 | $17.30 | 6,938,400 | — | — |
| 2023-06-29 | $8.52 | $17.66 | 5,585,800 | — | — |
| 2023-06-28 | $8.60 | $17.82 | 6,829,900 | — | — |
| 2023-06-27 | $8.81 | $18.26 | 7,681,900 | — | — |
| 2023-06-26 | $8.73 | $18.09 | 5,916,200 | — | — |
| 2023-06-23 | $8.66 | $17.95 | 4,505,000 | — | — |
| 2023-06-22 | $8.77 | $18.18 | 4,205,300 | — | — |
| 2023-06-21 | $8.68 | $17.99 | 4,996,500 | — | — |
| 2023-06-20 | $8.80 | $18.24 | 3,929,500 | — | — |
| 2023-06-16 | $8.85 | $18.34 | 6,981,200 | — | — |
| 2023-06-15 | $8.94 | $18.53 | 5,969,200 | — | — |
| 2023-06-14 | $8.92 | $18.49 | 7,404,300 | — | — |
| 2023-06-13 | $8.96 | $18.57 | 5,608,800 | — | — |
| 2023-06-12 | $8.87 | $18.38 | 5,975,400 | — | — |
| 2023-06-09 | $8.68 | $17.99 | 4,572,300 | — | — |
| 2023-06-08 | $8.57 | $17.76 | 4,696,300 | — | — |
| 2023-06-07 | $8.56 | $17.74 | 6,384,900 | — | — |
| 2023-06-06 | $8.42 | $17.45 | 5,205,800 | — | — |
| 2023-06-05 | $7.94 | $16.46 | 4,596,000 | — | — |
| 2023-06-02 | $8.06 | $16.70 | 7,219,900 | — | — |
| 2023-06-01 | $7.84 | $16.25 | 6,893,700 | — | — |
| 2023-05-31 | $7.62 | $15.79 | 5,912,000 | — | — |
| 2023-05-30 | $7.67 | $15.90 | 6,991,400 | — | — |
| 2023-05-26 | $7.88 | $16.33 | 9,915,300 | — | — |
| 2023-05-25 | $7.56 | $15.67 | 8,664,500 | — | — |
| 2023-05-24 | $7.29 | $15.11 | 4,772,000 | — | — |
| 2023-05-23 | $7.35 | $15.23 | 3,042,800 | — | — |
| 2023-05-22 | $7.46 | $15.46 | 2,909,100 | — | — |
| 2023-05-19 | $7.37 | $15.27 | 3,171,100 | — | — |
| 2023-05-18 | $7.47 | $15.48 | 4,825,900 | — | — |
| 2023-05-17 | $7.23 | $14.98 | 5,144,200 | — | — |
| 2023-05-16 | $6.99 | $14.49 | 3,003,400 | — | — |
| 2023-05-15 | $6.99 | $14.49 | 3,709,400 | — | — |
| 2023-05-12 | $6.86 | $14.22 | 4,230,300 | — | — |
| 2023-05-11 | $6.88 | $14.26 | 5,367,300 | — | — |
| 2023-05-10 | $6.95 | $14.40 | 4,730,900 | — | — |
| 2023-05-09 | $6.97 | $14.45 | 7,215,300 | — | — |
| 2023-05-08 | $7.08 | $14.67 | 2,413,800 | — | — |
| 2023-05-05 | $7.11 | $14.74 | 5,226,400 | — | — |
| 2023-05-04 | $6.99 | $14.49 | 6,021,900 | — | — |
| 2023-05-03 | $6.83 | $14.15 | 7,099,800 | — | — |
| 2023-05-02 | $6.74 | $13.97 | 4,544,400 | — | — |
| 2023-05-01 | $6.84 | $14.18 | 3,669,300 | — | — |
| 2023-04-28 | $6.86 | $14.22 | 4,150,900 | — | — |
| 2023-04-27 | $6.78 | $14.05 | 3,966,600 | — | — |
| 2023-04-26 | $6.81 | $14.11 | 5,606,800 | — | — |
| 2023-04-25 | $6.81 | $14.11 | 6,493,100 | — | — |
| 2023-04-24 | $6.95 | $14.40 | 2,538,600 | — | — |
| 2023-04-21 | $7.01 | $14.53 | 3,488,700 | — | — |
| 2023-04-20 | $7.11 | $14.74 | 4,316,200 | — | — |
| 2023-04-19 | $7.10 | $14.71 | 4,522,000 | — | — |
| 2023-04-18 | $7.33 | $15.19 | 2,730,200 | — | — |
| 2023-04-17 | $7.38 | $15.29 | 3,114,300 | — | — |
| 2023-04-14 | $7.36 | $15.25 | 4,264,600 | — | — |
| 2023-04-13 | $7.31 | $15.15 | 6,474,200 | — | — |
| 2023-04-12 | $7.52 | $15.58 | 6,048,100 | — | — |
| 2023-04-11 | $7.63 | $15.81 | 3,952,800 | — | — |
| 2023-04-10 | $7.63 | $15.81 | 5,392,900 | — | — |
| 2023-04-06 | $7.79 | $16.14 | 4,629,100 | — | — |
| 2023-04-05 | $7.70 | $15.96 | 5,792,300 | — | — |
| 2023-04-04 | $7.79 | $16.14 | 5,410,100 | — | — |
| 2023-04-03 | $7.92 | $16.41 | 4,221,600 | — | — |
| 2023-03-31 | $7.97 | $16.52 | 3,875,900 | — | — |
| 2023-03-30 | $7.94 | $16.46 | 5,872,500 | — | — |
| 2023-03-29 | $7.79 | $16.14 | 6,594,800 | — | — |
| 2023-03-28 | $7.61 | $15.77 | 4,268,200 | — | — |
| 2023-03-27 | $7.56 | $15.67 | 4,851,900 | — | — |
| 2023-03-24 | $7.66 | $15.88 | 4,884,500 | — | — |
| 2023-03-23 | $7.77 | $16.10 | 6,425,500 | — | — |
| 2023-03-22 | $7.60 | $15.75 | 6,065,800 | — | — |
| 2023-03-21 | $7.53 | $15.61 | 5,955,600 | — | — |
| 2023-03-20 | $7.66 | $15.88 | 6,024,100 | — | — |
| 2023-03-17 | $7.46 | $15.46 | 8,095,200 | — | — |
| 2023-03-16 | $7.67 | $15.90 | 8,553,600 | — | — |
| 2023-03-15 | $7.32 | $15.17 | 8,478,000 | — | — |
| 2023-03-14 | $7.48 | $15.50 | 7,190,800 | — | — |
| 2023-03-13 | $7.33 | $15.19 | 9,775,100 | — | — |
| 2023-03-10 | $7.22 | $14.96 | 10,673,300 | — | — |
| 2023-03-09 | $7.32 | $15.17 | 6,623,000 | — | — |
| 2023-03-08 | $7.57 | $15.69 | 5,682,900 | — | — |
| 2023-03-07 | $7.38 | $15.29 | 6,147,300 | — | — |
| 2023-03-06 | $7.38 | $15.29 | 4,014,900 | — | — |
| 2023-03-03 | $7.47 | $15.48 | 4,628,200 | — | — |
| 2023-03-02 | $7.39 | $15.32 | 5,257,600 | — | — |
| 2023-03-01 | $7.26 | $15.05 | 3,845,200 | — | — |
| 2023-02-28 | $7.17 | $14.86 | 4,623,400 | — | — |
| 2023-02-27 | $7.15 | $14.82 | 4,501,400 | — | — |
| 2023-02-24 | $7.15 | $14.82 | 6,283,600 | — | — |
| 2023-02-23 | $7.19 | $14.90 | 5,989,300 | — | — |
| 2023-02-22 | $6.97 | $14.45 | 6,579,100 | — | — |
| 2023-02-21 | $6.94 | $14.38 | 6,026,600 | — | — |
| 2023-02-17 | $7.10 | $14.71 | 7,031,500 | — | — |
| 2023-02-16 | $7.17 | $14.86 | 8,656,300 | — | — |
| 2023-02-15 | $7.32 | $15.17 | 5,007,000 | — | — |
| 2023-02-14 | $7.47 | $15.48 | 6,151,600 | — | — |
| 2023-02-13 | $7.40 | $15.34 | 4,828,100 | — | — |
| 2023-02-10 | $7.35 | $15.23 | 8,047,200 | — | — |
| 2023-02-09 | $7.38 | $15.29 | 5,289,200 | — | — |
| 2023-02-08 | $7.32 | $15.17 | 5,188,200 | — | — |
| 2023-02-07 | $7.45 | $15.44 | 10,668,400 | — | — |
| 2023-02-06 | $7.34 | $15.21 | 5,126,100 | — | — |
| 2023-02-03 | $7.53 | $15.61 | 6,978,600 | — | — |
| 2023-02-02 | $7.64 | $15.83 | 7,387,800 | — | — |
| 2023-02-01 | $7.55 | $15.65 | 9,994,800 | — | — |
| 2023-01-31 | $7.20 | $14.92 | 6,193,800 | — | — |
| 2023-01-30 | $7.37 | $15.27 | 6,058,400 | — | — |
| 2023-01-27 | $7.49 | $15.52 | 3,887,300 | — | — |
| 2023-01-26 | $7.60 | $15.75 | 5,010,700 | — | — |
| 2023-01-25 | $7.47 | $15.48 | 3,900,300 | — | — |
| 2023-01-24 | $7.39 | $15.32 | 3,489,900 | — | — |
| 2023-01-23 | $7.44 | $15.42 | 6,711,200 | — | — |
| 2023-01-20 | $7.24 | $15.00 | 5,671,600 | — | — |
| 2023-01-19 | $7.01 | $14.53 | 6,391,400 | — | — |
| 2023-01-18 | $7.11 | $14.74 | 4,540,400 | — | — |
| 2023-01-17 | $7.11 | $14.74 | 5,108,000 | — | — |
| 2023-01-13 | $7.05 | $14.61 | 3,891,400 | — | — |
| 2023-01-12 | $7.06 | $14.63 | 7,121,500 | — | — |
| 2023-01-11 | $7.02 | $14.55 | 3,229,600 | — | — |
| 2023-01-10 | $6.97 | $14.45 | 3,682,500 | — | — |
| 2023-01-09 | $6.88 | $14.26 | 4,692,500 | — | — |
| 2023-01-06 | $6.69 | $13.86 | 7,267,700 | — | — |
| 2023-01-05 | $6.43 | $13.33 | 5,493,600 | — | — |
| 2023-01-04 | $6.42 | $13.31 | 4,937,100 | — | — |
| 2023-01-03 | $6.26 | $12.97 | 3,641,100 | — | — |