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
- 1994-03-04 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 | $5.99 | $5.99 | 2,151,600 | — | — |
| 2023-12-28 | $6.09 | $6.09 | 2,584,900 | — | — |
| 2023-12-27 | $6.19 | $6.19 | 3,096,700 | — | — |
| 2023-12-26 | $6.08 | $6.08 | 3,058,000 | — | — |
| 2023-12-22 | $5.94 | $5.94 | 2,518,400 | — | — |
| 2023-12-21 | $5.76 | $5.76 | 2,408,000 | — | — |
| 2023-12-20 | $5.64 | $5.64 | 3,177,700 | — | — |
| 2023-12-19 | $6.05 | $6.05 | 4,919,300 | — | — |
| 2023-12-18 | $6.07 | $6.07 | 2,423,500 | — | — |
| 2023-12-15 | $6.19 | $6.19 | 10,631,900 | — | — |
| 2023-12-14 | $6.43 | $6.43 | 7,179,300 | — | — |
| 2023-12-13 | $6.30 | $6.30 | 7,369,400 | — | — |
| 2023-12-12 | $5.95 | $5.95 | 10,321,400 | — | — |
| 2023-12-11 | $5.39 | $5.39 | 6,915,800 | — | — |
| 2023-12-08 | $5.69 | $5.69 | 5,120,400 | — | — |
| 2023-12-07 | $5.67 | $5.67 | 9,863,900 | — | — |
| 2023-12-06 | $5.51 | $5.51 | 16,187,400 | — | — |
| 2023-12-05 | $6.13 | $6.13 | 3,230,500 | — | — |
| 2023-12-04 | $6.19 | $6.19 | 2,562,300 | — | — |
| 2023-12-01 | $6.15 | $6.15 | 4,408,200 | — | — |
| 2023-11-30 | $5.88 | $5.88 | 3,246,900 | — | — |
| 2023-11-29 | $5.43 | $5.43 | 2,499,900 | — | — |
| 2023-11-28 | $5.39 | $5.39 | 2,161,800 | — | — |
| 2023-11-27 | $5.32 | $5.32 | 2,430,300 | — | — |
| 2023-11-24 | $5.52 | $5.52 | 1,241,100 | — | — |
| 2023-11-22 | $5.37 | $5.37 | 2,071,200 | — | — |
| 2023-11-21 | $5.10 | $5.10 | 2,104,200 | — | — |
| 2023-11-20 | $5.40 | $5.40 | 2,259,100 | — | — |
| 2023-11-17 | $5.35 | $5.35 | 2,730,200 | — | — |
| 2023-11-16 | $5.14 | $5.14 | 3,571,400 | — | — |
| 2023-11-15 | $5.21 | $5.21 | 2,595,200 | — | — |
| 2023-11-14 | $5.32 | $5.32 | 4,069,400 | — | — |
| 2023-11-13 | $5.15 | $5.15 | 2,086,700 | — | — |
| 2023-11-10 | $4.98 | $4.98 | 4,061,000 | — | — |
| 2023-11-09 | $5.01 | $5.01 | 3,237,500 | — | — |
| 2023-11-08 | $5.47 | $5.47 | 2,943,800 | — | — |
| 2023-11-07 | $6.07 | $6.07 | 2,328,400 | — | — |
| 2023-11-06 | $5.93 | $5.93 | 3,316,300 | — | — |
| 2023-11-03 | $6.04 | $6.04 | 5,849,000 | — | — |
| 2023-11-02 | $5.64 | $5.64 | 4,642,700 | — | — |
| 2023-11-01 | $5.73 | $5.73 | 4,438,900 | — | — |
| 2023-10-31 | $5.49 | $5.49 | 2,055,800 | — | — |
| 2023-10-30 | $5.49 | $5.49 | 2,619,400 | — | — |
| 2023-10-27 | $5.31 | $5.31 | 2,861,100 | — | — |
| 2023-10-26 | $5.46 | $5.46 | 2,416,000 | — | — |
| 2023-10-25 | $5.47 | $5.47 | 1,962,900 | — | — |
| 2023-10-24 | $5.70 | $5.70 | 4,329,200 | — | — |
| 2023-10-23 | $5.76 | $5.76 | 1,880,900 | — | — |
| 2023-10-20 | $5.88 | $5.88 | 1,472,000 | — | — |
| 2023-10-19 | $5.72 | $5.72 | 1,882,900 | — | — |
| 2023-10-18 | $5.86 | $5.86 | 8,378,500 | — | — |
| 2023-10-17 | $5.86 | $5.86 | 10,932,900 | — | — |
| 2023-10-16 | $5.94 | $5.94 | 7,569,100 | — | — |
| 2023-10-13 | $5.94 | $5.94 | 2,577,600 | — | — |
| 2023-10-12 | $5.98 | $5.98 | 2,970,000 | — | — |
| 2023-10-11 | $6.40 | $6.40 | 2,478,600 | — | — |
| 2023-10-10 | $6.40 | $6.40 | 1,656,000 | — | — |
| 2023-10-09 | $6.15 | $6.15 | 1,371,800 | — | — |
| 2023-10-06 | $6.32 | $6.32 | 1,441,000 | — | — |
| 2023-10-05 | $6.63 | $6.63 | 2,571,200 | — | — |
| 2023-10-04 | $6.25 | $6.25 | 1,838,300 | — | — |
| 2023-10-03 | $6.42 | $6.42 | 2,691,100 | — | — |
| 2023-10-02 | $6.77 | $6.77 | 2,671,100 | — | — |
| 2023-09-29 | $7.08 | $7.08 | 1,289,000 | — | — |
| 2023-09-28 | $7.24 | $7.24 | 2,129,700 | — | — |
| 2023-09-27 | $7.52 | $7.52 | 2,053,200 | — | — |
| 2023-09-26 | $7.35 | $7.35 | 2,110,400 | — | — |
| 2023-09-25 | $7.37 | $7.37 | 3,095,800 | — | — |
| 2023-09-22 | $7.35 | $7.35 | 1,949,900 | — | — |
| 2023-09-21 | $7.16 | $7.16 | 1,708,400 | — | — |
| 2023-09-20 | $7.11 | $7.11 | 2,046,100 | — | — |
| 2023-09-19 | $7.65 | $7.65 | 2,695,000 | — | — |
| 2023-09-18 | $7.53 | $7.53 | 6,300,300 | — | — |
| 2023-09-15 | $6.85 | $6.85 | 5,206,500 | — | — |
| 2023-09-14 | $6.92 | $6.92 | 2,419,100 | — | — |
| 2023-09-13 | $6.88 | $6.88 | 3,045,700 | — | — |
| 2023-09-12 | $6.94 | $6.94 | 2,793,900 | — | — |
| 2023-09-11 | $6.84 | $6.84 | 2,686,400 | — | — |
| 2023-09-08 | $7.08 | $7.08 | 2,026,500 | — | — |
| 2023-09-07 | $6.85 | $6.85 | 2,331,500 | — | — |
| 2023-09-06 | $7.00 | $7.00 | 1,416,400 | — | — |
| 2023-09-05 | $7.05 | $7.05 | 2,197,500 | — | — |
| 2023-09-01 | $7.28 | $7.28 | 1,690,300 | — | — |
| 2023-08-31 | $7.11 | $7.11 | 2,289,700 | — | — |
| 2023-08-30 | $6.94 | $6.94 | 2,528,200 | — | — |
| 2023-08-29 | $7.09 | $7.09 | 1,152,700 | — | — |
| 2023-08-28 | $7.27 | $7.27 | 1,143,100 | — | — |
| 2023-08-25 | $7.24 | $7.24 | 1,745,400 | — | — |
| 2023-08-24 | $7.24 | $7.24 | 1,970,000 | — | — |
| 2023-08-23 | $7.12 | $7.12 | 2,956,600 | — | — |
| 2023-08-22 | $7.25 | $7.25 | 1,811,800 | — | — |
| 2023-08-21 | $7.51 | $7.51 | 3,008,600 | — | — |
| 2023-08-18 | $7.12 | $7.12 | 2,552,900 | — | — |
| 2023-08-17 | $7.00 | $7.00 | 2,506,800 | — | — |
| 2023-08-16 | $6.92 | $6.92 | 1,774,000 | — | — |
| 2023-08-15 | $6.94 | $6.94 | 1,831,600 | — | — |
| 2023-08-14 | $7.14 | $7.14 | 1,490,700 | — | — |
| 2023-08-11 | $6.97 | $6.97 | 1,986,800 | — | — |
| 2023-08-10 | $7.07 | $7.07 | 1,733,200 | — | — |
| 2023-08-09 | $6.99 | $6.99 | 1,956,900 | — | — |
| 2023-08-08 | $7.02 | $7.02 | 2,652,800 | — | — |
| 2023-08-07 | $6.71 | $6.71 | 4,687,200 | — | — |
| 2023-08-04 | $7.60 | $7.60 | 5,265,000 | — | — |
| 2023-08-03 | $7.08 | $7.08 | 5,632,000 | — | — |
| 2023-08-02 | $6.95 | $6.95 | 5,165,700 | — | — |
| 2023-08-01 | $6.97 | $6.97 | 3,728,600 | — | — |
| 2023-07-31 | $7.39 | $7.39 | 2,273,600 | — | — |
| 2023-07-28 | $7.68 | $7.68 | 1,997,300 | — | — |
| 2023-07-27 | $7.75 | $7.75 | 5,805,900 | — | — |
| 2023-07-26 | $7.92 | $7.92 | 2,749,200 | — | — |
| 2023-07-25 | $7.64 | $7.64 | 1,790,800 | — | — |
| 2023-07-24 | $7.36 | $7.36 | 1,404,000 | — | — |
| 2023-07-21 | $7.47 | $7.47 | 1,840,800 | — | — |
| 2023-07-20 | $7.17 | $7.17 | 2,067,400 | — | — |
| 2023-07-19 | $7.36 | $7.36 | 2,175,600 | — | — |
| 2023-07-18 | $7.17 | $7.17 | 1,470,000 | — | — |
| 2023-07-17 | $7.19 | $7.19 | 2,885,000 | — | — |
| 2023-07-14 | $7.13 | $7.13 | 1,744,400 | — | — |
| 2023-07-13 | $7.35 | $7.35 | 4,248,300 | — | — |
| 2023-07-12 | $7.18 | $7.18 | 1,168,600 | — | — |
| 2023-07-11 | $7.19 | $7.19 | 1,852,400 | — | — |
| 2023-07-10 | $7.37 | $7.37 | 3,126,700 | — | — |
| 2023-07-07 | $6.98 | $6.98 | 1,349,200 | — | — |
| 2023-07-06 | $6.96 | $6.96 | 2,158,000 | — | — |
| 2023-07-05 | $7.04 | $7.04 | 2,052,300 | — | — |
| 2023-07-03 | $7.05 | $7.05 | 1,145,000 | — | — |
| 2023-06-30 | $7.04 | $7.04 | 2,565,600 | — | — |
| 2023-06-29 | $6.96 | $6.96 | 2,158,000 | — | — |
| 2023-06-28 | $7.14 | $7.14 | 2,196,700 | — | — |
| 2023-06-27 | $7.05 | $7.05 | 1,941,200 | — | — |
| 2023-06-26 | $7.00 | $7.00 | 1,727,800 | — | — |
| 2023-06-23 | $7.01 | $7.01 | 4,272,900 | — | — |
| 2023-06-22 | $7.00 | $7.00 | 3,270,000 | — | — |
| 2023-06-21 | $7.10 | $7.10 | 4,848,000 | — | — |
| 2023-06-20 | $7.26 | $7.26 | 3,124,200 | — | — |
| 2023-06-16 | $7.41 | $7.41 | 8,850,200 | — | — |
| 2023-06-15 | $7.98 | $7.98 | 1,564,200 | — | — |
| 2023-06-14 | $7.94 | $7.94 | 1,845,100 | — | — |
| 2023-06-13 | $8.18 | $8.18 | 2,054,400 | — | — |
| 2023-06-12 | $8.30 | $8.30 | 2,193,800 | — | — |
| 2023-06-09 | $8.52 | $8.52 | 1,594,700 | — | — |
| 2023-06-08 | $8.81 | $8.81 | 1,955,700 | — | — |
| 2023-06-07 | $8.81 | $8.81 | 2,056,100 | — | — |
| 2023-06-06 | $8.53 | $8.53 | 1,477,800 | — | — |
| 2023-06-05 | $8.36 | $8.36 | 1,429,700 | — | — |
| 2023-06-02 | $8.35 | $8.35 | 2,597,900 | — | — |
| 2023-06-01 | $8.39 | $8.39 | 2,789,400 | — | — |
| 2023-05-31 | $8.27 | $8.27 | 2,986,800 | — | — |
| 2023-05-30 | $7.96 | $7.96 | 2,647,500 | — | — |
| 2023-05-26 | $8.01 | $8.01 | 2,244,000 | — | — |
| 2023-05-25 | $7.99 | $7.99 | 2,347,500 | — | — |
| 2023-05-24 | $8.22 | $8.22 | 3,003,000 | — | — |
| 2023-05-23 | $8.77 | $8.77 | 3,198,200 | — | — |
| 2023-05-22 | $8.57 | $8.57 | 2,633,700 | — | — |
| 2023-05-19 | $8.44 | $8.44 | 2,057,000 | — | — |
| 2023-05-18 | $8.37 | $8.37 | 2,031,900 | — | — |
| 2023-05-17 | $8.47 | $8.47 | 2,850,600 | — | — |
| 2023-05-16 | $8.46 | $8.46 | 2,320,500 | — | — |
| 2023-05-15 | $8.77 | $8.77 | 2,514,800 | — | — |
| 2023-05-12 | $8.30 | $8.30 | 1,852,500 | — | — |
| 2023-05-11 | $8.36 | $8.36 | 2,075,300 | — | — |
| 2023-05-10 | $8.63 | $8.63 | 1,559,600 | — | — |
| 2023-05-09 | $8.58 | $8.58 | 2,223,900 | — | — |
| 2023-05-08 | $8.49 | $8.49 | 2,796,600 | — | — |
| 2023-05-05 | $8.56 | $8.56 | 3,225,400 | — | — |
| 2023-05-04 | $8.47 | $8.47 | 3,242,000 | — | — |
| 2023-05-03 | $8.29 | $8.29 | 7,329,200 | — | — |
| 2023-05-02 | $7.37 | $7.37 | 3,387,900 | — | — |
| 2023-05-01 | $7.51 | $7.51 | 2,851,500 | — | — |
| 2023-04-28 | $7.61 | $7.61 | 1,888,700 | — | — |
| 2023-04-27 | $7.53 | $7.53 | 1,981,400 | — | — |
| 2023-04-26 | $7.62 | $7.62 | 2,399,500 | — | — |
| 2023-04-25 | $7.49 | $7.49 | 2,407,000 | — | — |
| 2023-04-24 | $7.61 | $7.61 | 2,772,700 | — | — |
| 2023-04-21 | $7.52 | $7.52 | 2,594,900 | — | — |
| 2023-04-20 | $7.38 | $7.38 | 3,213,700 | — | — |
| 2023-04-19 | $7.49 | $7.49 | 3,267,100 | — | — |
| 2023-04-18 | $7.50 | $7.50 | 6,894,300 | — | — |
| 2023-04-17 | $8.07 | $8.07 | 5,541,800 | — | — |
| 2023-04-14 | $8.07 | $8.07 | 3,674,900 | — | — |
| 2023-04-13 | $8.41 | $8.41 | 2,995,600 | — | — |
| 2023-04-12 | $8.34 | $8.34 | 1,371,100 | — | — |
| 2023-04-11 | $8.50 | $8.50 | 1,650,400 | — | — |
| 2023-04-10 | $8.52 | $8.52 | 1,862,900 | — | — |
| 2023-04-06 | $8.68 | $8.68 | 2,703,000 | — | — |
| 2023-04-05 | $8.53 | $8.53 | 2,510,400 | — | — |
| 2023-04-04 | $8.30 | $8.30 | 3,001,500 | — | — |
| 2023-04-03 | $8.37 | $8.37 | 1,935,400 | — | — |
| 2023-03-31 | $8.34 | $8.34 | 2,753,200 | — | — |
| 2023-03-30 | $8.39 | $8.39 | 2,042,400 | — | — |
| 2023-03-29 | $8.56 | $8.56 | 2,568,000 | — | — |
| 2023-03-28 | $8.59 | $8.59 | 2,047,200 | — | — |
| 2023-03-27 | $8.46 | $8.46 | 1,449,400 | — | — |
| 2023-03-24 | $8.50 | $8.50 | 2,697,700 | — | — |
| 2023-03-23 | $8.12 | $8.12 | 2,018,300 | — | — |
| 2023-03-22 | $7.94 | $7.94 | 1,952,400 | — | — |
| 2023-03-21 | $8.17 | $8.17 | 1,985,900 | — | — |
| 2023-03-20 | $8.01 | $8.01 | 2,025,900 | — | — |
| 2023-03-17 | $8.10 | $8.10 | 5,228,500 | — | — |
| 2023-03-16 | $8.17 | $8.17 | 1,859,500 | — | — |
| 2023-03-15 | $8.37 | $8.37 | 3,073,400 | — | — |
| 2023-03-14 | $8.32 | $8.32 | 3,416,700 | — | — |
| 2023-03-13 | $8.31 | $8.31 | 4,117,900 | — | — |
| 2023-03-10 | $8.29 | $8.29 | 4,765,200 | — | — |
| 2023-03-09 | $8.21 | $8.21 | 3,794,200 | — | — |
| 2023-03-08 | $8.56 | $8.56 | 2,374,600 | — | — |
| 2023-03-07 | $8.65 | $8.65 | 1,590,200 | — | — |
| 2023-03-06 | $8.84 | $8.84 | 3,768,200 | — | — |
| 2023-03-03 | $8.79 | $8.79 | 2,559,200 | — | — |
| 2023-03-02 | $8.86 | $8.86 | 2,815,900 | — | — |
| 2023-03-01 | $8.83 | $8.83 | 4,085,700 | — | — |
| 2023-02-28 | $8.85 | $8.85 | 5,700,000 | — | — |
| 2023-02-27 | $9.03 | $9.03 | 3,543,000 | — | — |
| 2023-02-24 | $9.10 | $9.10 | 2,221,100 | — | — |
| 2023-02-23 | $9.44 | $9.44 | 2,889,900 | — | — |
| 2023-02-22 | $9.77 | $9.77 | 5,243,200 | — | — |
| 2023-02-21 | $8.64 | $8.64 | 13,617,700 | — | — |
| 2023-02-17 | $10.20 | $10.20 | 2,639,700 | — | — |
| 2023-02-16 | $9.92 | $9.92 | 2,454,600 | — | — |
| 2023-02-15 | $10.16 | $10.16 | 1,836,400 | — | — |
| 2023-02-14 | $10.34 | $10.34 | 2,668,900 | — | — |
| 2023-02-13 | $10.27 | $10.27 | 1,469,700 | — | — |
| 2023-02-10 | $10.31 | $10.31 | 1,849,500 | — | — |
| 2023-02-09 | $10.21 | $10.21 | 1,851,800 | — | — |
| 2023-02-08 | $10.26 | $10.26 | 2,087,900 | — | — |
| 2023-02-07 | $10.68 | $10.68 | 1,541,400 | — | — |
| 2023-02-06 | $10.64 | $10.64 | 2,085,500 | — | — |
| 2023-02-03 | $10.55 | $10.55 | 1,711,700 | — | — |
| 2023-02-02 | $10.74 | $10.74 | 2,388,900 | — | — |
| 2023-02-01 | $10.52 | $10.52 | 2,302,500 | — | — |
| 2023-01-31 | $10.55 | $10.55 | 2,306,100 | — | — |
| 2023-01-30 | $10.34 | $10.34 | 1,390,900 | — | — |
| 2023-01-27 | $10.58 | $10.58 | 1,780,400 | — | — |
| 2023-01-26 | $10.78 | $10.78 | 1,425,200 | — | — |
| 2023-01-25 | $10.79 | $10.79 | 2,153,000 | — | — |
| 2023-01-24 | $11.01 | $11.01 | 1,994,600 | — | — |
| 2023-01-23 | $10.63 | $10.63 | 2,247,500 | — | — |
| 2023-01-20 | $10.40 | $10.40 | 2,557,000 | — | — |
| 2023-01-19 | $10.01 | $10.01 | 2,225,500 | — | — |
| 2023-01-18 | $10.11 | $10.11 | 2,756,500 | — | — |
| 2023-01-17 | $10.00 | $10.00 | 2,626,800 | — | — |
| 2023-01-13 | $10.16 | $10.16 | 4,724,500 | — | — |
| 2023-01-12 | $10.32 | $10.32 | 3,666,500 | — | — |
| 2023-01-11 | $10.02 | $10.02 | 4,975,000 | — | — |
| 2023-01-10 | $10.69 | $10.69 | 3,768,100 | — | — |
| 2023-01-09 | $10.63 | $10.63 | 8,745,800 | — | — |
| 2023-01-06 | $11.82 | $11.82 | 3,523,600 | — | — |
| 2023-01-05 | $11.72 | $11.72 | 2,056,000 | — | — |
| 2023-01-04 | $11.84 | $11.84 | 4,033,300 | — | — |
| 2023-01-03 | $11.45 | $11.45 | 3,553,500 | — | — |