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
- 1999-12-10 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 | $7.22 | $19.76 | 7,405,000 | — | — |
| 2023-12-28 | $6.76 | $18.50 | 936,500 | — | — |
| 2023-12-27 | $6.84 | $18.72 | 1,389,500 | — | — |
| 2023-12-26 | $6.79 | $18.58 | 1,358,600 | — | — |
| 2023-12-22 | $6.68 | $18.28 | 1,533,500 | — | — |
| 2023-12-21 | $6.68 | $18.28 | 2,107,900 | — | — |
| 2023-12-20 | $6.46 | $17.68 | 2,669,200 | — | — |
| 2023-12-19 | $6.56 | $17.95 | 4,292,900 | — | — |
| 2023-12-18 | $6.22 | $17.02 | 2,033,900 | — | — |
| 2023-12-15 | $6.15 | $16.83 | 8,290,400 | — | — |
| 2023-12-14 | $6.30 | $17.24 | 3,290,000 | — | — |
| 2023-12-13 | $6.37 | $17.43 | 2,539,100 | — | — |
| 2023-12-12 | $6.30 | $17.24 | 1,535,900 | — | — |
| 2023-12-11 | $6.37 | $17.43 | 1,805,400 | — | — |
| 2023-12-08 | $6.39 | $17.48 | 1,926,800 | — | — |
| 2023-12-07 | $6.23 | $17.05 | 1,717,500 | — | — |
| 2023-12-06 | $6.36 | $17.40 | 1,426,800 | — | — |
| 2023-12-05 | $6.38 | $17.46 | 1,898,800 | — | — |
| 2023-12-04 | $6.55 | $17.92 | 2,501,500 | — | — |
| 2023-12-01 | $6.42 | $17.57 | 1,809,700 | — | — |
| 2023-11-30 | $6.50 | $17.79 | 2,604,700 | — | — |
| 2023-11-29 | $6.46 | $17.68 | 3,541,900 | — | — |
| 2023-11-28 | $6.53 | $17.87 | 2,312,400 | — | — |
| 2023-11-27 | $6.67 | $18.25 | 1,694,200 | — | — |
| 2023-11-24 | $6.67 | $18.25 | 576,700 | — | — |
| 2023-11-22 | $6.64 | $18.17 | 2,682,700 | — | — |
| 2023-11-21 | $6.48 | $17.73 | 2,305,800 | — | — |
| 2023-11-20 | $6.53 | $17.87 | 2,195,600 | — | — |
| 2023-11-17 | $6.45 | $17.65 | 2,047,300 | — | — |
| 2023-11-16 | $6.42 | $17.57 | 1,573,100 | — | — |
| 2023-11-15 | $6.40 | $17.48 | 2,262,000 | — | — |
| 2023-11-14 | $6.35 | $17.35 | 2,738,400 | — | — |
| 2023-11-13 | $6.25 | $17.07 | 1,469,400 | — | — |
| 2023-11-10 | $6.30 | $17.21 | 1,746,200 | — | — |
| 2023-11-09 | $6.18 | $16.88 | 2,854,200 | — | — |
| 2023-11-08 | $6.21 | $16.97 | 1,873,800 | — | — |
| 2023-11-07 | $6.18 | $16.88 | 1,633,900 | — | — |
| 2023-11-06 | $6.12 | $16.72 | 1,829,000 | — | — |
| 2023-11-03 | $6.11 | $16.69 | 2,478,500 | — | — |
| 2023-11-02 | $6.09 | $16.64 | 2,584,300 | — | — |
| 2023-11-01 | $6.13 | $16.75 | 3,696,800 | — | — |
| 2023-10-31 | $5.87 | $16.04 | 2,376,000 | — | — |
| 2023-10-30 | $5.61 | $15.33 | 6,303,700 | — | — |
| 2023-10-27 | $5.77 | $15.76 | 3,258,300 | — | — |
| 2023-10-26 | $5.93 | $16.20 | 2,579,200 | — | — |
| 2023-10-25 | $5.78 | $15.79 | 2,314,000 | — | — |
| 2023-10-24 | $5.96 | $16.28 | 1,640,900 | — | — |
| 2023-10-23 | $5.85 | $15.98 | 2,640,900 | — | — |
| 2023-10-20 | $5.83 | $15.93 | 2,043,700 | — | — |
| 2023-10-19 | $5.81 | $15.87 | 2,044,400 | — | — |
| 2023-10-18 | $5.85 | $15.98 | 1,864,800 | — | — |
| 2023-10-17 | $5.97 | $16.31 | 2,263,100 | — | — |
| 2023-10-16 | $5.89 | $16.09 | 2,042,900 | — | — |
| 2023-10-13 | $5.81 | $15.87 | 2,084,300 | — | — |
| 2023-10-12 | $6.05 | $16.53 | 2,891,600 | — | — |
| 2023-10-11 | $5.99 | $16.36 | 4,204,600 | — | — |
| 2023-10-10 | $6.07 | $16.58 | 6,751,300 | — | — |
| 2023-10-09 | $5.78 | $15.79 | 3,200,500 | — | — |
| 2023-10-06 | $5.53 | $15.11 | 1,876,500 | — | — |
| 2023-10-05 | $5.42 | $14.81 | 2,034,600 | — | — |
| 2023-10-04 | $5.29 | $14.45 | 2,153,900 | — | — |
| 2023-10-03 | $5.13 | $14.01 | 2,547,000 | — | — |
| 2023-10-02 | $5.26 | $14.37 | 2,020,600 | — | — |
| 2023-09-29 | $5.28 | $14.42 | 1,548,500 | — | — |
| 2023-09-28 | $5.38 | $14.70 | 2,398,400 | — | — |
| 2023-09-27 | $5.20 | $14.21 | 1,478,700 | — | — |
| 2023-09-26 | $5.24 | $14.32 | 1,876,600 | — | — |
| 2023-09-25 | $5.28 | $14.42 | 1,484,600 | — | — |
| 2023-09-22 | $5.20 | $14.21 | 2,365,200 | — | — |
| 2023-09-21 | $5.29 | $14.45 | 2,385,800 | — | — |
| 2023-09-20 | $5.31 | $14.51 | 2,788,300 | — | — |
| 2023-09-19 | $5.31 | $14.51 | 3,083,600 | — | — |
| 2023-09-18 | $5.41 | $14.78 | 3,252,000 | — | — |
| 2023-09-15 | $5.32 | $14.53 | 6,755,900 | — | — |
| 2023-09-14 | $5.31 | $14.51 | 2,647,100 | — | — |
| 2023-09-13 | $5.31 | $14.51 | 4,085,000 | — | — |
| 2023-09-12 | $5.20 | $14.21 | 2,367,000 | — | — |
| 2023-09-11 | $5.18 | $14.15 | 1,852,800 | — | — |
| 2023-09-08 | $5.09 | $13.91 | 1,529,600 | — | — |
| 2023-09-07 | $5.06 | $13.82 | 2,048,800 | — | — |
| 2023-09-06 | $5.00 | $13.66 | 2,271,400 | — | — |
| 2023-09-05 | $5.07 | $13.85 | 2,557,900 | — | — |
| 2023-09-01 | $5.01 | $13.69 | 1,677,200 | — | — |
| 2023-08-31 | $4.94 | $13.50 | 3,290,200 | — | — |
| 2023-08-30 | $4.86 | $13.28 | 3,644,100 | — | — |
| 2023-08-29 | $5.04 | $13.77 | 5,597,000 | — | — |
| 2023-08-28 | $5.05 | $13.80 | 1,658,900 | — | — |
| 2023-08-25 | $5.10 | $13.93 | 1,512,500 | — | — |
| 2023-08-24 | $5.07 | $13.85 | 956,900 | — | — |
| 2023-08-23 | $5.13 | $14.01 | 1,096,400 | — | — |
| 2023-08-22 | $4.97 | $13.58 | 1,330,800 | — | — |
| 2023-08-21 | $5.04 | $13.77 | 1,040,400 | — | — |
| 2023-08-18 | $5.00 | $13.63 | 831,500 | — | — |
| 2023-08-17 | $5.01 | $13.66 | 1,640,600 | — | — |
| 2023-08-16 | $4.95 | $13.50 | 786,100 | — | — |
| 2023-08-15 | $4.96 | $13.52 | 769,100 | — | — |
| 2023-08-14 | $5.06 | $13.80 | 1,315,200 | — | — |
| 2023-08-11 | $5.13 | $13.99 | 898,200 | — | — |
| 2023-08-10 | $5.12 | $13.96 | 1,388,100 | — | — |
| 2023-08-09 | $5.03 | $13.71 | 1,972,400 | — | — |
| 2023-08-08 | $5.06 | $13.80 | 1,054,000 | — | — |
| 2023-08-07 | $5.13 | $13.99 | 1,001,100 | — | — |
| 2023-08-04 | $5.07 | $13.82 | 1,051,500 | — | — |
| 2023-08-03 | $5.11 | $13.93 | 1,548,300 | — | — |
| 2023-08-02 | $5.17 | $14.10 | 3,712,400 | — | — |
| 2023-08-01 | $4.66 | $12.71 | 1,749,600 | — | — |
| 2023-07-31 | $4.76 | $12.98 | 1,024,300 | — | — |
| 2023-07-28 | $4.86 | $13.25 | 1,302,500 | — | — |
| 2023-07-27 | $4.76 | $12.98 | 1,235,300 | — | — |
| 2023-07-26 | $4.78 | $13.03 | 1,642,700 | — | — |
| 2023-07-25 | $4.78 | $13.03 | 974,300 | — | — |
| 2023-07-24 | $4.80 | $13.09 | 837,900 | — | — |
| 2023-07-21 | $4.73 | $12.90 | 1,098,200 | — | — |
| 2023-07-20 | $4.78 | $13.03 | 1,265,800 | — | — |
| 2023-07-19 | $4.78 | $13.03 | 1,049,800 | — | — |
| 2023-07-18 | $4.74 | $12.92 | 1,197,700 | — | — |
| 2023-07-17 | $4.64 | $12.65 | 733,200 | — | — |
| 2023-07-14 | $4.64 | $12.65 | 1,132,700 | — | — |
| 2023-07-13 | $4.61 | $12.57 | 2,233,800 | — | — |
| 2023-07-12 | $4.58 | $12.49 | 2,552,000 | — | — |
| 2023-07-11 | $4.60 | $12.54 | 1,563,500 | — | — |
| 2023-07-10 | $4.45 | $12.13 | 1,972,500 | — | — |
| 2023-07-07 | $4.41 | $12.02 | 1,550,900 | — | — |
| 2023-07-06 | $4.31 | $11.75 | 1,919,100 | — | — |
| 2023-07-05 | $4.40 | $12.00 | 2,999,700 | — | — |
| 2023-07-03 | $4.90 | $13.36 | 1,135,100 | — | — |
| 2023-06-30 | $4.43 | $12.08 | 3,475,900 | — | — |
| 2023-06-29 | $4.37 | $11.91 | 2,272,200 | — | — |
| 2023-06-28 | $4.25 | $11.59 | 1,356,500 | — | — |
| 2023-06-27 | $4.27 | $11.64 | 2,415,900 | — | — |
| 2023-06-26 | $4.24 | $11.56 | 1,436,500 | — | — |
| 2023-06-23 | $4.34 | $11.83 | 7,962,400 | — | — |
| 2023-06-22 | $4.35 | $11.86 | 2,162,300 | — | — |
| 2023-06-21 | $4.48 | $12.21 | 1,595,500 | — | — |
| 2023-06-20 | $4.65 | $12.68 | 2,088,800 | — | — |
| 2023-06-16 | $4.80 | $13.09 | 3,128,100 | — | — |
| 2023-06-15 | $4.84 | $13.20 | 2,061,800 | — | — |
| 2023-06-14 | $4.72 | $12.87 | 1,743,600 | — | — |
| 2023-06-13 | $4.70 | $12.81 | 1,641,400 | — | — |
| 2023-06-12 | $4.67 | $12.73 | 2,448,800 | — | — |
| 2023-06-09 | $4.76 | $12.98 | 1,567,900 | — | — |
| 2023-06-08 | $4.79 | $13.06 | 2,504,000 | — | — |
| 2023-06-07 | $4.58 | $12.49 | 2,837,000 | — | — |
| 2023-06-06 | $4.37 | $11.91 | 2,291,800 | — | — |
| 2023-06-05 | $4.26 | $11.61 | 2,055,800 | — | — |
| 2023-06-02 | $4.21 | $11.48 | 1,878,500 | — | — |
| 2023-06-01 | $3.99 | $10.88 | 1,848,200 | — | — |
| 2023-05-31 | $4.07 | $11.10 | 3,129,200 | — | — |
| 2023-05-30 | $4.25 | $11.59 | 1,711,100 | — | — |
| 2023-05-26 | $4.39 | $11.97 | 1,902,700 | — | — |
| 2023-05-25 | $4.38 | $11.94 | 3,410,400 | — | — |
| 2023-05-24 | $4.48 | $12.21 | 5,487,800 | — | — |
| 2023-05-23 | $4.60 | $12.54 | 3,753,000 | — | — |
| 2023-05-22 | $4.75 | $12.95 | 3,253,300 | — | — |
| 2023-05-19 | $4.64 | $12.65 | 2,833,800 | — | — |
| 2023-05-18 | $4.61 | $12.57 | 1,904,100 | — | — |
| 2023-05-17 | $4.55 | $12.41 | 1,696,000 | — | — |
| 2023-05-16 | $4.41 | $12.02 | 2,133,000 | — | — |
| 2023-05-15 | $4.31 | $11.72 | 1,682,500 | — | — |
| 2023-05-12 | $4.13 | $11.23 | 1,740,000 | — | — |
| 2023-05-11 | $4.10 | $11.15 | 1,339,000 | — | — |
| 2023-05-10 | $4.10 | $11.15 | 2,170,100 | — | — |
| 2023-05-09 | $4.13 | $11.23 | 2,817,900 | — | — |
| 2023-05-08 | $4.15 | $11.29 | 1,972,200 | — | — |
| 2023-05-05 | $4.17 | $11.34 | 2,266,600 | — | — |
| 2023-05-04 | $4.05 | $11.02 | 3,940,400 | — | — |
| 2023-05-03 | $4.49 | $12.21 | 3,585,400 | — | — |
| 2023-05-02 | $4.44 | $12.08 | 5,448,300 | — | — |
| 2023-05-01 | $4.39 | $11.94 | 2,746,200 | — | — |
| 2023-04-28 | $4.53 | $12.32 | 2,833,100 | — | — |
| 2023-04-27 | $4.42 | $12.02 | 1,698,300 | — | — |
| 2023-04-26 | $4.39 | $11.94 | 2,329,500 | — | — |
| 2023-04-25 | $4.39 | $11.94 | 1,962,600 | — | — |
| 2023-04-24 | $4.62 | $12.57 | 1,769,300 | — | — |
| 2023-04-21 | $4.68 | $12.73 | 2,221,800 | — | — |
| 2023-04-20 | $4.73 | $12.87 | 2,436,900 | — | — |
| 2023-04-19 | $4.82 | $13.11 | 3,616,700 | — | — |
| 2023-04-18 | $4.59 | $12.49 | 2,956,600 | — | — |
| 2023-04-17 | $4.41 | $12.00 | 1,785,800 | — | — |
| 2023-04-14 | $4.39 | $11.94 | 2,017,800 | — | — |
| 2023-04-13 | $4.29 | $11.67 | 1,942,300 | — | — |
| 2023-04-12 | $4.22 | $11.48 | 2,386,500 | — | — |
| 2023-04-11 | $4.28 | $11.64 | 2,672,400 | — | — |
| 2023-04-10 | $4.38 | $11.91 | 2,890,500 | — | — |
| 2023-04-06 | $4.44 | $12.08 | 1,625,700 | — | — |
| 2023-04-05 | $4.47 | $12.16 | 2,815,200 | — | — |
| 2023-04-04 | $4.55 | $12.38 | 2,428,900 | — | — |
| 2023-04-03 | $4.62 | $12.57 | 5,976,500 | — | — |
| 2023-03-31 | $5.23 | $14.23 | 2,668,100 | — | — |
| 2023-03-30 | $5.32 | $14.47 | 3,230,300 | — | — |
| 2023-03-29 | $5.14 | $13.98 | 1,780,000 | — | — |
| 2023-03-28 | $5.06 | $13.76 | 1,625,800 | — | — |
| 2023-03-27 | $5.05 | $13.74 | 1,472,200 | — | — |
| 2023-03-24 | $5.04 | $13.71 | 2,210,500 | — | — |
| 2023-03-23 | $5.03 | $13.68 | 2,464,800 | — | — |
| 2023-03-22 | $5.09 | $13.85 | 1,549,400 | — | — |
| 2023-03-21 | $5.22 | $14.20 | 1,614,800 | — | — |
| 2023-03-20 | $5.17 | $14.06 | 2,528,600 | — | — |
| 2023-03-17 | $5.15 | $14.01 | 3,321,300 | — | — |
| 2023-03-16 | $5.40 | $14.69 | 4,505,100 | — | — |
| 2023-03-15 | $5.07 | $13.76 | 3,398,200 | — | — |
| 2023-03-14 | $5.17 | $14.04 | 3,265,200 | — | — |
| 2023-03-13 | $4.93 | $13.38 | 2,401,100 | — | — |
| 2023-03-10 | $4.94 | $13.41 | 2,478,700 | — | — |
| 2023-03-09 | $4.95 | $13.44 | 1,874,100 | — | — |
| 2023-03-08 | $5.13 | $13.93 | 1,486,900 | — | — |
| 2023-03-07 | $5.12 | $13.90 | 1,675,600 | — | — |
| 2023-03-06 | $5.14 | $13.95 | 2,460,700 | — | — |
| 2023-03-03 | $5.24 | $14.23 | 2,397,900 | — | — |
| 2023-03-02 | $5.04 | $13.68 | 2,827,200 | — | — |
| 2023-03-01 | $5.10 | $13.85 | 4,038,700 | — | — |
| 2023-02-28 | $4.86 | $13.19 | 4,713,000 | — | — |
| 2023-02-27 | $4.74 | $12.87 | 3,984,800 | — | — |
| 2023-02-24 | $4.19 | $11.37 | 1,417,100 | — | — |
| 2023-02-23 | $4.26 | $11.56 | 1,039,000 | — | — |
| 2023-02-22 | $4.26 | $11.56 | 1,612,700 | — | — |
| 2023-02-21 | $4.22 | $11.46 | 1,858,600 | — | — |
| 2023-02-17 | $4.40 | $11.94 | 1,230,400 | — | — |
| 2023-02-16 | $4.45 | $12.08 | 1,707,300 | — | — |
| 2023-02-15 | $4.37 | $11.86 | 1,129,300 | — | — |
| 2023-02-14 | $4.24 | $11.51 | 973,000 | — | — |
| 2023-02-13 | $4.30 | $11.67 | 970,800 | — | — |
| 2023-02-10 | $4.29 | $11.65 | 987,900 | — | — |
| 2023-02-09 | $4.31 | $11.70 | 1,159,300 | — | — |
| 2023-02-08 | $4.37 | $11.86 | 780,700 | — | — |
| 2023-02-07 | $4.39 | $11.92 | 952,000 | — | — |
| 2023-02-06 | $4.32 | $11.73 | 937,100 | — | — |
| 2023-02-03 | $4.37 | $11.86 | 1,126,600 | — | — |
| 2023-02-02 | $4.46 | $12.11 | 1,814,600 | — | — |
| 2023-02-01 | $4.44 | $12.05 | 1,939,700 | — | — |
| 2023-01-31 | $4.35 | $11.81 | 1,119,800 | — | — |
| 2023-01-30 | $4.28 | $11.62 | 713,600 | — | — |
| 2023-01-27 | $4.35 | $11.81 | 1,438,700 | — | — |
| 2023-01-26 | $4.39 | $11.92 | 1,027,500 | — | — |
| 2023-01-25 | $4.28 | $11.62 | 1,161,600 | — | — |
| 2023-01-24 | $4.20 | $11.40 | 1,050,200 | — | — |
| 2023-01-23 | $4.24 | $11.51 | 985,200 | — | — |
| 2023-01-20 | $4.18 | $11.35 | 1,188,500 | — | — |
| 2023-01-19 | $4.09 | $11.10 | 1,139,100 | — | — |
| 2023-01-18 | $4.05 | $10.99 | 1,183,000 | — | — |
| 2023-01-17 | $4.09 | $11.10 | 1,335,600 | — | — |
| 2023-01-13 | $4.18 | $11.35 | 789,500 | — | — |
| 2023-01-12 | $4.18 | $11.35 | 1,208,800 | — | — |
| 2023-01-11 | $4.15 | $11.27 | 1,790,900 | — | — |
| 2023-01-10 | $4.10 | $11.13 | 2,075,400 | — | — |
| 2023-01-09 | $4.06 | $11.02 | 1,658,300 | — | — |
| 2023-01-06 | $4.01 | $10.89 | 1,621,500 | — | — |
| 2023-01-05 | $3.92 | $10.64 | 956,600 | — | — |
| 2023-01-04 | $4.00 | $10.86 | 1,415,100 | — | — |
| 2023-01-03 | $3.94 | $10.70 | 2,271,200 | — | — |