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
- 1999-04-01 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 | $6.45 | $29.84 | 913,000 | — | — |
| 2023-12-28 | $6.59 | $30.49 | 485,200 | — | — |
| 2023-12-27 | $6.67 | $30.86 | 596,000 | — | — |
| 2023-12-26 | $6.77 | $31.32 | 755,200 | — | — |
| 2023-12-22 | $6.69 | $30.95 | 953,600 | — | — |
| 2023-12-21 | $6.62 | $30.63 | 565,600 | — | — |
| 2023-12-20 | $6.56 | $30.35 | 1,130,800 | — | — |
| 2023-12-19 | $6.64 | $30.72 | 1,157,100 | — | — |
| 2023-12-18 | $6.42 | $29.71 | 1,323,100 | — | — |
| 2023-12-15 | $6.47 | $29.94 | 2,274,700 | — | — |
| 2023-12-14 | $6.45 | $29.84 | 1,959,100 | — | — |
| 2023-12-13 | $6.16 | $28.50 | 1,452,100 | — | — |
| 2023-12-12 | $5.81 | $26.88 | 625,200 | — | — |
| 2023-12-11 | $5.77 | $26.70 | 922,200 | — | — |
| 2023-12-08 | $5.78 | $26.74 | 654,900 | — | — |
| 2023-12-07 | $5.78 | $26.74 | 929,900 | — | — |
| 2023-12-06 | $5.68 | $26.28 | 815,100 | — | — |
| 2023-12-05 | $5.71 | $26.42 | 718,800 | — | — |
| 2023-12-04 | $5.87 | $27.16 | 1,197,400 | — | — |
| 2023-12-01 | $5.62 | $26.00 | 2,080,700 | — | — |
| 2023-11-30 | $5.39 | $24.94 | 999,200 | — | — |
| 2023-11-29 | $5.47 | $25.31 | 1,007,900 | — | — |
| 2023-11-28 | $5.33 | $24.66 | 612,000 | — | — |
| 2023-11-27 | $5.21 | $24.11 | 1,064,100 | — | — |
| 2023-11-24 | $5.18 | $23.97 | 365,300 | — | — |
| 2023-11-22 | $5.19 | $24.01 | 652,800 | — | — |
| 2023-11-21 | $5.20 | $24.06 | 597,200 | — | — |
| 2023-11-20 | $5.30 | $24.52 | 645,300 | — | — |
| 2023-11-17 | $5.31 | $24.57 | 1,145,700 | — | — |
| 2023-11-16 | $5.23 | $24.20 | 755,600 | — | — |
| 2023-11-15 | $5.37 | $24.85 | 933,300 | — | — |
| 2023-11-14 | $5.43 | $25.12 | 1,358,300 | — | — |
| 2023-11-13 | $5.07 | $23.46 | 438,500 | — | — |
| 2023-11-10 | $5.08 | $23.51 | 737,700 | — | — |
| 2023-11-09 | $5.16 | $23.88 | 709,800 | — | — |
| 2023-11-08 | $5.39 | $24.94 | 697,200 | — | — |
| 2023-11-07 | $5.45 | $25.22 | 587,500 | — | — |
| 2023-11-06 | $5.58 | $25.82 | 844,500 | — | — |
| 2023-11-03 | $5.53 | $25.59 | 1,060,100 | — | — |
| 2023-11-02 | $5.33 | $24.66 | 934,700 | — | — |
| 2023-11-01 | $5.11 | $23.25 | 942,200 | — | — |
| 2023-10-31 | $5.20 | $23.66 | 1,454,700 | — | — |
| 2023-10-30 | $5.05 | $22.98 | 784,600 | — | — |
| 2023-10-27 | $4.92 | $22.39 | 1,709,000 | — | — |
| 2023-10-26 | $5.00 | $22.75 | 2,233,000 | — | — |
| 2023-10-25 | $4.48 | $20.38 | 1,578,000 | — | — |
| 2023-10-24 | $4.24 | $19.29 | 974,000 | — | — |
| 2023-10-23 | $4.35 | $19.79 | 666,800 | — | — |
| 2023-10-20 | $4.36 | $19.84 | 1,045,000 | — | — |
| 2023-10-19 | $4.46 | $20.29 | 892,800 | — | — |
| 2023-10-18 | $4.51 | $20.52 | 696,400 | — | — |
| 2023-10-17 | $4.65 | $21.16 | 1,071,600 | — | — |
| 2023-10-16 | $4.58 | $20.84 | 1,184,300 | — | — |
| 2023-10-13 | $4.48 | $20.38 | 410,900 | — | — |
| 2023-10-12 | $4.67 | $21.25 | 410,800 | — | — |
| 2023-10-11 | $4.79 | $21.79 | 517,700 | — | — |
| 2023-10-10 | $4.83 | $21.98 | 831,800 | — | — |
| 2023-10-09 | $4.66 | $21.20 | 508,900 | — | — |
| 2023-10-06 | $4.65 | $21.16 | 883,500 | — | — |
| 2023-10-05 | $4.66 | $21.20 | 677,700 | — | — |
| 2023-10-04 | $4.58 | $20.84 | 494,700 | — | — |
| 2023-10-03 | $4.56 | $20.75 | 660,100 | — | — |
| 2023-10-02 | $4.62 | $21.02 | 1,015,700 | — | — |
| 2023-09-29 | $4.77 | $21.70 | 882,900 | — | — |
| 2023-09-28 | $4.65 | $21.16 | 874,800 | — | — |
| 2023-09-27 | $4.62 | $21.02 | 1,005,000 | — | — |
| 2023-09-26 | $4.64 | $21.11 | 930,000 | — | — |
| 2023-09-25 | $4.92 | $22.39 | 776,100 | — | — |
| 2023-09-22 | $4.91 | $22.34 | 793,200 | — | — |
| 2023-09-21 | $4.94 | $22.48 | 1,378,200 | — | — |
| 2023-09-20 | $4.99 | $22.70 | 820,800 | — | — |
| 2023-09-19 | $4.96 | $22.57 | 1,296,200 | — | — |
| 2023-09-18 | $5.12 | $23.30 | 927,200 | — | — |
| 2023-09-15 | $5.25 | $23.89 | 3,162,900 | — | — |
| 2023-09-14 | $5.43 | $24.71 | 1,573,700 | — | — |
| 2023-09-13 | $5.23 | $23.80 | 820,900 | — | — |
| 2023-09-12 | $5.37 | $24.43 | 794,700 | — | — |
| 2023-09-11 | $5.41 | $24.62 | 693,100 | — | — |
| 2023-09-08 | $5.61 | $25.53 | 723,900 | — | — |
| 2023-09-07 | $5.52 | $25.12 | 732,400 | — | — |
| 2023-09-06 | $5.55 | $25.25 | 558,800 | — | — |
| 2023-09-05 | $5.64 | $25.66 | 922,600 | — | — |
| 2023-09-01 | $5.79 | $26.34 | 1,063,600 | — | — |
| 2023-08-31 | $5.67 | $25.80 | 636,600 | — | — |
| 2023-08-30 | $5.77 | $26.25 | 432,400 | — | — |
| 2023-08-29 | $5.80 | $26.39 | 526,100 | — | — |
| 2023-08-28 | $5.81 | $26.44 | 446,000 | — | — |
| 2023-08-25 | $5.80 | $26.39 | 448,700 | — | — |
| 2023-08-24 | $5.93 | $26.98 | 604,500 | — | — |
| 2023-08-23 | $6.00 | $27.30 | 511,200 | — | — |
| 2023-08-22 | $6.01 | $27.35 | 882,700 | — | — |
| 2023-08-21 | $6.09 | $27.71 | 895,800 | — | — |
| 2023-08-18 | $6.22 | $28.30 | 2,352,800 | — | — |
| 2023-08-17 | $6.11 | $27.80 | 620,500 | — | — |
| 2023-08-16 | $6.00 | $27.30 | 530,000 | — | — |
| 2023-08-15 | $6.05 | $27.53 | 727,300 | — | — |
| 2023-08-14 | $6.20 | $28.21 | 541,200 | — | — |
| 2023-08-11 | $6.31 | $28.71 | 554,200 | — | — |
| 2023-08-10 | $6.31 | $28.71 | 570,900 | — | — |
| 2023-08-09 | $6.34 | $28.85 | 851,000 | — | — |
| 2023-08-08 | $6.38 | $29.03 | 656,300 | — | — |
| 2023-08-07 | $6.38 | $29.03 | 819,300 | — | — |
| 2023-08-04 | $6.38 | $29.03 | 715,900 | — | — |
| 2023-08-03 | $6.40 | $29.12 | 604,700 | — | — |
| 2023-08-02 | $6.53 | $29.33 | 610,000 | — | — |
| 2023-08-01 | $6.64 | $29.82 | 663,000 | — | — |
| 2023-07-31 | $6.63 | $29.77 | 624,300 | — | — |
| 2023-07-28 | $6.67 | $29.95 | 1,494,200 | — | — |
| 2023-07-27 | $6.63 | $29.77 | 2,175,500 | — | — |
| 2023-07-26 | $6.86 | $30.81 | 1,178,900 | — | — |
| 2023-07-25 | $6.60 | $29.64 | 1,299,800 | — | — |
| 2023-07-24 | $6.62 | $29.73 | 633,000 | — | — |
| 2023-07-21 | $6.44 | $28.92 | 541,000 | — | — |
| 2023-07-20 | $6.54 | $29.37 | 610,300 | — | — |
| 2023-07-19 | $6.60 | $29.64 | 666,600 | — | — |
| 2023-07-18 | $6.40 | $28.74 | 979,900 | — | — |
| 2023-07-17 | $6.25 | $28.07 | 713,900 | — | — |
| 2023-07-14 | $6.17 | $27.71 | 660,800 | — | — |
| 2023-07-13 | $6.27 | $28.16 | 872,900 | — | — |
| 2023-07-12 | $6.37 | $28.61 | 548,800 | — | — |
| 2023-07-11 | $6.23 | $27.98 | 729,400 | — | — |
| 2023-07-10 | $6.13 | $27.53 | 573,800 | — | — |
| 2023-07-07 | $6.14 | $27.57 | 904,000 | — | — |
| 2023-07-06 | $6.00 | $26.94 | 546,500 | — | — |
| 2023-07-05 | $6.15 | $27.62 | 449,100 | — | — |
| 2023-07-03 | $6.26 | $28.11 | 311,800 | — | — |
| 2023-06-30 | $6.17 | $27.71 | 534,800 | — | — |
| 2023-06-29 | $6.25 | $28.07 | 472,300 | — | — |
| 2023-06-28 | $6.16 | $27.66 | 710,900 | — | — |
| 2023-06-27 | $6.16 | $27.66 | 412,200 | — | — |
| 2023-06-26 | $6.13 | $27.53 | 448,800 | — | — |
| 2023-06-23 | $6.09 | $27.35 | 953,400 | — | — |
| 2023-06-22 | $6.21 | $27.89 | 782,900 | — | — |
| 2023-06-21 | $6.32 | $28.38 | 540,900 | — | — |
| 2023-06-20 | $6.39 | $28.70 | 631,200 | — | — |
| 2023-06-16 | $6.58 | $29.55 | 2,908,100 | — | — |
| 2023-06-15 | $6.51 | $29.24 | 1,145,000 | — | — |
| 2023-06-14 | $6.38 | $28.65 | 686,200 | — | — |
| 2023-06-13 | $6.54 | $29.37 | 760,600 | — | — |
| 2023-06-12 | $6.40 | $28.74 | 789,000 | — | — |
| 2023-06-09 | $6.49 | $29.15 | 666,600 | — | — |
| 2023-06-08 | $6.57 | $29.50 | 723,400 | — | — |
| 2023-06-07 | $6.77 | $30.40 | 902,700 | — | — |
| 2023-06-06 | $6.52 | $29.28 | 879,300 | — | — |
| 2023-06-05 | $6.19 | $27.80 | 825,200 | — | — |
| 2023-06-02 | $6.40 | $28.74 | 840,500 | — | — |
| 2023-06-01 | $6.09 | $27.35 | 681,300 | — | — |
| 2023-05-31 | $5.98 | $26.86 | 1,181,100 | — | — |
| 2023-05-30 | $6.12 | $27.48 | 668,800 | — | — |
| 2023-05-26 | $6.15 | $27.62 | 641,100 | — | — |
| 2023-05-25 | $6.08 | $27.30 | 605,000 | — | — |
| 2023-05-24 | $6.06 | $27.21 | 607,700 | — | — |
| 2023-05-23 | $6.10 | $27.39 | 1,087,700 | — | — |
| 2023-05-22 | $5.94 | $26.68 | 948,400 | — | — |
| 2023-05-19 | $5.81 | $26.09 | 1,246,100 | — | — |
| 2023-05-18 | $5.87 | $26.36 | 907,200 | — | — |
| 2023-05-17 | $5.81 | $26.09 | 1,214,500 | — | — |
| 2023-05-16 | $5.47 | $24.56 | 706,300 | — | — |
| 2023-05-15 | $5.52 | $24.79 | 719,700 | — | — |
| 2023-05-12 | $5.41 | $24.30 | 566,500 | — | — |
| 2023-05-11 | $5.38 | $24.16 | 609,900 | — | — |
| 2023-05-10 | $5.44 | $24.43 | 536,900 | — | — |
| 2023-05-09 | $5.48 | $24.61 | 700,800 | — | — |
| 2023-05-08 | $5.52 | $24.79 | 731,800 | — | — |
| 2023-05-05 | $5.67 | $25.46 | 1,149,800 | — | — |
| 2023-05-04 | $5.54 | $24.88 | 1,312,300 | — | — |
| 2023-05-03 | $5.64 | $24.95 | 1,551,500 | — | — |
| 2023-05-02 | $5.68 | $25.12 | 1,224,100 | — | — |
| 2023-05-01 | $6.01 | $26.58 | 1,352,400 | — | — |
| 2023-04-28 | $6.20 | $27.42 | 922,600 | — | — |
| 2023-04-27 | $6.38 | $28.22 | 1,389,900 | — | — |
| 2023-04-26 | $6.45 | $28.53 | 811,600 | — | — |
| 2023-04-25 | $6.38 | $28.22 | 801,300 | — | — |
| 2023-04-24 | $6.57 | $29.06 | 865,900 | — | — |
| 2023-04-21 | $6.59 | $29.15 | 627,800 | — | — |
| 2023-04-20 | $6.57 | $29.06 | 734,000 | — | — |
| 2023-04-19 | $6.66 | $29.46 | 637,500 | — | — |
| 2023-04-18 | $6.56 | $29.02 | 624,700 | — | — |
| 2023-04-17 | $6.72 | $29.72 | 1,783,100 | — | — |
| 2023-04-14 | $6.63 | $29.33 | 927,800 | — | — |
| 2023-04-13 | $6.82 | $30.17 | 742,400 | — | — |
| 2023-04-12 | $6.75 | $29.86 | 796,300 | — | — |
| 2023-04-11 | $6.75 | $29.86 | 463,800 | — | — |
| 2023-04-10 | $6.74 | $29.81 | 841,300 | — | — |
| 2023-04-06 | $6.73 | $29.77 | 606,900 | — | — |
| 2023-04-05 | $6.61 | $29.24 | 1,035,900 | — | — |
| 2023-04-04 | $6.65 | $29.41 | 973,400 | — | — |
| 2023-04-03 | $6.65 | $29.41 | 1,290,000 | — | — |
| 2023-03-31 | $6.73 | $29.77 | 1,294,600 | — | — |
| 2023-03-30 | $6.72 | $29.72 | 757,200 | — | — |
| 2023-03-29 | $6.81 | $30.12 | 1,150,700 | — | — |
| 2023-03-28 | $6.94 | $30.70 | 1,077,900 | — | — |
| 2023-03-27 | $7.26 | $32.11 | 857,100 | — | — |
| 2023-03-24 | $7.29 | $32.24 | 996,900 | — | — |
| 2023-03-23 | $7.02 | $31.05 | 1,169,900 | — | — |
| 2023-03-22 | $7.18 | $31.76 | 1,448,600 | — | — |
| 2023-03-21 | $7.48 | $33.09 | 1,630,800 | — | — |
| 2023-03-20 | $7.37 | $32.60 | 1,463,300 | — | — |
| 2023-03-17 | $7.55 | $33.39 | 6,436,400 | — | — |
| 2023-03-16 | $7.77 | $34.37 | 1,209,600 | — | — |
| 2023-03-15 | $7.65 | $33.84 | 2,145,200 | — | — |
| 2023-03-14 | $7.75 | $34.28 | 2,564,300 | — | — |
| 2023-03-13 | $7.07 | $31.27 | 2,406,000 | — | — |
| 2023-03-10 | $7.38 | $32.64 | 1,231,600 | — | — |
| 2023-03-09 | $7.50 | $33.17 | 1,025,500 | — | — |
| 2023-03-08 | $7.83 | $34.63 | 554,200 | — | — |
| 2023-03-07 | $7.86 | $34.77 | 868,200 | — | — |
| 2023-03-06 | $8.07 | $35.69 | 1,084,100 | — | — |
| 2023-03-03 | $8.30 | $36.71 | 560,100 | — | — |
| 2023-03-02 | $8.25 | $36.49 | 793,400 | — | — |
| 2023-03-01 | $8.31 | $36.76 | 460,800 | — | — |
| 2023-02-28 | $8.39 | $37.11 | 765,600 | — | — |
| 2023-02-27 | $8.36 | $36.98 | 564,300 | — | — |
| 2023-02-24 | $8.42 | $37.24 | 517,400 | — | — |
| 2023-02-23 | $8.43 | $37.29 | 551,900 | — | — |
| 2023-02-22 | $8.37 | $37.02 | 1,165,100 | — | — |
| 2023-02-21 | $8.42 | $37.24 | 1,053,600 | — | — |
| 2023-02-17 | $8.57 | $37.91 | 699,700 | — | — |
| 2023-02-16 | $8.41 | $37.20 | 470,700 | — | — |
| 2023-02-15 | $8.50 | $37.60 | 423,700 | — | — |
| 2023-02-14 | $8.40 | $37.15 | 655,400 | — | — |
| 2023-02-13 | $8.48 | $37.51 | 824,600 | — | — |
| 2023-02-10 | $8.45 | $37.38 | 844,700 | — | — |
| 2023-02-09 | $8.41 | $37.20 | 836,400 | — | — |
| 2023-02-08 | $8.53 | $37.73 | 444,400 | — | — |
| 2023-02-07 | $8.63 | $38.17 | 529,400 | — | — |
| 2023-02-06 | $8.67 | $38.35 | 560,400 | — | — |
| 2023-02-03 | $8.78 | $38.84 | 928,200 | — | — |
| 2023-02-02 | $8.68 | $38.39 | 1,100,300 | — | — |
| 2023-02-01 | $8.48 | $37.13 | 1,018,900 | — | — |
| 2023-01-31 | $8.37 | $36.65 | 1,055,000 | — | — |
| 2023-01-30 | $8.14 | $35.64 | 763,100 | — | — |
| 2023-01-27 | $8.14 | $35.64 | 943,300 | — | — |
| 2023-01-26 | $8.18 | $35.82 | 1,813,900 | — | — |
| 2023-01-25 | $8.17 | $35.77 | 730,800 | — | — |
| 2023-01-24 | $8.43 | $36.91 | 594,700 | — | — |
| 2023-01-23 | $8.53 | $37.35 | 614,100 | — | — |
| 2023-01-20 | $8.51 | $37.26 | 750,000 | — | — |
| 2023-01-19 | $8.46 | $37.04 | 466,900 | — | — |
| 2023-01-18 | $8.47 | $37.09 | 460,200 | — | — |
| 2023-01-17 | $8.64 | $37.83 | 362,300 | — | — |
| 2023-01-13 | $8.71 | $38.14 | 594,200 | — | — |
| 2023-01-12 | $8.71 | $38.14 | 571,900 | — | — |
| 2023-01-11 | $8.71 | $38.14 | 426,300 | — | — |
| 2023-01-10 | $8.72 | $38.18 | 589,000 | — | — |
| 2023-01-09 | $8.74 | $38.27 | 591,600 | — | — |
| 2023-01-06 | $8.88 | $38.88 | 605,100 | — | — |
| 2023-01-05 | $8.65 | $37.88 | 426,000 | — | — |
| 2023-01-04 | $8.69 | $38.05 | 855,900 | — | — |
| 2023-01-03 | $8.62 | $37.75 | 992,800 | — | — |