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
- 1999-09-15 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 | $7.75 | $10.74 | 4,938,100 | — | — |
| 2023-12-28 | $7.89 | $10.94 | 6,053,500 | — | — |
| 2023-12-27 | $8.10 | $11.23 | 2,072,500 | — | — |
| 2023-12-26 | $8.13 | $11.27 | 3,229,000 | — | — |
| 2023-12-22 | $8.21 | $11.38 | 5,994,800 | — | — |
| 2023-12-21 | $8.09 | $11.21 | 3,772,500 | — | — |
| 2023-12-20 | $7.83 | $10.85 | 6,488,700 | — | — |
| 2023-12-19 | $7.99 | $11.08 | 4,235,100 | — | — |
| 2023-12-18 | $7.87 | $10.91 | 4,440,600 | — | — |
| 2023-12-15 | $7.81 | $10.83 | 7,975,200 | — | — |
| 2023-12-14 | $7.85 | $10.88 | 10,228,800 | — | — |
| 2023-12-13 | $7.46 | $10.34 | 6,134,400 | — | — |
| 2023-12-12 | $7.12 | $9.87 | 1,935,000 | — | — |
| 2023-12-11 | $7.11 | $9.86 | 2,321,900 | — | — |
| 2023-12-08 | $7.09 | $9.83 | 2,712,100 | — | — |
| 2023-12-07 | $7.00 | $9.70 | 2,859,300 | — | — |
| 2023-12-06 | $6.99 | $9.69 | 3,180,800 | — | — |
| 2023-12-05 | $6.95 | $9.63 | 4,090,800 | — | — |
| 2023-12-04 | $7.04 | $9.76 | 3,658,500 | — | — |
| 2023-12-01 | $7.20 | $9.98 | 6,549,800 | — | — |
| 2023-11-30 | $6.91 | $9.58 | 6,304,500 | — | — |
| 2023-11-29 | $6.93 | $9.61 | 5,661,500 | — | — |
| 2023-11-28 | $6.77 | $9.39 | 5,010,100 | — | — |
| 2023-11-27 | $6.70 | $9.29 | 9,763,900 | — | — |
| 2023-11-24 | $6.72 | $9.32 | 3,554,300 | — | — |
| 2023-11-22 | $6.76 | $9.37 | 3,205,800 | — | — |
| 2023-11-21 | $6.82 | $9.45 | 5,537,700 | — | — |
| 2023-11-20 | $6.73 | $9.33 | 6,634,500 | — | — |
| 2023-11-17 | $6.98 | $9.68 | 2,870,800 | — | — |
| 2023-11-16 | $6.88 | $9.54 | 4,318,500 | — | — |
| 2023-11-15 | $7.00 | $9.70 | 3,683,000 | — | — |
| 2023-11-14 | $7.09 | $9.83 | 4,531,600 | — | — |
| 2023-11-13 | $6.84 | $9.48 | 2,377,700 | — | — |
| 2023-11-10 | $6.94 | $9.62 | 2,481,600 | — | — |
| 2023-11-09 | $6.82 | $9.45 | 6,462,800 | — | — |
| 2023-11-08 | $6.88 | $9.54 | 6,124,300 | — | — |
| 2023-11-07 | $6.79 | $9.41 | 5,333,700 | — | — |
| 2023-11-06 | $6.71 | $9.30 | 7,053,400 | — | — |
| 2023-11-03 | $6.69 | $9.27 | 9,051,500 | — | — |
| 2023-11-02 | $6.43 | $8.91 | 6,169,200 | — | — |
| 2023-11-01 | $6.14 | $8.51 | 6,789,300 | — | — |
| 2023-10-31 | $5.97 | $8.28 | 3,796,900 | — | — |
| 2023-10-30 | $5.94 | $8.23 | 4,909,400 | — | — |
| 2023-10-27 | $5.95 | $8.25 | 4,832,900 | — | — |
| 2023-10-26 | $6.20 | $8.59 | 12,657,000 | — | — |
| 2023-10-25 | $6.00 | $8.32 | 6,252,100 | — | — |
| 2023-10-24 | $5.94 | $8.23 | 3,089,400 | — | — |
| 2023-10-23 | $5.94 | $8.23 | 5,931,400 | — | — |
| 2023-10-20 | $6.00 | $8.32 | 3,507,000 | — | — |
| 2023-10-19 | $6.03 | $8.36 | 4,097,400 | — | — |
| 2023-10-18 | $6.09 | $8.44 | 5,154,000 | — | — |
| 2023-10-17 | $6.37 | $8.83 | 4,343,900 | — | — |
| 2023-10-16 | $6.45 | $8.94 | 7,729,000 | — | — |
| 2023-10-13 | $6.16 | $8.54 | 4,145,200 | — | — |
| 2023-10-12 | $6.17 | $8.55 | 7,205,000 | — | — |
| 2023-10-11 | $6.41 | $8.89 | 12,953,400 | — | — |
| 2023-10-10 | $6.07 | $8.41 | 9,891,900 | — | — |
| 2023-10-09 | $5.89 | $8.17 | 9,504,300 | — | — |
| 2023-10-06 | $5.81 | $8.05 | 14,685,000 | — | — |
| 2023-10-05 | $5.86 | $8.12 | 18,093,700 | — | — |
| 2023-10-04 | $6.25 | $8.66 | 8,217,100 | — | — |
| 2023-10-03 | $6.14 | $8.51 | 8,106,900 | — | — |
| 2023-10-02 | $6.45 | $8.94 | 4,841,000 | — | — |
| 2023-09-29 | $6.50 | $9.01 | 4,856,000 | — | — |
| 2023-09-28 | $6.63 | $9.19 | 8,346,900 | — | — |
| 2023-09-27 | $6.55 | $9.08 | 8,609,800 | — | — |
| 2023-09-26 | $6.54 | $9.07 | 7,183,200 | — | — |
| 2023-09-25 | $6.66 | $9.23 | 16,253,300 | — | — |
| 2023-09-22 | $6.68 | $9.26 | 7,316,000 | — | — |
| 2023-09-21 | $6.80 | $9.43 | 11,436,800 | — | — |
| 2023-09-20 | $7.12 | $9.87 | 6,650,900 | — | — |
| 2023-09-19 | $7.12 | $9.87 | 7,629,200 | — | — |
| 2023-09-18 | $6.94 | $9.62 | 6,418,600 | — | — |
| 2023-09-15 | $6.82 | $9.45 | 10,250,100 | — | — |
| 2023-09-14 | $6.85 | $9.50 | 20,545,700 | — | — |
| 2023-09-13 | $6.89 | $9.55 | 6,850,500 | — | — |
| 2023-09-12 | $6.95 | $9.63 | 16,407,700 | — | — |
| 2023-09-11 | $7.05 | $9.77 | 9,374,600 | — | — |
| 2023-09-08 | $7.19 | $9.97 | 13,193,500 | — | — |
| 2023-09-07 | $7.38 | $10.23 | 10,229,000 | — | — |
| 2023-09-06 | $7.59 | $10.52 | 8,098,900 | — | — |
| 2023-09-05 | $7.74 | $10.73 | 6,822,700 | — | — |
| 2023-09-01 | $8.07 | $11.19 | 6,764,800 | — | — |
| 2023-08-31 | $7.97 | $11.05 | 11,115,500 | — | — |
| 2023-08-30 | $8.31 | $11.52 | 10,378,900 | — | — |
| 2023-08-29 | $8.37 | $11.60 | 4,651,900 | — | — |
| 2023-08-28 | $8.27 | $11.46 | 3,392,200 | — | — |
| 2023-08-25 | $8.15 | $11.30 | 4,742,600 | — | — |
| 2023-08-24 | $8.01 | $11.10 | 4,629,500 | — | — |
| 2023-08-23 | $8.14 | $11.28 | 5,698,700 | — | — |
| 2023-08-22 | $8.06 | $11.17 | 4,396,400 | — | — |
| 2023-08-21 | $7.96 | $11.03 | 4,742,100 | — | — |
| 2023-08-18 | $7.80 | $10.81 | 7,009,100 | — | — |
| 2023-08-17 | $7.69 | $10.66 | 8,126,400 | — | — |
| 2023-08-16 | $8.07 | $11.19 | 7,857,800 | — | — |
| 2023-08-15 | $8.00 | $11.09 | 4,637,100 | — | — |
| 2023-08-14 | $7.97 | $11.05 | 6,368,700 | — | — |
| 2023-08-11 | $7.78 | $10.79 | 5,666,200 | — | — |
| 2023-08-10 | $7.84 | $10.87 | 6,169,300 | — | — |
| 2023-08-09 | $7.93 | $10.99 | 8,239,800 | — | — |
| 2023-08-08 | $7.92 | $10.98 | 4,898,700 | — | — |
| 2023-08-07 | $7.87 | $10.91 | 6,771,900 | — | — |
| 2023-08-04 | $7.66 | $10.62 | 9,160,600 | — | — |
| 2023-08-03 | $7.50 | $10.40 | 5,677,400 | — | — |
| 2023-08-02 | $7.56 | $10.48 | 5,863,700 | — | — |
| 2023-08-01 | $7.64 | $10.59 | 6,171,000 | — | — |
| 2023-07-31 | $7.62 | $10.56 | 7,396,300 | — | — |
| 2023-07-28 | $7.67 | $10.63 | 8,695,600 | — | — |
| 2023-07-27 | $7.52 | $10.42 | 21,784,700 | — | — |
| 2023-07-26 | $7.54 | $10.45 | 7,027,200 | — | — |
| 2023-07-25 | $7.44 | $10.31 | 4,478,400 | — | — |
| 2023-07-24 | $7.38 | $10.23 | 4,062,600 | — | — |
| 2023-07-21 | $7.41 | $10.27 | 3,693,500 | — | — |
| 2023-07-20 | $7.46 | $10.34 | 6,140,000 | — | — |
| 2023-07-19 | $7.46 | $10.34 | 5,245,200 | — | — |
| 2023-07-18 | $7.44 | $10.31 | 3,646,000 | — | — |
| 2023-07-17 | $7.35 | $10.19 | 3,198,500 | — | — |
| 2023-07-14 | $7.32 | $10.15 | 5,710,300 | — | — |
| 2023-07-13 | $7.34 | $10.18 | 7,654,200 | — | — |
| 2023-07-12 | $7.04 | $9.76 | 7,779,400 | — | — |
| 2023-07-11 | $6.96 | $9.65 | 5,863,900 | — | — |
| 2023-07-10 | $6.81 | $9.44 | 4,618,200 | — | — |
| 2023-07-07 | $6.69 | $9.27 | 7,275,500 | — | — |
| 2023-07-06 | $6.57 | $9.11 | 6,338,500 | — | — |
| 2023-07-05 | $6.97 | $9.66 | 4,172,800 | — | — |
| 2023-07-03 | $7.08 | $9.81 | 1,600,600 | — | — |
| 2023-06-30 | $7.08 | $9.81 | 6,098,200 | — | — |
| 2023-06-29 | $6.99 | $9.69 | 6,029,500 | — | — |
| 2023-06-28 | $6.96 | $9.65 | 4,349,100 | — | — |
| 2023-06-27 | $7.04 | $9.76 | 3,918,300 | — | — |
| 2023-06-26 | $6.89 | $9.55 | 3,651,300 | — | — |
| 2023-06-23 | $6.90 | $9.57 | 2,089,600 | — | — |
| 2023-06-22 | $6.88 | $9.54 | 2,774,200 | — | — |
| 2023-06-21 | $7.01 | $9.72 | 4,980,500 | — | — |
| 2023-06-20 | $7.02 | $9.73 | 5,628,100 | — | — |
| 2023-06-16 | $7.20 | $9.98 | 7,172,000 | — | — |
| 2023-06-15 | $7.30 | $10.12 | 7,194,700 | — | — |
| 2023-06-14 | $7.26 | $10.06 | 7,850,900 | — | — |
| 2023-06-13 | $7.14 | $9.90 | 6,844,300 | — | — |
| 2023-06-12 | $6.90 | $9.57 | 3,206,000 | — | — |
| 2023-06-09 | $6.96 | $9.65 | 7,069,800 | — | — |
| 2023-06-08 | $6.87 | $9.52 | 8,563,600 | — | — |
| 2023-06-07 | $6.87 | $9.52 | 8,465,500 | — | — |
| 2023-06-06 | $6.72 | $9.32 | 6,808,600 | — | — |
| 2023-06-05 | $6.40 | $8.87 | 3,094,800 | — | — |
| 2023-06-02 | $6.37 | $8.83 | 4,675,700 | — | — |
| 2023-06-01 | $6.07 | $8.41 | 4,419,800 | — | — |
| 2023-05-31 | $6.00 | $8.32 | 6,868,200 | — | — |
| 2023-05-30 | $6.02 | $8.35 | 5,365,300 | — | — |
| 2023-05-26 | $6.30 | $8.73 | 3,413,100 | — | — |
| 2023-05-25 | $6.23 | $8.64 | 5,494,400 | — | — |
| 2023-05-24 | $6.17 | $8.55 | 9,487,200 | — | — |
| 2023-05-23 | $6.17 | $8.55 | 6,969,800 | — | — |
| 2023-05-22 | $6.34 | $8.79 | 6,351,000 | — | — |
| 2023-05-19 | $6.50 | $9.01 | 5,647,900 | — | — |
| 2023-05-18 | $6.59 | $9.14 | 4,249,400 | — | — |
| 2023-05-17 | $6.63 | $9.19 | 3,785,900 | — | — |
| 2023-05-16 | $6.61 | $9.16 | 2,754,600 | — | — |
| 2023-05-15 | $6.58 | $9.12 | 4,615,500 | — | — |
| 2023-05-12 | $6.61 | $9.16 | 3,955,500 | — | — |
| 2023-05-11 | $6.66 | $9.23 | 6,550,100 | — | — |
| 2023-05-10 | $6.63 | $9.19 | 4,169,400 | — | — |
| 2023-05-09 | $6.74 | $9.34 | 6,918,900 | — | — |
| 2023-05-08 | $6.55 | $9.08 | 5,213,800 | — | — |
| 2023-05-05 | $6.61 | $9.16 | 7,453,000 | — | — |
| 2023-05-04 | $6.35 | $8.80 | 8,856,300 | — | — |
| 2023-05-03 | $6.31 | $8.75 | 7,384,200 | — | — |
| 2023-05-02 | $6.38 | $8.84 | 25,876,900 | — | — |
| 2023-05-01 | $6.08 | $8.43 | 6,663,400 | — | — |
| 2023-04-28 | $6.00 | $8.32 | 9,840,300 | — | — |
| 2023-04-27 | $5.89 | $8.17 | 3,293,600 | — | — |
| 2023-04-26 | $5.79 | $8.03 | 9,600,600 | — | — |
| 2023-04-25 | $5.81 | $8.05 | 4,876,600 | — | — |
| 2023-04-24 | $5.80 | $8.04 | 3,831,100 | — | — |
| 2023-04-21 | $5.78 | $8.01 | 4,868,000 | — | — |
| 2023-04-20 | $5.86 | $8.12 | 4,979,600 | — | — |
| 2023-04-19 | $5.90 | $8.18 | 5,929,200 | — | — |
| 2023-04-18 | $5.93 | $8.22 | 6,135,100 | — | — |
| 2023-04-17 | $6.02 | $8.35 | 5,357,500 | — | — |
| 2023-04-14 | $5.98 | $8.29 | 7,245,000 | — | — |
| 2023-04-13 | $6.00 | $8.32 | 10,823,900 | — | — |
| 2023-04-12 | $5.66 | $7.85 | 8,485,400 | — | — |
| 2023-04-11 | $5.52 | $7.65 | 7,154,800 | — | — |
| 2023-04-10 | $5.41 | $7.50 | 3,971,500 | — | — |
| 2023-04-06 | $5.24 | $7.26 | 4,197,900 | — | — |
| 2023-04-05 | $5.25 | $7.28 | 11,197,000 | — | — |
| 2023-04-04 | $5.40 | $7.49 | 5,014,900 | — | — |
| 2023-04-03 | $5.41 | $7.50 | 4,722,700 | — | — |
| 2023-03-31 | $5.53 | $7.67 | 4,152,700 | — | — |
| 2023-03-30 | $5.42 | $7.51 | 5,927,500 | — | — |
| 2023-03-29 | $5.38 | $7.46 | 5,155,100 | — | — |
| 2023-03-28 | $5.15 | $7.14 | 4,627,600 | — | — |
| 2023-03-27 | $5.03 | $6.97 | 5,262,000 | — | — |
| 2023-03-24 | $5.02 | $6.96 | 11,219,800 | — | — |
| 2023-03-23 | $5.07 | $7.03 | 4,801,600 | — | — |
| 2023-03-22 | $5.05 | $7.00 | 6,700,800 | — | — |
| 2023-03-21 | $5.01 | $6.95 | 3,510,700 | — | — |
| 2023-03-20 | $4.86 | $6.74 | 3,039,400 | — | — |
| 2023-03-17 | $4.83 | $6.70 | 6,954,700 | — | — |
| 2023-03-16 | $4.98 | $6.90 | 5,305,300 | — | — |
| 2023-03-15 | $4.87 | $6.75 | 14,455,700 | — | — |
| 2023-03-14 | $5.09 | $7.06 | 5,816,300 | — | — |
| 2023-03-13 | $5.00 | $6.93 | 16,405,900 | — | — |
| 2023-03-10 | $5.02 | $6.96 | 11,219,800 | — | — |
| 2023-03-09 | $5.23 | $7.25 | 5,264,400 | — | — |
| 2023-03-08 | $5.38 | $7.46 | 4,620,700 | — | — |
| 2023-03-07 | $5.32 | $7.37 | 7,178,400 | — | — |
| 2023-03-06 | $5.55 | $7.69 | 3,280,200 | — | — |
| 2023-03-03 | $5.67 | $7.86 | 10,147,000 | — | — |
| 2023-03-02 | $5.43 | $7.53 | 12,339,900 | — | — |
| 2023-03-01 | $5.19 | $7.19 | 21,515,100 | — | — |
| 2023-02-28 | $4.98 | $6.90 | 6,563,200 | — | — |
| 2023-02-27 | $4.90 | $6.79 | 2,143,000 | — | — |
| 2023-02-24 | $4.85 | $6.72 | 3,282,800 | — | — |
| 2023-02-23 | $4.93 | $6.83 | 3,868,000 | — | — |
| 2023-02-22 | $4.93 | $6.83 | 5,604,900 | — | — |
| 2023-02-21 | $4.97 | $6.89 | 3,791,500 | — | — |
| 2023-02-17 | $5.14 | $7.13 | 7,820,500 | — | — |
| 2023-02-16 | $5.18 | $7.18 | 16,709,600 | — | — |
| 2023-02-15 | $5.31 | $7.36 | 5,391,900 | — | — |
| 2023-02-14 | $5.25 | $7.28 | 8,052,900 | — | — |
| 2023-02-13 | $5.26 | $7.29 | 12,308,600 | — | — |
| 2023-02-10 | $5.20 | $7.21 | 6,055,200 | — | — |
| 2023-02-09 | $5.26 | $7.29 | 2,807,000 | — | — |
| 2023-02-08 | $5.26 | $7.29 | 6,104,400 | — | — |
| 2023-02-07 | $5.28 | $7.32 | 6,058,600 | — | — |
| 2023-02-06 | $5.35 | $7.42 | 2,525,800 | — | — |
| 2023-02-03 | $5.43 | $7.53 | 5,347,700 | — | — |
| 2023-02-02 | $5.52 | $7.65 | 10,893,800 | — | — |
| 2023-02-01 | $5.51 | $7.64 | 5,064,100 | — | — |
| 2023-01-31 | $5.34 | $7.40 | 6,805,700 | — | — |
| 2023-01-30 | $5.29 | $7.33 | 5,408,900 | — | — |
| 2023-01-27 | $5.37 | $7.44 | 5,858,200 | — | — |
| 2023-01-26 | $5.32 | $7.37 | 6,606,600 | — | — |
| 2023-01-25 | $5.08 | $7.04 | 2,827,500 | — | — |
| 2023-01-24 | $5.02 | $6.96 | 2,267,100 | — | — |
| 2023-01-23 | $4.99 | $6.92 | 3,059,200 | — | — |
| 2023-01-20 | $4.99 | $6.92 | 4,888,600 | — | — |
| 2023-01-19 | $4.85 | $6.72 | 4,009,500 | — | — |
| 2023-01-18 | $4.88 | $6.76 | 3,899,000 | — | — |
| 2023-01-17 | $4.99 | $6.92 | 4,936,500 | — | — |
| 2023-01-13 | $4.98 | $6.90 | 5,614,600 | — | — |
| 2023-01-12 | $5.04 | $6.99 | 10,246,300 | — | — |
| 2023-01-11 | $4.94 | $6.85 | 12,590,100 | — | — |
| 2023-01-10 | $4.51 | $6.25 | 7,592,200 | — | — |
| 2023-01-09 | $4.48 | $6.21 | 8,540,300 | — | — |
| 2023-01-06 | $4.59 | $6.36 | 4,493,100 | — | — |
| 2023-01-05 | $4.39 | $6.09 | 3,423,900 | — | — |
| 2023-01-04 | $4.38 | $6.07 | 5,794,300 | — | — |
| 2023-01-03 | $4.12 | $5.71 | 2,342,900 | — | — |