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
- 2004-05-25 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 | $6.68 | $7.14 | 1,773,400 | — | — |
| 2023-12-28 | $6.78 | $7.24 | 1,539,300 | — | — |
| 2023-12-27 | $6.85 | $7.32 | 1,762,700 | — | — |
| 2023-12-26 | $6.85 | $7.32 | 1,258,100 | — | — |
| 2023-12-22 | $6.81 | $7.28 | 1,977,700 | — | — |
| 2023-12-21 | $6.82 | $7.29 | 2,369,200 | — | — |
| 2023-12-20 | $6.64 | $7.09 | 3,898,300 | — | — |
| 2023-12-19 | $6.62 | $7.07 | 4,304,600 | — | — |
| 2023-12-18 | $6.46 | $6.90 | 3,988,600 | — | — |
| 2023-12-15 | $6.29 | $6.72 | 11,555,400 | — | — |
| 2023-12-14 | $6.39 | $6.83 | 3,962,400 | — | — |
| 2023-12-13 | $6.36 | $6.80 | 4,447,100 | — | — |
| 2023-12-12 | $6.38 | $6.82 | 3,581,200 | — | — |
| 2023-12-11 | $6.29 | $6.72 | 3,126,100 | — | — |
| 2023-12-08 | $6.25 | $6.68 | 2,871,500 | — | — |
| 2023-12-07 | $6.11 | $6.53 | 3,035,900 | — | — |
| 2023-12-06 | $6.02 | $6.43 | 2,851,500 | — | — |
| 2023-12-05 | $6.14 | $6.56 | 3,026,500 | — | — |
| 2023-12-04 | $6.20 | $6.62 | 5,435,500 | — | — |
| 2023-12-01 | $6.03 | $6.44 | 2,606,100 | — | — |
| 2023-11-30 | $5.89 | $6.29 | 2,362,000 | — | — |
| 2023-11-29 | $5.72 | $6.11 | 1,937,000 | — | — |
| 2023-11-28 | $5.82 | $6.22 | 1,717,900 | — | — |
| 2023-11-27 | $5.92 | $6.33 | 1,941,200 | — | — |
| 2023-11-24 | $5.89 | $6.29 | 676,700 | — | — |
| 2023-11-22 | $5.90 | $6.30 | 1,947,700 | — | — |
| 2023-11-21 | $5.79 | $6.19 | 1,609,000 | — | — |
| 2023-11-20 | $5.88 | $6.28 | 1,858,200 | — | — |
| 2023-11-17 | $5.78 | $6.18 | 2,766,600 | — | — |
| 2023-11-16 | $5.77 | $6.17 | 1,907,400 | — | — |
| 2023-11-15 | $5.83 | $6.23 | 2,295,000 | — | — |
| 2023-11-14 | $5.87 | $6.27 | 4,209,900 | — | — |
| 2023-11-13 | $5.61 | $5.99 | 4,501,700 | — | — |
| 2023-11-10 | $5.50 | $5.88 | 2,677,600 | — | — |
| 2023-11-09 | $5.51 | $5.89 | 5,326,300 | — | — |
| 2023-11-08 | $6.00 | $6.41 | 1,387,800 | — | — |
| 2023-11-07 | $6.09 | $6.51 | 1,330,000 | — | — |
| 2023-11-06 | $6.15 | $6.57 | 1,673,500 | — | — |
| 2023-11-03 | $6.20 | $6.62 | 2,647,800 | — | — |
| 2023-11-02 | $6.09 | $6.51 | 1,863,700 | — | — |
| 2023-11-01 | $6.04 | $6.45 | 2,151,300 | — | — |
| 2023-10-31 | $5.99 | $6.40 | 1,786,600 | — | — |
| 2023-10-30 | $5.93 | $6.34 | 2,751,000 | — | — |
| 2023-10-27 | $5.81 | $6.21 | 2,378,500 | — | — |
| 2023-10-26 | $5.96 | $6.37 | 2,287,000 | — | — |
| 2023-10-25 | $5.93 | $6.34 | 2,164,100 | — | — |
| 2023-10-24 | $5.89 | $6.29 | 1,910,900 | — | — |
| 2023-10-23 | $5.78 | $6.18 | 2,324,800 | — | — |
| 2023-10-20 | $5.79 | $6.19 | 3,298,600 | — | — |
| 2023-10-19 | $5.84 | $6.24 | 2,443,800 | — | — |
| 2023-10-18 | $6.08 | $6.50 | 2,793,900 | — | — |
| 2023-10-17 | $6.13 | $6.55 | 3,516,500 | — | — |
| 2023-10-16 | $6.14 | $6.56 | 2,570,000 | — | — |
| 2023-10-13 | $6.01 | $6.42 | 2,607,400 | — | — |
| 2023-10-12 | $6.14 | $6.56 | 3,613,700 | — | — |
| 2023-10-11 | $6.02 | $6.43 | 2,828,900 | — | — |
| 2023-10-10 | $5.78 | $6.18 | 2,019,800 | — | — |
| 2023-10-09 | $5.85 | $6.25 | 1,524,600 | — | — |
| 2023-10-06 | $5.80 | $6.20 | 2,270,100 | — | — |
| 2023-10-05 | $5.90 | $6.30 | 3,124,300 | — | — |
| 2023-10-04 | $5.88 | $6.28 | 3,359,500 | — | — |
| 2023-10-03 | $5.70 | $6.09 | 4,281,200 | — | — |
| 2023-10-02 | $5.94 | $6.35 | 3,543,800 | — | — |
| 2023-09-29 | $5.86 | $6.26 | 3,503,500 | — | — |
| 2023-09-28 | $5.95 | $6.36 | 3,213,900 | — | — |
| 2023-09-27 | $5.85 | $6.25 | 1,924,200 | — | — |
| 2023-09-26 | $5.81 | $6.21 | 2,739,900 | — | — |
| 2023-09-25 | $6.04 | $6.45 | 1,652,800 | — | — |
| 2023-09-22 | $5.92 | $6.33 | 1,892,000 | — | — |
| 2023-09-21 | $5.87 | $6.27 | 2,257,500 | — | — |
| 2023-09-20 | $5.84 | $6.24 | 2,048,900 | — | — |
| 2023-09-19 | $5.98 | $6.39 | 2,945,400 | — | — |
| 2023-09-18 | $5.96 | $6.37 | 2,742,100 | — | — |
| 2023-09-15 | $5.79 | $6.19 | 14,149,800 | — | — |
| 2023-09-14 | $5.87 | $6.27 | 2,971,700 | — | — |
| 2023-09-13 | $5.84 | $6.24 | 2,522,200 | — | — |
| 2023-09-12 | $5.77 | $6.17 | 2,547,000 | — | — |
| 2023-09-11 | $5.62 | $6.00 | 3,231,700 | — | — |
| 2023-09-08 | $5.51 | $5.89 | 2,635,400 | — | — |
| 2023-09-07 | $5.55 | $5.93 | 2,922,500 | — | — |
| 2023-09-06 | $5.60 | $5.98 | 2,613,600 | — | — |
| 2023-09-05 | $5.50 | $5.88 | 4,686,700 | — | — |
| 2023-09-01 | $5.84 | $6.24 | 1,850,900 | — | — |
| 2023-08-31 | $5.79 | $6.19 | 3,056,700 | — | — |
| 2023-08-30 | $5.73 | $6.12 | 2,235,200 | — | — |
| 2023-08-29 | $5.78 | $6.18 | 1,712,800 | — | — |
| 2023-08-28 | $5.77 | $6.17 | 1,393,700 | — | — |
| 2023-08-25 | $5.74 | $6.13 | 1,839,400 | — | — |
| 2023-08-24 | $5.79 | $6.19 | 2,220,300 | — | — |
| 2023-08-23 | $5.68 | $6.07 | 3,076,600 | — | — |
| 2023-08-22 | $5.65 | $6.04 | 2,599,900 | — | — |
| 2023-08-21 | $5.67 | $6.06 | 3,774,700 | — | — |
| 2023-08-18 | $5.79 | $6.19 | 1,957,000 | — | — |
| 2023-08-17 | $5.75 | $6.14 | 1,752,600 | — | — |
| 2023-08-16 | $5.81 | $6.21 | 1,537,800 | — | — |
| 2023-08-15 | $5.83 | $6.23 | 1,916,400 | — | — |
| 2023-08-14 | $5.99 | $6.40 | 2,380,600 | — | — |
| 2023-08-11 | $6.01 | $6.42 | 2,454,100 | — | — |
| 2023-08-10 | $6.05 | $6.46 | 2,731,700 | — | — |
| 2023-08-09 | $6.25 | $6.68 | 3,244,900 | — | — |
| 2023-08-08 | $6.21 | $6.64 | 1,612,100 | — | — |
| 2023-08-07 | $6.20 | $6.62 | 2,641,600 | — | — |
| 2023-08-04 | $6.16 | $6.58 | 2,587,500 | — | — |
| 2023-08-03 | $5.99 | $6.40 | 1,670,400 | — | — |
| 2023-08-02 | $6.02 | $6.43 | 2,620,700 | — | — |
| 2023-08-01 | $5.99 | $6.40 | 3,164,900 | — | — |
| 2023-07-31 | $5.86 | $6.26 | 2,346,500 | — | — |
| 2023-07-28 | $5.70 | $6.09 | 1,376,000 | — | — |
| 2023-07-27 | $5.65 | $6.04 | 2,176,200 | — | — |
| 2023-07-26 | $5.75 | $6.14 | 1,598,500 | — | — |
| 2023-07-25 | $5.69 | $6.08 | 1,799,700 | — | — |
| 2023-07-24 | $5.65 | $6.04 | 1,558,100 | — | — |
| 2023-07-21 | $5.64 | $6.03 | 1,836,600 | — | — |
| 2023-07-20 | $5.70 | $6.09 | 1,678,500 | — | — |
| 2023-07-19 | $5.65 | $6.04 | 1,749,900 | — | — |
| 2023-07-18 | $5.65 | $6.04 | 1,359,000 | — | — |
| 2023-07-17 | $5.62 | $6.00 | 1,666,700 | — | — |
| 2023-07-14 | $5.52 | $5.90 | 1,986,500 | — | — |
| 2023-07-13 | $5.69 | $6.08 | 2,034,900 | — | — |
| 2023-07-12 | $5.62 | $6.00 | 3,758,100 | — | — |
| 2023-07-11 | $5.63 | $6.02 | 2,307,600 | — | — |
| 2023-07-10 | $5.61 | $5.99 | 3,088,700 | — | — |
| 2023-07-07 | $5.57 | $5.95 | 6,087,600 | — | — |
| 2023-07-06 | $5.34 | $5.71 | 3,751,300 | — | — |
| 2023-07-05 | $5.31 | $5.67 | 4,250,000 | — | — |
| 2023-07-03 | $5.24 | $5.60 | 1,933,800 | — | — |
| 2023-06-30 | $5.00 | $5.34 | 3,205,000 | — | — |
| 2023-06-29 | $4.95 | $5.29 | 2,653,000 | — | — |
| 2023-06-28 | $4.90 | $5.24 | 2,527,100 | — | — |
| 2023-06-27 | $5.01 | $5.35 | 1,452,500 | — | — |
| 2023-06-26 | $4.90 | $5.24 | 2,256,700 | — | — |
| 2023-06-23 | $4.96 | $5.30 | 7,295,100 | — | — |
| 2023-06-22 | $4.97 | $5.31 | 4,025,500 | — | — |
| 2023-06-21 | $5.05 | $5.40 | 2,454,500 | — | — |
| 2023-06-20 | $5.10 | $5.45 | 4,619,800 | — | — |
| 2023-06-16 | $5.07 | $5.42 | 13,580,200 | — | — |
| 2023-06-15 | $5.30 | $5.66 | 3,188,300 | — | — |
| 2023-06-14 | $5.24 | $5.60 | 4,513,200 | — | — |
| 2023-06-13 | $5.49 | $5.87 | 2,666,900 | — | — |
| 2023-06-12 | $5.49 | $5.87 | 3,535,400 | — | — |
| 2023-06-09 | $5.70 | $6.09 | 1,647,600 | — | — |
| 2023-06-08 | $5.84 | $6.24 | 4,046,200 | — | — |
| 2023-06-07 | $5.83 | $6.23 | 5,098,500 | — | — |
| 2023-06-06 | $5.55 | $5.93 | 2,332,500 | — | — |
| 2023-06-05 | $5.38 | $5.75 | 2,471,300 | — | — |
| 2023-06-02 | $5.65 | $6.04 | 2,535,500 | — | — |
| 2023-06-01 | $5.40 | $5.77 | 1,897,400 | — | — |
| 2023-05-31 | $5.35 | $5.72 | 4,235,000 | — | — |
| 2023-05-30 | $5.66 | $6.05 | 1,647,900 | — | — |
| 2023-05-26 | $5.67 | $6.06 | 1,797,300 | — | — |
| 2023-05-25 | $5.66 | $6.05 | 3,619,300 | — | — |
| 2023-05-24 | $5.48 | $5.86 | 3,277,900 | — | — |
| 2023-05-23 | $5.50 | $5.88 | 2,113,200 | — | — |
| 2023-05-22 | $5.49 | $5.87 | 1,791,300 | — | — |
| 2023-05-19 | $5.63 | $6.02 | 3,738,700 | — | — |
| 2023-05-18 | $5.70 | $6.09 | 4,115,300 | — | — |
| 2023-05-17 | $5.53 | $5.91 | 4,935,000 | — | — |
| 2023-05-16 | $5.44 | $5.81 | 3,650,300 | — | — |
| 2023-05-15 | $5.48 | $5.86 | 3,093,000 | — | — |
| 2023-05-12 | $5.31 | $5.67 | 3,255,700 | — | — |
| 2023-05-11 | $5.25 | $5.61 | 4,822,000 | — | — |
| 2023-05-10 | $5.26 | $5.62 | 5,418,900 | — | — |
| 2023-05-09 | $5.25 | $5.61 | 5,661,700 | — | — |
| 2023-05-08 | $5.23 | $5.59 | 6,296,700 | — | — |
| 2023-05-05 | $4.98 | $5.32 | 5,147,400 | — | — |
| 2023-05-04 | $4.73 | $5.05 | 7,150,200 | — | — |
| 2023-05-03 | $5.47 | $5.84 | 2,874,100 | — | — |
| 2023-05-02 | $5.47 | $5.84 | 2,919,300 | — | — |
| 2023-05-01 | $5.75 | $6.14 | 1,805,600 | — | — |
| 2023-04-28 | $5.81 | $6.21 | 3,570,600 | — | — |
| 2023-04-27 | $5.55 | $5.93 | 2,647,500 | — | — |
| 2023-04-26 | $5.50 | $5.88 | 5,739,000 | — | — |
| 2023-04-25 | $5.76 | $6.15 | 2,170,000 | — | — |
| 2023-04-24 | $5.98 | $6.39 | 1,805,900 | — | — |
| 2023-04-21 | $5.99 | $6.40 | 2,381,600 | — | — |
| 2023-04-20 | $6.05 | $6.46 | 3,140,800 | — | — |
| 2023-04-19 | $6.20 | $6.62 | 3,938,000 | — | — |
| 2023-04-18 | $6.18 | $6.60 | 4,146,700 | — | — |
| 2023-04-17 | $6.18 | $6.60 | 3,179,500 | — | — |
| 2023-04-14 | $6.14 | $6.56 | 5,983,600 | — | — |
| 2023-04-13 | $5.92 | $6.33 | 4,498,200 | — | — |
| 2023-04-12 | $5.87 | $6.27 | 5,510,100 | — | — |
| 2023-04-11 | $5.78 | $6.18 | 4,805,100 | — | — |
| 2023-04-10 | $5.56 | $5.94 | 4,687,200 | — | — |
| 2023-04-06 | $5.39 | $5.76 | 4,495,300 | — | — |
| 2023-04-05 | $5.16 | $5.51 | 3,846,700 | — | — |
| 2023-04-04 | $5.05 | $5.40 | 4,586,500 | — | — |
| 2023-04-03 | $5.09 | $5.44 | 4,448,200 | — | — |
| 2023-03-31 | $5.02 | $5.36 | 3,479,000 | — | — |
| 2023-03-30 | $4.98 | $5.32 | 1,239,200 | — | — |
| 2023-03-29 | $5.01 | $5.35 | 2,011,800 | — | — |
| 2023-03-28 | $4.96 | $5.30 | 2,281,000 | — | — |
| 2023-03-27 | $4.97 | $5.31 | 2,605,100 | — | — |
| 2023-03-24 | $4.75 | $5.08 | 3,322,600 | — | — |
| 2023-03-23 | $4.76 | $5.09 | 5,094,000 | — | — |
| 2023-03-22 | $4.94 | $5.28 | 3,291,900 | — | — |
| 2023-03-21 | $5.07 | $5.42 | 3,237,300 | — | — |
| 2023-03-20 | $4.97 | $5.31 | 4,543,500 | — | — |
| 2023-03-17 | $4.84 | $5.17 | 10,971,100 | — | — |
| 2023-03-16 | $5.03 | $5.37 | 4,930,800 | — | — |
| 2023-03-15 | $5.01 | $5.35 | 6,196,400 | — | — |
| 2023-03-14 | $5.29 | $5.65 | 4,709,400 | — | — |
| 2023-03-13 | $5.22 | $5.58 | 6,586,000 | — | — |
| 2023-03-10 | $5.73 | $6.12 | 5,999,600 | — | — |
| 2023-03-09 | $5.92 | $6.33 | 4,851,300 | — | — |
| 2023-03-08 | $6.13 | $6.55 | 4,157,200 | — | — |
| 2023-03-07 | $6.02 | $6.43 | 5,158,300 | — | — |
| 2023-03-06 | $6.15 | $6.57 | 5,982,000 | — | — |
| 2023-03-03 | $6.24 | $6.67 | 3,078,300 | — | — |
| 2023-03-02 | $6.21 | $6.64 | 4,451,100 | — | — |
| 2023-03-01 | $6.07 | $6.49 | 2,933,100 | — | — |
| 2023-02-28 | $6.23 | $6.66 | 5,158,000 | — | — |
| 2023-02-27 | $6.24 | $6.67 | 2,547,400 | — | — |
| 2023-02-24 | $6.26 | $6.69 | 4,458,000 | — | — |
| 2023-02-23 | $6.17 | $6.59 | 3,592,900 | — | — |
| 2023-02-22 | $6.00 | $6.41 | 4,974,500 | — | — |
| 2023-02-21 | $6.09 | $6.51 | 4,964,900 | — | — |
| 2023-02-17 | $6.24 | $6.67 | 3,336,300 | — | — |
| 2023-02-16 | $6.21 | $6.64 | 3,670,200 | — | — |
| 2023-02-15 | $6.40 | $6.84 | 3,243,700 | — | — |
| 2023-02-14 | $6.24 | $6.67 | 5,385,600 | — | — |
| 2023-02-13 | $6.07 | $6.49 | 4,815,000 | — | — |
| 2023-02-10 | $5.92 | $6.33 | 5,648,500 | — | — |
| 2023-02-09 | $5.62 | $6.00 | 3,067,300 | — | — |
| 2023-02-08 | $5.64 | $6.03 | 2,976,900 | — | — |
| 2023-02-07 | $5.45 | $5.82 | 4,220,500 | — | — |
| 2023-02-06 | $5.69 | $6.08 | 2,366,200 | — | — |
| 2023-02-03 | $5.75 | $6.14 | 2,848,300 | — | — |
| 2023-02-02 | $5.71 | $6.10 | 3,952,500 | — | — |
| 2023-02-01 | $5.72 | $6.11 | 4,257,700 | — | — |
| 2023-01-31 | $5.52 | $5.90 | 2,924,000 | — | — |
| 2023-01-30 | $5.36 | $5.73 | 1,827,900 | — | — |
| 2023-01-27 | $5.49 | $5.87 | 1,627,400 | — | — |
| 2023-01-26 | $5.54 | $5.92 | 1,900,500 | — | — |
| 2023-01-25 | $5.49 | $5.87 | 1,741,100 | — | — |
| 2023-01-24 | $5.44 | $5.81 | 1,869,300 | — | — |
| 2023-01-23 | $5.43 | $5.80 | 3,944,700 | — | — |
| 2023-01-20 | $5.41 | $5.78 | 4,022,300 | — | — |
| 2023-01-19 | $5.32 | $5.68 | 2,566,000 | — | — |
| 2023-01-18 | $5.28 | $5.64 | 2,020,800 | — | — |
| 2023-01-17 | $5.32 | $5.68 | 1,942,700 | — | — |
| 2023-01-13 | $5.34 | $5.71 | 2,402,200 | — | — |
| 2023-01-12 | $5.28 | $5.64 | 3,571,600 | — | — |
| 2023-01-11 | $5.27 | $5.63 | 2,625,300 | — | — |
| 2023-01-10 | $5.18 | $5.53 | 3,290,200 | — | — |
| 2023-01-09 | $5.07 | $5.42 | 3,988,500 | — | — |
| 2023-01-06 | $5.23 | $5.59 | 3,616,100 | — | — |
| 2023-01-05 | $5.26 | $5.62 | 2,788,100 | — | — |
| 2023-01-04 | $5.21 | $5.57 | 3,995,500 | — | — |
| 2023-01-03 | $5.23 | $5.59 | 3,820,300 | — | — |