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
- 2009-02-13 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 | $5.52 | $5.95 | 952,100 | — | — |
| 2023-12-28 | $5.60 | $6.04 | 1,111,600 | — | — |
| 2023-12-27 | $5.72 | $6.17 | 1,169,000 | — | — |
| 2023-12-26 | $5.68 | $6.12 | 551,500 | — | — |
| 2023-12-22 | $5.62 | $6.06 | 1,956,700 | — | — |
| 2023-12-21 | $5.58 | $6.02 | 1,419,500 | — | — |
| 2023-12-20 | $5.45 | $5.87 | 1,547,100 | — | — |
| 2023-12-19 | $5.60 | $6.04 | 3,321,500 | — | — |
| 2023-12-18 | $5.39 | $5.81 | 1,250,300 | — | — |
| 2023-12-15 | $5.41 | $5.83 | 2,277,200 | — | — |
| 2023-12-14 | $5.39 | $5.81 | 2,756,200 | — | — |
| 2023-12-13 | $5.00 | $5.39 | 1,362,600 | — | — |
| 2023-12-12 | $4.77 | $5.14 | 1,163,400 | — | — |
| 2023-12-11 | $4.85 | $5.23 | 1,815,100 | — | — |
| 2023-12-08 | $5.01 | $5.40 | 2,283,500 | — | — |
| 2023-12-07 | $4.72 | $5.09 | 1,875,000 | — | — |
| 2023-12-06 | $4.72 | $5.09 | 2,608,600 | — | — |
| 2023-12-05 | $4.59 | $4.95 | 2,449,300 | — | — |
| 2023-12-04 | $4.68 | $5.04 | 1,581,800 | — | — |
| 2023-12-01 | $4.86 | $5.24 | 2,229,200 | — | — |
| 2023-11-30 | $4.55 | $4.90 | 4,153,500 | — | — |
| 2023-11-29 | $4.48 | $4.83 | 1,610,600 | — | — |
| 2023-11-28 | $4.48 | $4.83 | 2,509,200 | — | — |
| 2023-11-27 | $4.37 | $4.71 | 1,703,500 | — | — |
| 2023-11-24 | $4.50 | $4.85 | 638,400 | — | — |
| 2023-11-22 | $4.50 | $4.85 | 2,107,200 | — | — |
| 2023-11-21 | $4.55 | $4.90 | 2,204,800 | — | — |
| 2023-11-20 | $4.52 | $4.87 | 1,504,300 | — | — |
| 2023-11-17 | $4.32 | $4.66 | 1,882,900 | — | — |
| 2023-11-16 | $4.30 | $4.64 | 1,777,300 | — | — |
| 2023-11-15 | $4.39 | $4.73 | 2,005,900 | — | — |
| 2023-11-14 | $4.33 | $4.67 | 3,187,900 | — | — |
| 2023-11-13 | $4.11 | $4.43 | 2,575,500 | — | — |
| 2023-11-10 | $4.14 | $4.46 | 4,739,000 | — | — |
| 2023-11-09 | $4.07 | $4.39 | 6,119,400 | — | — |
| 2023-11-08 | $4.21 | $4.54 | 3,707,500 | — | — |
| 2023-11-07 | $4.36 | $4.70 | 2,047,900 | — | — |
| 2023-11-06 | $4.59 | $4.95 | 1,066,000 | — | — |
| 2023-11-03 | $4.67 | $5.03 | 2,336,300 | — | — |
| 2023-11-02 | $4.67 | $5.03 | 2,370,000 | — | — |
| 2023-11-01 | $4.37 | $4.71 | 2,126,800 | — | — |
| 2023-10-31 | $4.36 | $4.70 | 3,422,900 | — | — |
| 2023-10-30 | $4.33 | $4.67 | 1,362,100 | — | — |
| 2023-10-27 | $4.38 | $4.72 | 1,651,700 | — | — |
| 2023-10-26 | $4.29 | $4.62 | 1,985,900 | — | — |
| 2023-10-25 | $4.27 | $4.60 | 2,181,600 | — | — |
| 2023-10-24 | $4.30 | $4.64 | 2,093,400 | — | — |
| 2023-10-23 | $4.28 | $4.61 | 2,863,600 | — | — |
| 2023-10-20 | $4.36 | $4.70 | 2,126,000 | — | — |
| 2023-10-19 | $4.51 | $4.86 | 1,488,600 | — | — |
| 2023-10-18 | $4.59 | $4.95 | 1,875,400 | — | — |
| 2023-10-17 | $4.73 | $5.10 | 1,587,900 | — | — |
| 2023-10-16 | $4.71 | $5.08 | 2,680,400 | — | — |
| 2023-10-13 | $4.58 | $4.94 | 1,241,800 | — | — |
| 2023-10-12 | $4.56 | $4.92 | 1,527,500 | — | — |
| 2023-10-11 | $4.76 | $5.13 | 1,860,700 | — | — |
| 2023-10-10 | $4.73 | $5.10 | 1,181,100 | — | — |
| 2023-10-09 | $4.63 | $4.99 | 741,900 | — | — |
| 2023-10-06 | $4.69 | $5.06 | 3,309,600 | — | — |
| 2023-10-05 | $4.37 | $4.71 | 1,884,900 | — | — |
| 2023-10-04 | $4.35 | $4.69 | 1,876,600 | — | — |
| 2023-10-03 | $4.44 | $4.79 | 2,195,500 | — | — |
| 2023-10-02 | $4.45 | $4.80 | 2,651,300 | — | — |
| 2023-09-29 | $4.87 | $5.25 | 4,451,500 | — | — |
| 2023-09-28 | $4.71 | $5.08 | 2,849,100 | — | — |
| 2023-09-27 | $4.66 | $5.02 | 3,943,300 | — | — |
| 2023-09-26 | $4.61 | $4.97 | 3,549,400 | — | — |
| 2023-09-25 | $4.65 | $5.01 | 2,071,500 | — | — |
| 2023-09-22 | $4.69 | $5.06 | 2,045,900 | — | — |
| 2023-09-21 | $4.70 | $5.07 | 2,158,300 | — | — |
| 2023-09-20 | $4.82 | $5.20 | 1,937,800 | — | — |
| 2023-09-19 | $4.81 | $5.19 | 2,394,100 | — | — |
| 2023-09-18 | $5.02 | $5.41 | 2,126,700 | — | — |
| 2023-09-15 | $5.00 | $5.39 | 1,875,400 | — | — |
| 2023-09-14 | $5.02 | $5.41 | 1,453,800 | — | — |
| 2023-09-13 | $4.83 | $5.21 | 1,806,900 | — | — |
| 2023-09-12 | $4.77 | $5.14 | 1,762,700 | — | — |
| 2023-09-11 | $4.77 | $5.14 | 2,870,600 | — | — |
| 2023-09-08 | $4.64 | $5.00 | 4,462,500 | — | — |
| 2023-09-07 | $4.70 | $5.07 | 2,951,300 | — | — |
| 2023-09-06 | $4.84 | $5.22 | 1,893,200 | — | — |
| 2023-09-05 | $4.86 | $5.24 | 2,141,400 | — | — |
| 2023-09-01 | $5.00 | $5.39 | 2,240,700 | — | — |
| 2023-08-31 | $4.97 | $5.36 | 1,746,200 | — | — |
| 2023-08-30 | $4.97 | $5.35 | 1,017,500 | — | — |
| 2023-08-29 | $4.96 | $5.34 | 1,249,400 | — | — |
| 2023-08-28 | $4.80 | $5.17 | 1,546,300 | — | — |
| 2023-08-25 | $4.68 | $5.04 | 1,182,400 | — | — |
| 2023-08-24 | $4.72 | $5.08 | 1,192,600 | — | — |
| 2023-08-23 | $4.87 | $5.24 | 1,413,300 | — | — |
| 2023-08-22 | $4.78 | $5.15 | 994,400 | — | — |
| 2023-08-21 | $4.79 | $5.16 | 1,724,800 | — | — |
| 2023-08-18 | $4.71 | $5.07 | 2,497,300 | — | — |
| 2023-08-17 | $4.70 | $5.06 | 3,022,600 | — | — |
| 2023-08-16 | $4.72 | $5.08 | 3,556,000 | — | — |
| 2023-08-15 | $4.79 | $5.16 | 4,880,300 | — | — |
| 2023-08-14 | $5.21 | $5.61 | 4,871,700 | — | — |
| 2023-08-11 | $5.39 | $5.80 | 3,021,400 | — | — |
| 2023-08-10 | $5.39 | $5.80 | 3,900,200 | — | — |
| 2023-08-09 | $5.50 | $5.92 | 4,793,900 | — | — |
| 2023-08-08 | $5.58 | $6.01 | 2,815,900 | — | — |
| 2023-08-07 | $5.63 | $6.06 | 802,300 | — | — |
| 2023-08-04 | $5.60 | $6.03 | 1,770,200 | — | — |
| 2023-08-03 | $5.60 | $6.03 | 3,590,100 | — | — |
| 2023-08-02 | $5.70 | $6.14 | 3,420,400 | — | — |
| 2023-08-01 | $5.84 | $6.29 | 3,166,900 | — | — |
| 2023-07-31 | $5.95 | $6.40 | 4,098,000 | — | — |
| 2023-07-28 | $5.78 | $6.22 | 3,398,400 | — | — |
| 2023-07-27 | $5.75 | $6.19 | 4,294,700 | — | — |
| 2023-07-26 | $5.64 | $6.07 | 2,293,200 | — | — |
| 2023-07-25 | $5.71 | $6.15 | 5,816,700 | — | — |
| 2023-07-24 | $5.27 | $5.67 | 2,584,900 | — | — |
| 2023-07-21 | $5.31 | $5.72 | 1,484,300 | — | — |
| 2023-07-20 | $5.34 | $5.75 | 2,631,400 | — | — |
| 2023-07-19 | $5.34 | $5.75 | 2,058,000 | — | — |
| 2023-07-18 | $5.29 | $5.69 | 2,931,700 | — | — |
| 2023-07-17 | $5.18 | $5.58 | 1,776,900 | — | — |
| 2023-07-14 | $5.33 | $5.74 | 2,207,600 | — | — |
| 2023-07-13 | $5.42 | $5.83 | 4,794,700 | — | — |
| 2023-07-12 | $5.24 | $5.64 | 5,657,100 | — | — |
| 2023-07-11 | $4.95 | $5.33 | 2,556,300 | — | — |
| 2023-07-10 | $4.96 | $5.34 | 2,617,700 | — | — |
| 2023-07-07 | $4.92 | $5.30 | 6,492,400 | — | — |
| 2023-07-06 | $4.55 | $4.90 | 1,719,600 | — | — |
| 2023-07-05 | $4.72 | $5.08 | 2,599,500 | — | — |
| 2023-07-03 | $4.86 | $5.23 | 462,900 | — | — |
| 2023-06-30 | $4.80 | $5.17 | 1,843,200 | — | — |
| 2023-06-29 | $4.64 | $4.99 | 1,719,300 | — | — |
| 2023-06-28 | $4.59 | $4.94 | 1,704,400 | — | — |
| 2023-06-27 | $4.72 | $5.08 | 1,694,100 | — | — |
| 2023-06-26 | $4.69 | $5.05 | 1,209,000 | — | — |
| 2023-06-23 | $4.65 | $5.01 | 2,577,900 | — | — |
| 2023-06-22 | $4.86 | $5.23 | 2,514,500 | — | — |
| 2023-06-21 | $4.98 | $5.36 | 1,410,700 | — | — |
| 2023-06-20 | $4.99 | $5.37 | 1,834,800 | — | — |
| 2023-06-16 | $5.18 | $5.58 | 1,346,400 | — | — |
| 2023-06-15 | $5.16 | $5.55 | 4,827,400 | — | — |
| 2023-06-14 | $5.01 | $5.39 | 2,073,800 | — | — |
| 2023-06-13 | $4.89 | $5.26 | 2,358,200 | — | — |
| 2023-06-12 | $4.66 | $5.02 | 457,100 | — | — |
| 2023-06-09 | $4.70 | $5.06 | 730,700 | — | — |
| 2023-06-08 | $4.74 | $5.10 | 1,668,700 | — | — |
| 2023-06-07 | $4.67 | $5.03 | 1,484,300 | — | — |
| 2023-06-06 | $4.71 | $5.07 | 1,614,100 | — | — |
| 2023-06-05 | $4.66 | $5.02 | 803,200 | — | — |
| 2023-06-02 | $4.77 | $5.13 | 1,914,800 | — | — |
| 2023-06-01 | $4.42 | $4.76 | 1,496,400 | — | — |
| 2023-05-31 | $4.28 | $4.61 | 3,046,400 | — | — |
| 2023-05-30 | $4.34 | $4.67 | 1,511,800 | — | — |
| 2023-05-26 | $4.42 | $4.76 | 1,186,000 | — | — |
| 2023-05-25 | $4.32 | $4.65 | 681,700 | — | — |
| 2023-05-24 | $4.38 | $4.71 | 1,901,500 | — | — |
| 2023-05-23 | $4.54 | $4.89 | 1,965,600 | — | — |
| 2023-05-22 | $4.74 | $5.10 | 444,800 | — | — |
| 2023-05-19 | $4.73 | $5.09 | 779,300 | — | — |
| 2023-05-18 | $4.74 | $5.10 | 1,456,700 | — | — |
| 2023-05-17 | $4.85 | $5.22 | 1,145,300 | — | — |
| 2023-05-16 | $4.76 | $5.12 | 1,409,700 | — | — |
| 2023-05-15 | $4.89 | $5.26 | 1,950,800 | — | — |
| 2023-05-12 | $4.66 | $5.02 | 1,365,100 | — | — |
| 2023-05-11 | $4.54 | $4.89 | 3,899,800 | — | — |
| 2023-05-10 | $5.03 | $5.41 | 2,418,200 | — | — |
| 2023-05-09 | $5.18 | $5.58 | 3,357,900 | — | — |
| 2023-05-08 | $5.30 | $5.71 | 1,802,500 | — | — |
| 2023-05-05 | $5.19 | $5.59 | 1,945,400 | — | — |
| 2023-05-04 | $4.85 | $5.22 | 1,547,900 | — | — |
| 2023-05-03 | $4.93 | $5.31 | 1,844,200 | — | — |
| 2023-05-02 | $4.95 | $5.33 | 2,206,000 | — | — |
| 2023-05-01 | $5.10 | $5.49 | 2,487,600 | — | — |
| 2023-04-28 | $5.01 | $5.39 | 1,309,000 | — | — |
| 2023-04-27 | $4.97 | $5.35 | 1,735,800 | — | — |
| 2023-04-26 | $4.95 | $5.33 | 2,010,400 | — | — |
| 2023-04-25 | $4.90 | $5.27 | 2,679,000 | — | — |
| 2023-04-24 | $5.27 | $5.67 | 3,160,400 | — | — |
| 2023-04-21 | $5.10 | $5.49 | 3,142,400 | — | — |
| 2023-04-20 | $5.33 | $5.74 | 3,383,300 | — | — |
| 2023-04-19 | $5.25 | $5.65 | 3,498,500 | — | — |
| 2023-04-18 | $5.42 | $5.83 | 3,993,500 | — | — |
| 2023-04-17 | $5.20 | $5.60 | 4,281,300 | — | — |
| 2023-04-14 | $5.10 | $5.49 | 6,156,700 | — | — |
| 2023-04-13 | $5.38 | $5.79 | 6,176,100 | — | — |
| 2023-04-12 | $5.19 | $5.59 | 1,826,700 | — | — |
| 2023-04-11 | $5.16 | $5.55 | 2,165,400 | — | — |
| 2023-04-10 | $4.98 | $5.36 | 1,496,100 | — | — |
| 2023-04-06 | $5.15 | $5.54 | 1,504,300 | — | — |
| 2023-04-05 | $5.21 | $5.61 | 2,651,400 | — | — |
| 2023-04-04 | $4.99 | $5.37 | 5,505,500 | — | — |
| 2023-04-03 | $5.25 | $5.65 | 11,605,700 | — | — |
| 2023-03-31 | $5.25 | $5.65 | 2,167,000 | — | — |
| 2023-03-30 | $5.22 | $5.62 | 3,716,900 | — | — |
| 2023-03-29 | $5.04 | $5.43 | 2,694,100 | — | — |
| 2023-03-28 | $5.04 | $5.43 | 1,877,800 | — | — |
| 2023-03-27 | $4.95 | $5.33 | 1,112,100 | — | — |
| 2023-03-24 | $4.83 | $5.20 | 1,093,100 | — | — |
| 2023-03-23 | $4.89 | $5.26 | 3,104,200 | — | — |
| 2023-03-22 | $4.90 | $5.27 | 3,234,000 | — | — |
| 2023-03-21 | $4.89 | $5.26 | 2,341,000 | — | — |
| 2023-03-20 | $4.77 | $5.13 | 2,019,100 | — | — |
| 2023-03-17 | $4.55 | $4.90 | 3,218,000 | — | — |
| 2023-03-16 | $4.44 | $4.78 | 1,976,400 | — | — |
| 2023-03-15 | $4.40 | $4.74 | 4,410,600 | — | — |
| 2023-03-14 | $4.64 | $4.99 | 1,999,000 | — | — |
| 2023-03-13 | $4.60 | $4.95 | 1,683,500 | — | — |
| 2023-03-10 | $4.55 | $4.90 | 2,153,800 | — | — |
| 2023-03-09 | $4.63 | $4.98 | 2,562,900 | — | — |
| 2023-03-08 | $5.01 | $5.39 | 2,452,000 | — | — |
| 2023-03-07 | $4.94 | $5.32 | 2,887,900 | — | — |
| 2023-03-06 | $5.26 | $5.66 | 1,821,100 | — | — |
| 2023-03-03 | $5.40 | $5.81 | 2,374,800 | — | — |
| 2023-03-02 | $5.22 | $5.61 | 3,045,000 | — | — |
| 2023-03-01 | $5.23 | $5.62 | 3,944,400 | — | — |
| 2023-02-28 | $4.94 | $5.31 | 2,767,500 | — | — |
| 2023-02-27 | $4.96 | $5.33 | 2,535,500 | — | — |
| 2023-02-24 | $4.65 | $5.00 | 2,821,300 | — | — |
| 2023-02-23 | $4.82 | $5.18 | 1,890,600 | — | — |
| 2023-02-22 | $4.91 | $5.28 | 2,060,900 | — | — |
| 2023-02-21 | $4.95 | $5.32 | 2,538,400 | — | — |
| 2023-02-17 | $5.20 | $5.59 | 1,593,400 | — | — |
| 2023-02-16 | $5.14 | $5.53 | 1,923,400 | — | — |
| 2023-02-15 | $5.10 | $5.48 | 2,485,800 | — | — |
| 2023-02-14 | $5.21 | $5.60 | 1,915,900 | — | — |
| 2023-02-13 | $5.09 | $5.47 | 1,835,800 | — | — |
| 2023-02-10 | $5.06 | $5.44 | 2,016,900 | — | — |
| 2023-02-09 | $5.30 | $5.70 | 2,320,500 | — | — |
| 2023-02-08 | $5.31 | $5.71 | 2,980,800 | — | — |
| 2023-02-07 | $5.37 | $5.77 | 2,048,600 | — | — |
| 2023-02-06 | $5.32 | $5.72 | 2,218,800 | — | — |
| 2023-02-03 | $5.45 | $5.86 | 2,488,800 | — | — |
| 2023-02-02 | $5.43 | $5.84 | 3,502,800 | — | — |
| 2023-02-01 | $5.77 | $6.20 | 2,983,500 | — | — |
| 2023-01-31 | $5.80 | $6.24 | 3,193,400 | — | — |
| 2023-01-30 | $5.69 | $6.12 | 1,703,000 | — | — |
| 2023-01-27 | $5.70 | $6.13 | 1,542,300 | — | — |
| 2023-01-26 | $5.73 | $6.16 | 2,296,300 | — | — |
| 2023-01-25 | $5.72 | $6.15 | 2,413,900 | — | — |
| 2023-01-24 | $5.85 | $6.29 | 2,958,500 | — | — |
| 2023-01-23 | $5.76 | $6.19 | 3,447,900 | — | — |
| 2023-01-20 | $5.97 | $6.42 | 3,797,200 | — | — |
| 2023-01-19 | $6.00 | $6.45 | 3,022,200 | — | — |
| 2023-01-18 | $6.02 | $6.47 | 3,446,200 | — | — |
| 2023-01-17 | $6.02 | $6.47 | 1,261,600 | — | — |
| 2023-01-13 | $6.17 | $6.63 | 1,909,400 | — | — |
| 2023-01-12 | $6.25 | $6.72 | 3,557,300 | — | — |
| 2023-01-11 | $6.03 | $6.48 | 9,329,600 | — | — |
| 2023-01-10 | $5.99 | $6.44 | 2,613,300 | — | — |
| 2023-01-09 | $5.85 | $6.29 | 4,277,100 | — | — |
| 2023-01-06 | $5.57 | $5.99 | 3,037,900 | — | — |
| 2023-01-05 | $5.05 | $5.43 | 4,352,900 | — | — |
| 2023-01-04 | $5.22 | $5.61 | 12,016,000 | — | — |
| 2023-01-03 | $5.09 | $5.47 | 1,174,200 | — | — |