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
- 2005-03-22 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 | $5.01 | $8.11 | 576,000 | — | — |
| 2023-12-28 | $5.00 | $8.10 | 618,300 | — | — |
| 2023-12-27 | $5.01 | $8.11 | 667,700 | — | — |
| 2023-12-26 | $5.01 | $8.11 | 1,067,100 | — | — |
| 2023-12-22 | $5.07 | $8.21 | 515,200 | — | — |
| 2023-12-21 | $5.02 | $8.13 | 734,300 | — | — |
| 2023-12-20 | $4.96 | $8.03 | 859,200 | — | — |
| 2023-12-19 | $5.07 | $8.21 | 735,300 | — | — |
| 2023-12-18 | $4.93 | $7.98 | 1,386,200 | — | — |
| 2023-12-15 | $5.06 | $8.19 | 1,450,200 | — | — |
| 2023-12-14 | $5.15 | $8.34 | 1,109,200 | — | — |
| 2023-12-13 | $5.00 | $8.10 | 1,408,000 | — | — |
| 2023-12-12 | $4.89 | $7.92 | 689,300 | — | — |
| 2023-12-11 | $5.02 | $8.13 | 694,300 | — | — |
| 2023-12-08 | $5.00 | $8.10 | 556,700 | — | — |
| 2023-12-07 | $5.05 | $8.18 | 791,900 | — | — |
| 2023-12-06 | $5.03 | $8.15 | 513,000 | — | — |
| 2023-12-05 | $5.02 | $8.13 | 1,092,100 | — | — |
| 2023-12-04 | $5.07 | $8.12 | 732,200 | — | — |
| 2023-12-01 | $5.13 | $8.22 | 764,500 | — | — |
| 2023-11-30 | $5.03 | $8.06 | 1,265,600 | — | — |
| 2023-11-29 | $5.29 | $8.48 | 517,900 | — | — |
| 2023-11-28 | $5.20 | $8.33 | 777,200 | — | — |
| 2023-11-27 | $5.18 | $8.30 | 596,900 | — | — |
| 2023-11-24 | $5.23 | $8.38 | 281,000 | — | — |
| 2023-11-22 | $5.19 | $8.32 | 612,600 | — | — |
| 2023-11-21 | $5.14 | $8.24 | 476,900 | — | — |
| 2023-11-20 | $5.23 | $8.38 | 798,800 | — | — |
| 2023-11-17 | $5.08 | $8.14 | 764,600 | — | — |
| 2023-11-16 | $5.04 | $8.08 | 488,300 | — | — |
| 2023-11-15 | $5.13 | $8.22 | 1,259,100 | — | — |
| 2023-11-14 | $5.10 | $8.17 | 1,883,600 | — | — |
| 2023-11-13 | $4.70 | $7.53 | 1,598,800 | — | — |
| 2023-11-10 | $4.89 | $7.84 | 947,000 | — | — |
| 2023-11-09 | $4.89 | $7.84 | 1,507,600 | — | — |
| 2023-11-08 | $5.02 | $8.04 | 1,803,600 | — | — |
| 2023-11-07 | $4.81 | $7.71 | 1,351,400 | — | — |
| 2023-11-06 | $4.83 | $7.74 | 2,022,000 | — | — |
| 2023-11-03 | $4.99 | $8.00 | 811,200 | — | — |
| 2023-11-02 | $4.93 | $7.90 | 1,317,600 | — | — |
| 2023-11-01 | $4.85 | $7.77 | 776,000 | — | — |
| 2023-10-31 | $4.83 | $7.74 | 994,500 | — | — |
| 2023-10-30 | $4.93 | $7.90 | 869,000 | — | — |
| 2023-10-27 | $4.81 | $7.71 | 704,200 | — | — |
| 2023-10-26 | $4.82 | $7.72 | 1,198,800 | — | — |
| 2023-10-25 | $4.87 | $7.80 | 481,800 | — | — |
| 2023-10-24 | $4.95 | $7.93 | 894,500 | — | — |
| 2023-10-23 | $4.89 | $7.84 | 962,700 | — | — |
| 2023-10-20 | $5.00 | $8.01 | 741,300 | — | — |
| 2023-10-19 | $5.10 | $8.17 | 1,079,700 | — | — |
| 2023-10-18 | $5.19 | $8.32 | 991,200 | — | — |
| 2023-10-17 | $5.28 | $8.46 | 1,541,700 | — | — |
| 2023-10-16 | $5.27 | $8.44 | 1,068,100 | — | — |
| 2023-10-13 | $5.21 | $8.35 | 1,199,800 | — | — |
| 2023-10-12 | $5.17 | $8.28 | 2,282,300 | — | — |
| 2023-10-11 | $5.22 | $8.36 | 1,567,300 | — | — |
| 2023-10-10 | $5.48 | $8.78 | 1,322,800 | — | — |
| 2023-10-09 | $5.51 | $8.83 | 1,391,600 | — | — |
| 2023-10-06 | $5.55 | $8.89 | 445,900 | — | — |
| 2023-10-05 | $5.47 | $8.77 | 526,200 | — | — |
| 2023-10-04 | $5.61 | $8.99 | 656,100 | — | — |
| 2023-10-03 | $5.61 | $8.99 | 874,300 | — | — |
| 2023-10-02 | $5.65 | $9.05 | 1,157,400 | — | — |
| 2023-09-29 | $5.55 | $8.89 | 537,200 | — | — |
| 2023-09-28 | $5.55 | $8.89 | 602,900 | — | — |
| 2023-09-27 | $5.52 | $8.85 | 891,500 | — | — |
| 2023-09-26 | $5.45 | $8.73 | 895,700 | — | — |
| 2023-09-25 | $5.64 | $9.04 | 528,600 | — | — |
| 2023-09-22 | $5.59 | $8.96 | 1,004,100 | — | — |
| 2023-09-21 | $5.61 | $8.99 | 752,700 | — | — |
| 2023-09-20 | $5.72 | $9.17 | 2,105,900 | — | — |
| 2023-09-19 | $5.78 | $9.26 | 1,146,600 | — | — |
| 2023-09-18 | $5.58 | $8.94 | 1,066,800 | — | — |
| 2023-09-15 | $5.65 | $9.05 | 2,369,200 | — | — |
| 2023-09-14 | $5.73 | $9.18 | 1,225,100 | — | — |
| 2023-09-13 | $5.76 | $9.23 | 679,700 | — | — |
| 2023-09-12 | $5.85 | $9.37 | 821,000 | — | — |
| 2023-09-11 | $5.81 | $9.31 | 615,300 | — | — |
| 2023-09-08 | $5.84 | $9.36 | 441,300 | — | — |
| 2023-09-07 | $5.75 | $9.21 | 778,900 | — | — |
| 2023-09-06 | $5.87 | $9.41 | 434,500 | — | — |
| 2023-09-05 | $5.97 | $9.57 | 629,400 | — | — |
| 2023-09-01 | $6.08 | $9.74 | 770,000 | — | — |
| 2023-08-31 | $5.97 | $9.57 | 522,300 | — | — |
| 2023-08-30 | $6.07 | $9.73 | 965,300 | — | — |
| 2023-08-29 | $6.10 | $9.67 | 468,700 | — | — |
| 2023-08-28 | $6.02 | $9.55 | 614,500 | — | — |
| 2023-08-25 | $5.94 | $9.42 | 445,400 | — | — |
| 2023-08-24 | $5.99 | $9.50 | 448,800 | — | — |
| 2023-08-23 | $6.02 | $9.55 | 415,500 | — | — |
| 2023-08-22 | $6.02 | $9.55 | 551,200 | — | — |
| 2023-08-21 | $6.06 | $9.61 | 782,000 | — | — |
| 2023-08-18 | $6.13 | $9.72 | 517,800 | — | — |
| 2023-08-17 | $6.13 | $9.72 | 791,400 | — | — |
| 2023-08-16 | $6.17 | $9.78 | 703,500 | — | — |
| 2023-08-15 | $6.14 | $9.74 | 831,400 | — | — |
| 2023-08-14 | $6.32 | $10.02 | 777,500 | — | — |
| 2023-08-11 | $6.50 | $10.31 | 519,200 | — | — |
| 2023-08-10 | $6.53 | $10.36 | 914,900 | — | — |
| 2023-08-09 | $6.64 | $10.53 | 1,735,600 | — | — |
| 2023-08-08 | $6.34 | $10.05 | 1,008,600 | — | — |
| 2023-08-07 | $6.36 | $10.09 | 1,088,000 | — | — |
| 2023-08-04 | $6.20 | $9.83 | 1,342,400 | — | — |
| 2023-08-03 | $6.12 | $9.71 | 1,814,400 | — | — |
| 2023-08-02 | $6.38 | $10.12 | 1,938,600 | — | — |
| 2023-08-01 | $6.49 | $10.29 | 1,073,300 | — | — |
| 2023-07-31 | $6.69 | $10.61 | 1,280,100 | — | — |
| 2023-07-28 | $6.69 | $10.61 | 483,300 | — | — |
| 2023-07-27 | $6.61 | $10.48 | 679,000 | — | — |
| 2023-07-26 | $6.70 | $10.63 | 1,119,200 | — | — |
| 2023-07-25 | $6.43 | $10.20 | 1,684,200 | — | — |
| 2023-07-24 | $6.62 | $10.50 | 1,096,800 | — | — |
| 2023-07-21 | $6.56 | $10.40 | 870,900 | — | — |
| 2023-07-20 | $6.55 | $10.39 | 1,020,800 | — | — |
| 2023-07-19 | $6.59 | $10.45 | 2,182,700 | — | — |
| 2023-07-18 | $6.26 | $9.93 | 1,052,600 | — | — |
| 2023-07-17 | $5.96 | $9.45 | 975,700 | — | — |
| 2023-07-14 | $5.82 | $9.23 | 888,700 | — | — |
| 2023-07-13 | $5.89 | $9.34 | 774,700 | — | — |
| 2023-07-12 | $5.84 | $9.26 | 1,119,300 | — | — |
| 2023-07-11 | $5.67 | $8.99 | 1,110,400 | — | — |
| 2023-07-10 | $5.61 | $8.90 | 986,300 | — | — |
| 2023-07-07 | $5.72 | $9.07 | 978,300 | — | — |
| 2023-07-06 | $5.59 | $8.87 | 1,184,600 | — | — |
| 2023-07-05 | $5.62 | $8.91 | 1,160,500 | — | — |
| 2023-07-03 | $5.60 | $8.88 | 738,700 | — | — |
| 2023-06-30 | $5.48 | $8.69 | 1,016,600 | — | — |
| 2023-06-29 | $5.42 | $8.60 | 1,391,300 | — | — |
| 2023-06-28 | $5.64 | $8.94 | 706,600 | — | — |
| 2023-06-27 | $5.80 | $9.20 | 1,166,000 | — | — |
| 2023-06-26 | $5.78 | $9.17 | 862,200 | — | — |
| 2023-06-23 | $5.73 | $9.09 | 1,224,700 | — | — |
| 2023-06-22 | $5.78 | $9.17 | 1,884,900 | — | — |
| 2023-06-21 | $5.77 | $9.15 | 1,156,200 | — | — |
| 2023-06-20 | $5.75 | $9.12 | 941,400 | — | — |
| 2023-06-16 | $5.95 | $9.44 | 1,693,300 | — | — |
| 2023-06-15 | $5.87 | $9.31 | 1,349,600 | — | — |
| 2023-06-14 | $5.69 | $9.02 | 1,046,500 | — | — |
| 2023-06-13 | $5.82 | $9.23 | 1,347,200 | — | — |
| 2023-06-12 | $5.61 | $8.90 | 1,027,000 | — | — |
| 2023-06-09 | $5.53 | $8.77 | 1,130,300 | — | — |
| 2023-06-08 | $5.43 | $8.61 | 1,534,300 | — | — |
| 2023-06-07 | $5.48 | $8.69 | 2,203,600 | — | — |
| 2023-06-06 | $5.36 | $8.50 | 2,813,800 | — | — |
| 2023-06-05 | $5.58 | $8.85 | 959,300 | — | — |
| 2023-06-02 | $5.59 | $8.87 | 1,572,700 | — | — |
| 2023-06-01 | $5.50 | $8.72 | 2,593,200 | — | — |
| 2023-05-31 | $5.49 | $8.71 | 1,510,400 | — | — |
| 2023-05-30 | $5.64 | $8.77 | 1,576,100 | — | — |
| 2023-05-26 | $5.98 | $9.29 | 807,500 | — | — |
| 2023-05-25 | $5.98 | $9.29 | 948,300 | — | — |
| 2023-05-24 | $6.08 | $9.45 | 722,100 | — | — |
| 2023-05-23 | $6.32 | $9.82 | 1,457,400 | — | — |
| 2023-05-22 | $6.56 | $10.19 | 904,600 | — | — |
| 2023-05-19 | $6.47 | $10.06 | 811,300 | — | — |
| 2023-05-18 | $6.48 | $10.07 | 1,047,200 | — | — |
| 2023-05-17 | $6.42 | $9.98 | 946,500 | — | — |
| 2023-05-16 | $6.34 | $9.85 | 1,128,900 | — | — |
| 2023-05-15 | $6.45 | $10.02 | 1,362,400 | — | — |
| 2023-05-12 | $6.16 | $9.57 | 939,800 | — | — |
| 2023-05-11 | $6.24 | $9.70 | 1,697,400 | — | — |
| 2023-05-10 | $6.35 | $9.87 | 2,061,500 | — | — |
| 2023-05-09 | $5.99 | $9.31 | 1,234,300 | — | — |
| 2023-05-08 | $6.18 | $9.60 | 1,509,300 | — | — |
| 2023-05-05 | $6.10 | $9.48 | 1,168,100 | — | — |
| 2023-05-04 | $5.94 | $9.23 | 2,151,000 | — | — |
| 2023-05-03 | $6.16 | $9.57 | 1,492,400 | — | — |
| 2023-05-02 | $6.11 | $9.50 | 1,225,400 | — | — |
| 2023-05-01 | $6.11 | $9.50 | 917,200 | — | — |
| 2023-04-28 | $6.18 | $9.60 | 902,700 | — | — |
| 2023-04-27 | $6.10 | $9.48 | 1,007,400 | — | — |
| 2023-04-26 | $6.06 | $9.42 | 1,402,800 | — | — |
| 2023-04-25 | $6.01 | $9.34 | 1,140,200 | — | — |
| 2023-04-24 | $6.22 | $9.67 | 536,400 | — | — |
| 2023-04-21 | $6.12 | $9.51 | 891,400 | — | — |
| 2023-04-20 | $6.20 | $9.64 | 842,800 | — | — |
| 2023-04-19 | $6.39 | $9.93 | 769,500 | — | — |
| 2023-04-18 | $6.37 | $9.90 | 859,600 | — | — |
| 2023-04-17 | $6.41 | $9.96 | 1,178,700 | — | — |
| 2023-04-14 | $6.30 | $9.79 | 1,821,700 | — | — |
| 2023-04-13 | $6.44 | $10.01 | 1,701,100 | — | — |
| 2023-04-12 | $6.42 | $9.98 | 1,622,700 | — | — |
| 2023-04-11 | $6.58 | $10.23 | 1,520,000 | — | — |
| 2023-04-10 | $6.50 | $10.10 | 1,768,600 | — | — |
| 2023-04-06 | $6.42 | $9.98 | 1,043,300 | — | — |
| 2023-04-05 | $6.57 | $10.21 | 630,900 | — | — |
| 2023-04-04 | $6.59 | $10.24 | 1,229,700 | — | — |
| 2023-04-03 | $6.83 | $10.61 | 832,300 | — | — |
| 2023-03-31 | $6.80 | $10.57 | 771,300 | — | — |
| 2023-03-30 | $6.73 | $10.46 | 1,178,500 | — | — |
| 2023-03-29 | $6.87 | $10.68 | 1,164,800 | — | — |
| 2023-03-28 | $6.98 | $10.85 | 939,000 | — | — |
| 2023-03-27 | $6.92 | $10.75 | 1,966,700 | — | — |
| 2023-03-24 | $6.71 | $10.43 | 1,363,200 | — | — |
| 2023-03-23 | $6.68 | $10.38 | 2,352,800 | — | — |
| 2023-03-22 | $6.67 | $10.37 | 1,322,400 | — | — |
| 2023-03-21 | $6.69 | $10.40 | 844,100 | — | — |
| 2023-03-20 | $6.56 | $10.19 | 1,130,900 | — | — |
| 2023-03-17 | $6.60 | $10.26 | 1,246,900 | — | — |
| 2023-03-16 | $6.64 | $10.32 | 2,049,100 | — | — |
| 2023-03-15 | $6.81 | $10.58 | 2,410,900 | — | — |
| 2023-03-14 | $7.04 | $10.94 | 2,671,800 | — | — |
| 2023-03-13 | $6.82 | $10.60 | 2,790,500 | — | — |
| 2023-03-10 | $6.93 | $10.77 | 3,190,200 | — | — |
| 2023-03-09 | $7.05 | $10.96 | 3,776,100 | — | — |
| 2023-03-08 | $7.43 | $11.55 | 1,765,600 | — | — |
| 2023-03-07 | $7.14 | $11.10 | 1,212,500 | — | — |
| 2023-03-06 | $7.27 | $11.30 | 1,297,100 | — | — |
| 2023-03-03 | $7.32 | $11.38 | 877,700 | — | — |
| 2023-03-02 | $7.31 | $11.36 | 1,376,700 | — | — |
| 2023-03-01 | $7.20 | $11.19 | 1,793,100 | — | — |
| 2023-02-28 | $7.03 | $10.71 | 1,511,300 | — | — |
| 2023-02-27 | $7.04 | $10.73 | 1,797,400 | — | — |
| 2023-02-24 | $7.16 | $10.91 | 1,058,600 | — | — |
| 2023-02-23 | $7.22 | $11.00 | 1,198,400 | — | — |
| 2023-02-22 | $7.12 | $10.85 | 1,381,400 | — | — |
| 2023-02-21 | $7.13 | $10.86 | 1,750,000 | — | — |
| 2023-02-17 | $7.39 | $11.26 | 1,322,100 | — | — |
| 2023-02-16 | $7.38 | $11.24 | 1,458,600 | — | — |
| 2023-02-15 | $7.62 | $11.61 | 1,384,500 | — | — |
| 2023-02-14 | $7.67 | $11.69 | 1,174,900 | — | — |
| 2023-02-13 | $7.62 | $11.61 | 1,071,800 | — | — |
| 2023-02-10 | $7.74 | $11.79 | 1,157,200 | — | — |
| 2023-02-09 | $7.69 | $11.72 | 718,900 | — | — |
| 2023-02-08 | $7.66 | $11.67 | 813,600 | — | — |
| 2023-02-07 | $7.74 | $11.79 | 796,000 | — | — |
| 2023-02-06 | $7.72 | $11.76 | 1,409,500 | — | — |
| 2023-02-03 | $8.00 | $12.19 | 991,300 | — | — |
| 2023-02-02 | $8.12 | $12.37 | 964,700 | — | — |
| 2023-02-01 | $8.08 | $12.31 | 932,500 | — | — |
| 2023-01-31 | $7.97 | $12.14 | 1,121,800 | — | — |
| 2023-01-30 | $7.72 | $11.76 | 1,987,900 | — | — |
| 2023-01-27 | $8.01 | $12.20 | 1,479,200 | — | — |
| 2023-01-26 | $8.05 | $12.26 | 775,400 | — | — |
| 2023-01-25 | $8.06 | $12.28 | 1,047,000 | — | — |
| 2023-01-24 | $8.14 | $12.40 | 975,000 | — | — |
| 2023-01-23 | $8.24 | $12.55 | 824,900 | — | — |
| 2023-01-20 | $8.17 | $12.45 | 698,300 | — | — |
| 2023-01-19 | $8.06 | $12.28 | 643,000 | — | — |
| 2023-01-18 | $8.10 | $12.34 | 1,240,500 | — | — |
| 2023-01-17 | $8.01 | $12.20 | 1,933,500 | — | — |
| 2023-01-13 | $7.61 | $11.59 | 971,600 | — | — |
| 2023-01-12 | $7.60 | $11.58 | 672,500 | — | — |
| 2023-01-11 | $7.45 | $11.35 | 769,200 | — | — |
| 2023-01-10 | $7.45 | $11.35 | 774,400 | — | — |
| 2023-01-09 | $7.57 | $11.53 | 865,900 | — | — |
| 2023-01-06 | $7.50 | $11.43 | 1,497,600 | — | — |
| 2023-01-05 | $7.24 | $11.03 | 758,500 | — | — |
| 2023-01-04 | $7.17 | $10.92 | 1,183,200 | — | — |
| 2023-01-03 | $7.28 | $11.09 | 1,058,800 | — | — |