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
- 2014-02-14 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 | $5.49 | $5.49 | 209,100 | — | — |
| 2023-12-28 | $5.65 | $5.65 | 310,500 | — | — |
| 2023-12-27 | $5.59 | $5.59 | 193,500 | — | — |
| 2023-12-26 | $5.74 | $5.74 | 100,500 | — | — |
| 2023-12-22 | $5.78 | $5.78 | 170,600 | — | — |
| 2023-12-21 | $5.91 | $5.91 | 154,300 | — | — |
| 2023-12-20 | $5.81 | $5.81 | 190,700 | — | — |
| 2023-12-19 | $5.96 | $5.96 | 494,000 | — | — |
| 2023-12-18 | $5.78 | $5.78 | 214,600 | — | — |
| 2023-12-15 | $6.13 | $6.13 | 388,000 | — | — |
| 2023-12-14 | $6.32 | $6.32 | 315,900 | — | — |
| 2023-12-13 | $6.12 | $6.12 | 342,600 | — | — |
| 2023-12-12 | $5.78 | $5.78 | 181,800 | — | — |
| 2023-12-11 | $5.68 | $5.68 | 199,000 | — | — |
| 2023-12-08 | $5.94 | $5.94 | 323,800 | — | — |
| 2023-12-07 | $5.81 | $5.81 | 1,847,600 | — | — |
| 2023-12-06 | $4.99 | $4.99 | 337,700 | — | — |
| 2023-12-05 | $5.09 | $5.09 | 370,700 | — | — |
| 2023-12-04 | $5.68 | $5.68 | 147,400 | — | — |
| 2023-12-01 | $5.72 | $5.72 | 176,600 | — | — |
| 2023-11-30 | $5.82 | $5.82 | 223,600 | — | — |
| 2023-11-29 | $5.86 | $5.86 | 570,900 | — | — |
| 2023-11-28 | $5.79 | $5.79 | 541,900 | — | — |
| 2023-11-27 | $5.88 | $5.88 | 498,000 | — | — |
| 2023-11-24 | $6.03 | $6.03 | 239,000 | — | — |
| 2023-11-22 | $5.79 | $5.79 | 384,000 | — | — |
| 2023-11-21 | $5.82 | $5.82 | 331,600 | — | — |
| 2023-11-20 | $5.79 | $5.79 | 416,200 | — | — |
| 2023-11-17 | $5.74 | $5.74 | 202,500 | — | — |
| 2023-11-16 | $5.64 | $5.64 | 341,200 | — | — |
| 2023-11-15 | $5.79 | $5.79 | 458,700 | — | — |
| 2023-11-14 | $5.49 | $5.49 | 379,400 | — | — |
| 2023-11-13 | $4.86 | $4.86 | 248,300 | — | — |
| 2023-11-10 | $4.85 | $4.85 | 394,300 | — | — |
| 2023-11-09 | $4.81 | $4.81 | 285,800 | — | — |
| 2023-11-08 | $5.21 | $5.21 | 374,700 | — | — |
| 2023-11-07 | $5.27 | $5.27 | 268,700 | — | — |
| 2023-11-06 | $5.28 | $5.28 | 282,300 | — | — |
| 2023-11-03 | $5.33 | $5.33 | 363,900 | — | — |
| 2023-11-02 | $5.13 | $5.13 | 299,900 | — | — |
| 2023-11-01 | $4.91 | $4.91 | 266,600 | — | — |
| 2023-10-31 | $4.47 | $4.47 | 375,100 | — | — |
| 2023-10-30 | $4.42 | $4.42 | 949,400 | — | — |
| 2023-10-27 | $4.21 | $4.21 | 287,900 | — | — |
| 2023-10-26 | $4.42 | $4.42 | 267,700 | — | — |
| 2023-10-25 | $4.52 | $4.52 | 163,500 | — | — |
| 2023-10-24 | $4.55 | $4.55 | 299,100 | — | — |
| 2023-10-23 | $4.43 | $4.43 | 271,600 | — | — |
| 2023-10-20 | $4.46 | $4.46 | 202,400 | — | — |
| 2023-10-19 | $4.62 | $4.62 | 86,400 | — | — |
| 2023-10-18 | $4.68 | $4.68 | 932,700 | — | — |
| 2023-10-17 | $4.92 | $4.92 | 154,100 | — | — |
| 2023-10-16 | $4.89 | $4.89 | 195,800 | — | — |
| 2023-10-13 | $4.61 | $4.61 | 238,000 | — | — |
| 2023-10-12 | $4.54 | $4.54 | 272,600 | — | — |
| 2023-10-11 | $4.76 | $4.76 | 140,000 | — | — |
| 2023-10-10 | $5.00 | $5.00 | 142,600 | — | — |
| 2023-10-09 | $4.71 | $4.71 | 235,300 | — | — |
| 2023-10-06 | $4.79 | $4.79 | 228,600 | — | — |
| 2023-10-05 | $4.81 | $4.81 | 190,400 | — | — |
| 2023-10-04 | $4.94 | $4.94 | 203,900 | — | — |
| 2023-10-03 | $4.89 | $4.89 | 190,800 | — | — |
| 2023-10-02 | $5.18 | $5.18 | 324,400 | — | — |
| 2023-09-29 | $5.22 | $5.22 | 179,500 | — | — |
| 2023-09-28 | $5.36 | $5.36 | 344,200 | — | — |
| 2023-09-27 | $5.30 | $5.30 | 242,700 | — | — |
| 2023-09-26 | $5.25 | $5.25 | 188,200 | — | — |
| 2023-09-25 | $5.14 | $5.14 | 173,000 | — | — |
| 2023-09-22 | $5.21 | $5.21 | 320,200 | — | — |
| 2023-09-21 | $5.15 | $5.15 | 246,500 | — | — |
| 2023-09-20 | $5.20 | $5.20 | 196,600 | — | — |
| 2023-09-19 | $5.42 | $5.42 | 229,300 | — | — |
| 2023-09-18 | $5.40 | $5.40 | 256,600 | — | — |
| 2023-09-15 | $5.58 | $5.58 | 505,800 | — | — |
| 2023-09-14 | $5.98 | $5.98 | 181,100 | — | — |
| 2023-09-13 | $5.79 | $5.79 | 212,100 | — | — |
| 2023-09-12 | $5.90 | $5.90 | 176,300 | — | — |
| 2023-09-11 | $5.85 | $5.85 | 264,000 | — | — |
| 2023-09-08 | $6.00 | $6.00 | 261,700 | — | — |
| 2023-09-07 | $5.95 | $5.95 | 258,300 | — | — |
| 2023-09-06 | $6.01 | $6.01 | 192,600 | — | — |
| 2023-09-05 | $6.10 | $6.10 | 294,100 | — | — |
| 2023-09-01 | $6.18 | $6.18 | 182,500 | — | — |
| 2023-08-31 | $6.21 | $6.21 | 143,900 | — | — |
| 2023-08-30 | $6.26 | $6.26 | 105,300 | — | — |
| 2023-08-29 | $6.25 | $6.25 | 173,800 | — | — |
| 2023-08-28 | $6.09 | $6.09 | 166,300 | — | — |
| 2023-08-25 | $5.99 | $5.99 | 169,300 | — | — |
| 2023-08-24 | $6.25 | $6.25 | 191,200 | — | — |
| 2023-08-23 | $6.50 | $6.50 | 215,900 | — | — |
| 2023-08-22 | $6.34 | $6.34 | 183,700 | — | — |
| 2023-08-21 | $6.42 | $6.42 | 251,200 | — | — |
| 2023-08-18 | $6.29 | $6.29 | 184,400 | — | — |
| 2023-08-17 | $6.32 | $6.32 | 197,100 | — | — |
| 2023-08-16 | $6.21 | $6.21 | 174,900 | — | — |
| 2023-08-15 | $6.21 | $6.21 | 207,700 | — | — |
| 2023-08-14 | $6.15 | $6.15 | 236,900 | — | — |
| 2023-08-11 | $6.17 | $6.17 | 256,900 | — | — |
| 2023-08-10 | $6.11 | $6.11 | 327,400 | — | — |
| 2023-08-09 | $6.22 | $6.22 | 558,100 | — | — |
| 2023-08-08 | $6.48 | $6.48 | 1,222,000 | — | — |
| 2023-08-07 | $7.50 | $7.50 | 256,200 | — | — |
| 2023-08-04 | $7.59 | $7.59 | 209,500 | — | — |
| 2023-08-03 | $7.63 | $7.63 | 200,500 | — | — |
| 2023-08-02 | $7.58 | $7.58 | 215,900 | — | — |
| 2023-08-01 | $7.89 | $7.89 | 210,500 | — | — |
| 2023-07-31 | $8.17 | $8.17 | 159,000 | — | — |
| 2023-07-28 | $8.10 | $8.10 | 233,800 | — | — |
| 2023-07-27 | $8.05 | $8.05 | 196,400 | — | — |
| 2023-07-26 | $8.31 | $8.31 | 233,900 | — | — |
| 2023-07-25 | $8.13 | $8.13 | 259,600 | — | — |
| 2023-07-24 | $8.26 | $8.26 | 301,000 | — | — |
| 2023-07-21 | $8.58 | $8.58 | 283,700 | — | — |
| 2023-07-20 | $8.64 | $8.64 | 245,300 | — | — |
| 2023-07-19 | $8.40 | $8.40 | 417,600 | — | — |
| 2023-07-18 | $8.66 | $8.66 | 261,900 | — | — |
| 2023-07-17 | $9.11 | $9.11 | 832,900 | — | — |
| 2023-07-14 | $8.89 | $8.89 | 990,100 | — | — |
| 2023-07-13 | $10.26 | $10.26 | 757,900 | — | — |
| 2023-07-12 | $10.47 | $10.47 | 152,900 | — | — |
| 2023-07-11 | $10.42 | $10.42 | 260,200 | — | — |
| 2023-07-10 | $10.29 | $10.29 | 207,500 | — | — |
| 2023-07-07 | $10.32 | $10.32 | 232,700 | — | — |
| 2023-07-06 | $10.30 | $10.30 | 254,400 | — | — |
| 2023-07-05 | $10.46 | $10.46 | 337,700 | — | — |
| 2023-07-03 | $11.28 | $11.28 | 132,000 | — | — |
| 2023-06-30 | $11.55 | $11.55 | 172,100 | — | — |
| 2023-06-29 | $11.75 | $11.75 | 194,600 | — | — |
| 2023-06-28 | $11.59 | $11.59 | 183,400 | — | — |
| 2023-06-27 | $11.65 | $11.65 | 287,000 | — | — |
| 2023-06-26 | $11.13 | $11.13 | 238,500 | — | — |
| 2023-06-23 | $11.60 | $11.60 | 514,700 | — | — |
| 2023-06-22 | $11.56 | $11.56 | 345,500 | — | — |
| 2023-06-21 | $11.41 | $11.41 | 454,700 | — | — |
| 2023-06-20 | $11.25 | $11.25 | 628,300 | — | — |
| 2023-06-16 | $10.62 | $10.62 | 6,097,500 | — | — |
| 2023-06-15 | $10.39 | $10.39 | 699,500 | — | — |
| 2023-06-14 | $10.05 | $10.05 | 681,200 | — | — |
| 2023-06-13 | $10.11 | $10.11 | 437,300 | — | — |
| 2023-06-12 | $10.43 | $10.43 | 379,800 | — | — |
| 2023-06-09 | $10.36 | $10.36 | 279,100 | — | — |
| 2023-06-08 | $10.68 | $10.68 | 306,100 | — | — |
| 2023-06-07 | $11.16 | $11.16 | 341,700 | — | — |
| 2023-06-06 | $10.71 | $10.71 | 461,200 | — | — |
| 2023-06-05 | $10.01 | $10.01 | 712,500 | — | — |
| 2023-06-02 | $10.82 | $10.82 | 286,300 | — | — |
| 2023-06-01 | $10.37 | $10.37 | 274,100 | — | — |
| 2023-05-31 | $10.53 | $10.53 | 1,094,700 | — | — |
| 2023-05-30 | $11.03 | $11.03 | 178,600 | — | — |
| 2023-05-26 | $11.11 | $11.11 | 141,900 | — | — |
| 2023-05-25 | $10.83 | $10.83 | 142,300 | — | — |
| 2023-05-24 | $11.23 | $11.23 | 133,100 | — | — |
| 2023-05-23 | $11.19 | $11.19 | 148,500 | — | — |
| 2023-05-22 | $11.31 | $11.31 | 144,200 | — | — |
| 2023-05-19 | $11.11 | $11.11 | 140,100 | — | — |
| 2023-05-18 | $10.93 | $10.93 | 209,200 | — | — |
| 2023-05-17 | $11.16 | $11.16 | 167,100 | — | — |
| 2023-05-16 | $10.85 | $10.85 | 146,700 | — | — |
| 2023-05-15 | $10.81 | $10.81 | 221,900 | — | — |
| 2023-05-12 | $10.85 | $10.85 | 153,500 | — | — |
| 2023-05-11 | $11.09 | $11.09 | 267,700 | — | — |
| 2023-05-10 | $11.10 | $11.10 | 392,600 | — | — |
| 2023-05-09 | $11.18 | $11.18 | 381,300 | — | — |
| 2023-05-08 | $11.85 | $11.85 | 275,000 | — | — |
| 2023-05-05 | $13.01 | $13.01 | 236,500 | — | — |
| 2023-05-04 | $13.75 | $13.75 | 163,100 | — | — |
| 2023-05-03 | $13.86 | $13.86 | 207,800 | — | — |
| 2023-05-02 | $13.36 | $13.36 | 167,800 | — | — |
| 2023-05-01 | $13.61 | $13.61 | 145,500 | — | — |
| 2023-04-28 | $13.31 | $13.31 | 157,000 | — | — |
| 2023-04-27 | $13.09 | $13.09 | 121,900 | — | — |
| 2023-04-26 | $13.04 | $13.04 | 166,800 | — | — |
| 2023-04-25 | $13.21 | $13.21 | 228,100 | — | — |
| 2023-04-24 | $13.74 | $13.74 | 180,500 | — | — |
| 2023-04-21 | $13.40 | $13.40 | 223,200 | — | — |
| 2023-04-20 | $13.29 | $13.29 | 406,500 | — | — |
| 2023-04-19 | $13.00 | $13.00 | 233,700 | — | — |
| 2023-04-18 | $12.70 | $12.70 | 281,800 | — | — |
| 2023-04-17 | $12.96 | $12.96 | 157,200 | — | — |
| 2023-04-14 | $12.79 | $12.79 | 137,700 | — | — |
| 2023-04-13 | $13.25 | $13.25 | 242,100 | — | — |
| 2023-04-12 | $13.03 | $13.03 | 227,000 | — | — |
| 2023-04-11 | $13.30 | $13.30 | 399,800 | — | — |
| 2023-04-10 | $12.78 | $12.78 | 267,000 | — | — |
| 2023-04-06 | $12.53 | $12.53 | 196,300 | — | — |
| 2023-04-05 | $12.12 | $12.12 | 262,900 | — | — |
| 2023-04-04 | $12.01 | $12.01 | 311,300 | — | — |
| 2023-04-03 | $12.18 | $12.18 | 234,900 | — | — |
| 2023-03-31 | $12.48 | $12.48 | 279,500 | — | — |
| 2023-03-30 | $12.15 | $12.15 | 359,800 | — | — |
| 2023-03-29 | $11.88 | $11.88 | 498,700 | — | — |
| 2023-03-28 | $11.89 | $11.89 | 269,800 | — | — |
| 2023-03-27 | $12.33 | $12.33 | 297,200 | — | — |
| 2023-03-24 | $12.41 | $12.41 | 283,200 | — | — |
| 2023-03-23 | $12.70 | $12.70 | 234,300 | — | — |
| 2023-03-22 | $12.69 | $12.69 | 361,800 | — | — |
| 2023-03-21 | $13.35 | $13.35 | 499,000 | — | — |
| 2023-03-20 | $12.71 | $12.71 | 335,100 | — | — |
| 2023-03-17 | $12.66 | $12.66 | 812,200 | — | — |
| 2023-03-16 | $13.38 | $13.38 | 318,300 | — | — |
| 2023-03-15 | $13.41 | $13.41 | 449,300 | — | — |
| 2023-03-14 | $13.33 | $13.33 | 228,400 | — | — |
| 2023-03-13 | $13.29 | $13.29 | 246,600 | — | — |
| 2023-03-10 | $13.47 | $13.47 | 219,100 | — | — |
| 2023-03-09 | $13.76 | $13.76 | 294,300 | — | — |
| 2023-03-08 | $14.46 | $14.46 | 303,400 | — | — |
| 2023-03-07 | $14.64 | $14.64 | 230,600 | — | — |
| 2023-03-06 | $14.81 | $14.81 | 313,800 | — | — |
| 2023-03-03 | $15.48 | $15.48 | 203,200 | — | — |
| 2023-03-02 | $15.71 | $15.71 | 312,200 | — | — |
| 2023-03-01 | $15.56 | $15.56 | 325,900 | — | — |
| 2023-02-28 | $15.67 | $15.67 | 400,000 | — | — |
| 2023-02-27 | $16.50 | $16.50 | 527,600 | — | — |
| 2023-02-24 | $15.89 | $15.89 | 1,909,700 | — | — |
| 2023-02-23 | $23.16 | $23.16 | 108,700 | — | — |
| 2023-02-22 | $23.17 | $23.17 | 124,400 | — | — |
| 2023-02-21 | $22.73 | $22.73 | 126,500 | — | — |
| 2023-02-17 | $23.50 | $23.50 | 87,600 | — | — |
| 2023-02-16 | $23.48 | $23.48 | 153,600 | — | — |
| 2023-02-15 | $23.44 | $23.44 | 102,200 | — | — |
| 2023-02-14 | $23.33 | $23.33 | 234,100 | — | — |
| 2023-02-13 | $23.84 | $23.84 | 256,100 | — | — |
| 2023-02-10 | $23.50 | $23.50 | 140,600 | — | — |
| 2023-02-09 | $23.75 | $23.75 | 147,300 | — | — |
| 2023-02-08 | $23.60 | $23.60 | 158,900 | — | — |
| 2023-02-07 | $25.14 | $25.14 | 210,100 | — | — |
| 2023-02-06 | $25.19 | $25.19 | 165,600 | — | — |
| 2023-02-03 | $26.00 | $26.00 | 245,900 | — | — |
| 2023-02-02 | $25.69 | $25.69 | 176,900 | — | — |
| 2023-02-01 | $24.13 | $24.13 | 219,200 | — | — |
| 2023-01-31 | $23.33 | $23.33 | 180,800 | — | — |
| 2023-01-30 | $22.45 | $22.45 | 90,000 | — | — |
| 2023-01-27 | $22.85 | $22.85 | 131,300 | — | — |
| 2023-01-26 | $22.78 | $22.78 | 56,100 | — | — |
| 2023-01-25 | $22.36 | $22.36 | 103,100 | — | — |
| 2023-01-24 | $23.50 | $23.50 | 88,200 | — | — |
| 2023-01-23 | $24.06 | $24.06 | 179,400 | — | — |
| 2023-01-20 | $22.60 | $22.60 | 216,700 | — | — |
| 2023-01-19 | $21.71 | $21.71 | 241,200 | — | — |
| 2023-01-18 | $22.00 | $22.00 | 224,700 | — | — |
| 2023-01-17 | $22.61 | $22.61 | 407,500 | — | — |
| 2023-01-13 | $23.28 | $23.28 | 224,400 | — | — |
| 2023-01-12 | $23.23 | $23.23 | 308,700 | — | — |
| 2023-01-11 | $22.16 | $22.16 | 417,700 | — | — |
| 2023-01-10 | $21.85 | $21.85 | 442,700 | — | — |
| 2023-01-09 | $21.47 | $21.47 | 139,600 | — | — |
| 2023-01-06 | $21.77 | $21.77 | 160,800 | — | — |
| 2023-01-05 | $21.49 | $21.49 | 151,400 | — | — |
| 2023-01-04 | $21.38 | $21.38 | 168,600 | — | — |
| 2023-01-03 | $19.87 | $19.87 | 294,400 | — | — |