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
- 2002-04-12 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 | $5.55 | $5.55 | 15,397,600 | — | — |
| 2023-12-28 | $5.78 | $5.78 | 8,525,000 | — | — |
| 2023-12-27 | $5.71 | $5.71 | 9,133,600 | — | — |
| 2023-12-26 | $5.73 | $5.73 | 8,430,900 | — | — |
| 2023-12-22 | $5.76 | $5.76 | 7,986,600 | — | — |
| 2023-12-21 | $5.73 | $5.73 | 11,630,700 | — | — |
| 2023-12-20 | $5.62 | $5.62 | 12,969,400 | — | — |
| 2023-12-19 | $5.71 | $5.71 | 10,390,400 | — | — |
| 2023-12-18 | $5.62 | $5.62 | 11,687,000 | — | — |
| 2023-12-15 | $5.64 | $5.64 | 22,114,700 | — | — |
| 2023-12-14 | $5.73 | $5.73 | 22,162,700 | — | — |
| 2023-12-13 | $5.61 | $5.61 | 19,936,200 | — | — |
| 2023-12-12 | $5.54 | $5.54 | 16,879,600 | — | — |
| 2023-12-11 | $5.38 | $5.38 | 14,937,400 | — | — |
| 2023-12-08 | $5.41 | $5.41 | 16,716,800 | — | — |
| 2023-12-07 | $5.45 | $5.45 | 39,862,000 | — | — |
| 2023-12-06 | $4.73 | $4.73 | 14,250,200 | — | — |
| 2023-12-05 | $4.65 | $4.65 | 17,425,200 | — | — |
| 2023-12-04 | $4.84 | $4.84 | 19,547,700 | — | — |
| 2023-12-01 | $4.63 | $4.63 | 13,943,600 | — | — |
| 2023-11-30 | $4.42 | $4.42 | 16,619,200 | — | — |
| 2023-11-29 | $4.45 | $4.45 | 15,685,300 | — | — |
| 2023-11-28 | $4.37 | $4.37 | 14,422,200 | — | — |
| 2023-11-27 | $4.16 | $4.16 | 12,410,400 | — | — |
| 2023-11-24 | $4.24 | $4.24 | 5,295,200 | — | — |
| 2023-11-22 | $4.21 | $4.21 | 13,167,600 | — | — |
| 2023-11-21 | $4.21 | $4.21 | 12,538,200 | — | — |
| 2023-11-20 | $4.40 | $4.40 | 13,887,900 | — | — |
| 2023-11-17 | $4.19 | $4.19 | 23,488,400 | — | — |
| 2023-11-16 | $4.34 | $4.34 | 11,211,500 | — | — |
| 2023-11-15 | $4.55 | $4.55 | 15,820,900 | — | — |
| 2023-11-14 | $4.38 | $4.38 | 18,756,500 | — | — |
| 2023-11-13 | $3.97 | $3.97 | 14,429,600 | — | — |
| 2023-11-10 | $3.87 | $3.87 | 16,787,300 | — | — |
| 2023-11-09 | $3.98 | $3.98 | 14,147,000 | — | — |
| 2023-11-08 | $4.21 | $4.21 | 10,589,400 | — | — |
| 2023-11-07 | $4.28 | $4.28 | 13,039,800 | — | — |
| 2023-11-06 | $4.30 | $4.30 | 12,570,100 | — | — |
| 2023-11-03 | $4.39 | $4.39 | 23,314,600 | — | — |
| 2023-11-02 | $3.92 | $3.92 | 20,073,200 | — | — |
| 2023-11-01 | $3.69 | $3.69 | 18,207,600 | — | — |
| 2023-10-31 | $3.76 | $3.76 | 48,362,000 | — | — |
| 2023-10-30 | $4.20 | $4.20 | 17,101,500 | — | — |
| 2023-10-27 | $4.13 | $4.13 | 11,085,800 | — | — |
| 2023-10-26 | $4.27 | $4.27 | 10,837,200 | — | — |
| 2023-10-25 | $4.20 | $4.20 | 11,015,400 | — | — |
| 2023-10-24 | $4.31 | $4.31 | 18,650,700 | — | — |
| 2023-10-23 | $4.46 | $4.46 | 15,273,800 | — | — |
| 2023-10-20 | $4.48 | $4.48 | 14,224,900 | — | — |
| 2023-10-19 | $4.41 | $4.41 | 16,388,600 | — | — |
| 2023-10-18 | $4.40 | $4.40 | 15,962,900 | — | — |
| 2023-10-17 | $4.50 | $4.50 | 13,170,000 | — | — |
| 2023-10-16 | $4.60 | $4.60 | 10,152,200 | — | — |
| 2023-10-13 | $4.48 | $4.48 | 12,632,200 | — | — |
| 2023-10-12 | $4.53 | $4.53 | 11,872,900 | — | — |
| 2023-10-11 | $4.70 | $4.70 | 9,795,300 | — | — |
| 2023-10-10 | $4.61 | $4.61 | 12,850,600 | — | — |
| 2023-10-09 | $4.53 | $4.53 | 14,585,300 | — | — |
| 2023-10-06 | $4.70 | $4.70 | 9,523,500 | — | — |
| 2023-10-05 | $4.69 | $4.69 | 12,885,100 | — | — |
| 2023-10-04 | $4.73 | $4.73 | 16,221,200 | — | — |
| 2023-10-03 | $4.51 | $4.51 | 17,849,100 | — | — |
| 2023-10-02 | $4.64 | $4.64 | 16,303,700 | — | — |
| 2023-09-29 | $4.60 | $4.60 | 16,363,000 | — | — |
| 2023-09-28 | $4.56 | $4.56 | 27,431,200 | — | — |
| 2023-09-27 | $4.44 | $4.44 | 12,065,300 | — | — |
| 2023-09-26 | $4.39 | $4.39 | 15,063,400 | — | — |
| 2023-09-25 | $4.45 | $4.45 | 12,175,100 | — | — |
| 2023-09-22 | $4.52 | $4.52 | 11,025,600 | — | — |
| 2023-09-21 | $4.53 | $4.53 | 12,669,600 | — | — |
| 2023-09-20 | $4.58 | $4.58 | 10,403,500 | — | — |
| 2023-09-19 | $4.65 | $4.65 | 15,614,400 | — | — |
| 2023-09-18 | $4.69 | $4.69 | 21,675,900 | — | — |
| 2023-09-15 | $4.97 | $4.97 | 78,318,500 | — | — |
| 2023-09-14 | $5.13 | $5.13 | 14,163,900 | — | — |
| 2023-09-13 | $4.92 | $4.92 | 22,044,100 | — | — |
| 2023-09-12 | $5.12 | $5.12 | 12,985,900 | — | — |
| 2023-09-11 | $5.16 | $5.16 | 21,495,200 | — | — |
| 2023-09-08 | $5.18 | $5.18 | 18,513,900 | — | — |
| 2023-09-07 | $5.39 | $5.39 | 23,889,500 | — | — |
| 2023-09-06 | $5.59 | $5.59 | 32,132,400 | — | — |
| 2023-09-05 | $5.89 | $5.89 | 18,357,500 | — | — |
| 2023-09-01 | $5.93 | $5.93 | 11,344,600 | — | — |
| 2023-08-31 | $5.92 | $5.92 | 16,725,700 | — | — |
| 2023-08-30 | $5.98 | $5.98 | 18,533,300 | — | — |
| 2023-08-29 | $6.09 | $6.09 | 12,096,900 | — | — |
| 2023-08-28 | $6.07 | $6.07 | 15,954,800 | — | — |
| 2023-08-25 | $6.06 | $6.06 | 14,960,500 | — | — |
| 2023-08-24 | $6.14 | $6.14 | 10,878,200 | — | — |
| 2023-08-23 | $6.29 | $6.29 | 14,121,500 | — | — |
| 2023-08-22 | $6.20 | $6.20 | 14,130,200 | — | — |
| 2023-08-21 | $6.31 | $6.31 | 11,462,900 | — | — |
| 2023-08-18 | $6.35 | $6.35 | 15,645,600 | — | — |
| 2023-08-17 | $6.46 | $6.46 | 13,431,700 | — | — |
| 2023-08-16 | $6.41 | $6.41 | 12,741,400 | — | — |
| 2023-08-15 | $6.46 | $6.46 | 15,185,800 | — | — |
| 2023-08-14 | $6.62 | $6.62 | 13,041,200 | — | — |
| 2023-08-11 | $6.50 | $6.50 | 11,416,700 | — | — |
| 2023-08-10 | $6.53 | $6.53 | 10,307,900 | — | — |
| 2023-08-09 | $6.48 | $6.48 | 15,042,600 | — | — |
| 2023-08-08 | $6.56 | $6.56 | 22,180,000 | — | — |
| 2023-08-07 | $6.47 | $6.47 | 23,526,700 | — | — |
| 2023-08-04 | $6.68 | $6.68 | 20,403,800 | — | — |
| 2023-08-03 | $6.65 | $6.65 | 26,590,700 | — | — |
| 2023-08-02 | $6.90 | $6.90 | 19,496,500 | — | — |
| 2023-08-01 | $7.13 | $7.13 | 29,641,600 | — | — |
| 2023-07-31 | $7.77 | $7.77 | 13,676,400 | — | — |
| 2023-07-28 | $7.85 | $7.85 | 10,863,000 | — | — |
| 2023-07-27 | $7.70 | $7.70 | 14,048,800 | — | — |
| 2023-07-26 | $7.80 | $7.80 | 18,661,400 | — | — |
| 2023-07-25 | $7.88 | $7.88 | 20,116,600 | — | — |
| 2023-07-24 | $8.35 | $8.35 | 14,867,700 | — | — |
| 2023-07-21 | $8.28 | $8.28 | 10,903,900 | — | — |
| 2023-07-20 | $8.31 | $8.31 | 14,949,300 | — | — |
| 2023-07-19 | $8.65 | $8.65 | 26,194,400 | — | — |
| 2023-07-18 | $8.34 | $8.34 | 21,572,700 | — | — |
| 2023-07-17 | $7.96 | $7.96 | 15,562,500 | — | — |
| 2023-07-14 | $8.05 | $8.05 | 18,102,400 | — | — |
| 2023-07-13 | $8.37 | $8.37 | 31,602,600 | — | — |
| 2023-07-12 | $8.84 | $8.84 | 16,299,900 | — | — |
| 2023-07-11 | $9.04 | $9.04 | 12,327,400 | — | — |
| 2023-07-10 | $9.28 | $9.28 | 9,184,400 | — | — |
| 2023-07-07 | $8.93 | $8.93 | 9,236,100 | — | — |
| 2023-07-06 | $8.66 | $8.66 | 16,600,500 | — | — |
| 2023-07-05 | $9.33 | $9.33 | 12,013,700 | — | — |
| 2023-07-03 | $9.00 | $9.00 | 4,375,300 | — | — |
| 2023-06-30 | $8.86 | $8.86 | 9,310,500 | — | — |
| 2023-06-29 | $8.76 | $8.76 | 10,709,400 | — | — |
| 2023-06-28 | $8.73 | $8.73 | 13,127,000 | — | — |
| 2023-06-27 | $8.76 | $8.76 | 21,370,200 | — | — |
| 2023-06-26 | $8.05 | $8.05 | 14,414,700 | — | — |
| 2023-06-23 | $7.94 | $7.94 | 51,138,800 | — | — |
| 2023-06-22 | $8.10 | $8.10 | 9,603,000 | — | — |
| 2023-06-21 | $8.14 | $8.14 | 9,279,800 | — | — |
| 2023-06-20 | $8.11 | $8.11 | 7,833,900 | — | — |
| 2023-06-16 | $8.06 | $8.06 | 11,272,500 | — | — |
| 2023-06-15 | $8.00 | $8.00 | 7,521,200 | — | — |
| 2023-06-14 | $8.03 | $8.03 | 11,862,800 | — | — |
| 2023-06-13 | $7.84 | $7.84 | 9,690,900 | — | — |
| 2023-06-12 | $7.72 | $7.72 | 8,632,700 | — | — |
| 2023-06-09 | $7.47 | $7.47 | 11,078,200 | — | — |
| 2023-06-08 | $7.42 | $7.42 | 6,612,600 | — | — |
| 2023-06-07 | $7.42 | $7.42 | 9,700,600 | — | — |
| 2023-06-06 | $7.40 | $7.40 | 10,344,900 | — | — |
| 2023-06-05 | $6.98 | $6.98 | 8,482,500 | — | — |
| 2023-06-02 | $7.18 | $7.18 | 13,624,800 | — | — |
| 2023-06-01 | $6.83 | $6.83 | 9,114,300 | — | — |
| 2023-05-31 | $6.83 | $6.83 | 13,261,000 | — | — |
| 2023-05-30 | $6.81 | $6.81 | 7,663,500 | — | — |
| 2023-05-26 | $6.83 | $6.83 | 8,022,800 | — | — |
| 2023-05-25 | $6.83 | $6.83 | 10,005,500 | — | — |
| 2023-05-24 | $6.76 | $6.76 | 11,488,300 | — | — |
| 2023-05-23 | $6.88 | $6.88 | 10,347,800 | — | — |
| 2023-05-22 | $6.94 | $6.94 | 10,749,700 | — | — |
| 2023-05-19 | $7.09 | $7.09 | 10,226,300 | — | — |
| 2023-05-18 | $7.22 | $7.22 | 7,137,600 | — | — |
| 2023-05-17 | $7.22 | $7.22 | 13,585,900 | — | — |
| 2023-05-16 | $6.81 | $6.81 | 5,529,400 | — | — |
| 2023-05-15 | $6.93 | $6.93 | 8,292,900 | — | — |
| 2023-05-12 | $6.74 | $6.74 | 7,570,500 | — | — |
| 2023-05-11 | $6.85 | $6.85 | 8,309,300 | — | — |
| 2023-05-10 | $6.94 | $6.94 | 8,521,700 | — | — |
| 2023-05-09 | $7.01 | $7.01 | 5,953,900 | — | — |
| 2023-05-08 | $7.07 | $7.07 | 7,757,900 | — | — |
| 2023-05-05 | $7.02 | $7.02 | 8,872,800 | — | — |
| 2023-05-04 | $6.80 | $6.80 | 11,204,000 | — | — |
| 2023-05-03 | $7.07 | $7.07 | 11,465,100 | — | — |
| 2023-05-02 | $7.10 | $7.10 | 10,213,700 | — | — |
| 2023-05-01 | $7.05 | $7.05 | 10,085,100 | — | — |
| 2023-04-28 | $7.14 | $7.14 | 10,437,200 | — | — |
| 2023-04-27 | $6.95 | $6.95 | 9,238,500 | — | — |
| 2023-04-26 | $6.88 | $6.88 | 12,518,200 | — | — |
| 2023-04-25 | $6.78 | $6.78 | 17,337,100 | — | — |
| 2023-04-24 | $6.82 | $6.82 | 11,315,900 | — | — |
| 2023-04-21 | $6.92 | $6.92 | 10,539,400 | — | — |
| 2023-04-20 | $6.78 | $6.78 | 7,665,100 | — | — |
| 2023-04-19 | $7.00 | $7.00 | 7,597,800 | — | — |
| 2023-04-18 | $6.90 | $6.90 | 9,235,800 | — | — |
| 2023-04-17 | $6.80 | $6.80 | 8,682,300 | — | — |
| 2023-04-14 | $6.79 | $6.79 | 8,041,800 | — | — |
| 2023-04-13 | $6.95 | $6.95 | 6,438,400 | — | — |
| 2023-04-12 | $6.95 | $6.95 | 10,257,400 | — | — |
| 2023-04-11 | $7.22 | $7.22 | 6,488,300 | — | — |
| 2023-04-10 | $7.07 | $7.07 | 6,857,300 | — | — |
| 2023-04-06 | $6.92 | $6.92 | 4,866,100 | — | — |
| 2023-04-05 | $6.90 | $6.90 | 7,773,600 | — | — |
| 2023-04-04 | $7.04 | $7.04 | 6,628,600 | — | — |
| 2023-04-03 | $7.17 | $7.17 | 8,605,700 | — | — |
| 2023-03-31 | $7.28 | $7.28 | 6,071,500 | — | — |
| 2023-03-30 | $7.10 | $7.10 | 6,448,000 | — | — |
| 2023-03-29 | $7.10 | $7.10 | 5,402,000 | — | — |
| 2023-03-28 | $6.92 | $6.92 | 5,459,900 | — | — |
| 2023-03-27 | $6.82 | $6.82 | 6,193,400 | — | — |
| 2023-03-24 | $6.70 | $6.70 | 9,149,900 | — | — |
| 2023-03-23 | $6.63 | $6.63 | 7,779,700 | — | — |
| 2023-03-22 | $6.73 | $6.73 | 7,052,400 | — | — |
| 2023-03-21 | $6.95 | $6.95 | 8,271,200 | — | — |
| 2023-03-20 | $6.81 | $6.81 | 6,853,700 | — | — |
| 2023-03-17 | $6.92 | $6.92 | 9,754,600 | — | — |
| 2023-03-16 | $7.10 | $7.10 | 11,075,600 | — | — |
| 2023-03-15 | $6.92 | $6.92 | 14,265,600 | — | — |
| 2023-03-14 | $7.17 | $7.17 | 11,047,700 | — | — |
| 2023-03-13 | $7.09 | $7.09 | 12,587,400 | — | — |
| 2023-03-10 | $7.53 | $7.53 | 12,886,100 | — | — |
| 2023-03-09 | $7.67 | $7.67 | 8,368,900 | — | — |
| 2023-03-08 | $8.06 | $8.06 | 8,690,500 | — | — |
| 2023-03-07 | $8.16 | $8.16 | 8,411,000 | — | — |
| 2023-03-06 | $8.40 | $8.40 | 11,515,300 | — | — |
| 2023-03-03 | $8.32 | $8.32 | 4,687,200 | — | — |
| 2023-03-02 | $8.32 | $8.32 | 5,137,000 | — | — |
| 2023-03-01 | $8.25 | $8.25 | 5,176,700 | — | — |
| 2023-02-28 | $8.30 | $8.30 | 5,005,200 | — | — |
| 2023-02-27 | $8.27 | $8.27 | 5,819,900 | — | — |
| 2023-02-24 | $8.15 | $8.15 | 5,965,100 | — | — |
| 2023-02-23 | $8.27 | $8.27 | 5,290,400 | — | — |
| 2023-02-22 | $8.20 | $8.20 | 6,251,300 | — | — |
| 2023-02-21 | $8.21 | $8.21 | 6,202,300 | — | — |
| 2023-02-17 | $8.62 | $8.62 | 4,906,300 | — | — |
| 2023-02-16 | $8.63 | $8.63 | 5,533,600 | — | — |
| 2023-02-15 | $8.77 | $8.77 | 4,672,300 | — | — |
| 2023-02-14 | $8.70 | $8.70 | 8,007,700 | — | — |
| 2023-02-13 | $8.54 | $8.54 | 7,245,600 | — | — |
| 2023-02-10 | $8.32 | $8.32 | 5,932,300 | — | — |
| 2023-02-09 | $8.49 | $8.49 | 8,239,500 | — | — |
| 2023-02-08 | $8.68 | $8.68 | 7,190,600 | — | — |
| 2023-02-07 | $8.81 | $8.81 | 7,770,000 | — | — |
| 2023-02-06 | $8.63 | $8.63 | 7,019,100 | — | — |
| 2023-02-03 | $8.73 | $8.73 | 10,932,400 | — | — |
| 2023-02-02 | $9.22 | $9.22 | 26,474,100 | — | — |
| 2023-02-01 | $8.25 | $8.25 | 11,225,800 | — | — |
| 2023-01-31 | $8.00 | $8.00 | 7,773,800 | — | — |
| 2023-01-30 | $7.85 | $7.85 | 9,187,400 | — | — |
| 2023-01-27 | $7.97 | $7.97 | 14,351,200 | — | — |
| 2023-01-26 | $8.35 | $8.35 | 14,369,300 | — | — |
| 2023-01-25 | $8.41 | $8.41 | 11,834,600 | — | — |
| 2023-01-24 | $8.47 | $8.47 | 7,637,700 | — | — |
| 2023-01-23 | $8.65 | $8.65 | 6,470,700 | — | — |
| 2023-01-20 | $8.58 | $8.58 | 11,168,700 | — | — |
| 2023-01-19 | $8.50 | $8.50 | 9,570,000 | — | — |
| 2023-01-18 | $8.43 | $8.43 | 10,445,900 | — | — |
| 2023-01-17 | $8.44 | $8.44 | 9,795,800 | — | — |
| 2023-01-13 | $8.24 | $8.24 | 8,901,900 | — | — |
| 2023-01-12 | $8.12 | $8.12 | 9,718,000 | — | — |
| 2023-01-11 | $7.81 | $7.81 | 7,564,100 | — | — |
| 2023-01-10 | $7.67 | $7.67 | 8,045,000 | — | — |
| 2023-01-09 | $7.31 | $7.31 | 7,282,600 | — | — |
| 2023-01-06 | $7.28 | $7.28 | 7,265,500 | — | — |
| 2023-01-05 | $7.07 | $7.07 | 7,954,900 | — | — |
| 2023-01-04 | $7.10 | $7.10 | 12,460,000 | — | — |
| 2023-01-03 | $6.50 | $6.50 | 12,172,200 | — | — |