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
- 2011-05-11 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 | $6.71 | $7.03 | 2,687,700 | — | — |
| 2023-12-28 | $6.79 | $7.11 | 2,204,300 | — | — |
| 2023-12-27 | $6.98 | $7.31 | 2,649,700 | — | — |
| 2023-12-26 | $7.04 | $7.37 | 2,169,500 | — | — |
| 2023-12-22 | $6.87 | $7.20 | 2,840,900 | — | — |
| 2023-12-21 | $6.78 | $7.10 | 2,461,100 | — | — |
| 2023-12-20 | $6.67 | $6.99 | 3,767,000 | — | — |
| 2023-12-19 | $6.72 | $7.04 | 4,890,900 | — | — |
| 2023-12-18 | $6.64 | $6.95 | 5,709,200 | — | — |
| 2023-12-15 | $6.54 | $6.85 | 8,144,800 | — | — |
| 2023-12-14 | $6.64 | $6.95 | 5,704,400 | — | — |
| 2023-12-13 | $6.36 | $6.66 | 5,167,900 | — | — |
| 2023-12-12 | $6.17 | $6.46 | 4,944,200 | — | — |
| 2023-12-11 | $6.32 | $6.62 | 3,818,300 | — | — |
| 2023-12-08 | $6.34 | $6.64 | 3,574,400 | — | — |
| 2023-12-07 | $6.22 | $6.52 | 2,706,700 | — | — |
| 2023-12-06 | $6.09 | $6.38 | 6,076,400 | — | — |
| 2023-12-05 | $6.25 | $6.55 | 4,832,400 | — | — |
| 2023-12-04 | $6.63 | $6.94 | 3,126,900 | — | — |
| 2023-12-01 | $6.73 | $7.05 | 3,889,500 | — | — |
| 2023-11-30 | $6.79 | $7.11 | 4,113,200 | — | — |
| 2023-11-29 | $6.80 | $7.12 | 2,295,100 | — | — |
| 2023-11-28 | $6.77 | $7.09 | 2,337,500 | — | — |
| 2023-11-27 | $6.85 | $7.17 | 2,218,400 | — | — |
| 2023-11-24 | $6.87 | $7.20 | 1,478,700 | — | — |
| 2023-11-22 | $6.78 | $7.10 | 3,627,900 | — | — |
| 2023-11-21 | $6.77 | $7.09 | 3,130,900 | — | — |
| 2023-11-20 | $7.01 | $7.34 | 4,501,200 | — | — |
| 2023-11-17 | $6.94 | $7.27 | 4,398,600 | — | — |
| 2023-11-16 | $6.81 | $7.13 | 4,785,200 | — | — |
| 2023-11-15 | $6.97 | $7.30 | 2,529,500 | — | — |
| 2023-11-14 | $7.08 | $7.42 | 3,306,000 | — | — |
| 2023-11-13 | $6.93 | $7.26 | 3,902,700 | — | — |
| 2023-11-10 | $6.99 | $7.32 | 5,612,100 | — | — |
| 2023-11-09 | $6.95 | $7.28 | 8,527,400 | — | — |
| 2023-11-08 | $6.57 | $6.88 | 4,567,000 | — | — |
| 2023-11-07 | $6.70 | $7.02 | 7,057,500 | — | — |
| 2023-11-06 | $7.06 | $7.39 | 10,607,600 | — | — |
| 2023-11-03 | $7.56 | $7.92 | 6,384,100 | — | — |
| 2023-11-02 | $7.62 | $7.98 | 3,735,800 | — | — |
| 2023-11-01 | $7.30 | $7.65 | 3,364,800 | — | — |
| 2023-10-31 | $7.24 | $7.58 | 3,075,000 | — | — |
| 2023-10-30 | $7.28 | $7.63 | 4,495,100 | — | — |
| 2023-10-27 | $7.35 | $7.70 | 3,433,600 | — | — |
| 2023-10-26 | $7.35 | $7.70 | 5,684,100 | — | — |
| 2023-10-25 | $7.32 | $7.67 | 4,578,400 | — | — |
| 2023-10-24 | $7.18 | $7.52 | 3,763,700 | — | — |
| 2023-10-23 | $7.19 | $7.53 | 4,795,500 | — | — |
| 2023-10-20 | $7.26 | $7.60 | 3,912,900 | — | — |
| 2023-10-19 | $7.45 | $7.80 | 6,158,500 | — | — |
| 2023-10-18 | $7.66 | $8.02 | 7,722,700 | — | — |
| 2023-10-17 | $7.48 | $7.83 | 6,412,000 | — | — |
| 2023-10-16 | $7.74 | $8.11 | 4,017,800 | — | — |
| 2023-10-13 | $7.71 | $8.08 | 5,093,900 | — | — |
| 2023-10-12 | $7.60 | $7.96 | 4,472,800 | — | — |
| 2023-10-11 | $7.59 | $7.95 | 4,054,100 | — | — |
| 2023-10-10 | $7.48 | $7.83 | 4,736,800 | — | — |
| 2023-10-09 | $7.63 | $7.99 | 5,164,800 | — | — |
| 2023-10-06 | $7.21 | $7.55 | 4,182,100 | — | — |
| 2023-10-05 | $7.09 | $7.43 | 4,496,900 | — | — |
| 2023-10-04 | $7.04 | $7.37 | 6,076,000 | — | — |
| 2023-10-03 | $7.70 | $8.07 | 3,900,600 | — | — |
| 2023-10-02 | $7.64 | $8.00 | 7,541,400 | — | — |
| 2023-09-29 | $8.18 | $8.57 | 6,813,300 | — | — |
| 2023-09-28 | $8.21 | $8.60 | 5,643,000 | — | — |
| 2023-09-27 | $8.20 | $8.59 | 11,042,800 | — | — |
| 2023-09-26 | $7.70 | $8.07 | 9,752,100 | — | — |
| 2023-09-25 | $7.46 | $7.81 | 4,077,900 | — | — |
| 2023-09-22 | $7.13 | $7.47 | 7,059,000 | — | — |
| 2023-09-21 | $7.05 | $7.38 | 4,600,200 | — | — |
| 2023-09-20 | $7.10 | $7.44 | 3,902,100 | — | — |
| 2023-09-19 | $7.14 | $7.48 | 4,547,800 | — | — |
| 2023-09-18 | $7.21 | $7.55 | 3,224,300 | — | — |
| 2023-09-15 | $7.18 | $7.52 | 5,976,500 | — | — |
| 2023-09-14 | $7.29 | $7.64 | 3,862,000 | — | — |
| 2023-09-13 | $7.22 | $7.56 | 3,351,700 | — | — |
| 2023-09-12 | $7.35 | $7.70 | 4,981,800 | — | — |
| 2023-09-11 | $7.15 | $7.49 | 3,273,300 | — | — |
| 2023-09-08 | $7.41 | $7.76 | 4,149,300 | — | — |
| 2023-09-07 | $7.44 | $7.79 | 4,474,500 | — | — |
| 2023-09-06 | $7.50 | $7.86 | 3,522,000 | — | — |
| 2023-09-05 | $7.46 | $7.81 | 3,443,600 | — | — |
| 2023-09-01 | $7.54 | $7.90 | 3,934,700 | — | — |
| 2023-08-31 | $7.28 | $7.63 | 3,137,900 | — | — |
| 2023-08-30 | $7.33 | $7.68 | 2,068,000 | — | — |
| 2023-08-29 | $7.36 | $7.71 | 3,892,800 | — | — |
| 2023-08-28 | $7.19 | $7.53 | 2,430,600 | — | — |
| 2023-08-25 | $7.02 | $7.35 | 3,736,600 | — | — |
| 2023-08-24 | $6.84 | $7.16 | 3,478,500 | — | — |
| 2023-08-23 | $6.96 | $7.29 | 5,643,300 | — | — |
| 2023-08-22 | $7.26 | $7.60 | 2,276,400 | — | — |
| 2023-08-21 | $7.30 | $7.65 | 2,362,500 | — | — |
| 2023-08-18 | $7.42 | $7.77 | 3,517,900 | — | — |
| 2023-08-17 | $7.31 | $7.66 | 3,492,400 | — | — |
| 2023-08-16 | $7.15 | $7.49 | 3,375,100 | — | — |
| 2023-08-15 | $7.29 | $7.64 | 3,550,900 | — | — |
| 2023-08-14 | $7.37 | $7.72 | 3,785,100 | — | — |
| 2023-08-11 | $7.47 | $7.82 | 4,349,800 | — | — |
| 2023-08-10 | $7.39 | $7.74 | 5,134,300 | — | — |
| 2023-08-09 | $7.44 | $7.79 | 8,345,400 | — | — |
| 2023-08-08 | $7.25 | $7.59 | 6,237,800 | — | — |
| 2023-08-07 | $7.33 | $7.68 | 10,778,600 | — | — |
| 2023-08-04 | $7.31 | $7.66 | 6,890,400 | — | — |
| 2023-08-03 | $7.21 | $7.55 | 7,447,200 | — | — |
| 2023-08-02 | $7.08 | $7.42 | 4,867,900 | — | — |
| 2023-08-01 | $7.17 | $7.51 | 6,757,000 | — | — |
| 2023-07-31 | $7.10 | $7.44 | 4,177,000 | — | — |
| 2023-07-28 | $7.00 | $7.33 | 5,673,800 | — | — |
| 2023-07-27 | $6.83 | $7.15 | 7,135,200 | — | — |
| 2023-07-26 | $7.01 | $7.34 | 3,258,100 | — | — |
| 2023-07-25 | $6.91 | $7.24 | 3,469,300 | — | — |
| 2023-07-24 | $6.80 | $7.12 | 3,215,700 | — | — |
| 2023-07-21 | $6.66 | $6.98 | 4,031,200 | — | — |
| 2023-07-20 | $6.67 | $6.99 | 4,407,900 | — | — |
| 2023-07-19 | $6.49 | $6.80 | 3,334,000 | — | — |
| 2023-07-18 | $6.47 | $6.78 | 5,247,900 | — | — |
| 2023-07-17 | $6.27 | $6.57 | 2,855,900 | — | — |
| 2023-07-14 | $6.27 | $6.57 | 6,988,500 | — | — |
| 2023-07-13 | $6.63 | $6.94 | 3,632,500 | — | — |
| 2023-07-12 | $6.52 | $6.83 | 3,814,700 | — | — |
| 2023-07-11 | $6.47 | $6.78 | 4,762,400 | — | — |
| 2023-07-10 | $6.34 | $6.64 | 4,412,900 | — | — |
| 2023-07-07 | $6.31 | $6.61 | 6,071,100 | — | — |
| 2023-07-06 | $5.94 | $6.22 | 7,036,300 | — | — |
| 2023-07-05 | $6.00 | $6.28 | 5,025,700 | — | — |
| 2023-07-03 | $6.04 | $6.33 | 2,898,700 | — | — |
| 2023-06-30 | $5.99 | $6.27 | 7,699,500 | — | — |
| 2023-06-29 | $5.77 | $6.04 | 4,667,100 | — | — |
| 2023-06-28 | $5.48 | $5.74 | 6,319,600 | — | — |
| 2023-06-27 | $5.42 | $5.68 | 4,854,000 | — | — |
| 2023-06-26 | $5.52 | $5.78 | 7,132,500 | — | — |
| 2023-06-23 | $5.47 | $5.73 | 13,869,600 | — | — |
| 2023-06-22 | $5.79 | $6.06 | 7,869,100 | — | — |
| 2023-06-21 | $6.01 | $6.30 | 6,921,200 | — | — |
| 2023-06-20 | $6.05 | $6.34 | 6,302,100 | — | — |
| 2023-06-16 | $6.21 | $6.50 | 6,147,600 | — | — |
| 2023-06-15 | $6.26 | $6.56 | 4,091,100 | — | — |
| 2023-06-14 | $6.10 | $6.39 | 12,665,500 | — | — |
| 2023-06-13 | $6.44 | $6.75 | 4,070,300 | — | — |
| 2023-06-12 | $6.38 | $6.68 | 4,542,200 | — | — |
| 2023-06-09 | $6.71 | $7.03 | 3,352,700 | — | — |
| 2023-06-08 | $6.81 | $7.13 | 4,489,900 | — | — |
| 2023-06-07 | $6.80 | $7.12 | 3,993,200 | — | — |
| 2023-06-06 | $6.59 | $6.90 | 3,352,500 | — | — |
| 2023-06-05 | $6.49 | $6.80 | 5,989,900 | — | — |
| 2023-06-02 | $6.59 | $6.90 | 6,446,500 | — | — |
| 2023-06-01 | $6.19 | $6.48 | 3,722,000 | — | — |
| 2023-05-31 | $5.96 | $6.24 | 4,793,100 | — | — |
| 2023-05-30 | $6.07 | $6.36 | 5,198,700 | — | — |
| 2023-05-26 | $6.32 | $6.62 | 2,574,200 | — | — |
| 2023-05-25 | $6.25 | $6.55 | 3,345,600 | — | — |
| 2023-05-24 | $6.51 | $6.82 | 3,266,900 | — | — |
| 2023-05-23 | $6.61 | $6.92 | 4,759,100 | — | — |
| 2023-05-22 | $6.56 | $6.87 | 4,211,800 | — | — |
| 2023-05-19 | $6.34 | $6.64 | 3,406,500 | — | — |
| 2023-05-18 | $6.28 | $6.58 | 4,061,400 | — | — |
| 2023-05-17 | $6.24 | $6.54 | 4,642,300 | — | — |
| 2023-05-16 | $6.01 | $6.30 | 4,648,900 | — | — |
| 2023-05-15 | $6.15 | $6.44 | 3,950,000 | — | — |
| 2023-05-12 | $6.06 | $6.35 | 3,750,100 | — | — |
| 2023-05-11 | $6.02 | $6.31 | 4,565,900 | — | — |
| 2023-05-10 | $6.24 | $6.54 | 6,333,700 | — | — |
| 2023-05-09 | $6.34 | $6.64 | 12,011,500 | — | — |
| 2023-05-08 | $6.34 | $6.64 | 6,171,300 | — | — |
| 2023-05-05 | $6.39 | $6.69 | 4,984,200 | — | — |
| 2023-05-04 | $6.07 | $6.36 | 5,276,200 | — | — |
| 2023-05-03 | $5.96 | $6.24 | 4,423,900 | — | — |
| 2023-05-02 | $6.03 | $6.32 | 6,184,500 | — | — |
| 2023-05-01 | $6.39 | $6.69 | 3,428,500 | — | — |
| 2023-04-28 | $6.40 | $6.70 | 6,152,300 | — | — |
| 2023-04-27 | $6.13 | $6.42 | 4,037,900 | — | — |
| 2023-04-26 | $6.14 | $6.43 | 4,504,500 | — | — |
| 2023-04-25 | $6.33 | $6.63 | 5,451,800 | — | — |
| 2023-04-24 | $6.84 | $7.16 | 4,905,700 | — | — |
| 2023-04-21 | $6.91 | $7.24 | 3,540,100 | — | — |
| 2023-04-20 | $7.04 | $7.37 | 4,198,500 | — | — |
| 2023-04-19 | $7.24 | $7.58 | 4,538,300 | — | — |
| 2023-04-18 | $7.47 | $7.82 | 2,857,300 | — | — |
| 2023-04-17 | $7.56 | $7.92 | 3,297,500 | — | — |
| 2023-04-14 | $7.56 | $7.92 | 5,952,000 | — | — |
| 2023-04-13 | $7.73 | $8.10 | 3,479,300 | — | — |
| 2023-04-12 | $7.58 | $7.94 | 3,687,400 | — | — |
| 2023-04-11 | $7.75 | $8.12 | 4,192,300 | — | — |
| 2023-04-10 | $7.79 | $8.16 | 4,962,700 | — | — |
| 2023-04-06 | $7.61 | $7.97 | 3,419,400 | — | — |
| 2023-04-05 | $7.82 | $8.19 | 3,895,700 | — | — |
| 2023-04-04 | $7.78 | $8.15 | 2,736,000 | — | — |
| 2023-04-03 | $7.91 | $8.29 | 6,816,300 | — | — |
| 2023-03-31 | $7.44 | $7.79 | 5,821,900 | — | — |
| 2023-03-30 | $7.35 | $7.70 | 4,988,100 | — | — |
| 2023-03-29 | $7.29 | $7.64 | 5,049,500 | — | — |
| 2023-03-28 | $7.24 | $7.58 | 9,277,100 | — | — |
| 2023-03-27 | $6.90 | $7.23 | 5,576,100 | — | — |
| 2023-03-24 | $6.51 | $6.82 | 4,268,900 | — | — |
| 2023-03-23 | $6.55 | $6.86 | 5,816,300 | — | — |
| 2023-03-22 | $6.58 | $6.89 | 7,687,700 | — | — |
| 2023-03-21 | $6.88 | $7.21 | 7,397,900 | — | — |
| 2023-03-20 | $6.39 | $6.69 | 5,579,000 | — | — |
| 2023-03-17 | $6.20 | $6.49 | 17,529,700 | — | — |
| 2023-03-16 | $6.37 | $6.67 | 5,570,000 | — | — |
| 2023-03-15 | $6.21 | $6.50 | 8,068,300 | — | — |
| 2023-03-14 | $6.87 | $7.20 | 5,935,800 | — | — |
| 2023-03-13 | $6.85 | $7.17 | 7,310,800 | — | — |
| 2023-03-10 | $6.99 | $7.32 | 5,830,500 | — | — |
| 2023-03-09 | $7.12 | $7.46 | 5,980,100 | — | — |
| 2023-03-08 | $7.54 | $7.90 | 5,205,200 | — | — |
| 2023-03-07 | $7.53 | $7.89 | 5,647,800 | — | — |
| 2023-03-06 | $7.80 | $8.17 | 4,448,200 | — | — |
| 2023-03-03 | $8.03 | $8.41 | 5,978,700 | — | — |
| 2023-03-02 | $7.60 | $7.96 | 3,761,900 | — | — |
| 2023-03-01 | $7.72 | $8.09 | 5,077,400 | — | — |
| 2023-02-28 | $7.87 | $8.24 | 9,460,900 | — | — |
| 2023-02-27 | $8.55 | $8.96 | 12,891,300 | — | — |
| 2023-02-24 | $7.56 | $7.92 | 6,233,100 | — | — |
| 2023-02-23 | $7.50 | $7.86 | 4,262,100 | — | — |
| 2023-02-22 | $7.37 | $7.72 | 4,942,500 | — | — |
| 2023-02-21 | $7.49 | $7.85 | 6,770,100 | — | — |
| 2023-02-17 | $7.50 | $7.86 | 7,433,000 | — | — |
| 2023-02-16 | $7.70 | $8.07 | 4,860,600 | — | — |
| 2023-02-15 | $7.92 | $8.30 | 7,014,500 | — | — |
| 2023-02-14 | $8.07 | $8.45 | 5,085,700 | — | — |
| 2023-02-13 | $8.04 | $8.42 | 5,683,300 | — | — |
| 2023-02-10 | $8.20 | $8.59 | 9,183,600 | — | — |
| 2023-02-09 | $7.58 | $7.94 | 5,062,600 | — | — |
| 2023-02-08 | $7.60 | $7.96 | 4,548,400 | — | — |
| 2023-02-07 | $7.49 | $7.85 | 8,060,400 | — | — |
| 2023-02-06 | $7.16 | $7.50 | 7,134,400 | — | — |
| 2023-02-03 | $7.42 | $7.77 | 6,701,900 | — | — |
| 2023-02-02 | $7.34 | $7.69 | 6,839,900 | — | — |
| 2023-02-01 | $7.78 | $8.15 | 11,307,100 | — | — |
| 2023-01-31 | $7.91 | $8.29 | 12,777,100 | — | — |
| 2023-01-30 | $7.92 | $8.30 | 10,100,400 | — | — |
| 2023-01-27 | $8.12 | $8.51 | 10,313,400 | — | — |
| 2023-01-26 | $8.15 | $8.54 | 6,041,000 | — | — |
| 2023-01-25 | $7.82 | $8.19 | 3,426,500 | — | — |
| 2023-01-24 | $7.83 | $8.20 | 3,024,900 | — | — |
| 2023-01-23 | $7.84 | $8.21 | 4,742,900 | — | — |
| 2023-01-20 | $7.93 | $8.31 | 4,465,100 | — | — |
| 2023-01-19 | $7.88 | $8.25 | 7,756,200 | — | — |
| 2023-01-18 | $7.67 | $8.03 | 10,305,100 | — | — |
| 2023-01-17 | $7.62 | $7.98 | 6,647,200 | — | — |
| 2023-01-13 | $7.62 | $7.98 | 9,583,400 | — | — |
| 2023-01-12 | $7.10 | $7.44 | 5,398,700 | — | — |
| 2023-01-11 | $6.92 | $7.25 | 6,889,400 | — | — |
| 2023-01-10 | $6.79 | $7.11 | 5,349,500 | — | — |
| 2023-01-09 | $6.53 | $6.84 | 7,591,200 | — | — |
| 2023-01-06 | $6.20 | $6.49 | 5,446,200 | — | — |
| 2023-01-05 | $6.15 | $6.44 | 3,761,800 | — | — |
| 2023-01-04 | $6.04 | $6.33 | 4,969,800 | — | — |
| 2023-01-03 | $5.99 | $6.27 | 4,832,000 | — | — |