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
- 2008-09-18 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 | $6.32 | $6.32 | 1,171,600 | — | — |
| 2023-12-28 | $6.51 | $6.51 | 3,053,400 | — | — |
| 2023-12-27 | $6.44 | $6.44 | 1,332,500 | — | — |
| 2023-12-26 | $6.40 | $6.40 | 977,300 | — | — |
| 2023-12-22 | $6.38 | $6.38 | 1,330,400 | — | — |
| 2023-12-21 | $6.53 | $6.53 | 1,431,000 | — | — |
| 2023-12-20 | $6.03 | $6.03 | 1,041,300 | — | — |
| 2023-12-19 | $6.40 | $6.40 | 1,341,200 | — | — |
| 2023-12-18 | $6.23 | $6.23 | 1,404,200 | — | — |
| 2023-12-15 | $6.12 | $6.12 | 3,406,900 | — | — |
| 2023-12-14 | $6.07 | $6.07 | 2,472,600 | — | — |
| 2023-12-13 | $5.68 | $5.68 | 2,117,000 | — | — |
| 2023-12-12 | $5.42 | $5.42 | 1,873,300 | — | — |
| 2023-12-11 | $5.63 | $5.63 | 1,577,300 | — | — |
| 2023-12-08 | $5.75 | $5.75 | 1,910,400 | — | — |
| 2023-12-07 | $5.52 | $5.52 | 1,093,200 | — | — |
| 2023-12-06 | $5.51 | $5.51 | 1,765,400 | — | — |
| 2023-12-05 | $5.17 | $5.17 | 2,129,500 | — | — |
| 2023-12-04 | $5.34 | $5.34 | 910,900 | — | — |
| 2023-12-01 | $5.56 | $5.56 | 1,326,300 | — | — |
| 2023-11-30 | $5.31 | $5.31 | 1,293,500 | — | — |
| 2023-11-29 | $5.27 | $5.27 | 1,405,000 | — | — |
| 2023-11-28 | $5.37 | $5.37 | 1,276,800 | — | — |
| 2023-11-27 | $5.47 | $5.47 | 1,828,100 | — | — |
| 2023-11-24 | $5.76 | $5.76 | 1,119,300 | — | — |
| 2023-11-22 | $5.69 | $5.69 | 1,269,400 | — | — |
| 2023-11-21 | $5.82 | $5.82 | 1,357,500 | — | — |
| 2023-11-20 | $5.90 | $5.90 | 2,802,100 | — | — |
| 2023-11-17 | $5.59 | $5.59 | 944,000 | — | — |
| 2023-11-16 | $5.44 | $5.44 | 1,806,800 | — | — |
| 2023-11-15 | $5.96 | $5.96 | 1,355,700 | — | — |
| 2023-11-14 | $5.85 | $5.85 | 996,300 | — | — |
| 2023-11-13 | $5.66 | $5.66 | 927,300 | — | — |
| 2023-11-10 | $5.75 | $5.75 | 898,800 | — | — |
| 2023-11-09 | $5.82 | $5.82 | 1,286,900 | — | — |
| 2023-11-08 | $6.07 | $6.07 | 1,172,500 | — | — |
| 2023-11-07 | $5.95 | $5.95 | 995,000 | — | — |
| 2023-11-06 | $5.81 | $5.81 | 1,234,200 | — | — |
| 2023-11-03 | $5.80 | $5.80 | 876,300 | — | — |
| 2023-11-02 | $5.61 | $5.61 | 743,900 | — | — |
| 2023-11-01 | $5.49 | $5.49 | 665,900 | — | — |
| 2023-10-31 | $5.53 | $5.53 | 1,057,500 | — | — |
| 2023-10-30 | $5.57 | $5.57 | 699,700 | — | — |
| 2023-10-27 | $5.81 | $5.81 | 733,500 | — | — |
| 2023-10-26 | $5.69 | $5.69 | 1,744,600 | — | — |
| 2023-10-25 | $6.12 | $6.12 | 910,100 | — | — |
| 2023-10-24 | $6.39 | $6.39 | 1,560,500 | — | — |
| 2023-10-23 | $5.75 | $5.75 | 1,437,200 | — | — |
| 2023-10-20 | $6.17 | $6.17 | 1,450,200 | — | — |
| 2023-10-19 | $6.44 | $6.44 | 1,767,500 | — | — |
| 2023-10-18 | $6.69 | $6.69 | 1,567,000 | — | — |
| 2023-10-17 | $6.99 | $6.99 | 1,288,200 | — | — |
| 2023-10-16 | $6.95 | $6.95 | 1,433,000 | — | — |
| 2023-10-13 | $7.00 | $7.00 | 1,796,500 | — | — |
| 2023-10-12 | $7.00 | $7.00 | 2,432,900 | — | — |
| 2023-10-11 | $7.08 | $7.08 | 1,495,900 | — | — |
| 2023-10-10 | $7.68 | $7.68 | 2,872,200 | — | — |
| 2023-10-09 | $7.94 | $7.94 | 3,364,700 | — | — |
| 2023-10-06 | $6.60 | $6.60 | 3,914,500 | — | — |
| 2023-10-05 | $6.09 | $6.09 | 5,060,700 | — | — |
| 2023-10-04 | $6.01 | $6.01 | 3,559,400 | — | — |
| 2023-10-03 | $6.52 | $6.52 | 4,670,168 | — | — |
| 2023-10-02 | $6.45 | $6.45 | 10,184,897 | — | — |
| 2023-09-29 | $6.85 | $6.85 | 20,245,594 | — | — |
| 2023-09-28 | $6.90 | $6.90 | 5,160,758 | — | — |
| 2023-09-27 | $6.56 | $6.56 | 9,038,282 | — | — |
| 2023-09-26 | $6.93 | $6.93 | 3,601,552 | — | — |
| 2023-09-25 | $7.17 | $7.17 | 2,661,606 | — | — |
| 2023-09-22 | $7.18 | $7.18 | 2,718,738 | — | — |
| 2023-09-21 | $7.22 | $7.22 | 3,807,227 | — | — |
| 2023-09-20 | $7.33 | $7.33 | 4,741,459 | — | — |
| 2023-09-19 | $7.59 | $7.59 | 7,144,481 | — | — |
| 2023-09-18 | $8.18 | $8.18 | 7,008,358 | — | — |
| 2023-09-15 | $8.47 | $8.47 | 11,377,714 | — | — |
| 2023-09-14 | $7.99 | $7.99 | 4,790,146 | — | — |
| 2023-09-13 | $7.69 | $7.69 | 4,566,834 | — | — |
| 2023-09-12 | $7.61 | $7.61 | 7,238,128 | — | — |
| 2023-09-11 | $7.71 | $7.71 | 8,959,291 | — | — |
| 2023-09-08 | $7.17 | $7.17 | 1,955,405 | — | — |
| 2023-09-07 | $7.28 | $7.28 | 1,937,768 | — | — |
| 2023-09-06 | $7.42 | $7.42 | 1,896,037 | — | — |
| 2023-09-05 | $7.61 | $7.61 | 3,127,108 | — | — |
| 2023-09-01 | $7.47 | $7.47 | 1,857,038 | — | — |
| 2023-08-31 | $7.38 | $7.38 | 2,128,788 | — | — |
| 2023-08-30 | $7.39 | $7.39 | 2,039,612 | — | — |
| 2023-08-29 | $7.34 | $7.34 | 2,622,856 | — | — |
| 2023-08-28 | $7.07 | $7.07 | 2,164,558 | — | — |
| 2023-08-25 | $6.92 | $6.92 | 3,119,904 | — | — |
| 2023-08-24 | $6.93 | $6.93 | 4,865,659 | — | — |
| 2023-08-23 | $7.04 | $7.04 | 2,796,736 | — | — |
| 2023-08-22 | $6.79 | $6.79 | 2,960,680 | — | — |
| 2023-08-21 | $6.98 | $6.98 | 3,779,654 | — | — |
| 2023-08-18 | $6.66 | $6.66 | 5,692,334 | — | — |
| 2023-08-17 | $6.69 | $6.69 | 4,555,904 | — | — |
| 2023-08-16 | $6.82 | $6.82 | 4,247,640 | — | — |
| 2023-08-15 | $7.02 | $7.02 | 4,945,147 | — | — |
| 2023-08-14 | $7.36 | $7.36 | 3,576,960 | — | — |
| 2023-08-11 | $7.37 | $7.37 | 5,621,789 | — | — |
| 2023-08-10 | $7.50 | $7.50 | 5,577,574 | — | — |
| 2023-08-09 | $7.54 | $7.54 | 2,609,939 | — | — |
| 2023-08-08 | $7.51 | $7.51 | 3,164,616 | — | — |
| 2023-08-07 | $7.54 | $7.54 | 4,687,556 | — | — |
| 2023-08-04 | $7.79 | $7.79 | 3,229,200 | — | — |
| 2023-08-03 | $7.68 | $7.68 | 2,756,992 | — | — |
| 2023-08-02 | $7.71 | $7.71 | 4,958,064 | — | — |
| 2023-08-01 | $7.81 | $7.81 | 3,400,844 | — | — |
| 2023-07-31 | $8.12 | $8.12 | 4,338,058 | — | — |
| 2023-07-28 | $7.85 | $7.85 | 2,995,952 | — | — |
| 2023-07-27 | $7.69 | $7.69 | 4,983,898 | — | — |
| 2023-07-26 | $7.85 | $7.85 | 3,915,281 | — | — |
| 2023-07-25 | $7.83 | $7.83 | 3,672,842 | — | — |
| 2023-07-24 | $7.81 | $7.81 | 4,979,178 | — | — |
| 2023-07-21 | $8.00 | $8.00 | 5,867,208 | — | — |
| 2023-07-20 | $8.31 | $8.31 | 3,340,980 | — | — |
| 2023-07-19 | $8.47 | $8.47 | 3,020,792 | — | — |
| 2023-07-18 | $8.57 | $8.57 | 3,976,884 | — | — |
| 2023-07-17 | $8.43 | $8.43 | 3,924,968 | — | — |
| 2023-07-14 | $8.31 | $8.31 | 3,398,609 | — | — |
| 2023-07-13 | $8.43 | $8.43 | 3,735,191 | — | — |
| 2023-07-12 | $8.33 | $8.33 | 3,470,645 | — | — |
| 2023-07-11 | $8.45 | $8.45 | 3,114,688 | — | — |
| 2023-07-10 | $8.46 | $8.46 | 6,270,858 | — | — |
| 2023-07-07 | $8.06 | $8.06 | 3,581,680 | — | — |
| 2023-07-06 | $8.06 | $8.06 | 4,148,032 | — | — |
| 2023-07-05 | $8.28 | $8.28 | 2,823,563 | — | — |
| 2023-07-03 | $8.22 | $8.22 | 2,100,470 | — | — |
| 2023-06-30 | $8.14 | $8.14 | 5,310,295 | — | — |
| 2023-06-29 | $7.83 | $7.83 | 5,081,519 | — | — |
| 2023-06-28 | $7.80 | $7.80 | 8,511,674 | — | — |
| 2023-06-27 | $8.20 | $8.20 | 1,620,065 | — | — |
| 2023-06-26 | $8.12 | $8.12 | 2,076,872 | — | — |
| 2023-06-23 | $8.10 | $8.10 | 2,632,543 | — | — |
| 2023-06-22 | $8.28 | $8.28 | 2,572,430 | — | — |
| 2023-06-21 | $8.21 | $8.21 | 2,702,840 | — | — |
| 2023-06-20 | $8.37 | $8.37 | 3,470,893 | — | — |
| 2023-06-16 | $8.40 | $8.40 | 3,215,041 | — | — |
| 2023-06-15 | $8.49 | $8.49 | 2,938,820 | — | — |
| 2023-06-14 | $8.46 | $8.46 | 3,842,251 | — | — |
| 2023-06-13 | $8.53 | $8.53 | 5,188,082 | — | — |
| 2023-06-12 | $8.32 | $8.32 | 3,844,984 | — | — |
| 2023-06-09 | $8.45 | $8.45 | 3,460,709 | — | — |
| 2023-06-08 | $8.47 | $8.47 | 3,098,045 | — | — |
| 2023-06-07 | $8.51 | $8.51 | 3,674,084 | — | — |
| 2023-06-06 | $8.61 | $8.61 | 3,373,520 | — | — |
| 2023-06-05 | $8.39 | $8.39 | 2,968,380 | — | — |
| 2023-06-02 | $8.54 | $8.54 | 5,007,496 | — | — |
| 2023-06-01 | $8.39 | $8.39 | 3,946,579 | — | — |
| 2023-05-31 | $8.13 | $8.13 | 5,696,309 | — | — |
| 2023-05-30 | $8.53 | $8.53 | 2,728,922 | — | — |
| 2023-05-26 | $8.52 | $8.52 | 2,456,428 | — | — |
| 2023-05-25 | $8.59 | $8.59 | 2,746,807 | — | — |
| 2023-05-24 | $8.83 | $8.83 | 4,016,131 | — | — |
| 2023-05-23 | $9.04 | $9.04 | 3,406,806 | — | — |
| 2023-05-22 | $9.21 | $9.21 | 3,058,052 | — | — |
| 2023-05-19 | $8.97 | $8.97 | 3,612,233 | — | — |
| 2023-05-18 | $9.23 | $9.23 | 5,190,815 | — | — |
| 2023-05-17 | $9.26 | $9.26 | 4,721,339 | — | — |
| 2023-05-16 | $8.93 | $8.93 | 5,929,556 | — | — |
| 2023-05-15 | $8.75 | $8.75 | 3,698,179 | — | — |
| 2023-05-12 | $8.62 | $8.62 | 2,094,757 | — | — |
| 2023-05-11 | $8.60 | $8.60 | 3,555,846 | — | — |
| 2023-05-10 | $8.80 | $8.80 | 5,180,134 | — | — |
| 2023-05-09 | $8.51 | $8.51 | 6,008,548 | — | — |
| 2023-05-08 | $8.30 | $8.30 | 4,758,350 | — | — |
| 2023-05-05 | $8.01 | $8.01 | 5,127,721 | — | — |
| 2023-05-04 | $7.54 | $7.54 | 4,220,068 | — | — |
| 2023-05-03 | $7.62 | $7.62 | 3,572,986 | — | — |
| 2023-05-02 | $7.64 | $7.64 | 3,131,082 | — | — |
| 2023-05-01 | $7.80 | $7.80 | 3,059,294 | — | — |
| 2023-04-28 | $8.04 | $8.04 | 2,197,346 | — | — |
| 2023-04-27 | $7.99 | $7.99 | 2,619,626 | — | — |
| 2023-04-26 | $7.83 | $7.83 | 2,736,871 | — | — |
| 2023-04-25 | $7.88 | $7.88 | 3,690,230 | — | — |
| 2023-04-24 | $8.22 | $8.22 | 5,969,052 | — | — |
| 2023-04-21 | $7.67 | $7.67 | 5,051,462 | — | — |
| 2023-04-20 | $7.77 | $7.77 | 3,651,480 | — | — |
| 2023-04-19 | $8.11 | $8.11 | 2,424,136 | — | — |
| 2023-04-18 | $8.19 | $8.19 | 3,314,650 | — | — |
| 2023-04-17 | $8.27 | $8.27 | 3,306,452 | — | — |
| 2023-04-14 | $8.21 | $8.21 | 6,355,066 | — | — |
| 2023-04-13 | $8.11 | $8.11 | 3,499,459 | — | — |
| 2023-04-12 | $7.78 | $7.78 | 4,999,298 | — | — |
| 2023-04-11 | $7.95 | $7.95 | 4,765,057 | — | — |
| 2023-04-10 | $7.70 | $7.70 | 5,430,024 | — | — |
| 2023-04-06 | $7.64 | $7.64 | 7,023,758 | — | — |
| 2023-04-05 | $7.80 | $7.80 | 8,874,090 | — | — |
| 2023-04-04 | $8.45 | $8.45 | 3,739,910 | — | — |
| 2023-04-03 | $8.66 | $8.66 | 4,309,988 | — | — |
| 2023-03-31 | $8.76 | $8.76 | 5,477,965 | — | — |
| 2023-03-30 | $8.63 | $8.63 | 4,351,720 | — | — |
| 2023-03-29 | $8.55 | $8.55 | 5,303,340 | — | — |
| 2023-03-28 | $8.56 | $8.56 | 5,852,304 | — | — |
| 2023-03-27 | $8.35 | $8.35 | 2,672,536 | — | — |
| 2023-03-24 | $8.34 | $8.34 | 2,934,101 | — | — |
| 2023-03-23 | $8.29 | $8.29 | 3,875,288 | — | — |
| 2023-03-22 | $8.22 | $8.22 | 4,157,968 | — | — |
| 2023-03-21 | $8.37 | $8.37 | 4,573,789 | — | — |
| 2023-03-20 | $8.20 | $8.20 | 3,906,587 | — | — |
| 2023-03-17 | $8.11 | $8.11 | 3,958,254 | — | — |
| 2023-03-16 | $8.28 | $8.28 | 4,316,944 | — | — |
| 2023-03-15 | $8.14 | $8.14 | 6,349,104 | — | — |
| 2023-03-14 | $8.53 | $8.53 | 4,607,075 | — | — |
| 2023-03-13 | $8.37 | $8.37 | 6,537,888 | — | — |
| 2023-03-10 | $8.38 | $8.38 | 7,757,284 | — | — |
| 2023-03-09 | $8.74 | $8.74 | 7,245,580 | — | — |
| 2023-03-08 | $9.48 | $9.48 | 4,147,286 | — | — |
| 2023-03-07 | $9.37 | $9.37 | 3,793,813 | — | — |
| 2023-03-06 | $9.61 | $9.61 | 3,819,398 | — | — |
| 2023-03-03 | $9.78 | $9.78 | 6,451,196 | — | — |
| 2023-03-02 | $9.35 | $9.35 | 7,849,192 | — | — |
| 2023-03-01 | $9.61 | $9.61 | 4,920,059 | — | — |
| 2023-02-28 | $9.50 | $9.50 | 2,729,668 | — | — |
| 2023-02-27 | $9.57 | $9.57 | 4,866,901 | — | — |
| 2023-02-24 | $9.16 | $9.16 | 5,118,530 | — | — |
| 2023-02-23 | $9.43 | $9.43 | 5,264,838 | — | — |
| 2023-02-22 | $9.18 | $9.18 | 4,312,224 | — | — |
| 2023-02-21 | $9.08 | $9.08 | 7,201,613 | — | — |
| 2023-02-17 | $9.48 | $9.48 | 9,900,976 | — | — |
| 2023-02-16 | $10.17 | $10.17 | 7,046,611 | — | — |
| 2023-02-15 | $10.06 | $10.06 | 4,918,072 | — | — |
| 2023-02-14 | $10.02 | $10.02 | 5,992,402 | — | — |
| 2023-02-13 | $9.71 | $9.71 | 4,870,379 | — | — |
| 2023-02-10 | $9.88 | $9.88 | 8,283,146 | — | — |
| 2023-02-09 | $10.39 | $10.39 | 10,544,828 | — | — |
| 2023-02-08 | $10.28 | $10.28 | 7,899,617 | — | — |
| 2023-02-07 | $10.42 | $10.42 | 23,439,024 | — | — |
| 2023-02-06 | $9.44 | $9.44 | 5,109,091 | — | — |
| 2023-02-03 | $9.79 | $9.79 | 5,246,456 | — | — |
| 2023-02-02 | $10.05 | $10.05 | 9,339,095 | — | — |
| 2023-02-01 | $9.94 | $9.94 | 19,971,112 | — | — |
| 2023-01-31 | $10.16 | $10.16 | 34,806,802 | — | — |
| 2023-01-30 | $8.85 | $8.85 | 3,788,348 | — | — |
| 2023-01-27 | $9.06 | $9.06 | 4,474,926 | — | — |
| 2023-01-26 | $8.90 | $8.90 | 5,302,843 | — | — |
| 2023-01-25 | $8.97 | $8.97 | 5,047,985 | — | — |
| 2023-01-24 | $8.82 | $8.82 | 3,548,642 | — | — |
| 2023-01-23 | $8.72 | $8.72 | 5,483,430 | — | — |
| 2023-01-20 | $8.37 | $8.37 | 4,133,624 | — | — |
| 2023-01-19 | $8.03 | $8.03 | 4,849,762 | — | — |
| 2023-01-18 | $8.01 | $8.01 | 5,434,992 | — | — |
| 2023-01-17 | $8.33 | $8.33 | 5,102,136 | — | — |
| 2023-01-13 | $8.34 | $8.34 | 6,936,322 | — | — |
| 2023-01-12 | $8.41 | $8.41 | 6,799,950 | — | — |
| 2023-01-11 | $8.10 | $8.10 | 9,115,038 | — | — |
| 2023-01-10 | $7.61 | $7.61 | 6,603,466 | — | — |
| 2023-01-09 | $7.68 | $7.68 | 7,882,229 | — | — |
| 2023-01-06 | $7.62 | $7.62 | 5,237,762 | — | — |
| 2023-01-05 | $7.52 | $7.52 | 5,445,176 | — | — |
| 2023-01-04 | $7.63 | $7.63 | 8,755,852 | — | — |
| 2023-01-03 | $7.18 | $7.18 | 7,792,308 | — | — |