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
- 2014-12-11 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 | $6.95 | $9.43 | 1,232,300 | — | — |
| 2023-12-28 | $6.85 | $9.30 | 1,115,400 | — | — |
| 2023-12-27 | $6.69 | $9.08 | 1,022,700 | — | — |
| 2023-12-26 | $6.78 | $9.20 | 966,000 | — | — |
| 2023-12-22 | $6.91 | $9.38 | 1,263,200 | — | — |
| 2023-12-21 | $7.07 | $9.60 | 635,900 | — | — |
| 2023-12-20 | $6.91 | $9.38 | 751,400 | — | — |
| 2023-12-19 | $7.11 | $9.65 | 956,100 | — | — |
| 2023-12-18 | $7.01 | $9.51 | 1,311,100 | — | — |
| 2023-12-15 | $7.16 | $9.72 | 2,396,300 | — | — |
| 2023-12-14 | $6.92 | $9.39 | 1,704,300 | — | — |
| 2023-12-13 | $6.89 | $9.35 | 1,632,800 | — | — |
| 2023-12-12 | $7.00 | $9.50 | 2,111,000 | — | — |
| 2023-12-11 | $6.88 | $9.34 | 2,485,500 | — | — |
| 2023-12-08 | $7.20 | $9.77 | 4,684,600 | — | — |
| 2023-12-07 | $6.57 | $8.92 | 1,291,600 | — | — |
| 2023-12-06 | $6.59 | $8.94 | 1,291,300 | — | — |
| 2023-12-05 | $6.55 | $8.89 | 1,651,300 | — | — |
| 2023-12-04 | $6.62 | $8.98 | 1,692,300 | — | — |
| 2023-12-01 | $6.55 | $8.89 | 1,436,000 | — | — |
| 2023-11-30 | $6.46 | $8.77 | 1,346,700 | — | — |
| 2023-11-29 | $6.51 | $8.84 | 1,156,500 | — | — |
| 2023-11-28 | $6.65 | $9.03 | 1,251,100 | — | — |
| 2023-11-27 | $6.69 | $9.08 | 1,520,700 | — | — |
| 2023-11-24 | $7.01 | $9.51 | 358,800 | — | — |
| 2023-11-22 | $6.99 | $9.49 | 479,800 | — | — |
| 2023-11-21 | $7.02 | $9.53 | 626,400 | — | — |
| 2023-11-20 | $7.15 | $9.70 | 1,417,200 | — | — |
| 2023-11-17 | $6.97 | $9.46 | 717,800 | — | — |
| 2023-11-16 | $7.06 | $9.58 | 677,000 | — | — |
| 2023-11-15 | $7.23 | $9.81 | 699,000 | — | — |
| 2023-11-14 | $7.03 | $9.54 | 940,100 | — | — |
| 2023-11-13 | $6.96 | $9.45 | 474,900 | — | — |
| 2023-11-10 | $6.94 | $9.42 | 676,100 | — | — |
| 2023-11-09 | $6.80 | $9.23 | 617,600 | — | — |
| 2023-11-08 | $6.91 | $9.38 | 608,000 | — | — |
| 2023-11-07 | $7.04 | $9.55 | 380,500 | — | — |
| 2023-11-06 | $7.17 | $9.73 | 483,800 | — | — |
| 2023-11-03 | $7.16 | $9.72 | 649,900 | — | — |
| 2023-11-02 | $6.98 | $9.47 | 418,800 | — | — |
| 2023-11-01 | $7.07 | $9.60 | 363,200 | — | — |
| 2023-10-31 | $7.08 | $9.61 | 423,500 | — | — |
| 2023-10-30 | $7.15 | $9.70 | 765,100 | — | — |
| 2023-10-27 | $7.03 | $9.54 | 403,400 | — | — |
| 2023-10-26 | $6.99 | $9.49 | 1,084,500 | — | — |
| 2023-10-25 | $7.05 | $9.57 | 574,300 | — | — |
| 2023-10-24 | $7.15 | $9.70 | 718,600 | — | — |
| 2023-10-23 | $6.85 | $9.30 | 868,400 | — | — |
| 2023-10-20 | $6.74 | $9.15 | 733,000 | — | — |
| 2023-10-19 | $6.81 | $9.24 | 837,800 | — | — |
| 2023-10-18 | $7.01 | $9.51 | 559,700 | — | — |
| 2023-10-17 | $7.19 | $9.76 | 681,000 | — | — |
| 2023-10-16 | $7.13 | $9.68 | 811,100 | — | — |
| 2023-10-13 | $7.06 | $9.58 | 668,100 | — | — |
| 2023-10-12 | $7.16 | $9.72 | 1,147,000 | — | — |
| 2023-10-11 | $7.37 | $10.00 | 1,519,300 | — | — |
| 2023-10-10 | $7.40 | $10.04 | 1,555,400 | — | — |
| 2023-10-09 | $7.28 | $9.88 | 1,363,700 | — | — |
| 2023-10-06 | $7.15 | $9.70 | 999,500 | — | — |
| 2023-10-05 | $6.84 | $9.28 | 647,500 | — | — |
| 2023-10-04 | $6.92 | $9.39 | 986,900 | — | — |
| 2023-10-03 | $6.89 | $9.35 | 520,800 | — | — |
| 2023-10-02 | $7.13 | $9.68 | 1,000,400 | — | — |
| 2023-09-29 | $6.98 | $9.47 | 1,057,900 | — | — |
| 2023-09-28 | $6.98 | $9.47 | 447,400 | — | — |
| 2023-09-27 | $7.02 | $9.53 | 688,600 | — | — |
| 2023-09-26 | $6.95 | $9.43 | 666,800 | — | — |
| 2023-09-25 | $7.11 | $9.65 | 904,400 | — | — |
| 2023-09-22 | $7.08 | $9.61 | 970,800 | — | — |
| 2023-09-21 | $6.95 | $9.43 | 1,061,200 | — | — |
| 2023-09-20 | $7.04 | $9.55 | 966,100 | — | — |
| 2023-09-19 | $7.09 | $9.62 | 2,136,200 | — | — |
| 2023-09-18 | $7.15 | $9.70 | 1,784,900 | — | — |
| 2023-09-15 | $7.17 | $9.73 | 1,634,500 | — | — |
| 2023-09-14 | $7.22 | $9.80 | 2,696,300 | — | — |
| 2023-09-13 | $7.25 | $9.84 | 2,025,500 | — | — |
| 2023-09-12 | $7.46 | $10.12 | 1,408,800 | — | — |
| 2023-09-11 | $7.52 | $10.21 | 909,500 | — | — |
| 2023-09-08 | $7.62 | $10.34 | 1,049,000 | — | — |
| 2023-09-07 | $7.72 | $10.48 | 1,539,200 | — | — |
| 2023-09-06 | $8.02 | $10.88 | 1,512,000 | — | — |
| 2023-09-05 | $8.09 | $10.98 | 1,880,200 | — | — |
| 2023-09-01 | $8.65 | $11.74 | 1,643,200 | — | — |
| 2023-08-31 | $8.63 | $11.71 | 4,516,800 | — | — |
| 2023-08-30 | $9.53 | $12.93 | 1,154,900 | — | — |
| 2023-08-29 | $9.62 | $13.06 | 1,140,400 | — | — |
| 2023-08-28 | $9.37 | $12.72 | 1,131,600 | — | — |
| 2023-08-25 | $9.00 | $12.21 | 2,887,500 | — | — |
| 2023-08-24 | $9.30 | $12.62 | 968,800 | — | — |
| 2023-08-23 | $9.18 | $12.46 | 608,800 | — | — |
| 2023-08-22 | $9.34 | $12.68 | 581,200 | — | — |
| 2023-08-21 | $9.25 | $12.55 | 1,075,700 | — | — |
| 2023-08-18 | $9.47 | $12.85 | 2,220,800 | — | — |
| 2023-08-17 | $9.89 | $13.42 | 739,700 | — | — |
| 2023-08-16 | $9.82 | $13.33 | 997,100 | — | — |
| 2023-08-15 | $10.00 | $13.57 | 864,900 | — | — |
| 2023-08-14 | $10.14 | $13.76 | 1,252,800 | — | — |
| 2023-08-11 | $10.05 | $13.64 | 1,342,700 | — | — |
| 2023-08-10 | $10.39 | $14.10 | 591,100 | — | — |
| 2023-08-09 | $10.36 | $14.06 | 469,900 | — | — |
| 2023-08-08 | $10.37 | $14.07 | 1,087,500 | — | — |
| 2023-08-07 | $10.42 | $14.14 | 1,231,700 | — | — |
| 2023-08-04 | $10.78 | $14.63 | 1,475,200 | — | — |
| 2023-08-03 | $10.53 | $14.29 | 732,500 | — | — |
| 2023-08-02 | $10.35 | $14.05 | 1,035,000 | — | — |
| 2023-08-01 | $10.64 | $14.44 | 697,000 | — | — |
| 2023-07-31 | $10.65 | $14.45 | 1,064,800 | — | — |
| 2023-07-28 | $10.52 | $14.28 | 1,203,000 | — | — |
| 2023-07-27 | $9.85 | $13.37 | 1,924,100 | — | — |
| 2023-07-26 | $10.26 | $13.92 | 1,705,900 | — | — |
| 2023-07-25 | $10.46 | $14.20 | 1,310,400 | — | — |
| 2023-07-24 | $10.49 | $14.24 | 1,071,000 | — | — |
| 2023-07-21 | $10.23 | $13.88 | 890,100 | — | — |
| 2023-07-20 | $10.33 | $14.02 | 882,500 | — | — |
| 2023-07-19 | $10.28 | $13.95 | 1,000,000 | — | — |
| 2023-07-18 | $10.22 | $13.87 | 1,786,700 | — | — |
| 2023-07-17 | $10.61 | $14.40 | 629,800 | — | — |
| 2023-07-14 | $10.73 | $14.56 | 1,265,800 | — | — |
| 2023-07-13 | $10.82 | $14.68 | 1,438,700 | — | — |
| 2023-07-12 | $10.27 | $13.94 | 899,100 | — | — |
| 2023-07-11 | $10.12 | $13.73 | 1,062,200 | — | — |
| 2023-07-10 | $9.97 | $13.53 | 802,500 | — | — |
| 2023-07-07 | $10.01 | $13.59 | 940,100 | — | — |
| 2023-07-06 | $9.87 | $13.40 | 1,014,700 | — | — |
| 2023-07-05 | $9.94 | $13.49 | 1,076,200 | — | — |
| 2023-07-03 | $9.88 | $13.41 | 1,149,200 | — | — |
| 2023-06-30 | $9.61 | $13.04 | 1,126,500 | — | — |
| 2023-06-29 | $9.64 | $13.08 | 741,700 | — | — |
| 2023-06-28 | $9.66 | $13.11 | 1,219,600 | — | — |
| 2023-06-27 | $9.46 | $12.84 | 884,300 | — | — |
| 2023-06-26 | $9.36 | $12.70 | 1,112,000 | — | — |
| 2023-06-23 | $9.28 | $12.59 | 754,800 | — | — |
| 2023-06-22 | $9.44 | $12.81 | 594,200 | — | — |
| 2023-06-21 | $9.58 | $13.00 | 1,183,300 | — | — |
| 2023-06-20 | $9.41 | $12.77 | 1,518,400 | — | — |
| 2023-06-16 | $9.79 | $13.29 | 1,826,100 | — | — |
| 2023-06-15 | $9.99 | $13.56 | 2,180,400 | — | — |
| 2023-06-14 | $9.71 | $13.18 | 1,622,500 | — | — |
| 2023-06-13 | $9.49 | $12.88 | 1,219,400 | — | — |
| 2023-06-12 | $9.29 | $12.61 | 1,615,800 | — | — |
| 2023-06-09 | $9.17 | $12.45 | 2,299,100 | — | — |
| 2023-06-08 | $9.36 | $12.70 | 1,913,900 | — | — |
| 2023-06-07 | $9.02 | $12.24 | 1,975,900 | — | — |
| 2023-06-06 | $8.79 | $11.93 | 2,098,300 | — | — |
| 2023-06-05 | $8.94 | $12.13 | 1,296,500 | — | — |
| 2023-06-02 | $8.88 | $12.05 | 1,006,600 | — | — |
| 2023-06-01 | $8.56 | $11.62 | 1,131,500 | — | — |
| 2023-05-31 | $8.07 | $10.95 | 1,858,400 | — | — |
| 2023-05-30 | $8.13 | $11.03 | 949,200 | — | — |
| 2023-05-26 | $8.36 | $11.35 | 695,800 | — | — |
| 2023-05-25 | $8.25 | $11.20 | 948,400 | — | — |
| 2023-05-24 | $8.58 | $11.64 | 977,400 | — | — |
| 2023-05-23 | $8.51 | $11.55 | 695,500 | — | — |
| 2023-05-22 | $8.65 | $11.74 | 1,088,800 | — | — |
| 2023-05-19 | $8.32 | $11.29 | 811,400 | — | — |
| 2023-05-18 | $8.52 | $11.56 | 894,200 | — | — |
| 2023-05-17 | $8.85 | $12.01 | 1,463,200 | — | — |
| 2023-05-16 | $9.19 | $12.47 | 1,054,800 | — | — |
| 2023-05-15 | $9.57 | $12.99 | 1,711,100 | — | — |
| 2023-05-12 | $9.02 | $12.24 | 3,593,000 | — | — |
| 2023-05-11 | $8.56 | $11.62 | 1,059,500 | — | — |
| 2023-05-10 | $8.05 | $10.93 | 1,003,100 | — | — |
| 2023-05-09 | $7.97 | $10.82 | 845,600 | — | — |
| 2023-05-08 | $8.21 | $11.14 | 524,400 | — | — |
| 2023-05-05 | $8.35 | $11.33 | 554,900 | — | — |
| 2023-05-04 | $8.26 | $11.21 | 717,400 | — | — |
| 2023-05-03 | $8.01 | $10.87 | 1,282,200 | — | — |
| 2023-05-02 | $7.87 | $10.68 | 871,300 | — | — |
| 2023-05-01 | $8.28 | $11.24 | 696,300 | — | — |
| 2023-04-28 | $8.36 | $11.35 | 1,460,000 | — | — |
| 2023-04-27 | $7.78 | $10.56 | 1,395,800 | — | — |
| 2023-04-26 | $8.31 | $10.30 | 1,389,200 | — | — |
| 2023-04-25 | $8.10 | $10.04 | 1,878,800 | — | — |
| 2023-04-24 | $8.22 | $10.19 | 1,403,800 | — | — |
| 2023-04-21 | $8.38 | $10.39 | 2,237,500 | — | — |
| 2023-04-20 | $8.63 | $10.70 | 1,044,800 | — | — |
| 2023-04-19 | $8.80 | $10.91 | 1,865,300 | — | — |
| 2023-04-18 | $9.24 | $11.45 | 1,642,700 | — | — |
| 2023-04-17 | $9.20 | $11.40 | 2,533,800 | — | — |
| 2023-04-14 | $8.72 | $10.81 | 1,871,700 | — | — |
| 2023-04-13 | $8.32 | $10.31 | 761,300 | — | — |
| 2023-04-12 | $8.11 | $10.05 | 1,097,700 | — | — |
| 2023-04-11 | $8.53 | $10.57 | 1,149,600 | — | — |
| 2023-04-10 | $8.68 | $10.76 | 1,106,100 | — | — |
| 2023-04-06 | $8.82 | $10.93 | 998,600 | — | — |
| 2023-04-05 | $8.61 | $10.67 | 1,038,500 | — | — |
| 2023-04-04 | $8.88 | $11.01 | 976,100 | — | — |
| 2023-04-03 | $9.14 | $11.33 | 1,147,600 | — | — |
| 2023-03-31 | $9.10 | $11.28 | 1,809,500 | — | — |
| 2023-03-30 | $9.08 | $11.26 | 1,140,000 | — | — |
| 2023-03-29 | $8.77 | $10.87 | 920,700 | — | — |
| 2023-03-28 | $8.76 | $10.86 | 1,438,000 | — | — |
| 2023-03-27 | $8.40 | $10.41 | 1,564,700 | — | — |
| 2023-03-24 | $8.33 | $10.33 | 1,134,100 | — | — |
| 2023-03-23 | $8.48 | $10.51 | 1,857,500 | — | — |
| 2023-03-22 | $8.34 | $10.34 | 1,242,700 | — | — |
| 2023-03-21 | $8.51 | $10.55 | 2,018,900 | — | — |
| 2023-03-20 | $8.51 | $10.55 | 2,585,400 | — | — |
| 2023-03-17 | $7.91 | $9.81 | 1,799,100 | — | — |
| 2023-03-16 | $7.71 | $9.56 | 4,520,200 | — | — |
| 2023-03-15 | $8.40 | $10.41 | 2,338,500 | — | — |
| 2023-03-14 | $8.71 | $10.80 | 873,600 | — | — |
| 2023-03-13 | $8.59 | $10.65 | 1,229,400 | — | — |
| 2023-03-10 | $8.50 | $10.54 | 2,110,000 | — | — |
| 2023-03-09 | $8.34 | $10.34 | 879,500 | — | — |
| 2023-03-08 | $8.66 | $10.73 | 1,030,100 | — | — |
| 2023-03-07 | $8.60 | $10.66 | 1,790,100 | — | — |
| 2023-03-06 | $8.95 | $11.09 | 1,100,500 | — | — |
| 2023-03-03 | $9.30 | $11.53 | 942,200 | — | — |
| 2023-03-02 | $9.16 | $11.35 | 1,247,900 | — | — |
| 2023-03-01 | $9.01 | $11.17 | 1,198,600 | — | — |
| 2023-02-28 | $8.81 | $10.92 | 1,774,200 | — | — |
| 2023-02-27 | $8.94 | $11.08 | 1,098,800 | — | — |
| 2023-02-24 | $8.92 | $11.06 | 1,126,200 | — | — |
| 2023-02-23 | $9.12 | $11.31 | 869,000 | — | — |
| 2023-02-22 | $9.19 | $11.39 | 945,000 | — | — |
| 2023-02-21 | $9.28 | $11.50 | 1,214,800 | — | — |
| 2023-02-17 | $9.49 | $11.76 | 1,021,400 | — | — |
| 2023-02-16 | $9.89 | $12.26 | 1,207,300 | — | — |
| 2023-02-15 | $10.45 | $12.95 | 879,000 | — | — |
| 2023-02-14 | $10.27 | $12.73 | 1,359,800 | — | — |
| 2023-02-13 | $10.44 | $12.94 | 1,698,400 | — | — |
| 2023-02-10 | $9.92 | $12.30 | 1,157,400 | — | — |
| 2023-02-09 | $10.42 | $12.92 | 1,064,700 | — | — |
| 2023-02-08 | $10.43 | $12.93 | 744,000 | — | — |
| 2023-02-07 | $10.78 | $13.36 | 1,136,900 | — | — |
| 2023-02-06 | $10.31 | $12.78 | 3,390,800 | — | — |
| 2023-02-03 | $10.45 | $12.95 | 1,168,900 | — | — |
| 2023-02-02 | $11.07 | $13.72 | 1,502,900 | — | — |
| 2023-02-01 | $11.23 | $13.92 | 2,906,500 | — | — |
| 2023-01-31 | $10.25 | $12.71 | 2,117,400 | — | — |
| 2023-01-30 | $10.26 | $12.72 | 3,047,400 | — | — |
| 2023-01-27 | $11.15 | $13.82 | 1,738,300 | — | — |
| 2023-01-26 | $11.31 | $14.02 | 2,700,100 | — | — |
| 2023-01-25 | $10.40 | $12.89 | 1,387,400 | — | — |
| 2023-01-24 | $10.35 | $12.83 | 1,837,700 | — | — |
| 2023-01-23 | $10.28 | $12.74 | 1,808,100 | — | — |
| 2023-01-20 | $10.29 | $12.76 | 2,138,000 | — | — |
| 2023-01-19 | $10.03 | $12.43 | 1,418,300 | — | — |
| 2023-01-18 | $9.89 | $12.26 | 2,495,300 | — | — |
| 2023-01-17 | $10.22 | $12.67 | 2,601,300 | — | — |
| 2023-01-13 | $10.65 | $13.20 | 2,047,500 | — | — |
| 2023-01-12 | $10.10 | $12.52 | 3,276,500 | — | — |
| 2023-01-11 | $10.56 | $13.09 | 2,153,800 | — | — |
| 2023-01-10 | $10.19 | $12.63 | 1,228,800 | — | — |
| 2023-01-09 | $9.89 | $12.26 | 2,632,100 | — | — |
| 2023-01-06 | $9.82 | $12.17 | 1,570,000 | — | — |
| 2023-01-05 | $9.82 | $12.17 | 2,391,600 | — | — |
| 2023-01-04 | $9.62 | $11.92 | 1,673,700 | — | — |
| 2023-01-03 | $9.51 | $11.79 | 3,398,500 | — | — |