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
- 2007-10-18 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 | $5.63 | $10.45 | 782,900 | — | — |
| 2023-12-28 | $5.65 | $10.49 | 2,210,300 | — | — |
| 2023-12-27 | $5.69 | $10.57 | 1,150,000 | — | — |
| 2023-12-26 | $5.70 | $10.58 | 1,266,100 | — | — |
| 2023-12-22 | $5.65 | $10.49 | 930,800 | — | — |
| 2023-12-21 | $5.58 | $10.36 | 2,066,700 | — | — |
| 2023-12-20 | $5.52 | $10.25 | 2,391,500 | — | — |
| 2023-12-19 | $5.67 | $10.53 | 1,700,200 | — | — |
| 2023-12-18 | $5.61 | $10.42 | 1,886,300 | — | — |
| 2023-12-15 | $5.67 | $10.53 | 2,245,200 | — | — |
| 2023-12-14 | $5.77 | $10.71 | 3,488,100 | — | — |
| 2023-12-13 | $5.64 | $10.47 | 2,357,600 | — | — |
| 2023-12-12 | $5.51 | $10.23 | 1,454,600 | — | — |
| 2023-12-11 | $5.56 | $10.32 | 1,323,400 | — | — |
| 2023-12-08 | $5.61 | $10.42 | 1,711,200 | — | — |
| 2023-12-07 | $5.60 | $10.40 | 3,167,800 | — | — |
| 2023-12-06 | $5.50 | $10.21 | 1,682,100 | — | — |
| 2023-12-05 | $5.44 | $10.10 | 1,532,500 | — | — |
| 2023-12-04 | $5.49 | $10.19 | 4,590,600 | — | — |
| 2023-12-01 | $5.46 | $10.14 | 2,283,800 | — | — |
| 2023-11-30 | $5.35 | $9.68 | 3,072,700 | — | — |
| 2023-11-29 | $5.30 | $9.59 | 1,340,300 | — | — |
| 2023-11-28 | $5.20 | $9.41 | 1,717,500 | — | — |
| 2023-11-27 | $5.19 | $9.39 | 1,324,100 | — | — |
| 2023-11-24 | $5.23 | $9.46 | 873,100 | — | — |
| 2023-11-22 | $5.13 | $9.28 | 937,400 | — | — |
| 2023-11-21 | $5.19 | $9.39 | 1,175,100 | — | — |
| 2023-11-20 | $5.24 | $9.48 | 1,573,000 | — | — |
| 2023-11-17 | $5.25 | $9.50 | 2,204,700 | — | — |
| 2023-11-16 | $4.99 | $9.03 | 1,566,800 | — | — |
| 2023-11-15 | $5.12 | $9.26 | 2,083,300 | — | — |
| 2023-11-14 | $5.06 | $9.15 | 1,930,600 | — | — |
| 2023-11-13 | $4.80 | $8.68 | 2,638,500 | — | — |
| 2023-11-10 | $4.89 | $8.84 | 1,621,600 | — | — |
| 2023-11-09 | $4.87 | $8.81 | 2,371,200 | — | — |
| 2023-11-08 | $4.82 | $8.72 | 3,582,300 | — | — |
| 2023-11-07 | $4.83 | $8.74 | 2,997,100 | — | — |
| 2023-11-06 | $4.70 | $8.50 | 3,397,000 | — | — |
| 2023-11-03 | $4.69 | $8.48 | 2,126,900 | — | — |
| 2023-11-02 | $4.51 | $8.16 | 3,129,500 | — | — |
| 2023-11-01 | $4.33 | $7.83 | 1,915,900 | — | — |
| 2023-10-31 | $4.39 | $7.94 | 3,222,100 | — | — |
| 2023-10-30 | $4.38 | $7.92 | 3,264,400 | — | — |
| 2023-10-27 | $4.42 | $7.99 | 3,830,100 | — | — |
| 2023-10-26 | $5.08 | $9.19 | 2,212,000 | — | — |
| 2023-10-25 | $5.12 | $9.26 | 2,463,900 | — | — |
| 2023-10-24 | $5.16 | $9.33 | 2,748,400 | — | — |
| 2023-10-23 | $5.33 | $9.64 | 1,588,200 | — | — |
| 2023-10-20 | $5.38 | $9.73 | 1,405,100 | — | — |
| 2023-10-19 | $5.46 | $9.88 | 1,509,500 | — | — |
| 2023-10-18 | $5.60 | $10.13 | 1,234,000 | — | — |
| 2023-10-17 | $5.76 | $10.42 | 2,367,600 | — | — |
| 2023-10-16 | $5.68 | $10.27 | 1,594,100 | — | — |
| 2023-10-13 | $5.56 | $10.06 | 1,136,200 | — | — |
| 2023-10-12 | $5.70 | $10.31 | 1,792,100 | — | — |
| 2023-10-11 | $5.76 | $10.42 | 1,199,800 | — | — |
| 2023-10-10 | $5.70 | $10.31 | 1,130,100 | — | — |
| 2023-10-09 | $5.54 | $10.02 | 1,070,600 | — | — |
| 2023-10-06 | $5.63 | $10.18 | 1,576,000 | — | — |
| 2023-10-05 | $5.57 | $10.07 | 1,089,000 | — | — |
| 2023-10-04 | $5.56 | $10.06 | 921,700 | — | — |
| 2023-10-03 | $5.53 | $10.00 | 1,160,100 | — | — |
| 2023-10-02 | $5.59 | $10.11 | 1,324,200 | — | — |
| 2023-09-29 | $5.83 | $10.54 | 1,390,200 | — | — |
| 2023-09-28 | $5.85 | $10.58 | 2,006,800 | — | — |
| 2023-09-27 | $5.85 | $10.58 | 1,127,000 | — | — |
| 2023-09-26 | $5.84 | $10.56 | 959,500 | — | — |
| 2023-09-25 | $5.91 | $10.69 | 1,388,500 | — | — |
| 2023-09-22 | $5.93 | $10.73 | 1,570,200 | — | — |
| 2023-09-21 | $5.97 | $10.80 | 983,500 | — | — |
| 2023-09-20 | $6.00 | $10.85 | 928,600 | — | — |
| 2023-09-19 | $5.86 | $10.60 | 1,067,800 | — | — |
| 2023-09-18 | $5.87 | $10.62 | 904,200 | — | — |
| 2023-09-15 | $5.94 | $10.74 | 1,182,800 | — | — |
| 2023-09-14 | $6.00 | $10.85 | 1,142,300 | — | — |
| 2023-09-13 | $5.86 | $10.60 | 765,200 | — | — |
| 2023-09-12 | $5.84 | $10.56 | 1,224,000 | — | — |
| 2023-09-11 | $5.75 | $10.40 | 1,173,000 | — | — |
| 2023-09-08 | $5.67 | $10.26 | 1,101,900 | — | — |
| 2023-09-07 | $5.66 | $10.24 | 798,200 | — | — |
| 2023-09-06 | $5.76 | $10.42 | 1,009,500 | — | — |
| 2023-09-05 | $5.82 | $10.53 | 755,700 | — | — |
| 2023-09-01 | $5.93 | $10.73 | 600,200 | — | — |
| 2023-08-31 | $5.89 | $10.65 | 1,420,500 | — | — |
| 2023-08-30 | $6.03 | $10.91 | 1,159,900 | — | — |
| 2023-08-29 | $5.99 | $10.83 | 1,220,300 | — | — |
| 2023-08-28 | $5.90 | $10.67 | 1,362,100 | — | — |
| 2023-08-25 | $5.77 | $10.44 | 999,900 | — | — |
| 2023-08-24 | $5.75 | $10.40 | 1,142,300 | — | — |
| 2023-08-23 | $5.77 | $10.44 | 665,900 | — | — |
| 2023-08-22 | $5.70 | $10.31 | 939,500 | — | — |
| 2023-08-21 | $5.80 | $10.49 | 1,678,400 | — | — |
| 2023-08-18 | $5.83 | $10.54 | 1,145,800 | — | — |
| 2023-08-17 | $5.82 | $10.53 | 1,084,700 | — | — |
| 2023-08-16 | $5.79 | $10.47 | 1,837,300 | — | — |
| 2023-08-15 | $5.98 | $10.82 | 3,068,100 | — | — |
| 2023-08-14 | $6.00 | $10.85 | 1,179,000 | — | — |
| 2023-08-11 | $6.04 | $10.92 | 837,300 | — | — |
| 2023-08-10 | $6.00 | $10.85 | 1,324,700 | — | — |
| 2023-08-09 | $6.12 | $10.81 | 886,700 | — | — |
| 2023-08-08 | $6.12 | $10.81 | 1,592,000 | — | — |
| 2023-08-07 | $6.21 | $10.97 | 720,500 | — | — |
| 2023-08-04 | $6.12 | $10.81 | 1,499,800 | — | — |
| 2023-08-03 | $6.06 | $10.71 | 3,163,300 | — | — |
| 2023-08-02 | $5.96 | $10.53 | 1,311,200 | — | — |
| 2023-08-01 | $6.11 | $10.80 | 1,442,100 | — | — |
| 2023-07-31 | $6.35 | $11.22 | 1,161,000 | — | — |
| 2023-07-28 | $6.34 | $11.20 | 1,444,200 | — | — |
| 2023-07-27 | $6.19 | $10.94 | 1,702,800 | — | — |
| 2023-07-26 | $6.36 | $11.24 | 1,393,000 | — | — |
| 2023-07-25 | $6.48 | $11.45 | 1,239,000 | — | — |
| 2023-07-24 | $6.53 | $11.54 | 905,600 | — | — |
| 2023-07-21 | $6.51 | $11.50 | 954,500 | — | — |
| 2023-07-20 | $6.66 | $11.77 | 840,900 | — | — |
| 2023-07-19 | $6.78 | $11.98 | 2,253,200 | — | — |
| 2023-07-18 | $6.58 | $11.63 | 960,500 | — | — |
| 2023-07-17 | $6.50 | $11.49 | 921,800 | — | — |
| 2023-07-14 | $6.38 | $11.27 | 1,157,600 | — | — |
| 2023-07-13 | $6.47 | $11.43 | 1,466,500 | — | — |
| 2023-07-12 | $6.36 | $11.24 | 2,159,500 | — | — |
| 2023-07-11 | $6.11 | $10.80 | 1,101,100 | — | — |
| 2023-07-10 | $5.98 | $10.57 | 1,110,300 | — | — |
| 2023-07-07 | $5.99 | $10.58 | 1,591,700 | — | — |
| 2023-07-06 | $5.93 | $10.48 | 1,422,700 | — | — |
| 2023-07-05 | $6.04 | $10.67 | 1,127,500 | — | — |
| 2023-07-03 | $6.25 | $11.04 | 1,115,100 | — | — |
| 2023-06-30 | $6.12 | $10.81 | 2,406,300 | — | — |
| 2023-06-29 | $5.97 | $10.55 | 819,600 | — | — |
| 2023-06-28 | $5.93 | $10.48 | 1,951,000 | — | — |
| 2023-06-27 | $5.89 | $10.41 | 1,139,100 | — | — |
| 2023-06-26 | $5.86 | $10.35 | 1,495,700 | — | — |
| 2023-06-23 | $5.79 | $10.23 | 1,501,400 | — | — |
| 2023-06-22 | $5.94 | $10.50 | 2,052,800 | — | — |
| 2023-06-21 | $6.01 | $10.62 | 2,561,200 | — | — |
| 2023-06-20 | $6.26 | $11.06 | 1,776,400 | — | — |
| 2023-06-16 | $6.59 | $11.64 | 1,775,800 | — | — |
| 2023-06-15 | $6.59 | $11.64 | 927,100 | — | — |
| 2023-06-14 | $6.71 | $11.86 | 910,900 | — | — |
| 2023-06-13 | $6.69 | $11.82 | 738,600 | — | — |
| 2023-06-12 | $6.54 | $11.56 | 1,189,500 | — | — |
| 2023-06-09 | $6.59 | $11.64 | 1,555,300 | — | — |
| 2023-06-08 | $6.58 | $11.63 | 950,300 | — | — |
| 2023-06-07 | $6.51 | $11.50 | 1,535,100 | — | — |
| 2023-06-06 | $6.51 | $11.50 | 1,132,700 | — | — |
| 2023-06-05 | $6.43 | $11.36 | 994,700 | — | — |
| 2023-06-02 | $6.67 | $11.79 | 1,546,300 | — | — |
| 2023-06-01 | $6.61 | $11.68 | 1,228,600 | — | — |
| 2023-05-31 | $6.47 | $11.43 | 1,964,800 | — | — |
| 2023-05-30 | $6.63 | $11.72 | 1,213,400 | — | — |
| 2023-05-26 | $6.67 | $11.79 | 874,200 | — | — |
| 2023-05-25 | $6.65 | $11.75 | 810,700 | — | — |
| 2023-05-24 | $6.64 | $11.73 | 869,600 | — | — |
| 2023-05-23 | $6.78 | $11.98 | 1,191,800 | — | — |
| 2023-05-22 | $6.78 | $11.98 | 1,572,200 | — | — |
| 2023-05-19 | $6.72 | $11.87 | 1,078,000 | — | — |
| 2023-05-18 | $6.68 | $11.80 | 1,238,200 | — | — |
| 2023-05-17 | $6.74 | $11.91 | 1,943,200 | — | — |
| 2023-05-16 | $6.60 | $11.66 | 896,000 | — | — |
| 2023-05-15 | $6.68 | $11.80 | 1,081,600 | — | — |
| 2023-05-12 | $6.52 | $11.52 | 786,700 | — | — |
| 2023-05-11 | $6.53 | $11.54 | 1,409,900 | — | — |
| 2023-05-10 | $6.60 | $11.66 | 1,687,300 | — | — |
| 2023-05-09 | $6.62 | $11.70 | 1,122,200 | — | — |
| 2023-05-08 | $6.64 | $11.73 | 689,300 | — | — |
| 2023-05-05 | $6.63 | $11.72 | 2,036,700 | — | — |
| 2023-05-04 | $6.35 | $11.22 | 3,423,400 | — | — |
| 2023-05-03 | $6.36 | $11.24 | 3,011,000 | — | — |
| 2023-05-02 | $6.48 | $11.45 | 3,728,700 | — | — |
| 2023-05-01 | $6.50 | $11.49 | 2,543,800 | — | — |
| 2023-04-28 | $6.63 | $11.72 | 2,482,200 | — | — |
| 2023-04-27 | $6.97 | $12.32 | 1,561,600 | — | — |
| 2023-04-26 | $6.83 | $12.07 | 1,528,300 | — | — |
| 2023-04-25 | $6.66 | $11.77 | 1,537,800 | — | — |
| 2023-04-24 | $6.95 | $12.28 | 1,220,400 | — | — |
| 2023-04-21 | $6.83 | $12.07 | 2,287,700 | — | — |
| 2023-04-20 | $6.95 | $12.28 | 4,414,300 | — | — |
| 2023-04-19 | $6.90 | $12.19 | 859,500 | — | — |
| 2023-04-18 | $6.86 | $12.12 | 1,000,600 | — | — |
| 2023-04-17 | $6.81 | $12.03 | 1,980,900 | — | — |
| 2023-04-14 | $6.93 | $12.25 | 2,557,900 | — | — |
| 2023-04-13 | $6.88 | $12.16 | 1,300,300 | — | — |
| 2023-04-12 | $6.81 | $12.03 | 1,187,300 | — | — |
| 2023-04-11 | $6.77 | $11.96 | 1,162,400 | — | — |
| 2023-04-10 | $6.79 | $12.00 | 921,100 | — | — |
| 2023-04-06 | $6.72 | $11.87 | 1,057,200 | — | — |
| 2023-04-05 | $6.63 | $11.72 | 1,464,700 | — | — |
| 2023-04-04 | $6.66 | $11.77 | 1,418,100 | — | — |
| 2023-04-03 | $6.65 | $11.75 | 1,935,100 | — | — |
| 2023-03-31 | $6.60 | $11.66 | 1,060,100 | — | — |
| 2023-03-30 | $6.60 | $11.66 | 1,434,600 | — | — |
| 2023-03-29 | $6.61 | $11.68 | 1,575,300 | — | — |
| 2023-03-28 | $6.50 | $11.49 | 1,798,000 | — | — |
| 2023-03-27 | $6.52 | $11.52 | 3,187,200 | — | — |
| 2023-03-24 | $6.43 | $11.36 | 3,246,000 | — | — |
| 2023-03-23 | $6.52 | $11.52 | 2,523,300 | — | — |
| 2023-03-22 | $6.52 | $11.52 | 2,077,300 | — | — |
| 2023-03-21 | $6.67 | $11.79 | 4,323,600 | — | — |
| 2023-03-20 | $6.30 | $11.13 | 6,094,000 | — | — |
| 2023-03-17 | $6.22 | $10.99 | 3,504,700 | — | — |
| 2023-03-16 | $6.47 | $11.43 | 3,632,100 | — | — |
| 2023-03-15 | $6.40 | $10.88 | 3,804,100 | — | — |
| 2023-03-14 | $6.76 | $11.50 | 2,188,200 | — | — |
| 2023-03-13 | $6.62 | $11.26 | 3,729,100 | — | — |
| 2023-03-10 | $6.80 | $11.57 | 2,218,900 | — | — |
| 2023-03-09 | $6.96 | $11.84 | 1,838,900 | — | — |
| 2023-03-08 | $6.99 | $11.89 | 634,600 | — | — |
| 2023-03-07 | $6.90 | $11.74 | 1,533,500 | — | — |
| 2023-03-06 | $7.11 | $12.09 | 1,038,000 | — | — |
| 2023-03-03 | $7.20 | $12.25 | 592,200 | — | — |
| 2023-03-02 | $7.09 | $12.06 | 1,137,400 | — | — |
| 2023-03-01 | $7.13 | $12.13 | 1,380,000 | — | — |
| 2023-02-28 | $7.08 | $12.04 | 1,992,500 | — | — |
| 2023-02-27 | $7.00 | $11.91 | 1,355,800 | — | — |
| 2023-02-24 | $6.84 | $11.63 | 1,774,000 | — | — |
| 2023-02-23 | $6.97 | $11.85 | 2,055,600 | — | — |
| 2023-02-22 | $6.92 | $11.77 | 1,380,300 | — | — |
| 2023-02-21 | $6.87 | $11.68 | 1,869,600 | — | — |
| 2023-02-17 | $7.01 | $11.92 | 2,310,800 | — | — |
| 2023-02-16 | $7.45 | $12.67 | 1,306,100 | — | — |
| 2023-02-15 | $7.39 | $12.57 | 1,565,100 | — | — |
| 2023-02-14 | $7.59 | $12.91 | 1,955,300 | — | — |
| 2023-02-13 | $7.51 | $12.77 | 682,000 | — | — |
| 2023-02-10 | $7.47 | $12.70 | 807,400 | — | — |
| 2023-02-09 | $7.53 | $12.81 | 995,300 | — | — |
| 2023-02-08 | $7.50 | $12.76 | 992,700 | — | — |
| 2023-02-07 | $7.51 | $12.77 | 1,226,200 | — | — |
| 2023-02-06 | $7.38 | $12.55 | 1,767,800 | — | — |
| 2023-02-03 | $7.49 | $12.74 | 1,936,600 | — | — |
| 2023-02-02 | $7.69 | $13.08 | 997,100 | — | — |
| 2023-02-01 | $7.76 | $13.20 | 1,395,800 | — | — |
| 2023-01-31 | $7.73 | $13.15 | 938,500 | — | — |
| 2023-01-30 | $7.72 | $13.13 | 757,000 | — | — |
| 2023-01-27 | $7.74 | $13.16 | 786,400 | — | — |
| 2023-01-26 | $7.70 | $13.10 | 1,039,700 | — | — |
| 2023-01-25 | $7.62 | $12.96 | 1,558,000 | — | — |
| 2023-01-24 | $7.43 | $12.64 | 485,400 | — | — |
| 2023-01-23 | $7.47 | $12.70 | 1,061,600 | — | — |
| 2023-01-20 | $7.45 | $12.67 | 824,500 | — | — |
| 2023-01-19 | $7.35 | $12.50 | 767,200 | — | — |
| 2023-01-18 | $7.42 | $12.62 | 919,500 | — | — |
| 2023-01-17 | $7.44 | $12.65 | 1,307,100 | — | — |
| 2023-01-13 | $7.35 | $12.50 | 1,962,500 | — | — |
| 2023-01-12 | $7.16 | $12.18 | 2,212,600 | — | — |
| 2023-01-11 | $6.87 | $11.68 | 468,100 | — | — |
| 2023-01-10 | $6.78 | $11.53 | 733,800 | — | — |
| 2023-01-09 | $6.79 | $11.55 | 812,900 | — | — |
| 2023-01-06 | $6.82 | $11.60 | 587,600 | — | — |
| 2023-01-05 | $6.74 | $11.46 | 1,218,500 | — | — |
| 2023-01-04 | $6.67 | $11.34 | 1,042,600 | — | — |
| 2023-01-03 | $6.52 | $11.09 | 1,389,300 | — | — |