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
- 2013-08-14 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 | $7.00 | $7.00 | 4,135,400 | — | — |
| 2023-12-28 | $6.83 | $6.83 | 3,352,900 | — | — |
| 2023-12-27 | $6.93 | $6.93 | 3,137,500 | — | — |
| 2023-12-26 | $6.99 | $6.99 | 1,148,600 | — | — |
| 2023-12-22 | $6.92 | $6.92 | 8,345,500 | — | — |
| 2023-12-21 | $6.89 | $6.89 | 8,174,400 | — | — |
| 2023-12-20 | $6.64 | $6.64 | 6,595,300 | — | — |
| 2023-12-19 | $6.65 | $6.65 | 10,006,100 | — | — |
| 2023-12-18 | $6.92 | $6.92 | 3,955,400 | — | — |
| 2023-12-15 | $6.80 | $6.80 | 5,417,000 | — | — |
| 2023-12-14 | $6.95 | $6.95 | 7,597,500 | — | — |
| 2023-12-13 | $6.68 | $6.68 | 7,520,100 | — | — |
| 2023-12-12 | $6.81 | $6.81 | 7,038,600 | — | — |
| 2023-12-11 | $6.91 | $6.91 | 6,366,500 | — | — |
| 2023-12-08 | $6.87 | $6.87 | 5,204,900 | — | — |
| 2023-12-07 | $6.61 | $6.61 | 2,957,900 | — | — |
| 2023-12-06 | $6.51 | $6.51 | 4,707,900 | — | — |
| 2023-12-05 | $6.61 | $6.61 | 3,507,100 | — | — |
| 2023-12-04 | $6.69 | $6.69 | 5,060,700 | — | — |
| 2023-12-01 | $6.46 | $6.46 | 3,633,000 | — | — |
| 2023-11-30 | $6.54 | $6.54 | 5,355,200 | — | — |
| 2023-11-29 | $6.33 | $6.33 | 5,759,200 | — | — |
| 2023-11-28 | $6.60 | $6.60 | 5,241,700 | — | — |
| 2023-11-27 | $6.76 | $6.76 | 8,999,200 | — | — |
| 2023-11-24 | $6.65 | $6.65 | 2,275,100 | — | — |
| 2023-11-22 | $6.55 | $6.55 | 2,825,200 | — | — |
| 2023-11-21 | $6.52 | $6.52 | 3,442,600 | — | — |
| 2023-11-20 | $6.55 | $6.55 | 5,980,400 | — | — |
| 2023-11-17 | $6.38 | $6.38 | 9,334,400 | — | — |
| 2023-11-16 | $6.17 | $6.17 | 5,858,100 | — | — |
| 2023-11-15 | $6.06 | $6.06 | 3,674,400 | — | — |
| 2023-11-14 | $6.13 | $6.13 | 6,236,500 | — | — |
| 2023-11-13 | $6.14 | $6.14 | 7,988,700 | — | — |
| 2023-11-10 | $5.99 | $5.99 | 5,263,400 | — | — |
| 2023-11-09 | $6.16 | $6.16 | 6,070,000 | — | — |
| 2023-11-08 | $5.74 | $5.74 | 4,547,400 | — | — |
| 2023-11-07 | $5.83 | $5.83 | 3,382,600 | — | — |
| 2023-11-06 | $5.79 | $5.79 | 5,415,400 | — | — |
| 2023-11-03 | $5.99 | $5.99 | 5,278,100 | — | — |
| 2023-11-02 | $6.28 | $6.28 | 5,585,900 | — | — |
| 2023-11-01 | $6.07 | $6.07 | 5,005,700 | — | — |
| 2023-10-31 | $6.05 | $6.05 | 7,517,600 | — | — |
| 2023-10-30 | $5.79 | $5.79 | 3,630,600 | — | — |
| 2023-10-27 | $5.75 | $5.75 | 3,191,000 | — | — |
| 2023-10-26 | $5.81 | $5.81 | 4,835,800 | — | — |
| 2023-10-25 | $5.91 | $5.91 | 4,856,000 | — | — |
| 2023-10-24 | $5.93 | $5.93 | 8,649,800 | — | — |
| 2023-10-23 | $5.64 | $5.64 | 3,530,100 | — | — |
| 2023-10-20 | $5.61 | $5.61 | 4,487,900 | — | — |
| 2023-10-19 | $5.70 | $5.70 | 6,937,100 | — | — |
| 2023-10-18 | $5.61 | $5.61 | 4,680,300 | — | — |
| 2023-10-17 | $5.66 | $5.66 | 4,458,400 | — | — |
| 2023-10-16 | $5.50 | $5.50 | 3,606,300 | — | — |
| 2023-10-13 | $5.58 | $5.58 | 2,824,200 | — | — |
| 2023-10-12 | $5.52 | $5.52 | 2,750,200 | — | — |
| 2023-10-11 | $5.62 | $5.62 | 3,184,700 | — | — |
| 2023-10-10 | $5.81 | $5.81 | 3,269,200 | — | — |
| 2023-10-09 | $5.64 | $5.64 | 2,319,900 | — | — |
| 2023-10-06 | $5.71 | $5.71 | 3,540,500 | — | — |
| 2023-10-05 | $5.62 | $5.62 | 4,687,500 | — | — |
| 2023-10-04 | $5.57 | $5.57 | 8,232,500 | — | — |
| 2023-10-03 | $5.60 | $5.60 | 7,006,000 | — | — |
| 2023-10-02 | $5.77 | $5.77 | 6,410,100 | — | — |
| 2023-09-29 | $5.97 | $5.97 | 7,152,400 | — | — |
| 2023-09-28 | $6.24 | $6.24 | 8,175,700 | — | — |
| 2023-09-27 | $5.96 | $5.96 | 8,740,000 | — | — |
| 2023-09-26 | $6.10 | $6.10 | 7,002,400 | — | — |
| 2023-09-25 | $6.38 | $6.38 | 7,749,300 | — | — |
| 2023-09-22 | $6.12 | $6.12 | 4,828,000 | — | — |
| 2023-09-21 | $5.95 | $5.95 | 4,079,100 | — | — |
| 2023-09-20 | $6.09 | $6.09 | 4,923,000 | — | — |
| 2023-09-19 | $6.11 | $6.11 | 5,390,000 | — | — |
| 2023-09-18 | $6.31 | $6.31 | 4,954,000 | — | — |
| 2023-09-15 | $6.23 | $6.23 | 5,827,200 | — | — |
| 2023-09-14 | $6.17 | $6.17 | 10,055,000 | — | — |
| 2023-09-13 | $6.05 | $6.05 | 7,952,100 | — | — |
| 2023-09-12 | $5.75 | $5.75 | 5,675,600 | — | — |
| 2023-09-11 | $5.68 | $5.68 | 5,262,800 | — | — |
| 2023-09-08 | $5.47 | $5.47 | 1,816,300 | — | — |
| 2023-09-07 | $5.52 | $5.52 | 3,097,600 | — | — |
| 2023-09-06 | $5.51 | $5.51 | 3,983,800 | — | — |
| 2023-09-05 | $5.58 | $5.58 | 5,800,700 | — | — |
| 2023-09-01 | $5.27 | $5.27 | 3,145,200 | — | — |
| 2023-08-31 | $5.26 | $5.26 | 4,354,800 | — | — |
| 2023-08-30 | $5.28 | $5.28 | 3,474,500 | — | — |
| 2023-08-29 | $5.17 | $5.17 | 2,346,800 | — | — |
| 2023-08-28 | $5.22 | $5.22 | 1,967,900 | — | — |
| 2023-08-25 | $5.19 | $5.19 | 2,648,100 | — | — |
| 2023-08-24 | $5.05 | $5.05 | 4,199,600 | — | — |
| 2023-08-23 | $5.19 | $5.19 | 5,251,700 | — | — |
| 2023-08-22 | $5.17 | $5.17 | 3,616,600 | — | — |
| 2023-08-21 | $5.15 | $5.15 | 7,191,500 | — | — |
| 2023-08-18 | $4.86 | $4.86 | 2,475,200 | — | — |
| 2023-08-17 | $4.75 | $4.75 | 1,994,600 | — | — |
| 2023-08-16 | $4.74 | $4.74 | 1,966,400 | — | — |
| 2023-08-15 | $4.77 | $4.77 | 2,501,200 | — | — |
| 2023-08-14 | $5.01 | $5.01 | 3,424,400 | — | — |
| 2023-08-11 | $4.94 | $4.94 | 3,128,600 | — | — |
| 2023-08-10 | $4.68 | $4.68 | 2,613,100 | — | — |
| 2023-08-09 | $4.84 | $4.84 | 1,910,600 | — | — |
| 2023-08-08 | $4.90 | $4.90 | 2,262,700 | — | — |
| 2023-08-07 | $4.91 | $4.91 | 1,531,900 | — | — |
| 2023-08-04 | $4.80 | $4.80 | 2,043,700 | — | — |
| 2023-08-03 | $4.76 | $4.76 | 2,063,800 | — | — |
| 2023-08-02 | $4.75 | $4.75 | 3,074,000 | — | — |
| 2023-08-01 | $4.86 | $4.86 | 1,826,000 | — | — |
| 2023-07-31 | $4.91 | $4.91 | 2,559,800 | — | — |
| 2023-07-28 | $4.71 | $4.71 | 1,632,300 | — | — |
| 2023-07-27 | $4.57 | $4.57 | 2,531,600 | — | — |
| 2023-07-26 | $4.68 | $4.68 | 1,786,400 | — | — |
| 2023-07-25 | $4.77 | $4.77 | 2,303,100 | — | — |
| 2023-07-24 | $4.63 | $4.63 | 1,430,300 | — | — |
| 2023-07-21 | $4.64 | $4.64 | 822,400 | — | — |
| 2023-07-20 | $4.70 | $4.70 | 1,304,100 | — | — |
| 2023-07-19 | $4.77 | $4.77 | 1,439,200 | — | — |
| 2023-07-18 | $4.77 | $4.77 | 2,330,000 | — | — |
| 2023-07-17 | $4.64 | $4.64 | 1,380,200 | — | — |
| 2023-07-14 | $4.59 | $4.59 | 1,726,700 | — | — |
| 2023-07-13 | $4.80 | $4.80 | 2,418,800 | — | — |
| 2023-07-12 | $4.69 | $4.69 | 2,170,200 | — | — |
| 2023-07-11 | $4.65 | $4.65 | 2,307,700 | — | — |
| 2023-07-10 | $4.60 | $4.60 | 1,421,800 | — | — |
| 2023-07-07 | $4.48 | $4.48 | 1,279,900 | — | — |
| 2023-07-06 | $4.38 | $4.38 | 4,413,700 | — | — |
| 2023-07-05 | $4.69 | $4.69 | 2,075,000 | — | — |
| 2023-07-03 | $4.67 | $4.67 | 1,421,800 | — | — |
| 2023-06-30 | $4.71 | $4.71 | 2,083,500 | — | — |
| 2023-06-29 | $4.66 | $4.66 | 2,519,100 | — | — |
| 2023-06-28 | $4.57 | $4.57 | 1,968,800 | — | — |
| 2023-06-27 | $4.50 | $4.50 | 3,576,500 | — | — |
| 2023-06-26 | $4.58 | $4.58 | 1,212,700 | — | — |
| 2023-06-23 | $4.55 | $4.55 | 1,191,900 | — | — |
| 2023-06-22 | $4.64 | $4.64 | 1,127,300 | — | — |
| 2023-06-21 | $4.71 | $4.71 | 1,496,600 | — | — |
| 2023-06-20 | $4.74 | $4.74 | 1,920,200 | — | — |
| 2023-06-16 | $4.74 | $4.74 | 2,149,900 | — | — |
| 2023-06-15 | $4.61 | $4.61 | 1,619,100 | — | — |
| 2023-06-14 | $4.53 | $4.53 | 2,021,500 | — | — |
| 2023-06-13 | $4.61 | $4.61 | 2,734,100 | — | — |
| 2023-06-12 | $4.64 | $4.64 | 2,367,700 | — | — |
| 2023-06-09 | $4.39 | $4.39 | 1,156,300 | — | — |
| 2023-06-08 | $4.41 | $4.41 | 1,828,800 | — | — |
| 2023-06-07 | $4.32 | $4.32 | 1,447,600 | — | — |
| 2023-06-06 | $4.36 | $4.36 | 1,445,500 | — | — |
| 2023-06-05 | $4.46 | $4.46 | 2,322,200 | — | — |
| 2023-06-02 | $4.44 | $4.44 | 4,339,600 | — | — |
| 2023-06-01 | $4.31 | $4.31 | 6,810,700 | — | — |
| 2023-05-31 | $3.86 | $3.86 | 3,925,600 | — | — |
| 2023-05-30 | $3.73 | $3.73 | 1,832,600 | — | — |
| 2023-05-26 | $3.80 | $3.80 | 786,600 | — | — |
| 2023-05-25 | $3.79 | $3.79 | 950,300 | — | — |
| 2023-05-24 | $3.89 | $3.89 | 2,373,500 | — | — |
| 2023-05-23 | $3.99 | $3.99 | 1,670,900 | — | — |
| 2023-05-22 | $4.18 | $4.18 | 1,665,500 | — | — |
| 2023-05-19 | $3.92 | $3.92 | 703,900 | — | — |
| 2023-05-18 | $3.94 | $3.94 | 1,002,900 | — | — |
| 2023-05-17 | $3.94 | $3.94 | 914,700 | — | — |
| 2023-05-16 | $3.90 | $3.90 | 973,800 | — | — |
| 2023-05-15 | $4.05 | $4.05 | 1,413,800 | — | — |
| 2023-05-12 | $4.11 | $4.11 | 1,466,100 | — | — |
| 2023-05-11 | $3.97 | $3.97 | 1,618,600 | — | — |
| 2023-05-10 | $4.19 | $4.19 | 1,320,200 | — | — |
| 2023-05-09 | $4.16 | $4.16 | 2,172,100 | — | — |
| 2023-05-08 | $3.93 | $3.93 | 714,800 | — | — |
| 2023-05-05 | $3.90 | $3.90 | 1,468,700 | — | — |
| 2023-05-04 | $3.74 | $3.74 | 1,250,600 | — | — |
| 2023-05-03 | $3.77 | $3.77 | 2,162,100 | — | — |
| 2023-05-02 | $3.78 | $3.78 | 2,380,900 | — | — |
| 2023-05-01 | $3.82 | $3.82 | 2,468,700 | — | — |
| 2023-04-28 | $3.90 | $3.90 | 1,711,200 | — | — |
| 2023-04-27 | $3.79 | $3.79 | 1,192,000 | — | — |
| 2023-04-26 | $3.66 | $3.66 | 2,238,500 | — | — |
| 2023-04-25 | $3.59 | $3.59 | 1,779,100 | — | — |
| 2023-04-24 | $3.53 | $3.53 | 949,200 | — | — |
| 2023-04-21 | $3.57 | $3.57 | 1,495,000 | — | — |
| 2023-04-20 | $3.62 | $3.62 | 1,455,900 | — | — |
| 2023-04-19 | $3.62 | $3.62 | 1,284,500 | — | — |
| 2023-04-18 | $3.66 | $3.66 | 1,313,800 | — | — |
| 2023-04-17 | $3.66 | $3.66 | 1,414,900 | — | — |
| 2023-04-14 | $3.74 | $3.74 | 1,186,300 | — | — |
| 2023-04-13 | $3.80 | $3.80 | 1,514,400 | — | — |
| 2023-04-12 | $3.66 | $3.66 | 1,440,400 | — | — |
| 2023-04-11 | $3.71 | $3.71 | 1,600,900 | — | — |
| 2023-04-10 | $3.63 | $3.63 | 1,000,700 | — | — |
| 2023-04-06 | $3.58 | $3.58 | 1,601,600 | — | — |
| 2023-04-05 | $3.62 | $3.62 | 3,098,300 | — | — |
| 2023-04-04 | $3.72 | $3.72 | 2,154,200 | — | — |
| 2023-04-03 | $3.84 | $3.84 | 1,797,400 | — | — |
| 2023-03-31 | $3.83 | $3.83 | 2,861,400 | — | — |
| 2023-03-30 | $3.89 | $3.89 | 1,301,100 | — | — |
| 2023-03-29 | $3.81 | $3.81 | 1,003,100 | — | — |
| 2023-03-28 | $3.74 | $3.74 | 1,012,800 | — | — |
| 2023-03-27 | $3.69 | $3.69 | 863,900 | — | — |
| 2023-03-24 | $3.62 | $3.62 | 1,569,200 | — | — |
| 2023-03-23 | $3.62 | $3.62 | 2,504,600 | — | — |
| 2023-03-22 | $3.69 | $3.69 | 1,663,700 | — | — |
| 2023-03-21 | $3.80 | $3.80 | 1,966,600 | — | — |
| 2023-03-20 | $3.69 | $3.69 | 1,181,900 | — | — |
| 2023-03-17 | $3.70 | $3.70 | 2,430,800 | — | — |
| 2023-03-16 | $3.63 | $3.63 | 1,641,900 | — | — |
| 2023-03-15 | $3.65 | $3.65 | 4,346,300 | — | — |
| 2023-03-14 | $3.72 | $3.72 | 4,232,900 | — | — |
| 2023-03-13 | $3.75 | $3.75 | 3,008,500 | — | — |
| 2023-03-10 | $3.89 | $3.89 | 2,330,300 | — | — |
| 2023-03-09 | $3.90 | $3.90 | 2,736,600 | — | — |
| 2023-03-08 | $3.93 | $3.93 | 1,875,900 | — | — |
| 2023-03-07 | $4.01 | $4.01 | 2,484,100 | — | — |
| 2023-03-06 | $4.22 | $4.22 | 1,109,000 | — | — |
| 2023-03-03 | $4.40 | $4.40 | 1,571,800 | — | — |
| 2023-03-02 | $4.38 | $4.38 | 1,696,700 | — | — |
| 2023-03-01 | $4.39 | $4.39 | 1,975,400 | — | — |
| 2023-02-28 | $4.21 | $4.21 | 2,201,200 | — | — |
| 2023-02-27 | $4.12 | $4.12 | 1,523,100 | — | — |
| 2023-02-24 | $4.10 | $4.10 | 1,698,800 | — | — |
| 2023-02-23 | $4.17 | $4.17 | 2,779,700 | — | — |
| 2023-02-22 | $4.16 | $4.16 | 1,804,900 | — | — |
| 2023-02-21 | $4.19 | $4.19 | 4,100,600 | — | — |
| 2023-02-17 | $4.62 | $4.62 | 1,599,000 | — | — |
| 2023-02-16 | $4.69 | $4.69 | 2,256,900 | — | — |
| 2023-02-15 | $4.76 | $4.76 | 1,880,700 | — | — |
| 2023-02-14 | $4.75 | $4.75 | 3,019,500 | — | — |
| 2023-02-13 | $4.63 | $4.63 | 1,134,300 | — | — |
| 2023-02-10 | $4.69 | $4.69 | 1,965,900 | — | — |
| 2023-02-09 | $4.74 | $4.74 | 3,120,800 | — | — |
| 2023-02-08 | $4.60 | $4.60 | 4,121,800 | — | — |
| 2023-02-07 | $4.58 | $4.58 | 3,506,900 | — | — |
| 2023-02-06 | $4.51 | $4.51 | 3,799,500 | — | — |
| 2023-02-03 | $4.62 | $4.62 | 3,660,700 | — | — |
| 2023-02-02 | $4.77 | $4.77 | 2,844,700 | — | — |
| 2023-02-01 | $4.93 | $4.93 | 3,533,900 | — | — |
| 2023-01-31 | $4.84 | $4.84 | 2,220,900 | — | — |
| 2023-01-30 | $4.89 | $4.89 | 4,384,800 | — | — |
| 2023-01-27 | $4.84 | $4.84 | 2,698,400 | — | — |
| 2023-01-26 | $4.61 | $4.61 | 2,564,300 | — | — |
| 2023-01-25 | $4.68 | $4.68 | 3,765,800 | — | — |
| 2023-01-24 | $4.67 | $4.67 | 2,743,100 | — | — |
| 2023-01-23 | $4.68 | $4.68 | 2,711,600 | — | — |
| 2023-01-20 | $4.65 | $4.65 | 1,467,600 | — | — |
| 2023-01-19 | $4.46 | $4.46 | 1,405,300 | — | — |
| 2023-01-18 | $4.45 | $4.45 | 2,457,700 | — | — |
| 2023-01-17 | $4.65 | $4.65 | 1,319,700 | — | — |
| 2023-01-13 | $4.68 | $4.68 | 1,457,800 | — | — |
| 2023-01-12 | $4.73 | $4.73 | 1,644,500 | — | — |
| 2023-01-11 | $4.65 | $4.65 | 1,490,800 | — | — |
| 2023-01-10 | $4.69 | $4.69 | 1,296,900 | — | — |
| 2023-01-09 | $4.51 | $4.51 | 2,491,000 | — | — |
| 2023-01-06 | $4.40 | $4.40 | 3,004,300 | — | — |
| 2023-01-05 | $4.21 | $4.21 | 1,780,800 | — | — |
| 2023-01-04 | $4.17 | $4.17 | 2,189,800 | — | — |
| 2023-01-03 | $4.36 | $4.36 | 4,110,400 | — | — |