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
- 2013-02-11 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 | $5.43 | $8.02 | 5,215,300 | — | — |
| 2023-12-28 | $5.50 | $8.12 | 4,661,200 | — | — |
| 2023-12-27 | $5.71 | $8.43 | 3,194,100 | — | — |
| 2023-12-26 | $5.58 | $8.24 | 2,256,300 | — | — |
| 2023-12-22 | $5.62 | $8.30 | 5,040,200 | — | — |
| 2023-12-21 | $5.54 | $8.18 | 3,953,700 | — | — |
| 2023-12-20 | $5.35 | $7.90 | 5,467,600 | — | — |
| 2023-12-19 | $5.55 | $8.19 | 6,896,100 | — | — |
| 2023-12-18 | $5.25 | $7.75 | 3,789,600 | — | — |
| 2023-12-15 | $5.23 | $7.72 | 8,369,200 | — | — |
| 2023-12-14 | $5.18 | $7.65 | 8,407,400 | — | — |
| 2023-12-13 | $4.73 | $6.98 | 8,286,800 | — | — |
| 2023-12-12 | $4.47 | $6.60 | 8,666,400 | — | — |
| 2023-12-11 | $4.76 | $7.03 | 5,270,500 | — | — |
| 2023-12-08 | $4.83 | $7.13 | 7,049,200 | — | — |
| 2023-12-07 | $4.72 | $6.97 | 5,510,800 | — | — |
| 2023-12-06 | $4.60 | $6.79 | 6,786,900 | — | — |
| 2023-12-05 | $4.39 | $6.48 | 4,890,000 | — | — |
| 2023-12-04 | $4.50 | $6.64 | 7,866,400 | — | — |
| 2023-12-01 | $4.66 | $6.88 | 9,127,500 | — | — |
| 2023-11-30 | $4.46 | $6.58 | 4,686,000 | — | — |
| 2023-11-29 | $4.53 | $6.69 | 7,414,500 | — | — |
| 2023-11-28 | $4.66 | $6.88 | 11,427,400 | — | — |
| 2023-11-27 | $4.46 | $6.58 | 7,485,500 | — | — |
| 2023-11-24 | $4.37 | $6.45 | 10,712,000 | — | — |
| 2023-11-22 | $4.52 | $6.67 | 16,838,100 | — | — |
| 2023-11-21 | $4.27 | $6.30 | 42,404,600 | — | — |
| 2023-11-20 | $5.20 | $7.68 | 2,236,400 | — | — |
| 2023-11-17 | $5.24 | $7.74 | 2,485,000 | — | — |
| 2023-11-16 | $5.16 | $7.62 | 4,521,600 | — | — |
| 2023-11-15 | $5.29 | $7.81 | 3,650,800 | — | — |
| 2023-11-14 | $5.34 | $7.88 | 6,412,300 | — | — |
| 2023-11-13 | $4.78 | $7.06 | 2,925,200 | — | — |
| 2023-11-10 | $4.73 | $6.98 | 4,378,000 | — | — |
| 2023-11-09 | $4.92 | $7.26 | 3,160,800 | — | — |
| 2023-11-08 | $5.01 | $7.40 | 3,490,600 | — | — |
| 2023-11-07 | $5.20 | $7.68 | 3,421,300 | — | — |
| 2023-11-06 | $5.37 | $7.93 | 4,180,000 | — | — |
| 2023-11-03 | $5.43 | $8.02 | 4,232,700 | — | — |
| 2023-11-02 | $5.07 | $7.49 | 4,588,000 | — | — |
| 2023-11-01 | $4.96 | $7.32 | 5,436,900 | — | — |
| 2023-10-31 | $5.08 | $7.50 | 3,654,900 | — | — |
| 2023-10-30 | $5.19 | $7.66 | 2,907,900 | — | — |
| 2023-10-27 | $5.15 | $7.60 | 3,734,200 | — | — |
| 2023-10-26 | $5.10 | $7.53 | 5,782,700 | — | — |
| 2023-10-25 | $4.87 | $7.19 | 9,031,400 | — | — |
| 2023-10-24 | $5.17 | $7.63 | 5,118,800 | — | — |
| 2023-10-23 | $5.28 | $7.80 | 5,242,700 | — | — |
| 2023-10-20 | $5.52 | $8.15 | 5,662,000 | — | — |
| 2023-10-19 | $5.48 | $8.09 | 5,596,300 | — | — |
| 2023-10-18 | $5.61 | $8.28 | 7,580,900 | — | — |
| 2023-10-17 | $6.15 | $9.08 | 2,492,000 | — | — |
| 2023-10-16 | $6.10 | $9.01 | 3,141,200 | — | — |
| 2023-10-13 | $6.02 | $8.89 | 5,038,600 | — | — |
| 2023-10-12 | $5.64 | $8.33 | 4,260,600 | — | — |
| 2023-10-11 | $5.89 | $8.70 | 3,090,300 | — | — |
| 2023-10-10 | $5.77 | $8.52 | 3,162,900 | — | — |
| 2023-10-09 | $5.71 | $8.43 | 3,235,600 | — | — |
| 2023-10-06 | $5.40 | $7.97 | 5,453,100 | — | — |
| 2023-10-05 | $5.23 | $7.72 | 7,779,500 | — | — |
| 2023-10-04 | $5.49 | $8.11 | 3,516,200 | — | — |
| 2023-10-03 | $5.56 | $8.21 | 8,802,200 | — | — |
| 2023-10-02 | $5.85 | $8.64 | 3,808,800 | — | — |
| 2023-09-29 | $6.17 | $9.11 | 3,228,200 | — | — |
| 2023-09-28 | $6.24 | $9.21 | 3,428,700 | — | — |
| 2023-09-27 | $6.16 | $9.09 | 3,844,000 | — | — |
| 2023-09-26 | $6.27 | $9.26 | 3,504,300 | — | — |
| 2023-09-25 | $6.48 | $9.57 | 2,509,900 | — | — |
| 2023-09-22 | $6.51 | $9.61 | 3,182,100 | — | — |
| 2023-09-21 | $6.56 | $9.69 | 3,175,600 | — | — |
| 2023-09-20 | $6.83 | $9.92 | 3,360,600 | — | — |
| 2023-09-19 | $6.74 | $9.79 | 3,338,300 | — | — |
| 2023-09-18 | $6.64 | $9.65 | 2,919,100 | — | — |
| 2023-09-15 | $6.64 | $9.65 | 5,682,700 | — | — |
| 2023-09-14 | $6.38 | $9.27 | 6,558,300 | — | — |
| 2023-09-13 | $5.95 | $8.64 | 4,616,200 | — | — |
| 2023-09-12 | $5.84 | $8.48 | 4,234,800 | — | — |
| 2023-09-11 | $5.69 | $8.27 | 3,659,100 | — | — |
| 2023-09-08 | $5.47 | $7.95 | 5,387,500 | — | — |
| 2023-09-07 | $5.60 | $8.13 | 4,719,700 | — | — |
| 2023-09-06 | $5.67 | $8.24 | 4,685,900 | — | — |
| 2023-09-05 | $5.61 | $8.15 | 8,428,200 | — | — |
| 2023-09-01 | $6.00 | $8.72 | 6,802,800 | — | — |
| 2023-08-31 | $6.05 | $8.79 | 7,402,900 | — | — |
| 2023-08-30 | $6.45 | $9.37 | 6,591,700 | — | — |
| 2023-08-29 | $6.66 | $9.67 | 7,410,500 | — | — |
| 2023-08-28 | $6.99 | $10.15 | 2,365,200 | — | — |
| 2023-08-25 | $6.89 | $10.01 | 3,958,700 | — | — |
| 2023-08-24 | $6.88 | $9.99 | 6,816,500 | — | — |
| 2023-08-23 | $6.86 | $9.97 | 4,839,800 | — | — |
| 2023-08-22 | $6.37 | $9.25 | 2,304,000 | — | — |
| 2023-08-21 | $6.25 | $9.08 | 2,486,900 | — | — |
| 2023-08-18 | $6.24 | $9.06 | 4,582,300 | — | — |
| 2023-08-17 | $6.18 | $8.98 | 4,550,500 | — | — |
| 2023-08-16 | $6.21 | $9.02 | 2,834,000 | — | — |
| 2023-08-15 | $6.29 | $9.14 | 5,813,000 | — | — |
| 2023-08-14 | $6.38 | $9.27 | 4,438,400 | — | — |
| 2023-08-11 | $6.79 | $9.86 | 2,296,600 | — | — |
| 2023-08-10 | $6.90 | $10.02 | 7,172,700 | — | — |
| 2023-08-09 | $6.55 | $9.51 | 4,408,200 | — | — |
| 2023-08-08 | $6.54 | $9.50 | 3,764,500 | — | — |
| 2023-08-07 | $6.75 | $9.81 | 3,081,100 | — | — |
| 2023-08-04 | $6.85 | $9.95 | 4,221,700 | — | — |
| 2023-08-03 | $6.73 | $9.78 | 4,191,900 | — | — |
| 2023-08-02 | $6.83 | $9.92 | 7,266,900 | — | — |
| 2023-08-01 | $7.08 | $10.28 | 8,502,600 | — | — |
| 2023-07-31 | $7.73 | $11.23 | 5,416,500 | — | — |
| 2023-07-28 | $7.49 | $10.88 | 3,931,500 | — | — |
| 2023-07-27 | $7.22 | $10.49 | 3,934,500 | — | — |
| 2023-07-26 | $7.39 | $10.74 | 2,560,800 | — | — |
| 2023-07-25 | $7.29 | $10.59 | 1,780,300 | — | — |
| 2023-07-24 | $7.23 | $10.50 | 3,206,200 | — | — |
| 2023-07-21 | $7.29 | $10.59 | 2,691,400 | — | — |
| 2023-07-20 | $7.26 | $10.55 | 3,038,200 | — | — |
| 2023-07-19 | $7.39 | $10.74 | 2,942,500 | — | — |
| 2023-07-18 | $7.37 | $10.71 | 2,607,000 | — | — |
| 2023-07-17 | $7.19 | $10.44 | 2,990,900 | — | — |
| 2023-07-14 | $7.17 | $10.42 | 2,872,200 | — | — |
| 2023-07-13 | $7.18 | $10.43 | 4,115,800 | — | — |
| 2023-07-12 | $6.93 | $10.07 | 4,567,500 | — | — |
| 2023-07-11 | $6.49 | $9.43 | 4,461,200 | — | — |
| 2023-07-10 | $6.27 | $9.11 | 3,384,700 | — | — |
| 2023-07-07 | $6.15 | $8.93 | 4,359,500 | — | — |
| 2023-07-06 | $6.10 | $8.86 | 5,311,200 | — | — |
| 2023-07-05 | $6.37 | $9.25 | 3,261,800 | — | — |
| 2023-07-03 | $6.39 | $9.28 | 2,878,400 | — | — |
| 2023-06-30 | $6.24 | $9.06 | 4,379,700 | — | — |
| 2023-06-29 | $6.21 | $9.02 | 7,369,800 | — | — |
| 2023-06-28 | $6.12 | $8.89 | 4,181,300 | — | — |
| 2023-06-27 | $6.22 | $9.04 | 4,620,900 | — | — |
| 2023-06-26 | $6.36 | $9.24 | 3,193,400 | — | — |
| 2023-06-23 | $6.38 | $9.27 | 5,173,600 | — | — |
| 2023-06-22 | $6.56 | $9.53 | 4,154,800 | — | — |
| 2023-06-21 | $6.69 | $9.72 | 4,884,400 | — | — |
| 2023-06-20 | $7.00 | $10.17 | 4,107,700 | — | — |
| 2023-06-16 | $7.38 | $10.72 | 2,111,200 | — | — |
| 2023-06-15 | $7.31 | $10.62 | 3,026,900 | — | — |
| 2023-06-14 | $7.37 | $10.71 | 3,029,600 | — | — |
| 2023-06-13 | $7.34 | $10.66 | 3,263,100 | — | — |
| 2023-06-12 | $7.12 | $10.34 | 3,060,100 | — | — |
| 2023-06-09 | $7.26 | $10.55 | 2,178,100 | — | — |
| 2023-06-08 | $7.34 | $10.66 | 1,515,900 | — | — |
| 2023-06-07 | $7.34 | $10.66 | 2,265,000 | — | — |
| 2023-06-06 | $7.27 | $10.56 | 1,669,400 | — | — |
| 2023-06-05 | $7.31 | $10.62 | 2,084,300 | — | — |
| 2023-06-02 | $7.30 | $10.60 | 2,749,200 | — | — |
| 2023-06-01 | $7.27 | $10.56 | 2,216,600 | — | — |
| 2023-05-31 | $7.14 | $10.37 | 3,931,300 | — | — |
| 2023-05-30 | $7.04 | $10.23 | 3,317,500 | — | — |
| 2023-05-26 | $7.09 | $10.30 | 2,878,400 | — | — |
| 2023-05-25 | $7.13 | $10.36 | 3,944,000 | — | — |
| 2023-05-24 | $7.45 | $10.82 | 2,769,200 | — | — |
| 2023-05-23 | $7.63 | $11.08 | 2,889,400 | — | — |
| 2023-05-22 | $7.75 | $11.26 | 2,192,300 | — | — |
| 2023-05-19 | $7.65 | $11.11 | 2,984,100 | — | — |
| 2023-05-18 | $7.69 | $11.17 | 4,888,400 | — | — |
| 2023-05-17 | $7.72 | $11.21 | 2,805,400 | — | — |
| 2023-05-16 | $7.84 | $11.39 | 2,475,900 | — | — |
| 2023-05-15 | $7.96 | $11.56 | 2,428,800 | — | — |
| 2023-05-12 | $7.84 | $11.39 | 3,562,800 | — | — |
| 2023-05-11 | $7.86 | $11.42 | 6,327,900 | — | — |
| 2023-05-10 | $8.27 | $12.01 | 5,022,500 | — | — |
| 2023-05-09 | $8.38 | $12.17 | 9,182,700 | — | — |
| 2023-05-08 | $9.67 | $14.05 | 3,753,300 | — | — |
| 2023-05-05 | $9.61 | $13.96 | 4,502,500 | — | — |
| 2023-05-04 | $9.32 | $13.54 | 3,666,200 | — | — |
| 2023-05-03 | $9.02 | $13.10 | 3,384,200 | — | — |
| 2023-05-02 | $8.78 | $12.75 | 2,398,300 | — | — |
| 2023-05-01 | $8.85 | $12.86 | 1,691,900 | — | — |
| 2023-04-28 | $8.95 | $13.00 | 2,879,800 | — | — |
| 2023-04-27 | $8.77 | $12.74 | 2,610,800 | — | — |
| 2023-04-26 | $8.69 | $12.62 | 2,054,800 | — | — |
| 2023-04-25 | $8.79 | $12.77 | 2,309,300 | — | — |
| 2023-04-24 | $8.88 | $12.90 | 3,185,300 | — | — |
| 2023-04-21 | $9.04 | $13.13 | 3,074,500 | — | — |
| 2023-04-20 | $9.13 | $13.26 | 2,203,500 | — | — |
| 2023-04-19 | $9.16 | $13.31 | 3,540,300 | — | — |
| 2023-04-18 | $9.41 | $13.67 | 9,080,600 | — | — |
| 2023-04-17 | $8.60 | $12.49 | 4,094,400 | — | — |
| 2023-04-14 | $8.63 | $12.54 | 4,993,000 | — | — |
| 2023-04-13 | $9.14 | $13.28 | 6,757,200 | — | — |
| 2023-04-12 | $8.51 | $12.36 | 4,153,900 | — | — |
| 2023-04-11 | $8.56 | $12.43 | 3,989,400 | — | — |
| 2023-04-10 | $8.27 | $12.01 | 3,089,500 | — | — |
| 2023-04-06 | $8.24 | $11.97 | 2,772,500 | — | — |
| 2023-04-05 | $8.39 | $12.19 | 2,660,900 | — | — |
| 2023-04-04 | $8.46 | $12.29 | 4,710,800 | — | — |
| 2023-04-03 | $8.27 | $12.01 | 2,812,700 | — | — |
| 2023-03-31 | $8.32 | $12.09 | 4,128,700 | — | — |
| 2023-03-30 | $8.53 | $12.39 | 3,581,200 | — | — |
| 2023-03-29 | $8.34 | $12.12 | 2,822,400 | — | — |
| 2023-03-28 | $8.39 | $12.19 | 3,467,000 | — | — |
| 2023-03-27 | $8.08 | $11.74 | 2,819,500 | — | — |
| 2023-03-24 | $8.20 | $11.91 | 3,339,000 | — | — |
| 2023-03-23 | $8.30 | $12.06 | 4,426,300 | — | — |
| 2023-03-22 | $8.54 | $12.02 | 5,777,700 | — | — |
| 2023-03-21 | $8.43 | $11.86 | 3,113,200 | — | — |
| 2023-03-20 | $8.40 | $11.82 | 6,582,500 | — | — |
| 2023-03-17 | $8.29 | $11.66 | 5,093,200 | — | — |
| 2023-03-16 | $8.16 | $11.48 | 3,436,400 | — | — |
| 2023-03-15 | $8.22 | $11.57 | 5,225,000 | — | — |
| 2023-03-14 | $8.45 | $11.89 | 4,910,900 | — | — |
| 2023-03-13 | $8.66 | $12.19 | 6,779,900 | — | — |
| 2023-03-10 | $8.31 | $11.69 | 6,538,100 | — | — |
| 2023-03-09 | $8.11 | $11.41 | 5,080,600 | — | — |
| 2023-03-08 | $8.03 | $11.30 | 3,622,700 | — | — |
| 2023-03-07 | $7.91 | $11.13 | 6,684,900 | — | — |
| 2023-03-06 | $8.13 | $11.44 | 5,737,700 | — | — |
| 2023-03-03 | $8.46 | $11.90 | 5,064,800 | — | — |
| 2023-03-02 | $8.13 | $11.44 | 4,474,000 | — | — |
| 2023-03-01 | $8.09 | $11.38 | 5,097,700 | — | — |
| 2023-02-28 | $8.10 | $11.40 | 4,403,800 | — | — |
| 2023-02-27 | $8.33 | $11.72 | 4,287,800 | — | — |
| 2023-02-24 | $8.44 | $11.88 | 5,554,600 | — | — |
| 2023-02-23 | $8.68 | $12.21 | 6,799,100 | — | — |
| 2023-02-22 | $8.60 | $12.10 | 7,496,300 | — | — |
| 2023-02-21 | $8.71 | $12.26 | 7,909,800 | — | — |
| 2023-02-17 | $9.32 | $13.11 | 2,890,800 | — | — |
| 2023-02-16 | $9.52 | $13.40 | 3,638,500 | — | — |
| 2023-02-15 | $9.45 | $13.30 | 3,768,800 | — | — |
| 2023-02-14 | $9.77 | $13.75 | 2,773,700 | — | — |
| 2023-02-13 | $9.88 | $13.90 | 2,013,800 | — | — |
| 2023-02-10 | $9.78 | $13.76 | 3,426,100 | — | — |
| 2023-02-09 | $9.99 | $14.06 | 3,650,000 | — | — |
| 2023-02-08 | $10.34 | $14.55 | 1,653,600 | — | — |
| 2023-02-07 | $10.48 | $14.75 | 2,066,700 | — | — |
| 2023-02-06 | $10.23 | $14.39 | 3,112,500 | — | — |
| 2023-02-03 | $10.47 | $14.73 | 2,343,400 | — | — |
| 2023-02-02 | $10.87 | $15.29 | 2,396,800 | — | — |
| 2023-02-01 | $10.86 | $15.28 | 3,160,000 | — | — |
| 2023-01-31 | $10.76 | $15.14 | 3,257,000 | — | — |
| 2023-01-30 | $10.68 | $15.03 | 2,470,000 | — | — |
| 2023-01-27 | $10.78 | $15.17 | 4,419,100 | — | — |
| 2023-01-26 | $11.05 | $15.55 | 2,409,800 | — | — |
| 2023-01-25 | $11.17 | $15.72 | 2,226,100 | — | — |
| 2023-01-24 | $11.21 | $15.77 | 3,894,100 | — | — |
| 2023-01-23 | $11.45 | $16.11 | 1,792,100 | — | — |
| 2023-01-20 | $11.61 | $16.34 | 1,872,200 | — | — |
| 2023-01-19 | $11.42 | $16.07 | 2,073,500 | — | — |
| 2023-01-18 | $11.44 | $16.10 | 3,250,400 | — | — |
| 2023-01-17 | $11.64 | $16.38 | 3,983,400 | — | — |
| 2023-01-13 | $12.31 | $17.32 | 3,394,600 | — | — |
| 2023-01-12 | $12.29 | $17.29 | 3,301,700 | — | — |
| 2023-01-11 | $12.18 | $17.14 | 2,067,700 | — | — |
| 2023-01-10 | $12.19 | $17.15 | 2,547,900 | — | — |
| 2023-01-09 | $11.84 | $16.66 | 2,357,700 | — | — |
| 2023-01-06 | $11.66 | $16.41 | 2,225,000 | — | — |
| 2023-01-05 | $11.30 | $15.90 | 2,065,100 | — | — |
| 2023-01-04 | $11.34 | $15.96 | 3,386,800 | — | — |
| 2023-01-03 | $10.84 | $15.25 | 2,453,500 | — | — |