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
- 2000-07-11 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 | $4.81 | $23.21 | 222,800 | — | — |
| 2023-12-28 | $4.81 | $23.21 | 195,900 | — | — |
| 2023-12-27 | $4.69 | $22.63 | 417,100 | — | — |
| 2023-12-26 | $4.70 | $22.68 | 358,900 | — | — |
| 2023-12-22 | $4.84 | $23.35 | 670,300 | — | — |
| 2023-12-21 | $4.91 | $23.69 | 298,600 | — | — |
| 2023-12-20 | $4.78 | $23.06 | 1,111,400 | — | — |
| 2023-12-19 | $4.77 | $22.55 | 476,000 | — | — |
| 2023-12-18 | $4.82 | $22.79 | 311,100 | — | — |
| 2023-12-15 | $4.78 | $22.60 | 1,243,000 | — | — |
| 2023-12-14 | $4.67 | $22.08 | 462,600 | — | — |
| 2023-12-13 | $4.55 | $21.51 | 399,700 | — | — |
| 2023-12-12 | $4.77 | $22.55 | 266,100 | — | — |
| 2023-12-11 | $4.92 | $23.26 | 319,400 | — | — |
| 2023-12-08 | $5.00 | $23.64 | 151,800 | — | — |
| 2023-12-07 | $5.04 | $23.83 | 219,700 | — | — |
| 2023-12-06 | $4.91 | $23.22 | 187,300 | — | — |
| 2023-12-05 | $5.01 | $23.69 | 192,800 | — | — |
| 2023-12-04 | $4.98 | $23.55 | 208,000 | — | — |
| 2023-12-01 | $5.11 | $24.16 | 303,700 | — | — |
| 2023-11-30 | $4.98 | $23.55 | 267,400 | — | — |
| 2023-11-29 | $4.89 | $23.12 | 127,700 | — | — |
| 2023-11-28 | $4.97 | $23.50 | 153,000 | — | — |
| 2023-11-27 | $5.02 | $23.74 | 101,200 | — | — |
| 2023-11-24 | $5.01 | $23.69 | 53,700 | — | — |
| 2023-11-22 | $4.92 | $23.26 | 91,800 | — | — |
| 2023-11-21 | $4.90 | $23.17 | 158,900 | — | — |
| 2023-11-20 | $4.99 | $23.60 | 266,300 | — | — |
| 2023-11-17 | $4.74 | $22.41 | 297,200 | — | — |
| 2023-11-16 | $4.62 | $21.85 | 304,400 | — | — |
| 2023-11-15 | $4.77 | $22.55 | 407,400 | — | — |
| 2023-11-14 | $4.68 | $22.13 | 317,800 | — | — |
| 2023-11-13 | $4.60 | $21.75 | 136,300 | — | — |
| 2023-11-10 | $4.69 | $22.18 | 222,000 | — | — |
| 2023-11-09 | $4.64 | $21.94 | 314,900 | — | — |
| 2023-11-08 | $4.62 | $21.85 | 700,300 | — | — |
| 2023-11-07 | $4.36 | $20.62 | 499,400 | — | — |
| 2023-11-06 | $4.37 | $20.66 | 308,600 | — | — |
| 2023-11-03 | $4.30 | $20.33 | 235,700 | — | — |
| 2023-11-02 | $4.27 | $20.19 | 270,900 | — | — |
| 2023-11-01 | $4.25 | $20.10 | 525,800 | — | — |
| 2023-10-31 | $4.12 | $19.48 | 444,100 | — | — |
| 2023-10-30 | $4.29 | $20.29 | 178,100 | — | — |
| 2023-10-27 | $4.33 | $20.47 | 463,800 | — | — |
| 2023-10-26 | $4.28 | $20.24 | 585,500 | — | — |
| 2023-10-25 | $4.25 | $20.10 | 761,300 | — | — |
| 2023-10-24 | $4.52 | $21.37 | 261,000 | — | — |
| 2023-10-23 | $4.38 | $20.71 | 496,300 | — | — |
| 2023-10-20 | $4.36 | $20.62 | 190,400 | — | — |
| 2023-10-19 | $4.37 | $20.66 | 193,500 | — | — |
| 2023-10-18 | $4.49 | $21.23 | 257,100 | — | — |
| 2023-10-17 | $4.58 | $21.66 | 221,600 | — | — |
| 2023-10-16 | $4.64 | $21.94 | 299,300 | — | — |
| 2023-10-13 | $4.66 | $22.03 | 162,800 | — | — |
| 2023-10-12 | $4.74 | $22.41 | 479,100 | — | — |
| 2023-10-11 | $4.83 | $22.84 | 358,900 | — | — |
| 2023-10-10 | $4.76 | $22.51 | 311,700 | — | — |
| 2023-10-09 | $4.69 | $22.18 | 354,100 | — | — |
| 2023-10-06 | $4.94 | $23.36 | 179,800 | — | — |
| 2023-10-05 | $5.00 | $23.64 | 295,900 | — | — |
| 2023-10-04 | $4.86 | $22.98 | 329,600 | — | — |
| 2023-10-03 | $4.89 | $23.12 | 393,500 | — | — |
| 2023-10-02 | $4.80 | $22.70 | 448,600 | — | — |
| 2023-09-29 | $4.73 | $22.37 | 194,200 | — | — |
| 2023-09-28 | $4.74 | $22.41 | 192,800 | — | — |
| 2023-09-27 | $4.75 | $22.46 | 201,200 | — | — |
| 2023-09-26 | $4.81 | $22.74 | 201,100 | — | — |
| 2023-09-25 | $4.94 | $23.36 | 236,000 | — | — |
| 2023-09-22 | $4.85 | $22.93 | 219,100 | — | — |
| 2023-09-21 | $4.97 | $23.50 | 277,600 | — | — |
| 2023-09-20 | $4.95 | $23.41 | 175,100 | — | — |
| 2023-09-19 | $5.00 | $23.64 | 245,700 | — | — |
| 2023-09-18 | $5.11 | $24.16 | 225,000 | — | — |
| 2023-09-15 | $5.15 | $24.35 | 471,500 | — | — |
| 2023-09-14 | $5.41 | $25.58 | 641,500 | — | — |
| 2023-09-13 | $5.39 | $25.49 | 222,000 | — | — |
| 2023-09-12 | $5.53 | $26.15 | 674,400 | — | — |
| 2023-09-11 | $5.46 | $25.82 | 313,800 | — | — |
| 2023-09-08 | $5.40 | $25.53 | 365,500 | — | — |
| 2023-09-07 | $5.41 | $25.58 | 543,200 | — | — |
| 2023-09-06 | $5.31 | $25.11 | 135,400 | — | — |
| 2023-09-05 | $5.33 | $25.20 | 288,500 | — | — |
| 2023-09-01 | $5.21 | $24.64 | 184,500 | — | — |
| 2023-08-31 | $5.26 | $24.87 | 267,600 | — | — |
| 2023-08-30 | $5.36 | $25.34 | 211,800 | — | — |
| 2023-08-29 | $5.39 | $25.49 | 238,700 | — | — |
| 2023-08-28 | $5.48 | $25.91 | 560,500 | — | — |
| 2023-08-25 | $5.40 | $25.53 | 617,600 | — | — |
| 2023-08-24 | $5.35 | $25.30 | 717,500 | — | — |
| 2023-08-23 | $5.33 | $25.20 | 511,400 | — | — |
| 2023-08-22 | $5.26 | $24.87 | 879,500 | — | — |
| 2023-08-21 | $5.15 | $24.35 | 807,200 | — | — |
| 2023-08-18 | $4.75 | $22.46 | 504,200 | — | — |
| 2023-08-17 | $5.02 | $23.74 | 642,000 | — | — |
| 2023-08-16 | $4.95 | $23.41 | 400,500 | — | — |
| 2023-08-15 | $4.98 | $23.55 | 497,400 | — | — |
| 2023-08-14 | $4.92 | $23.26 | 267,900 | — | — |
| 2023-08-11 | $4.89 | $23.12 | 220,100 | — | — |
| 2023-08-10 | $4.82 | $22.79 | 433,100 | — | — |
| 2023-08-09 | $4.97 | $23.50 | 332,900 | — | — |
| 2023-08-08 | $4.90 | $23.17 | 373,600 | — | — |
| 2023-08-07 | $4.84 | $22.89 | 417,900 | — | — |
| 2023-08-04 | $4.59 | $21.70 | 655,000 | — | — |
| 2023-08-03 | $4.63 | $21.89 | 320,900 | — | — |
| 2023-08-02 | $4.77 | $22.55 | 202,400 | — | — |
| 2023-08-01 | $4.70 | $22.22 | 115,300 | — | — |
| 2023-07-31 | $4.81 | $22.74 | 502,300 | — | — |
| 2023-07-28 | $4.88 | $23.08 | 949,600 | — | — |
| 2023-07-27 | $4.40 | $20.81 | 361,500 | — | — |
| 2023-07-26 | $4.26 | $20.14 | 140,100 | — | — |
| 2023-07-25 | $4.11 | $19.43 | 184,100 | — | — |
| 2023-07-24 | $4.21 | $19.91 | 341,500 | — | — |
| 2023-07-21 | $4.23 | $20.00 | 548,800 | — | — |
| 2023-07-20 | $4.30 | $20.33 | 270,900 | — | — |
| 2023-07-19 | $4.32 | $20.43 | 422,200 | — | — |
| 2023-07-18 | $4.12 | $19.48 | 268,900 | — | — |
| 2023-07-17 | $4.12 | $19.48 | 426,400 | — | — |
| 2023-07-14 | $3.99 | $18.87 | 145,200 | — | — |
| 2023-07-13 | $4.08 | $19.29 | 394,300 | — | — |
| 2023-07-12 | $4.00 | $18.91 | 658,500 | — | — |
| 2023-07-11 | $3.86 | $18.25 | 974,700 | — | — |
| 2023-07-10 | $3.75 | $17.73 | 774,200 | — | — |
| 2023-07-07 | $3.69 | $17.45 | 339,000 | — | — |
| 2023-07-06 | $3.70 | $17.50 | 1,014,400 | — | — |
| 2023-07-05 | $3.74 | $17.68 | 1,335,400 | — | — |
| 2023-07-03 | $3.59 | $16.98 | 328,600 | — | — |
| 2023-06-30 | $3.57 | $16.88 | 260,800 | — | — |
| 2023-06-29 | $3.56 | $16.83 | 183,100 | — | — |
| 2023-06-28 | $3.58 | $16.93 | 282,400 | — | — |
| 2023-06-27 | $3.58 | $16.93 | 232,900 | — | — |
| 2023-06-26 | $3.61 | $17.07 | 400,800 | — | — |
| 2023-06-23 | $3.62 | $17.12 | 1,166,800 | — | — |
| 2023-06-22 | $3.56 | $16.83 | 202,700 | — | — |
| 2023-06-21 | $3.62 | $17.12 | 448,100 | — | — |
| 2023-06-20 | $3.71 | $17.54 | 489,900 | — | — |
| 2023-06-16 | $3.88 | $18.35 | 857,300 | — | — |
| 2023-06-15 | $3.89 | $18.39 | 562,900 | — | — |
| 2023-06-14 | $3.81 | $18.02 | 609,300 | — | — |
| 2023-06-13 | $3.93 | $18.58 | 789,800 | — | — |
| 2023-06-12 | $4.00 | $18.91 | 462,300 | — | — |
| 2023-06-09 | $3.96 | $18.72 | 424,100 | — | — |
| 2023-06-08 | $3.98 | $18.82 | 399,500 | — | — |
| 2023-06-07 | $4.03 | $19.06 | 425,800 | — | — |
| 2023-06-06 | $4.28 | $20.24 | 232,300 | — | — |
| 2023-06-05 | $4.25 | $20.10 | 415,500 | — | — |
| 2023-06-02 | $4.18 | $19.77 | 280,600 | — | — |
| 2023-06-01 | $4.15 | $19.62 | 283,000 | — | — |
| 2023-05-31 | $4.14 | $19.58 | 354,200 | — | — |
| 2023-05-30 | $4.18 | $19.77 | 414,100 | — | — |
| 2023-05-26 | $4.15 | $19.62 | 406,000 | — | — |
| 2023-05-25 | $3.98 | $18.82 | 524,400 | — | — |
| 2023-05-24 | $3.92 | $18.54 | 219,600 | — | — |
| 2023-05-23 | $4.01 | $18.96 | 231,200 | — | — |
| 2023-05-22 | $4.00 | $18.91 | 395,800 | — | — |
| 2023-05-19 | $4.01 | $18.96 | 156,100 | — | — |
| 2023-05-18 | $4.04 | $19.10 | 127,700 | — | — |
| 2023-05-17 | $4.12 | $19.48 | 195,900 | — | — |
| 2023-05-16 | $4.04 | $19.10 | 246,900 | — | — |
| 2023-05-15 | $4.02 | $19.01 | 533,800 | — | — |
| 2023-05-12 | $4.26 | $20.14 | 300,000 | — | — |
| 2023-05-11 | $4.55 | $21.51 | 436,900 | — | — |
| 2023-05-10 | $4.27 | $20.19 | 197,200 | — | — |
| 2023-05-09 | $4.20 | $19.86 | 267,200 | — | — |
| 2023-05-08 | $4.26 | $20.14 | 286,900 | — | — |
| 2023-05-05 | $4.16 | $19.67 | 590,900 | — | — |
| 2023-05-04 | $4.22 | $19.95 | 262,400 | — | — |
| 2023-05-03 | $4.25 | $20.10 | 253,900 | — | — |
| 2023-05-02 | $4.31 | $20.38 | 267,400 | — | — |
| 2023-05-01 | $4.32 | $20.43 | 279,000 | — | — |
| 2023-04-28 | $4.36 | $20.62 | 277,900 | — | — |
| 2023-04-27 | $4.48 | $21.18 | 333,500 | — | — |
| 2023-04-26 | $4.39 | $20.76 | 119,100 | — | — |
| 2023-04-25 | $4.40 | $20.81 | 314,000 | — | — |
| 2023-04-24 | $4.68 | $22.13 | 324,200 | — | — |
| 2023-04-21 | $4.94 | $23.36 | 199,800 | — | — |
| 2023-04-20 | $4.87 | $23.03 | 132,700 | — | — |
| 2023-04-19 | $4.75 | $22.46 | 140,900 | — | — |
| 2023-04-18 | $4.80 | $22.70 | 113,800 | — | — |
| 2023-04-17 | $4.83 | $22.84 | 263,700 | — | — |
| 2023-04-14 | $4.78 | $22.60 | 191,900 | — | — |
| 2023-04-13 | $4.71 | $22.27 | 232,600 | — | — |
| 2023-04-12 | $4.66 | $22.03 | 121,500 | — | — |
| 2023-04-11 | $4.66 | $22.03 | 162,500 | — | — |
| 2023-04-10 | $4.61 | $21.80 | 182,700 | — | — |
| 2023-04-06 | $4.55 | $21.51 | 148,100 | — | — |
| 2023-04-05 | $4.58 | $21.66 | 191,300 | — | — |
| 2023-04-04 | $4.48 | $21.18 | 320,000 | — | — |
| 2023-04-03 | $4.37 | $20.66 | 305,300 | — | — |
| 2023-03-31 | $4.30 | $20.33 | 226,700 | — | — |
| 2023-03-30 | $4.26 | $20.14 | 438,100 | — | — |
| 2023-03-29 | $4.28 | $20.24 | 275,000 | — | — |
| 2023-03-28 | $4.13 | $19.53 | 422,600 | — | — |
| 2023-03-27 | $4.43 | $20.95 | 488,900 | — | — |
| 2023-03-24 | $4.27 | $20.19 | 316,000 | — | — |
| 2023-03-23 | $4.26 | $20.14 | 288,100 | — | — |
| 2023-03-22 | $4.17 | $19.72 | 608,700 | — | — |
| 2023-03-21 | $4.12 | $19.48 | 366,500 | — | — |
| 2023-03-20 | $4.13 | $19.53 | 405,200 | — | — |
| 2023-03-17 | $4.34 | $20.52 | 316,600 | — | — |
| 2023-03-16 | $4.37 | $20.66 | 300,100 | — | — |
| 2023-03-15 | $4.32 | $20.43 | 311,700 | — | — |
| 2023-03-14 | $4.59 | $21.70 | 281,200 | — | — |
| 2023-03-13 | $4.51 | $21.33 | 441,700 | — | — |
| 2023-03-10 | $4.67 | $22.08 | 447,000 | — | — |
| 2023-03-09 | $4.42 | $20.90 | 436,600 | — | — |
| 2023-03-08 | $4.32 | $20.43 | 312,200 | — | — |
| 2023-03-07 | $4.17 | $19.72 | 104,400 | — | — |
| 2023-03-06 | $4.27 | $20.19 | 456,800 | — | — |
| 2023-03-03 | $4.07 | $19.25 | 186,800 | — | — |
| 2023-03-02 | $4.09 | $19.34 | 209,900 | — | — |
| 2023-03-01 | $4.07 | $19.25 | 402,500 | — | — |
| 2023-02-28 | $4.18 | $19.77 | 472,100 | — | — |
| 2023-02-27 | $4.32 | $20.43 | 303,400 | — | — |
| 2023-02-24 | $4.24 | $20.05 | 236,200 | — | — |
| 2023-02-23 | $4.36 | $20.62 | 203,700 | — | — |
| 2023-02-22 | $4.47 | $21.14 | 205,600 | — | — |
| 2023-02-21 | $4.32 | $20.43 | 346,200 | — | — |
| 2023-02-17 | $4.61 | $21.80 | 422,000 | — | — |
| 2023-02-16 | $4.74 | $22.41 | 362,800 | — | — |
| 2023-02-15 | $4.89 | $23.12 | 634,800 | — | — |
| 2023-02-14 | $4.61 | $21.80 | 523,900 | — | — |
| 2023-02-13 | $4.41 | $20.85 | 368,400 | — | — |
| 2023-02-10 | $4.43 | $20.95 | 252,400 | — | — |
| 2023-02-09 | $4.36 | $20.62 | 286,400 | — | — |
| 2023-02-08 | $4.52 | $21.37 | 274,700 | — | — |
| 2023-02-07 | $4.53 | $21.42 | 366,600 | — | — |
| 2023-02-06 | $4.91 | $23.22 | 303,600 | — | — |
| 2023-02-03 | $4.92 | $23.26 | 333,300 | — | — |
| 2023-02-02 | $4.75 | $22.46 | 455,600 | — | — |
| 2023-02-01 | $4.76 | $22.51 | 1,011,900 | — | — |
| 2023-01-31 | $4.96 | $23.45 | 563,500 | — | — |
| 2023-01-30 | $5.11 | $24.16 | 291,600 | — | — |
| 2023-01-27 | $5.09 | $24.07 | 271,000 | — | — |
| 2023-01-26 | $5.17 | $24.45 | 373,000 | — | — |
| 2023-01-25 | $5.42 | $25.63 | 568,800 | — | — |
| 2023-01-24 | $5.31 | $25.11 | 515,000 | — | — |
| 2023-01-23 | $5.28 | $24.97 | 379,300 | — | — |
| 2023-01-20 | $5.15 | $24.35 | 515,600 | — | — |
| 2023-01-19 | $4.90 | $23.17 | 301,400 | — | — |
| 2023-01-18 | $4.82 | $22.79 | 580,800 | — | — |
| 2023-01-17 | $4.70 | $22.22 | 750,200 | — | — |
| 2023-01-13 | $4.35 | $20.57 | 327,000 | — | — |
| 2023-01-12 | $4.38 | $20.71 | 492,200 | — | — |
| 2023-01-11 | $4.40 | $20.81 | 340,900 | — | — |
| 2023-01-10 | $4.61 | $21.80 | 296,300 | — | — |
| 2023-01-09 | $4.70 | $22.22 | 616,100 | — | — |
| 2023-01-06 | $5.08 | $24.02 | 869,900 | — | — |
| 2023-01-05 | $4.63 | $21.89 | 792,000 | — | — |
| 2023-01-04 | $5.22 | $24.68 | 1,049,100 | — | — |
| 2023-01-03 | $5.16 | $24.40 | 1,544,100 | — | — |