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
- 2000-09-19 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 | $8.46 | $18.22 | 3,613,800 | — | — |
| 2023-12-28 | $8.51 | $18.33 | 5,375,100 | — | — |
| 2023-12-27 | $8.66 | $18.66 | 10,439,400 | — | — |
| 2023-12-26 | $8.21 | $17.69 | 6,819,500 | — | — |
| 2023-12-22 | $7.97 | $17.17 | 3,943,800 | — | — |
| 2023-12-21 | $7.92 | $17.06 | 4,279,300 | — | — |
| 2023-12-20 | $7.82 | $16.85 | 7,405,100 | — | — |
| 2023-12-19 | $7.98 | $17.19 | 5,536,100 | — | — |
| 2023-12-18 | $8.08 | $17.41 | 5,243,500 | — | — |
| 2023-12-15 | $8.10 | $17.45 | 9,823,800 | — | — |
| 2023-12-14 | $8.14 | $17.54 | 9,536,900 | — | — |
| 2023-12-13 | $8.06 | $17.36 | 5,636,100 | — | — |
| 2023-12-12 | $7.94 | $17.10 | 3,558,200 | — | — |
| 2023-12-11 | $7.90 | $17.02 | 5,990,200 | — | — |
| 2023-12-08 | $7.80 | $16.80 | 4,567,500 | — | — |
| 2023-12-07 | $7.80 | $16.80 | 6,992,300 | — | — |
| 2023-12-06 | $7.72 | $16.63 | 6,976,500 | — | — |
| 2023-12-05 | $7.73 | $16.65 | 3,516,200 | — | — |
| 2023-12-04 | $7.85 | $16.91 | 6,504,500 | — | — |
| 2023-12-01 | $7.94 | $17.10 | 4,406,800 | — | — |
| 2023-11-30 | $7.79 | $16.78 | 9,180,400 | — | — |
| 2023-11-29 | $7.88 | $16.98 | 5,927,700 | — | — |
| 2023-11-28 | $7.82 | $16.85 | 4,424,300 | — | — |
| 2023-11-27 | $7.84 | $16.89 | 4,050,900 | — | — |
| 2023-11-24 | $7.88 | $16.98 | 2,827,100 | — | — |
| 2023-11-22 | $7.87 | $16.95 | 3,592,800 | — | — |
| 2023-11-21 | $7.86 | $16.93 | 5,749,900 | — | — |
| 2023-11-20 | $7.96 | $17.15 | 4,745,400 | — | — |
| 2023-11-17 | $7.85 | $16.91 | 7,096,700 | — | — |
| 2023-11-16 | $7.60 | $16.37 | 5,308,500 | — | — |
| 2023-11-15 | $7.63 | $16.44 | 6,881,400 | — | — |
| 2023-11-14 | $7.67 | $16.52 | 9,112,900 | — | — |
| 2023-11-13 | $7.51 | $16.18 | 5,001,300 | — | — |
| 2023-11-10 | $7.66 | $16.50 | 8,164,100 | — | — |
| 2023-11-09 | $7.40 | $15.94 | 8,143,100 | — | — |
| 2023-11-08 | $7.47 | $16.09 | 3,843,600 | — | — |
| 2023-11-07 | $7.62 | $16.41 | 4,262,200 | — | — |
| 2023-11-06 | $7.60 | $16.37 | 4,579,700 | — | — |
| 2023-11-03 | $7.72 | $16.63 | 7,043,700 | — | — |
| 2023-11-02 | $7.52 | $16.20 | 8,630,200 | — | — |
| 2023-11-01 | $7.28 | $15.68 | 8,797,000 | — | — |
| 2023-10-31 | $7.12 | $15.34 | 6,770,800 | — | — |
| 2023-10-30 | $7.07 | $15.23 | 8,670,500 | — | — |
| 2023-10-27 | $7.07 | $15.23 | 6,500,600 | — | — |
| 2023-10-26 | $7.12 | $15.34 | 10,482,900 | — | — |
| 2023-10-25 | $7.14 | $15.38 | 12,124,600 | — | — |
| 2023-10-24 | $7.44 | $16.03 | 5,928,500 | — | — |
| 2023-10-23 | $7.42 | $15.98 | 4,697,500 | — | — |
| 2023-10-20 | $7.43 | $16.01 | 5,369,400 | — | — |
| 2023-10-19 | $7.55 | $16.26 | 13,306,800 | — | — |
| 2023-10-18 | $7.40 | $15.94 | 6,652,300 | — | — |
| 2023-10-17 | $7.34 | $15.81 | 6,071,600 | — | — |
| 2023-10-16 | $7.28 | $15.68 | 7,526,200 | — | — |
| 2023-10-13 | $7.10 | $15.29 | 6,390,700 | — | — |
| 2023-10-12 | $7.21 | $15.53 | 5,655,900 | — | — |
| 2023-10-11 | $7.25 | $15.62 | 3,983,600 | — | — |
| 2023-10-10 | $7.17 | $15.45 | 4,775,400 | — | — |
| 2023-10-09 | $7.09 | $15.27 | 2,895,800 | — | — |
| 2023-10-06 | $7.13 | $15.36 | 6,983,900 | — | — |
| 2023-10-05 | $6.96 | $14.99 | 4,823,800 | — | — |
| 2023-10-04 | $6.89 | $14.84 | 5,527,000 | — | — |
| 2023-10-03 | $6.88 | $14.82 | 5,801,300 | — | — |
| 2023-10-02 | $7.03 | $15.14 | 4,825,500 | — | — |
| 2023-09-29 | $7.06 | $15.21 | 4,630,500 | — | — |
| 2023-09-28 | $7.07 | $15.23 | 6,713,300 | — | — |
| 2023-09-27 | $6.91 | $14.89 | 5,740,800 | — | — |
| 2023-09-26 | $6.91 | $14.89 | 5,887,700 | — | — |
| 2023-09-25 | $7.07 | $15.23 | 4,230,300 | — | — |
| 2023-09-22 | $7.02 | $15.12 | 4,686,700 | — | — |
| 2023-09-21 | $6.95 | $14.97 | 7,067,500 | — | — |
| 2023-09-20 | $6.97 | $15.01 | 10,763,200 | — | — |
| 2023-09-19 | $7.11 | $15.32 | 5,718,100 | — | — |
| 2023-09-18 | $7.22 | $15.55 | 4,490,700 | — | — |
| 2023-09-15 | $7.29 | $15.70 | 6,843,400 | — | — |
| 2023-09-14 | $7.38 | $15.90 | 4,701,200 | — | — |
| 2023-09-13 | $7.34 | $15.81 | 4,785,100 | — | — |
| 2023-09-12 | $7.27 | $15.66 | 5,407,600 | — | — |
| 2023-09-11 | $7.14 | $15.38 | 3,723,600 | — | — |
| 2023-09-08 | $7.06 | $15.21 | 4,454,000 | — | — |
| 2023-09-07 | $7.05 | $15.19 | 7,306,900 | — | — |
| 2023-09-06 | $7.25 | $15.62 | 5,189,100 | — | — |
| 2023-09-05 | $7.36 | $15.85 | 6,163,600 | — | — |
| 2023-09-01 | $7.24 | $15.60 | 4,682,200 | — | — |
| 2023-08-31 | $7.17 | $15.45 | 8,119,000 | — | — |
| 2023-08-30 | $7.27 | $15.66 | 4,970,900 | — | — |
| 2023-08-29 | $7.18 | $15.47 | 6,463,800 | — | — |
| 2023-08-28 | $7.02 | $15.12 | 3,601,900 | — | — |
| 2023-08-25 | $6.89 | $14.84 | 7,212,300 | — | — |
| 2023-08-24 | $6.78 | $14.61 | 8,766,800 | — | — |
| 2023-08-23 | $6.86 | $14.78 | 4,430,300 | — | — |
| 2023-08-22 | $6.75 | $14.54 | 4,238,300 | — | — |
| 2023-08-21 | $6.85 | $14.76 | 5,217,100 | — | — |
| 2023-08-18 | $6.77 | $14.58 | 4,872,000 | — | — |
| 2023-08-17 | $6.74 | $14.52 | 5,362,100 | — | — |
| 2023-08-16 | $6.73 | $14.50 | 6,287,000 | — | — |
| 2023-08-15 | $6.94 | $14.95 | 5,371,600 | — | — |
| 2023-08-14 | $7.07 | $15.23 | 5,757,800 | — | — |
| 2023-08-11 | $6.98 | $15.04 | 6,727,600 | — | — |
| 2023-08-10 | $7.09 | $15.27 | 5,468,700 | — | — |
| 2023-08-09 | $7.08 | $15.25 | 5,597,100 | — | — |
| 2023-08-08 | $7.11 | $15.32 | 5,834,900 | — | — |
| 2023-08-07 | $7.32 | $15.77 | 3,408,000 | — | — |
| 2023-08-04 | $7.26 | $15.64 | 5,660,500 | — | — |
| 2023-08-03 | $7.17 | $15.45 | 5,199,900 | — | — |
| 2023-08-02 | $7.21 | $15.53 | 7,669,600 | — | — |
| 2023-08-01 | $7.43 | $16.01 | 3,020,000 | — | — |
| 2023-07-31 | $7.51 | $16.18 | 4,380,400 | — | — |
| 2023-07-28 | $7.51 | $16.18 | 6,750,000 | — | — |
| 2023-07-27 | $7.37 | $15.88 | 8,526,000 | — | — |
| 2023-07-26 | $7.21 | $15.53 | 7,187,300 | — | — |
| 2023-07-25 | $7.33 | $15.79 | 8,070,900 | — | — |
| 2023-07-24 | $7.25 | $15.62 | 5,838,400 | — | — |
| 2023-07-21 | $7.18 | $15.47 | 5,852,800 | — | — |
| 2023-07-20 | $7.17 | $15.45 | 11,702,600 | — | — |
| 2023-07-19 | $7.65 | $16.48 | 5,130,000 | — | — |
| 2023-07-18 | $7.85 | $16.91 | 4,816,600 | — | — |
| 2023-07-17 | $7.95 | $17.13 | 6,298,700 | — | — |
| 2023-07-14 | $7.81 | $16.82 | 7,055,900 | — | — |
| 2023-07-13 | $7.79 | $16.78 | 8,419,900 | — | — |
| 2023-07-12 | $7.76 | $16.72 | 7,600,300 | — | — |
| 2023-07-11 | $7.85 | $16.91 | 4,753,400 | — | — |
| 2023-07-10 | $7.85 | $16.91 | 5,603,600 | — | — |
| 2023-07-07 | $7.75 | $16.69 | 4,962,400 | — | — |
| 2023-07-06 | $7.68 | $16.54 | 6,953,300 | — | — |
| 2023-07-05 | $7.70 | $16.59 | 5,415,800 | — | — |
| 2023-07-03 | $7.88 | $16.98 | 3,583,300 | — | — |
| 2023-06-30 | $7.89 | $17.00 | 5,009,900 | — | — |
| 2023-06-29 | $7.85 | $16.91 | 4,522,600 | — | — |
| 2023-06-28 | $7.85 | $16.91 | 5,843,100 | — | — |
| 2023-06-27 | $8.02 | $17.28 | 9,304,300 | — | — |
| 2023-06-26 | $8.07 | $17.38 | 4,401,200 | — | — |
| 2023-06-23 | $8.46 | $16.96 | 5,157,100 | — | — |
| 2023-06-22 | $8.62 | $17.28 | 4,077,500 | — | — |
| 2023-06-21 | $8.53 | $17.10 | 5,782,900 | — | — |
| 2023-06-20 | $8.65 | $17.34 | 5,039,700 | — | — |
| 2023-06-16 | $8.75 | $17.54 | 9,946,500 | — | — |
| 2023-06-15 | $8.92 | $17.88 | 7,225,700 | — | — |
| 2023-06-14 | $8.87 | $17.78 | 5,762,500 | — | — |
| 2023-06-13 | $8.80 | $17.64 | 7,711,100 | — | — |
| 2023-06-12 | $8.69 | $17.42 | 6,522,600 | — | — |
| 2023-06-09 | $8.46 | $16.96 | 3,841,700 | — | — |
| 2023-06-08 | $8.45 | $16.94 | 4,661,400 | — | — |
| 2023-06-07 | $8.29 | $16.62 | 5,271,500 | — | — |
| 2023-06-06 | $8.26 | $16.56 | 5,339,500 | — | — |
| 2023-06-05 | $8.17 | $16.38 | 5,430,500 | — | — |
| 2023-06-02 | $8.32 | $16.68 | 7,186,300 | — | — |
| 2023-06-01 | $8.32 | $16.68 | 9,239,600 | — | — |
| 2023-05-31 | $8.26 | $16.56 | 8,259,400 | — | — |
| 2023-05-30 | $8.39 | $16.82 | 10,872,700 | — | — |
| 2023-05-26 | $8.66 | $17.36 | 17,267,700 | — | — |
| 2023-05-25 | $8.02 | $16.08 | 13,825,500 | — | — |
| 2023-05-24 | $7.87 | $15.78 | 6,968,200 | — | — |
| 2023-05-23 | $7.85 | $15.74 | 4,924,000 | — | — |
| 2023-05-22 | $7.89 | $15.82 | 5,445,400 | — | — |
| 2023-05-19 | $8.08 | $16.20 | 6,348,300 | — | — |
| 2023-05-18 | $8.26 | $16.56 | 6,897,300 | — | — |
| 2023-05-17 | $8.06 | $16.16 | 7,445,300 | — | — |
| 2023-05-16 | $7.89 | $15.82 | 4,752,500 | — | — |
| 2023-05-15 | $7.89 | $15.82 | 6,230,400 | — | — |
| 2023-05-12 | $7.82 | $15.68 | 2,770,400 | — | — |
| 2023-05-11 | $7.85 | $15.74 | 7,522,300 | — | — |
| 2023-05-10 | $8.09 | $16.22 | 6,442,500 | — | — |
| 2023-05-09 | $8.07 | $16.18 | 4,488,300 | — | — |
| 2023-05-08 | $8.19 | $16.42 | 3,421,800 | — | — |
| 2023-05-05 | $8.20 | $16.44 | 5,329,100 | — | — |
| 2023-05-04 | $7.98 | $16.00 | 5,478,000 | — | — |
| 2023-05-03 | $8.01 | $16.06 | 5,240,800 | — | — |
| 2023-05-02 | $8.00 | $16.04 | 4,761,300 | — | — |
| 2023-05-01 | $7.99 | $16.02 | 5,378,800 | — | — |
| 2023-04-28 | $8.03 | $16.10 | 7,750,900 | — | — |
| 2023-04-27 | $7.91 | $15.86 | 11,123,700 | — | — |
| 2023-04-26 | $7.69 | $15.42 | 8,435,500 | — | — |
| 2023-04-25 | $7.67 | $15.38 | 9,739,900 | — | — |
| 2023-04-24 | $7.99 | $16.02 | 4,977,500 | — | — |
| 2023-04-21 | $8.09 | $16.22 | 6,315,500 | — | — |
| 2023-04-20 | $8.29 | $16.62 | 6,477,300 | — | — |
| 2023-04-19 | $8.30 | $16.64 | 8,517,700 | — | — |
| 2023-04-18 | $8.50 | $17.04 | 5,275,600 | — | — |
| 2023-04-17 | $8.45 | $16.94 | 4,992,200 | — | — |
| 2023-04-14 | $8.37 | $16.78 | 4,381,600 | — | — |
| 2023-04-13 | $8.42 | $16.88 | 4,559,900 | — | — |
| 2023-04-12 | $8.33 | $16.70 | 6,072,000 | — | — |
| 2023-04-11 | $8.41 | $16.86 | 3,658,500 | — | — |
| 2023-04-10 | $8.41 | $16.86 | 6,714,900 | — | — |
| 2023-04-06 | $8.53 | $17.10 | 4,376,200 | — | — |
| 2023-04-05 | $8.43 | $16.90 | 6,989,800 | — | — |
| 2023-04-04 | $8.62 | $17.28 | 4,458,300 | — | — |
| 2023-04-03 | $8.75 | $17.54 | 4,011,400 | — | — |
| 2023-03-31 | $8.76 | $17.56 | 4,168,600 | — | — |
| 2023-03-30 | $8.69 | $17.42 | 6,707,400 | — | — |
| 2023-03-29 | $8.59 | $17.22 | 8,891,700 | — | — |
| 2023-03-28 | $8.60 | $17.24 | 5,575,800 | — | — |
| 2023-03-27 | $8.66 | $17.36 | 6,828,300 | — | — |
| 2023-03-24 | $8.60 | $17.24 | 6,694,900 | — | — |
| 2023-03-23 | $8.80 | $17.64 | 7,665,000 | — | — |
| 2023-03-22 | $8.68 | $17.40 | 7,863,000 | — | — |
| 2023-03-21 | $8.73 | $17.50 | 6,862,200 | — | — |
| 2023-03-20 | $8.75 | $17.54 | 6,013,000 | — | — |
| 2023-03-17 | $8.60 | $17.24 | 6,680,600 | — | — |
| 2023-03-16 | $8.67 | $17.38 | 10,833,300 | — | — |
| 2023-03-15 | $8.32 | $16.68 | 8,113,300 | — | — |
| 2023-03-14 | $8.43 | $16.90 | 7,630,400 | — | — |
| 2023-03-13 | $8.40 | $16.84 | 9,668,200 | — | — |
| 2023-03-10 | $8.33 | $16.70 | 9,403,900 | — | — |
| 2023-03-09 | $8.38 | $16.80 | 7,437,900 | — | — |
| 2023-03-08 | $8.50 | $17.04 | 6,209,500 | — | — |
| 2023-03-07 | $8.18 | $16.40 | 5,335,800 | — | — |
| 2023-03-06 | $8.31 | $16.66 | 4,841,300 | — | — |
| 2023-03-03 | $8.44 | $16.92 | 5,416,100 | — | — |
| 2023-03-02 | $8.32 | $16.68 | 5,082,100 | — | — |
| 2023-03-01 | $8.26 | $16.56 | 4,971,100 | — | — |
| 2023-02-28 | $8.13 | $16.30 | 5,504,200 | — | — |
| 2023-02-27 | $8.06 | $16.16 | 5,445,300 | — | — |
| 2023-02-24 | $8.03 | $16.10 | 6,596,700 | — | — |
| 2023-02-23 | $8.19 | $16.42 | 9,006,500 | — | — |
| 2023-02-22 | $8.01 | $16.06 | 6,978,700 | — | — |
| 2023-02-21 | $8.03 | $16.10 | 9,484,900 | — | — |
| 2023-02-17 | $8.10 | $16.24 | 6,629,000 | — | — |
| 2023-02-16 | $8.11 | $16.26 | 8,427,400 | — | — |
| 2023-02-15 | $8.24 | $16.52 | 6,430,200 | — | — |
| 2023-02-14 | $8.46 | $16.96 | 8,990,300 | — | — |
| 2023-02-13 | $8.33 | $16.70 | 8,404,300 | — | — |
| 2023-02-10 | $8.27 | $16.58 | 6,698,100 | — | — |
| 2023-02-09 | $8.36 | $16.76 | 8,470,600 | — | — |
| 2023-02-08 | $8.19 | $16.42 | 6,112,200 | — | — |
| 2023-02-07 | $8.30 | $16.64 | 11,935,300 | — | — |
| 2023-02-06 | $8.10 | $16.24 | 8,120,100 | — | — |
| 2023-02-03 | $8.40 | $16.84 | 9,776,300 | — | — |
| 2023-02-02 | $8.61 | $17.26 | 11,487,600 | — | — |
| 2023-02-01 | $8.50 | $17.04 | 14,087,100 | — | — |
| 2023-01-31 | $8.13 | $16.30 | 12,280,800 | — | — |
| 2023-01-30 | $7.92 | $15.88 | 10,142,200 | — | — |
| 2023-01-27 | $7.84 | $15.72 | 5,190,400 | — | — |
| 2023-01-26 | $7.88 | $15.80 | 6,288,400 | — | — |
| 2023-01-25 | $7.83 | $15.70 | 5,691,700 | — | — |
| 2023-01-24 | $7.83 | $15.70 | 5,413,500 | — | — |
| 2023-01-23 | $7.98 | $16.00 | 12,554,900 | — | — |
| 2023-01-20 | $7.68 | $15.40 | 7,350,400 | — | — |
| 2023-01-19 | $7.42 | $14.88 | 9,053,600 | — | — |
| 2023-01-18 | $7.58 | $15.20 | 5,795,000 | — | — |
| 2023-01-17 | $7.65 | $15.34 | 8,482,300 | — | — |
| 2023-01-13 | $7.50 | $15.04 | 6,825,000 | — | — |
| 2023-01-12 | $7.57 | $15.18 | 9,629,700 | — | — |
| 2023-01-11 | $7.44 | $14.92 | 4,740,400 | — | — |
| 2023-01-10 | $7.40 | $14.84 | 8,671,500 | — | — |
| 2023-01-09 | $7.28 | $14.60 | 8,516,100 | — | — |
| 2023-01-06 | $7.00 | $14.03 | 7,449,300 | — | — |
| 2023-01-05 | $6.59 | $13.21 | 7,494,200 | — | — |
| 2023-01-04 | $6.75 | $13.53 | 8,571,000 | — | — |
| 2023-01-03 | $6.61 | $13.25 | 8,061,600 | — | — |