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
- 2007-03-19 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 | $7.19 | $7.19 | 2,666,000 | — | — |
| 2023-12-28 | $7.21 | $7.21 | 6,350,700 | — | — |
| 2023-12-27 | $7.71 | $7.71 | 1,857,200 | — | — |
| 2023-12-26 | $7.85 | $7.85 | 2,127,500 | — | — |
| 2023-12-22 | $7.68 | $7.68 | 3,274,900 | — | — |
| 2023-12-21 | $7.57 | $7.57 | 3,945,100 | — | — |
| 2023-12-20 | $6.96 | $6.96 | 2,811,300 | — | — |
| 2023-12-19 | $7.03 | $7.03 | 3,719,100 | — | — |
| 2023-12-18 | $7.31 | $7.31 | 1,874,100 | — | — |
| 2023-12-15 | $7.25 | $7.25 | 5,854,000 | — | — |
| 2023-12-14 | $7.77 | $7.77 | 3,389,400 | — | — |
| 2023-12-13 | $7.38 | $7.38 | 2,710,300 | — | — |
| 2023-12-12 | $7.42 | $7.42 | 2,126,200 | — | — |
| 2023-12-11 | $7.54 | $7.54 | 1,555,200 | — | — |
| 2023-12-08 | $7.55 | $7.55 | 1,940,200 | — | — |
| 2023-12-07 | $7.31 | $7.31 | 2,480,600 | — | — |
| 2023-12-06 | $7.41 | $7.41 | 3,329,000 | — | — |
| 2023-12-05 | $7.48 | $7.48 | 2,468,600 | — | — |
| 2023-12-04 | $7.79 | $7.79 | 2,688,000 | — | — |
| 2023-12-01 | $7.71 | $7.71 | 2,348,200 | — | — |
| 2023-11-30 | $7.95 | $7.95 | 2,360,100 | — | — |
| 2023-11-29 | $7.60 | $7.60 | 2,836,900 | — | — |
| 2023-11-28 | $8.22 | $8.22 | 1,386,200 | — | — |
| 2023-11-27 | $8.40 | $8.40 | 1,277,100 | — | — |
| 2023-11-24 | $8.45 | $8.45 | 913,100 | — | — |
| 2023-11-22 | $8.43 | $8.43 | 1,193,900 | — | — |
| 2023-11-21 | $8.44 | $8.44 | 1,594,100 | — | — |
| 2023-11-20 | $8.60 | $8.60 | 1,983,000 | — | — |
| 2023-11-17 | $8.44 | $8.44 | 2,484,400 | — | — |
| 2023-11-16 | $8.28 | $8.28 | 1,937,100 | — | — |
| 2023-11-15 | $8.03 | $8.03 | 1,439,100 | — | — |
| 2023-11-14 | $8.27 | $8.27 | 1,816,000 | — | — |
| 2023-11-13 | $8.20 | $8.20 | 2,579,500 | — | — |
| 2023-11-10 | $7.90 | $7.90 | 2,015,800 | — | — |
| 2023-11-09 | $7.89 | $7.89 | 2,168,600 | — | — |
| 2023-11-08 | $7.58 | $7.58 | 1,439,400 | — | — |
| 2023-11-07 | $7.77 | $7.77 | 2,104,400 | — | — |
| 2023-11-06 | $7.66 | $7.66 | 2,747,200 | — | — |
| 2023-11-03 | $7.94 | $7.94 | 2,253,200 | — | — |
| 2023-11-02 | $8.16 | $8.16 | 2,248,900 | — | — |
| 2023-11-01 | $8.03 | $8.03 | 1,796,900 | — | — |
| 2023-10-31 | $8.01 | $8.01 | 3,304,100 | — | — |
| 2023-10-30 | $7.68 | $7.68 | 1,525,700 | — | — |
| 2023-10-27 | $7.52 | $7.52 | 1,313,600 | — | — |
| 2023-10-26 | $7.70 | $7.70 | 1,848,000 | — | — |
| 2023-10-25 | $7.87 | $7.87 | 2,298,500 | — | — |
| 2023-10-24 | $7.94 | $7.94 | 2,509,500 | — | — |
| 2023-10-23 | $7.77 | $7.77 | 1,721,900 | — | — |
| 2023-10-20 | $7.68 | $7.68 | 2,676,100 | — | — |
| 2023-10-19 | $7.82 | $7.82 | 2,596,800 | — | — |
| 2023-10-18 | $7.49 | $7.49 | 1,356,700 | — | — |
| 2023-10-17 | $7.44 | $7.44 | 1,820,800 | — | — |
| 2023-10-16 | $7.25 | $7.25 | 2,690,100 | — | — |
| 2023-10-13 | $7.54 | $7.54 | 1,434,800 | — | — |
| 2023-10-12 | $7.42 | $7.42 | 1,708,800 | — | — |
| 2023-10-11 | $7.59 | $7.59 | 2,353,800 | — | — |
| 2023-10-10 | $7.82 | $7.82 | 2,936,500 | — | — |
| 2023-10-09 | $7.54 | $7.54 | 2,246,500 | — | — |
| 2023-10-06 | $7.69 | $7.69 | 2,048,900 | — | — |
| 2023-10-05 | $7.55 | $7.55 | 2,051,700 | — | — |
| 2023-10-04 | $7.37 | $7.37 | 3,607,900 | — | — |
| 2023-10-03 | $7.60 | $7.60 | 2,641,600 | — | — |
| 2023-10-02 | $7.67 | $7.67 | 4,379,600 | — | — |
| 2023-09-29 | $8.22 | $8.22 | 3,724,500 | — | — |
| 2023-09-28 | $8.79 | $8.79 | 4,211,800 | — | — |
| 2023-09-27 | $8.47 | $8.47 | 4,792,100 | — | — |
| 2023-09-26 | $8.63 | $8.63 | 6,664,800 | — | — |
| 2023-09-25 | $8.94 | $8.94 | 5,393,800 | — | — |
| 2023-09-22 | $8.20 | $8.20 | 3,244,000 | — | — |
| 2023-09-21 | $7.89 | $7.89 | 2,263,100 | — | — |
| 2023-09-20 | $8.02 | $8.02 | 3,087,700 | — | — |
| 2023-09-19 | $8.18 | $8.18 | 4,280,000 | — | — |
| 2023-09-18 | $8.62 | $8.62 | 4,753,200 | — | — |
| 2023-09-15 | $8.42 | $8.42 | 6,507,800 | — | — |
| 2023-09-14 | $8.08 | $8.08 | 4,759,600 | — | — |
| 2023-09-13 | $7.85 | $7.85 | 4,055,200 | — | — |
| 2023-09-12 | $7.43 | $7.43 | 2,004,000 | — | — |
| 2023-09-11 | $7.48 | $7.48 | 2,189,800 | — | — |
| 2023-09-08 | $7.36 | $7.36 | 1,050,400 | — | — |
| 2023-09-07 | $7.33 | $7.33 | 1,603,000 | — | — |
| 2023-09-06 | $7.39 | $7.39 | 2,027,800 | — | — |
| 2023-09-05 | $7.55 | $7.55 | 3,458,400 | — | — |
| 2023-09-01 | $7.24 | $7.24 | 1,580,700 | — | — |
| 2023-08-31 | $7.13 | $7.13 | 2,416,400 | — | — |
| 2023-08-30 | $7.19 | $7.19 | 2,176,300 | — | — |
| 2023-08-29 | $6.97 | $6.97 | 1,635,600 | — | — |
| 2023-08-28 | $6.93 | $6.93 | 1,454,900 | — | — |
| 2023-08-25 | $6.82 | $6.82 | 2,487,000 | — | — |
| 2023-08-24 | $6.83 | $6.83 | 2,474,000 | — | — |
| 2023-08-23 | $6.98 | $6.98 | 2,293,700 | — | — |
| 2023-08-22 | $6.88 | $6.88 | 3,224,400 | — | — |
| 2023-08-21 | $7.00 | $7.00 | 4,004,400 | — | — |
| 2023-08-18 | $6.50 | $6.50 | 1,911,800 | — | — |
| 2023-08-17 | $6.26 | $6.26 | 1,167,100 | — | — |
| 2023-08-16 | $6.20 | $6.20 | 1,106,700 | — | — |
| 2023-08-15 | $6.26 | $6.26 | 2,036,400 | — | — |
| 2023-08-14 | $6.61 | $6.61 | 2,266,200 | — | — |
| 2023-08-11 | $6.74 | $6.74 | 1,932,600 | — | — |
| 2023-08-10 | $6.34 | $6.34 | 3,226,200 | — | — |
| 2023-08-09 | $6.43 | $6.43 | 2,985,400 | — | — |
| 2023-08-08 | $6.36 | $6.36 | 2,318,400 | — | — |
| 2023-08-07 | $6.16 | $6.16 | 2,174,300 | — | — |
| 2023-08-04 | $6.07 | $6.07 | 2,208,000 | — | — |
| 2023-08-03 | $6.07 | $6.07 | 1,201,100 | — | — |
| 2023-08-02 | $6.07 | $6.07 | 3,041,400 | — | — |
| 2023-08-01 | $6.29 | $6.29 | 4,195,500 | — | — |
| 2023-07-31 | $6.38 | $6.38 | 3,045,400 | — | — |
| 2023-07-28 | $6.00 | $6.00 | 1,119,000 | — | — |
| 2023-07-27 | $5.87 | $5.87 | 2,222,500 | — | — |
| 2023-07-26 | $6.07 | $6.07 | 1,486,600 | — | — |
| 2023-07-25 | $6.14 | $6.14 | 1,744,500 | — | — |
| 2023-07-24 | $5.93 | $5.93 | 1,124,000 | — | — |
| 2023-07-21 | $5.96 | $5.96 | 1,246,800 | — | — |
| 2023-07-20 | $6.04 | $6.04 | 1,590,200 | — | — |
| 2023-07-19 | $6.25 | $6.25 | 2,309,200 | — | — |
| 2023-07-18 | $6.34 | $6.34 | 1,951,700 | — | — |
| 2023-07-17 | $6.23 | $6.23 | 1,096,000 | — | — |
| 2023-07-14 | $6.19 | $6.19 | 1,391,600 | — | — |
| 2023-07-13 | $6.36 | $6.36 | 1,495,400 | — | — |
| 2023-07-12 | $6.13 | $6.13 | 1,725,700 | — | — |
| 2023-07-11 | $6.15 | $6.15 | 1,835,200 | — | — |
| 2023-07-10 | $5.99 | $5.99 | 1,015,200 | — | — |
| 2023-07-07 | $5.88 | $5.88 | 1,340,600 | — | — |
| 2023-07-06 | $5.65 | $5.65 | 2,024,900 | — | — |
| 2023-07-05 | $5.97 | $5.97 | 1,404,100 | — | — |
| 2023-07-03 | $6.13 | $6.13 | 536,600 | — | — |
| 2023-06-30 | $6.24 | $6.24 | 1,219,500 | — | — |
| 2023-06-29 | $6.11 | $6.11 | 1,464,300 | — | — |
| 2023-06-28 | $6.13 | $6.13 | 909,800 | — | — |
| 2023-06-27 | $5.99 | $5.99 | 782,100 | — | — |
| 2023-06-26 | $6.00 | $6.00 | 846,400 | — | — |
| 2023-06-23 | $6.03 | $6.03 | 1,951,400 | — | — |
| 2023-06-22 | $6.19 | $6.19 | 1,273,400 | — | — |
| 2023-06-21 | $6.35 | $6.35 | 928,300 | — | — |
| 2023-06-20 | $6.34 | $6.34 | 1,226,000 | — | — |
| 2023-06-16 | $6.41 | $6.41 | 1,617,500 | — | — |
| 2023-06-15 | $6.47 | $6.47 | 1,444,000 | — | — |
| 2023-06-14 | $6.32 | $6.32 | 2,062,500 | — | — |
| 2023-06-13 | $6.51 | $6.51 | 3,094,600 | — | — |
| 2023-06-12 | $6.52 | $6.52 | 1,842,300 | — | — |
| 2023-06-09 | $6.36 | $6.36 | 939,100 | — | — |
| 2023-06-08 | $6.42 | $6.42 | 1,465,300 | — | — |
| 2023-06-07 | $6.30 | $6.30 | 1,602,700 | — | — |
| 2023-06-06 | $6.28 | $6.28 | 1,824,400 | — | — |
| 2023-06-05 | $6.49 | $6.49 | 1,385,200 | — | — |
| 2023-06-02 | $6.39 | $6.39 | 1,888,600 | — | — |
| 2023-06-01 | $6.32 | $6.32 | 4,060,000 | — | — |
| 2023-05-31 | $5.88 | $5.88 | 2,026,900 | — | — |
| 2023-05-30 | $5.71 | $5.71 | 1,228,900 | — | — |
| 2023-05-26 | $5.90 | $5.90 | 1,044,500 | — | — |
| 2023-05-25 | $5.93 | $5.93 | 1,302,200 | — | — |
| 2023-05-24 | $6.16 | $6.16 | 1,241,000 | — | — |
| 2023-05-23 | $6.31 | $6.31 | 1,214,100 | — | — |
| 2023-05-22 | $6.27 | $6.27 | 1,608,500 | — | — |
| 2023-05-19 | $5.99 | $5.99 | 980,600 | — | — |
| 2023-05-18 | $6.05 | $6.05 | 871,700 | — | — |
| 2023-05-17 | $6.07 | $6.07 | 1,407,900 | — | — |
| 2023-05-16 | $5.94 | $5.94 | 1,624,700 | — | — |
| 2023-05-15 | $6.16 | $6.16 | 1,246,100 | — | — |
| 2023-05-12 | $6.07 | $6.07 | 1,198,100 | — | — |
| 2023-05-11 | $5.96 | $5.96 | 2,416,100 | — | — |
| 2023-05-10 | $6.48 | $6.48 | 2,157,100 | — | — |
| 2023-05-09 | $6.55 | $6.55 | 2,777,000 | — | — |
| 2023-05-08 | $6.05 | $6.05 | 1,772,500 | — | — |
| 2023-05-05 | $5.96 | $5.96 | 1,984,700 | — | — |
| 2023-05-04 | $5.68 | $5.68 | 1,194,600 | — | — |
| 2023-05-03 | $5.55 | $5.55 | 1,508,400 | — | — |
| 2023-05-02 | $5.49 | $5.49 | 1,734,000 | — | — |
| 2023-05-01 | $5.57 | $5.57 | 1,862,400 | — | — |
| 2023-04-28 | $5.71 | $5.71 | 2,118,600 | — | — |
| 2023-04-27 | $5.47 | $5.47 | 1,595,000 | — | — |
| 2023-04-26 | $5.23 | $5.23 | 2,446,000 | — | — |
| 2023-04-25 | $5.11 | $5.11 | 1,631,600 | — | — |
| 2023-04-24 | $5.10 | $5.10 | 1,229,000 | — | — |
| 2023-04-21 | $5.06 | $5.06 | 1,474,200 | — | — |
| 2023-04-20 | $5.15 | $5.15 | 1,042,900 | — | — |
| 2023-04-19 | $5.19 | $5.19 | 1,154,300 | — | — |
| 2023-04-18 | $5.21 | $5.21 | 874,800 | — | — |
| 2023-04-17 | $5.30 | $5.30 | 1,078,400 | — | — |
| 2023-04-14 | $5.38 | $5.38 | 1,018,400 | — | — |
| 2023-04-13 | $5.47 | $5.47 | 1,879,800 | — | — |
| 2023-04-12 | $5.23 | $5.23 | 1,585,400 | — | — |
| 2023-04-11 | $5.34 | $5.34 | 1,031,700 | — | — |
| 2023-04-10 | $5.24 | $5.24 | 1,449,700 | — | — |
| 2023-04-06 | $5.12 | $5.12 | 1,613,200 | — | — |
| 2023-04-05 | $5.16 | $5.16 | 1,833,700 | — | — |
| 2023-04-04 | $5.37 | $5.37 | 1,855,800 | — | — |
| 2023-04-03 | $5.44 | $5.44 | 2,274,700 | — | — |
| 2023-03-31 | $5.58 | $5.58 | 1,827,600 | — | — |
| 2023-03-30 | $5.55 | $5.55 | 1,143,500 | — | — |
| 2023-03-29 | $5.42 | $5.42 | 1,766,700 | — | — |
| 2023-03-28 | $5.21 | $5.21 | 1,617,400 | — | — |
| 2023-03-27 | $5.13 | $5.13 | 1,753,100 | — | — |
| 2023-03-24 | $4.96 | $4.96 | 3,052,800 | — | — |
| 2023-03-23 | $5.10 | $5.10 | 2,906,400 | — | — |
| 2023-03-22 | $5.19 | $5.19 | 1,891,300 | — | — |
| 2023-03-21 | $5.43 | $5.43 | 1,626,600 | — | — |
| 2023-03-20 | $5.39 | $5.39 | 1,601,400 | — | — |
| 2023-03-17 | $5.41 | $5.41 | 2,257,100 | — | — |
| 2023-03-16 | $5.30 | $5.30 | 2,204,300 | — | — |
| 2023-03-15 | $5.26 | $5.26 | 3,243,300 | — | — |
| 2023-03-14 | $5.50 | $5.50 | 2,389,800 | — | — |
| 2023-03-13 | $5.59 | $5.59 | 3,199,300 | — | — |
| 2023-03-10 | $5.52 | $5.52 | 2,993,100 | — | — |
| 2023-03-09 | $5.78 | $5.78 | 5,172,600 | — | — |
| 2023-03-08 | $6.15 | $6.15 | 1,811,400 | — | — |
| 2023-03-07 | $6.10 | $6.10 | 1,844,700 | — | — |
| 2023-03-06 | $6.45 | $6.45 | 1,391,400 | — | — |
| 2023-03-03 | $6.67 | $6.67 | 1,351,300 | — | — |
| 2023-03-02 | $6.50 | $6.50 | 2,744,300 | — | — |
| 2023-03-01 | $6.82 | $6.82 | 1,152,000 | — | — |
| 2023-02-28 | $6.71 | $6.71 | 1,024,100 | — | — |
| 2023-02-27 | $6.77 | $6.77 | 1,308,000 | — | — |
| 2023-02-24 | $6.56 | $6.56 | 1,138,900 | — | — |
| 2023-02-23 | $6.62 | $6.62 | 1,305,200 | — | — |
| 2023-02-22 | $6.50 | $6.50 | 1,324,800 | — | — |
| 2023-02-21 | $6.56 | $6.56 | 1,997,700 | — | — |
| 2023-02-17 | $7.06 | $7.06 | 1,052,100 | — | — |
| 2023-02-16 | $7.19 | $7.19 | 1,216,100 | — | — |
| 2023-02-15 | $7.46 | $7.46 | 1,044,100 | — | — |
| 2023-02-14 | $7.39 | $7.39 | 1,446,100 | — | — |
| 2023-02-13 | $7.17 | $7.17 | 1,463,900 | — | — |
| 2023-02-10 | $7.40 | $7.40 | 1,306,100 | — | — |
| 2023-02-09 | $7.36 | $7.36 | 2,518,900 | — | — |
| 2023-02-08 | $7.11 | $7.11 | 1,508,600 | — | — |
| 2023-02-07 | $7.33 | $7.33 | 2,361,400 | — | — |
| 2023-02-06 | $7.16 | $7.16 | 2,069,800 | — | — |
| 2023-02-03 | $7.40 | $7.40 | 1,665,200 | — | — |
| 2023-02-02 | $7.68 | $7.68 | 2,741,400 | — | — |
| 2023-02-01 | $7.54 | $7.54 | 2,546,500 | — | — |
| 2023-01-31 | $7.37 | $7.37 | 1,944,000 | — | — |
| 2023-01-30 | $7.48 | $7.48 | 2,299,500 | — | — |
| 2023-01-27 | $7.54 | $7.54 | 2,200,500 | — | — |
| 2023-01-26 | $7.37 | $7.37 | 1,688,800 | — | — |
| 2023-01-25 | $7.36 | $7.36 | 2,613,300 | — | — |
| 2023-01-24 | $7.10 | $7.10 | 1,227,400 | — | — |
| 2023-01-23 | $7.11 | $7.11 | 1,561,900 | — | — |
| 2023-01-20 | $6.97 | $6.97 | 2,242,700 | — | — |
| 2023-01-19 | $6.51 | $6.51 | 1,048,300 | — | — |
| 2023-01-18 | $6.51 | $6.51 | 1,630,100 | — | — |
| 2023-01-17 | $6.78 | $6.78 | 1,193,600 | — | — |
| 2023-01-13 | $6.99 | $6.99 | 1,548,000 | — | — |
| 2023-01-12 | $6.84 | $6.84 | 1,178,800 | — | — |
| 2023-01-11 | $6.82 | $6.82 | 1,145,000 | — | — |
| 2023-01-10 | $6.82 | $6.82 | 1,412,200 | — | — |
| 2023-01-09 | $6.61 | $6.61 | 2,550,100 | — | — |
| 2023-01-06 | $6.40 | $6.40 | 1,780,600 | — | — |
| 2023-01-05 | $6.03 | $6.03 | 1,119,900 | — | — |
| 2023-01-04 | $6.04 | $6.04 | 1,378,600 | — | — |
| 2023-01-03 | $6.14 | $6.14 | 1,776,400 | — | — |