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
- 1980-03-17 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 | $9.56 | $15.99 | 15,500 | — | — |
| 2023-12-28 | $9.64 | $16.13 | 27,400 | — | — |
| 2023-12-27 | $9.51 | $15.91 | 76,600 | — | — |
| 2023-12-26 | $8.09 | $13.54 | 22,400 | — | — |
| 2023-12-22 | $8.05 | $13.47 | 2,100 | — | — |
| 2023-12-21 | $7.89 | $13.20 | 18,500 | — | — |
| 2023-12-20 | $7.84 | $13.12 | 38,300 | — | — |
| 2023-12-19 | $7.55 | $12.63 | 38,400 | — | — |
| 2023-12-18 | $7.50 | $12.55 | 37,900 | — | — |
| 2023-12-15 | $7.35 | $12.30 | 24,800 | — | — |
| 2023-12-14 | $7.55 | $12.63 | 16,900 | — | — |
| 2023-12-13 | $7.51 | $12.56 | 45,600 | — | — |
| 2023-12-12 | $7.58 | $12.68 | 22,400 | — | — |
| 2023-12-11 | $7.75 | $12.97 | 10,000 | — | — |
| 2023-12-08 | $8.03 | $13.43 | 18,000 | — | — |
| 2023-12-07 | $8.07 | $13.50 | 1,600 | — | — |
| 2023-12-06 | $7.93 | $13.27 | 10,300 | — | — |
| 2023-12-05 | $8.01 | $13.40 | 12,400 | — | — |
| 2023-12-04 | $8.08 | $13.52 | 9,700 | — | — |
| 2023-12-01 | $8.13 | $13.60 | 7,700 | — | — |
| 2023-11-30 | $8.19 | $13.70 | 20,300 | — | — |
| 2023-11-29 | $7.92 | $13.25 | 10,000 | — | — |
| 2023-11-28 | $8.10 | $13.55 | 3,100 | — | — |
| 2023-11-27 | $8.05 | $13.47 | 4,400 | — | — |
| 2023-11-24 | $8.19 | $13.70 | 6,600 | — | — |
| 2023-11-22 | $7.84 | $13.12 | 1,800 | — | — |
| 2023-11-21 | $8.07 | $13.50 | 12,000 | — | — |
| 2023-11-20 | $8.05 | $13.47 | 7,900 | — | — |
| 2023-11-17 | $8.26 | $13.82 | 4,400 | — | — |
| 2023-11-16 | $8.14 | $13.62 | 2,400 | — | — |
| 2023-11-15 | $8.37 | $14.00 | 5,200 | — | — |
| 2023-11-14 | $8.15 | $13.64 | 11,900 | — | — |
| 2023-11-13 | $8.22 | $13.75 | 1,400 | — | — |
| 2023-11-10 | $8.34 | $13.95 | 600 | — | — |
| 2023-11-09 | $8.39 | $14.04 | 10,200 | — | — |
| 2023-11-08 | $8.06 | $13.48 | 7,900 | — | — |
| 2023-11-07 | $8.03 | $13.43 | 10,400 | — | — |
| 2023-11-06 | $8.14 | $13.62 | 5,200 | — | — |
| 2023-11-03 | $8.50 | $14.22 | 2,400 | — | — |
| 2023-11-02 | $8.42 | $14.09 | 5,900 | — | — |
| 2023-11-01 | $8.40 | $14.05 | 8,400 | — | — |
| 2023-10-31 | $8.35 | $13.97 | 12,800 | — | — |
| 2023-10-30 | $8.62 | $14.42 | 3,400 | — | — |
| 2023-10-27 | $8.68 | $14.52 | 3,500 | — | — |
| 2023-10-26 | $8.56 | $14.32 | 2,800 | — | — |
| 2023-10-25 | $8.25 | $13.80 | 11,500 | — | — |
| 2023-10-24 | $8.00 | $13.38 | 32,600 | — | — |
| 2023-10-23 | $8.25 | $13.80 | 2,800 | — | — |
| 2023-10-20 | $8.35 | $13.97 | 4,100 | — | — |
| 2023-10-19 | $8.44 | $14.12 | 2,700 | — | — |
| 2023-10-18 | $8.28 | $13.85 | 4,500 | — | — |
| 2023-10-17 | $7.94 | $13.28 | 9,200 | — | — |
| 2023-10-16 | $7.73 | $12.93 | 15,000 | — | — |
| 2023-10-13 | $8.05 | $13.47 | 26,000 | — | — |
| 2023-10-12 | $8.85 | $14.81 | 3,300 | — | — |
| 2023-10-11 | $8.49 | $14.20 | 2,900 | — | — |
| 2023-10-10 | $8.46 | $14.15 | 3,800 | — | — |
| 2023-10-09 | $8.61 | $14.41 | 700 | — | — |
| 2023-10-06 | $8.80 | $14.72 | 800 | — | — |
| 2023-10-05 | $8.72 | $14.59 | 4,000 | — | — |
| 2023-10-04 | $8.39 | $14.04 | 2,700 | — | — |
| 2023-10-03 | $8.58 | $14.35 | 4,700 | — | — |
| 2023-10-02 | $8.80 | $14.72 | 1,300 | — | — |
| 2023-09-29 | $8.87 | $14.84 | 4,600 | — | — |
| 2023-09-28 | $8.56 | $14.32 | 4,400 | — | — |
| 2023-09-27 | $8.58 | $14.35 | 8,600 | — | — |
| 2023-09-26 | $8.87 | $14.84 | 6,100 | — | — |
| 2023-09-25 | $8.63 | $14.44 | 4,600 | — | — |
| 2023-09-22 | $8.80 | $14.72 | 3,600 | — | — |
| 2023-09-21 | $8.78 | $14.69 | 2,700 | — | — |
| 2023-09-20 | $8.83 | $14.77 | 14,500 | — | — |
| 2023-09-19 | $8.50 | $14.22 | 2,900 | — | — |
| 2023-09-18 | $8.50 | $14.22 | 9,600 | — | — |
| 2023-09-15 | $8.58 | $14.35 | 16,500 | — | — |
| 2023-09-14 | $8.73 | $14.61 | 1,000 | — | — |
| 2023-09-13 | $8.59 | $14.37 | 4,800 | — | — |
| 2023-09-12 | $8.58 | $14.35 | 10,300 | — | — |
| 2023-09-11 | $8.53 | $14.27 | 8,700 | — | — |
| 2023-09-08 | $8.74 | $14.62 | 2,400 | — | — |
| 2023-09-07 | $8.61 | $14.41 | 2,800 | — | — |
| 2023-09-06 | $8.90 | $14.89 | 1,600 | — | — |
| 2023-09-05 | $9.06 | $15.16 | 5,900 | — | — |
| 2023-09-01 | $9.71 | $16.25 | 2,000 | — | — |
| 2023-08-31 | $8.93 | $14.94 | 11,400 | — | — |
| 2023-08-30 | $8.89 | $14.87 | 13,800 | — | — |
| 2023-08-29 | $8.95 | $14.97 | 4,000 | — | — |
| 2023-08-28 | $9.01 | $15.07 | 2,100 | — | — |
| 2023-08-25 | $8.96 | $14.99 | 4,000 | — | — |
| 2023-08-24 | $8.99 | $15.04 | 8,000 | — | — |
| 2023-08-23 | $8.99 | $15.04 | 3,900 | — | — |
| 2023-08-22 | $8.87 | $14.84 | 3,500 | — | — |
| 2023-08-21 | $8.90 | $14.89 | 1,500 | — | — |
| 2023-08-18 | $8.99 | $15.04 | 11,900 | — | — |
| 2023-08-17 | $8.88 | $14.86 | 1,000 | — | — |
| 2023-08-16 | $9.19 | $15.38 | 7,000 | — | — |
| 2023-08-15 | $9.05 | $15.14 | 4,600 | — | — |
| 2023-08-14 | $9.11 | $15.24 | 2,400 | — | — |
| 2023-08-11 | $9.32 | $15.59 | 3,700 | — | — |
| 2023-08-10 | $9.56 | $15.99 | 6,000 | — | — |
| 2023-08-09 | $9.46 | $15.83 | 31,500 | — | — |
| 2023-08-08 | $9.61 | $16.08 | 10,100 | — | — |
| 2023-08-07 | $9.15 | $15.31 | 10,200 | — | — |
| 2023-08-04 | $9.38 | $15.69 | 3,100 | — | — |
| 2023-08-03 | $9.11 | $15.24 | 1,600 | — | — |
| 2023-08-02 | $9.25 | $15.48 | 11,800 | — | — |
| 2023-08-01 | $9.25 | $15.48 | 3,600 | — | — |
| 2023-07-31 | $9.13 | $15.28 | 18,300 | — | — |
| 2023-07-28 | $8.90 | $14.89 | 11,700 | — | — |
| 2023-07-27 | $8.89 | $14.87 | 7,600 | — | — |
| 2023-07-26 | $8.93 | $14.94 | 5,200 | — | — |
| 2023-07-25 | $8.80 | $14.72 | 6,400 | — | — |
| 2023-07-24 | $8.66 | $14.49 | 11,400 | — | — |
| 2023-07-21 | $8.73 | $14.61 | 15,000 | — | — |
| 2023-07-20 | $8.80 | $14.72 | 14,900 | — | — |
| 2023-07-19 | $8.64 | $14.46 | 10,800 | — | — |
| 2023-07-18 | $8.80 | $14.72 | 11,300 | — | — |
| 2023-07-17 | $8.95 | $14.97 | 14,400 | — | — |
| 2023-07-14 | $8.80 | $14.72 | 5,100 | — | — |
| 2023-07-13 | $8.86 | $14.82 | 9,600 | — | — |
| 2023-07-12 | $9.03 | $15.11 | 5,900 | — | — |
| 2023-07-11 | $9.07 | $15.17 | 5,100 | — | — |
| 2023-07-10 | $9.05 | $15.14 | 2,000 | — | — |
| 2023-07-07 | $9.00 | $15.06 | 3,700 | — | — |
| 2023-07-06 | $8.92 | $14.92 | 12,000 | — | — |
| 2023-07-05 | $8.98 | $15.02 | 6,100 | — | — |
| 2023-07-03 | $9.04 | $15.12 | 1,900 | — | — |
| 2023-06-30 | $9.09 | $15.21 | 5,600 | — | — |
| 2023-06-29 | $9.05 | $15.14 | 6,500 | — | — |
| 2023-06-28 | $9.00 | $15.06 | 9,700 | — | — |
| 2023-06-27 | $9.15 | $15.31 | 1,800 | — | — |
| 2023-06-26 | $9.05 | $15.14 | 25,900 | — | — |
| 2023-06-23 | $9.00 | $15.06 | 5,900 | — | — |
| 2023-06-22 | $9.19 | $15.38 | 1,300 | — | — |
| 2023-06-21 | $8.96 | $14.99 | 10,900 | — | — |
| 2023-06-20 | $9.18 | $15.36 | 5,500 | — | — |
| 2023-06-16 | $9.39 | $15.71 | 7,400 | — | — |
| 2023-06-15 | $9.55 | $15.98 | 6,800 | — | — |
| 2023-06-14 | $9.72 | $16.26 | 8,200 | — | — |
| 2023-06-13 | $10.02 | $16.76 | 2,600 | — | — |
| 2023-06-12 | $9.94 | $16.63 | 6,200 | — | — |
| 2023-06-09 | $9.66 | $16.16 | 12,500 | — | — |
| 2023-06-08 | $10.49 | $17.55 | 10,200 | — | — |
| 2023-06-07 | $10.41 | $17.42 | 7,400 | — | — |
| 2023-06-06 | $10.55 | $17.65 | 5,800 | — | — |
| 2023-06-05 | $9.81 | $16.41 | 9,000 | — | — |
| 2023-06-02 | $9.85 | $16.48 | 13,800 | — | — |
| 2023-06-01 | $9.62 | $16.09 | 4,400 | — | — |
| 2023-05-31 | $9.50 | $15.89 | 9,400 | — | — |
| 2023-05-30 | $9.60 | $16.06 | 3,500 | — | — |
| 2023-05-26 | $9.52 | $15.93 | 1,200 | — | — |
| 2023-05-25 | $9.51 | $15.91 | 3,600 | — | — |
| 2023-05-24 | $9.85 | $16.48 | 1,600 | — | — |
| 2023-05-23 | $9.82 | $16.43 | 13,000 | — | — |
| 2023-05-22 | $9.70 | $16.23 | 10,500 | — | — |
| 2023-05-19 | $9.69 | $16.21 | 2,700 | — | — |
| 2023-05-18 | $9.54 | $15.96 | 700 | — | — |
| 2023-05-17 | $9.69 | $16.21 | 1,700 | — | — |
| 2023-05-16 | $9.50 | $15.89 | 21,800 | — | — |
| 2023-05-15 | $9.41 | $15.74 | 6,600 | — | — |
| 2023-05-12 | $9.41 | $15.74 | 5,000 | — | — |
| 2023-05-11 | $9.35 | $15.64 | 49,500 | — | — |
| 2023-05-10 | $9.49 | $15.88 | 8,400 | — | — |
| 2023-05-09 | $9.48 | $15.86 | 3,600 | — | — |
| 2023-05-08 | $9.54 | $15.96 | 3,400 | — | — |
| 2023-05-05 | $9.70 | $16.23 | 7,200 | — | — |
| 2023-05-04 | $9.60 | $16.06 | 13,100 | — | — |
| 2023-05-03 | $9.50 | $15.89 | 3,600 | — | — |
| 2023-05-02 | $9.73 | $16.28 | 2,500 | — | — |
| 2023-05-01 | $9.50 | $15.89 | 5,600 | — | — |
| 2023-04-28 | $9.49 | $15.88 | 900 | — | — |
| 2023-04-27 | $9.49 | $15.88 | 2,500 | — | — |
| 2023-04-26 | $9.59 | $16.04 | 3,500 | — | — |
| 2023-04-25 | $9.65 | $16.15 | 16,900 | — | — |
| 2023-04-24 | $9.50 | $15.89 | 5,600 | — | — |
| 2023-04-21 | $9.57 | $16.01 | 5,500 | — | — |
| 2023-04-20 | $9.57 | $16.01 | 7,900 | — | — |
| 2023-04-19 | $9.52 | $15.93 | 8,200 | — | — |
| 2023-04-18 | $9.52 | $15.93 | 7,400 | — | — |
| 2023-04-17 | $9.77 | $16.35 | 2,100 | — | — |
| 2023-04-14 | $9.88 | $16.53 | 2,500 | — | — |
| 2023-04-13 | $9.54 | $15.96 | 11,200 | — | — |
| 2023-04-12 | $9.39 | $15.71 | 14,300 | — | — |
| 2023-04-11 | $8.96 | $14.99 | 5,000 | — | — |
| 2023-04-10 | $8.92 | $14.92 | 3,700 | — | — |
| 2023-04-06 | $8.86 | $14.82 | 10,000 | — | — |
| 2023-04-05 | $8.93 | $14.94 | 13,500 | — | — |
| 2023-04-04 | $9.00 | $15.06 | 6,400 | — | — |
| 2023-04-03 | $9.10 | $15.22 | 3,400 | — | — |
| 2023-03-31 | $9.15 | $15.31 | 25,200 | — | — |
| 2023-03-30 | $9.10 | $15.22 | 7,800 | — | — |
| 2023-03-29 | $9.08 | $15.19 | 7,400 | — | — |
| 2023-03-28 | $9.26 | $15.49 | 3,200 | — | — |
| 2023-03-27 | $8.88 | $14.86 | 800 | — | — |
| 2023-03-24 | $8.97 | $15.01 | 4,600 | — | — |
| 2023-03-23 | $8.90 | $14.89 | 1,300 | — | — |
| 2023-03-22 | $8.94 | $14.96 | 800 | — | — |
| 2023-03-21 | $9.14 | $15.29 | 4,500 | — | — |
| 2023-03-20 | $9.13 | $15.28 | 3,500 | — | — |
| 2023-03-17 | $9.22 | $15.43 | 4,300 | — | — |
| 2023-03-16 | $8.79 | $14.71 | 7,400 | — | — |
| 2023-03-15 | $8.31 | $13.90 | 12,600 | — | — |
| 2023-03-14 | $8.61 | $14.41 | 9,500 | — | — |
| 2023-03-13 | $8.80 | $14.72 | 9,500 | — | — |
| 2023-03-10 | $9.06 | $15.16 | 7,200 | — | — |
| 2023-03-09 | $9.01 | $15.07 | 21,300 | — | — |
| 2023-03-08 | $10.16 | $17.00 | 3,900 | — | — |
| 2023-03-07 | $9.75 | $16.31 | 4,800 | — | — |
| 2023-03-06 | $9.84 | $16.46 | 3,600 | — | — |
| 2023-03-03 | $10.28 | $17.20 | 1,200 | — | — |
| 2023-03-02 | $10.29 | $17.22 | 14,700 | — | — |
| 2023-03-01 | $10.09 | $16.88 | 16,500 | — | — |
| 2023-02-28 | $9.19 | $15.38 | 39,300 | — | — |
| 2023-02-27 | $9.71 | $16.25 | 13,600 | — | — |
| 2023-02-24 | $10.50 | $17.57 | 1,800 | — | — |
| 2023-02-23 | $10.74 | $17.97 | 8,400 | — | — |
| 2023-02-22 | $11.06 | $18.50 | 4,000 | — | — |
| 2023-02-21 | $10.94 | $18.30 | 8,400 | — | — |
| 2023-02-17 | $11.41 | $19.09 | 21,200 | — | — |
| 2023-02-16 | $11.08 | $18.54 | 1,800 | — | — |
| 2023-02-15 | $11.16 | $18.67 | 2,600 | — | — |
| 2023-02-14 | $11.40 | $19.07 | 4,900 | — | — |
| 2023-02-13 | $11.39 | $19.06 | 1,000 | — | — |
| 2023-02-10 | $11.22 | $18.77 | 3,700 | — | — |
| 2023-02-09 | $11.30 | $18.91 | 5,800 | — | — |
| 2023-02-08 | $11.40 | $19.07 | 10,800 | — | — |
| 2023-02-07 | $11.44 | $19.14 | 4,600 | — | — |
| 2023-02-06 | $11.35 | $18.99 | 14,200 | — | — |
| 2023-02-03 | $11.16 | $18.67 | 17,900 | — | — |
| 2023-02-02 | $11.17 | $18.69 | 11,100 | — | — |
| 2023-02-01 | $11.00 | $18.40 | 20,500 | — | — |
| 2023-01-31 | $11.32 | $18.94 | 10,800 | — | — |
| 2023-01-30 | $11.41 | $19.09 | 14,300 | — | — |
| 2023-01-27 | $11.24 | $18.81 | 9,400 | — | — |
| 2023-01-26 | $10.98 | $18.37 | 18,700 | — | — |
| 2023-01-25 | $10.63 | $17.78 | 4,300 | — | — |
| 2023-01-24 | $10.60 | $17.73 | 12,300 | — | — |
| 2023-01-23 | $10.39 | $17.38 | 5,400 | — | — |
| 2023-01-20 | $10.39 | $17.38 | 16,400 | — | — |
| 2023-01-19 | $10.37 | $17.35 | 10,000 | — | — |
| 2023-01-18 | $10.50 | $17.57 | 2,800 | — | — |
| 2023-01-17 | $10.40 | $17.40 | 7,300 | — | — |
| 2023-01-13 | $10.42 | $17.43 | 23,000 | — | — |
| 2023-01-12 | $10.48 | $17.53 | 11,600 | — | — |
| 2023-01-11 | $10.54 | $17.63 | 20,600 | — | — |
| 2023-01-10 | $9.50 | $15.89 | 7,700 | — | — |
| 2023-01-09 | $9.20 | $15.39 | 14,200 | — | — |
| 2023-01-06 | $9.08 | $15.19 | 21,800 | — | — |
| 2023-01-05 | $8.34 | $13.95 | 28,300 | — | — |
| 2023-01-04 | $8.71 | $14.57 | 17,800 | — | — |
| 2023-01-03 | $9.01 | $15.07 | 19,800 | — | — |