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
- 1994-08-10 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 | $7.34 | $11.12 | 517,500 | — | — |
| 2023-12-28 | $7.40 | $11.21 | 539,500 | — | — |
| 2023-12-27 | $7.30 | $11.06 | 597,800 | — | — |
| 2023-12-26 | $7.33 | $11.10 | 389,100 | — | — |
| 2023-12-22 | $7.15 | $10.83 | 447,300 | — | — |
| 2023-12-21 | $7.07 | $10.71 | 750,900 | — | — |
| 2023-12-20 | $6.92 | $10.48 | 830,600 | — | — |
| 2023-12-19 | $7.04 | $10.66 | 1,032,400 | — | — |
| 2023-12-18 | $6.92 | $10.48 | 1,182,200 | — | — |
| 2023-12-15 | $7.10 | $10.75 | 4,134,100 | — | — |
| 2023-12-14 | $7.09 | $10.74 | 1,604,500 | — | — |
| 2023-12-13 | $6.55 | $9.92 | 1,885,700 | — | — |
| 2023-12-12 | $6.20 | $9.39 | 772,300 | — | — |
| 2023-12-11 | $6.23 | $9.44 | 1,417,700 | — | — |
| 2023-12-08 | $6.11 | $9.25 | 1,394,000 | — | — |
| 2023-12-07 | $6.13 | $9.28 | 693,300 | — | — |
| 2023-12-06 | $6.08 | $9.21 | 1,044,500 | — | — |
| 2023-12-05 | $6.04 | $9.15 | 811,400 | — | — |
| 2023-12-04 | $6.10 | $9.24 | 1,677,400 | — | — |
| 2023-12-01 | $5.52 | $8.36 | 1,131,200 | — | — |
| 2023-11-30 | $5.23 | $7.92 | 1,217,500 | — | — |
| 2023-11-29 | $5.39 | $8.16 | 1,198,800 | — | — |
| 2023-11-28 | $5.35 | $8.10 | 1,150,000 | — | — |
| 2023-11-27 | $5.30 | $8.03 | 1,494,100 | — | — |
| 2023-11-24 | $5.41 | $8.19 | 271,100 | — | — |
| 2023-11-22 | $5.39 | $8.16 | 755,700 | — | — |
| 2023-11-21 | $5.36 | $8.12 | 959,100 | — | — |
| 2023-11-20 | $5.62 | $8.51 | 955,600 | — | — |
| 2023-11-17 | $5.55 | $8.41 | 839,500 | — | — |
| 2023-11-16 | $5.37 | $8.13 | 847,600 | — | — |
| 2023-11-15 | $5.51 | $8.34 | 1,076,100 | — | — |
| 2023-11-14 | $5.53 | $8.37 | 1,267,100 | — | — |
| 2023-11-13 | $5.47 | $8.28 | 927,800 | — | — |
| 2023-11-10 | $5.43 | $8.22 | 1,283,400 | — | — |
| 2023-11-09 | $5.01 | $7.59 | 1,794,100 | — | — |
| 2023-11-08 | $5.28 | $8.00 | 1,396,300 | — | — |
| 2023-11-07 | $5.39 | $8.16 | 4,545,900 | — | — |
| 2023-11-06 | $7.33 | $11.10 | 778,400 | — | — |
| 2023-11-03 | $7.29 | $11.04 | 904,800 | — | — |
| 2023-11-02 | $7.01 | $10.62 | 742,000 | — | — |
| 2023-11-01 | $6.72 | $10.18 | 723,900 | — | — |
| 2023-10-31 | $6.57 | $9.95 | 588,800 | — | — |
| 2023-10-30 | $6.31 | $9.56 | 705,600 | — | — |
| 2023-10-27 | $6.38 | $9.66 | 709,300 | — | — |
| 2023-10-26 | $6.63 | $10.04 | 664,100 | — | — |
| 2023-10-25 | $6.80 | $10.30 | 372,900 | — | — |
| 2023-10-24 | $6.76 | $10.24 | 747,800 | — | — |
| 2023-10-23 | $6.86 | $10.39 | 692,400 | — | — |
| 2023-10-20 | $7.21 | $10.92 | 832,900 | — | — |
| 2023-10-19 | $7.06 | $10.69 | 687,600 | — | — |
| 2023-10-18 | $7.04 | $10.66 | 769,800 | — | — |
| 2023-10-17 | $7.49 | $11.34 | 995,200 | — | — |
| 2023-10-16 | $7.71 | $11.68 | 847,600 | — | — |
| 2023-10-13 | $7.30 | $11.06 | 672,000 | — | — |
| 2023-10-12 | $7.65 | $11.59 | 1,221,800 | — | — |
| 2023-10-11 | $7.91 | $11.98 | 528,100 | — | — |
| 2023-10-10 | $7.80 | $11.81 | 789,000 | — | — |
| 2023-10-09 | $7.92 | $11.99 | 439,800 | — | — |
| 2023-10-06 | $7.84 | $11.87 | 932,500 | — | — |
| 2023-10-05 | $7.80 | $11.81 | 989,700 | — | — |
| 2023-10-04 | $8.09 | $12.25 | 593,100 | — | — |
| 2023-10-03 | $8.05 | $12.19 | 598,700 | — | — |
| 2023-10-02 | $8.47 | $12.83 | 680,900 | — | — |
| 2023-09-29 | $8.23 | $12.46 | 628,600 | — | — |
| 2023-09-28 | $8.22 | $12.45 | 960,400 | — | — |
| 2023-09-27 | $8.06 | $12.21 | 626,300 | — | — |
| 2023-09-26 | $8.08 | $12.24 | 625,200 | — | — |
| 2023-09-25 | $8.38 | $12.69 | 610,700 | — | — |
| 2023-09-22 | $8.26 | $12.51 | 1,189,100 | — | — |
| 2023-09-21 | $8.11 | $12.28 | 551,200 | — | — |
| 2023-09-20 | $8.13 | $12.31 | 468,300 | — | — |
| 2023-09-19 | $8.27 | $12.52 | 669,200 | — | — |
| 2023-09-18 | $8.21 | $12.43 | 912,400 | — | — |
| 2023-09-15 | $8.24 | $12.48 | 2,318,200 | — | — |
| 2023-09-14 | $8.09 | $12.25 | 664,700 | — | — |
| 2023-09-13 | $8.08 | $12.24 | 686,400 | — | — |
| 2023-09-12 | $8.08 | $12.24 | 905,700 | — | — |
| 2023-09-11 | $8.09 | $12.25 | 612,100 | — | — |
| 2023-09-08 | $8.13 | $12.31 | 559,000 | — | — |
| 2023-09-07 | $8.13 | $12.31 | 677,100 | — | — |
| 2023-09-06 | $8.35 | $12.65 | 475,200 | — | — |
| 2023-09-05 | $8.37 | $12.68 | 760,200 | — | — |
| 2023-09-01 | $8.64 | $13.08 | 620,600 | — | — |
| 2023-08-31 | $8.55 | $12.95 | 956,100 | — | — |
| 2023-08-30 | $8.43 | $12.77 | 474,700 | — | — |
| 2023-08-29 | $8.12 | $12.30 | 378,200 | — | — |
| 2023-08-28 | $8.03 | $12.16 | 614,900 | — | — |
| 2023-08-25 | $8.06 | $12.21 | 479,800 | — | — |
| 2023-08-24 | $8.13 | $12.31 | 868,300 | — | — |
| 2023-08-23 | $8.15 | $12.34 | 434,300 | — | — |
| 2023-08-22 | $8.17 | $12.37 | 1,035,900 | — | — |
| 2023-08-21 | $8.06 | $12.21 | 603,600 | — | — |
| 2023-08-18 | $8.14 | $12.33 | 664,000 | — | — |
| 2023-08-17 | $8.16 | $12.22 | 755,700 | — | — |
| 2023-08-16 | $8.09 | $12.12 | 760,700 | — | — |
| 2023-08-15 | $8.13 | $12.18 | 673,800 | — | — |
| 2023-08-14 | $8.09 | $12.12 | 794,900 | — | — |
| 2023-08-11 | $8.04 | $12.04 | 970,500 | — | — |
| 2023-08-10 | $7.65 | $11.46 | 1,036,600 | — | — |
| 2023-08-09 | $7.55 | $11.31 | 2,189,500 | — | — |
| 2023-08-08 | $7.58 | $11.35 | 1,726,100 | — | — |
| 2023-08-07 | $7.31 | $10.95 | 3,628,800 | — | — |
| 2023-08-04 | $9.05 | $13.55 | 1,578,500 | — | — |
| 2023-08-03 | $8.96 | $13.42 | 827,000 | — | — |
| 2023-08-02 | $9.39 | $14.06 | 851,800 | — | — |
| 2023-08-01 | $9.73 | $14.57 | 806,600 | — | — |
| 2023-07-31 | $9.73 | $14.57 | 700,600 | — | — |
| 2023-07-28 | $9.78 | $14.65 | 601,000 | — | — |
| 2023-07-27 | $9.91 | $14.84 | 605,900 | — | — |
| 2023-07-26 | $10.15 | $15.20 | 457,600 | — | — |
| 2023-07-25 | $10.16 | $15.22 | 597,300 | — | — |
| 2023-07-24 | $10.26 | $15.37 | 500,600 | — | — |
| 2023-07-21 | $10.09 | $15.11 | 572,800 | — | — |
| 2023-07-20 | $10.22 | $15.31 | 637,800 | — | — |
| 2023-07-19 | $10.22 | $15.31 | 740,000 | — | — |
| 2023-07-18 | $10.43 | $15.62 | 594,900 | — | — |
| 2023-07-17 | $10.30 | $15.43 | 550,500 | — | — |
| 2023-07-14 | $10.31 | $15.44 | 1,173,400 | — | — |
| 2023-07-13 | $10.93 | $16.37 | 690,500 | — | — |
| 2023-07-12 | $10.78 | $16.15 | 803,300 | — | — |
| 2023-07-11 | $10.44 | $15.64 | 580,600 | — | — |
| 2023-07-10 | $10.43 | $15.62 | 606,900 | — | — |
| 2023-07-07 | $10.59 | $15.86 | 502,300 | — | — |
| 2023-07-06 | $10.35 | $15.50 | 441,900 | — | — |
| 2023-07-05 | $10.57 | $15.83 | 730,100 | — | — |
| 2023-07-03 | $10.59 | $15.86 | 270,600 | — | — |
| 2023-06-30 | $10.53 | $15.77 | 684,700 | — | — |
| 2023-06-29 | $10.56 | $15.82 | 733,800 | — | — |
| 2023-06-28 | $10.47 | $15.68 | 655,700 | — | — |
| 2023-06-27 | $10.30 | $15.43 | 799,700 | — | — |
| 2023-06-26 | $10.03 | $15.02 | 698,200 | — | — |
| 2023-06-23 | $9.99 | $14.96 | 3,541,600 | — | — |
| 2023-06-22 | $10.13 | $15.17 | 861,800 | — | — |
| 2023-06-21 | $10.29 | $15.41 | 680,200 | — | — |
| 2023-06-20 | $10.53 | $15.77 | 726,500 | — | — |
| 2023-06-16 | $10.74 | $16.09 | 2,669,400 | — | — |
| 2023-06-15 | $10.91 | $16.34 | 1,322,800 | — | — |
| 2023-06-14 | $10.55 | $15.80 | 1,745,500 | — | — |
| 2023-06-13 | $10.35 | $15.50 | 1,522,800 | — | — |
| 2023-06-12 | $9.89 | $14.81 | 1,363,400 | — | — |
| 2023-06-09 | $9.42 | $14.11 | 912,800 | — | — |
| 2023-06-08 | $9.26 | $13.87 | 956,400 | — | — |
| 2023-06-07 | $9.38 | $14.05 | 1,307,700 | — | — |
| 2023-06-06 | $9.14 | $13.69 | 682,800 | — | — |
| 2023-06-05 | $8.84 | $13.24 | 670,400 | — | — |
| 2023-06-02 | $8.97 | $13.43 | 892,900 | — | — |
| 2023-06-01 | $8.72 | $13.06 | 739,800 | — | — |
| 2023-05-31 | $8.91 | $13.35 | 2,474,900 | — | — |
| 2023-05-30 | $8.81 | $13.20 | 646,000 | — | — |
| 2023-05-26 | $9.05 | $13.55 | 794,600 | — | — |
| 2023-05-25 | $8.67 | $12.99 | 792,900 | — | — |
| 2023-05-24 | $8.75 | $13.11 | 767,700 | — | — |
| 2023-05-23 | $9.13 | $13.67 | 711,300 | — | — |
| 2023-05-22 | $9.11 | $13.64 | 737,100 | — | — |
| 2023-05-19 | $8.77 | $13.00 | 848,700 | — | — |
| 2023-05-18 | $8.70 | $12.90 | 630,800 | — | — |
| 2023-05-17 | $8.70 | $12.90 | 692,200 | — | — |
| 2023-05-16 | $8.58 | $12.72 | 703,800 | — | — |
| 2023-05-15 | $8.70 | $12.90 | 960,200 | — | — |
| 2023-05-12 | $8.39 | $12.44 | 929,600 | — | — |
| 2023-05-11 | $8.26 | $12.24 | 901,000 | — | — |
| 2023-05-10 | $8.59 | $12.73 | 1,263,900 | — | — |
| 2023-05-09 | $8.80 | $13.04 | 2,093,500 | — | — |
| 2023-05-08 | $8.62 | $12.78 | 828,000 | — | — |
| 2023-05-05 | $8.75 | $12.97 | 980,700 | — | — |
| 2023-05-04 | $8.71 | $12.91 | 651,000 | — | — |
| 2023-05-03 | $8.72 | $12.93 | 915,800 | — | — |
| 2023-05-02 | $8.80 | $13.04 | 958,900 | — | — |
| 2023-05-01 | $9.12 | $13.52 | 670,500 | — | — |
| 2023-04-28 | $9.12 | $13.52 | 760,600 | — | — |
| 2023-04-27 | $8.93 | $13.24 | 1,143,800 | — | — |
| 2023-04-26 | $9.05 | $13.42 | 1,044,100 | — | — |
| 2023-04-25 | $9.10 | $13.49 | 865,200 | — | — |
| 2023-04-24 | $9.45 | $14.01 | 774,300 | — | — |
| 2023-04-21 | $9.59 | $14.22 | 766,000 | — | — |
| 2023-04-20 | $9.45 | $14.01 | 926,800 | — | — |
| 2023-04-19 | $9.74 | $14.44 | 955,100 | — | — |
| 2023-04-18 | $9.80 | $14.53 | 1,288,700 | — | — |
| 2023-04-17 | $9.95 | $14.75 | 1,499,000 | — | — |
| 2023-04-14 | $10.33 | $15.31 | 847,700 | — | — |
| 2023-04-13 | $10.73 | $15.91 | 1,709,300 | — | — |
| 2023-04-12 | $10.60 | $15.71 | 2,962,900 | — | — |
| 2023-04-11 | $11.51 | $17.06 | 5,745,800 | — | — |
| 2023-04-10 | $15.11 | $22.40 | 875,300 | — | — |
| 2023-04-06 | $14.90 | $22.09 | 318,800 | — | — |
| 2023-04-05 | $15.20 | $22.53 | 268,700 | — | — |
| 2023-04-04 | $15.30 | $22.68 | 335,800 | — | — |
| 2023-04-03 | $15.51 | $22.99 | 343,500 | — | — |
| 2023-03-31 | $15.86 | $23.51 | 474,400 | — | — |
| 2023-03-30 | $15.57 | $23.08 | 342,700 | — | — |
| 2023-03-29 | $15.65 | $23.20 | 405,400 | — | — |
| 2023-03-28 | $15.53 | $23.02 | 330,000 | — | — |
| 2023-03-27 | $15.68 | $23.24 | 332,400 | — | — |
| 2023-03-24 | $15.78 | $23.39 | 488,900 | — | — |
| 2023-03-23 | $15.65 | $23.20 | 694,500 | — | — |
| 2023-03-22 | $14.81 | $21.95 | 526,400 | — | — |
| 2023-03-21 | $15.96 | $23.66 | 687,900 | — | — |
| 2023-03-20 | $15.48 | $22.95 | 311,300 | — | — |
| 2023-03-17 | $15.37 | $22.78 | 1,123,000 | — | — |
| 2023-03-16 | $15.59 | $23.11 | 337,100 | — | — |
| 2023-03-15 | $15.34 | $22.74 | 572,100 | — | — |
| 2023-03-14 | $15.52 | $23.01 | 456,400 | — | — |
| 2023-03-13 | $15.32 | $22.71 | 588,000 | — | — |
| 2023-03-10 | $15.88 | $23.54 | 382,100 | — | — |
| 2023-03-09 | $16.28 | $24.13 | 401,100 | — | — |
| 2023-03-08 | $16.78 | $24.87 | 435,200 | — | — |
| 2023-03-07 | $16.22 | $24.04 | 268,600 | — | — |
| 2023-03-06 | $16.56 | $24.55 | 497,400 | — | — |
| 2023-03-03 | $16.80 | $24.77 | 314,600 | — | — |
| 2023-03-02 | $16.66 | $24.56 | 368,400 | — | — |
| 2023-03-01 | $16.61 | $24.49 | 546,400 | — | — |
| 2023-02-28 | $17.45 | $25.73 | 509,500 | — | — |
| 2023-02-27 | $17.49 | $25.79 | 470,000 | — | — |
| 2023-02-24 | $17.32 | $25.54 | 761,700 | — | — |
| 2023-02-23 | $17.61 | $25.96 | 685,300 | — | — |
| 2023-02-22 | $16.93 | $24.96 | 870,000 | — | — |
| 2023-02-21 | $16.53 | $24.37 | 1,819,300 | — | — |
| 2023-02-17 | $16.99 | $25.05 | 811,900 | — | — |
| 2023-02-16 | $17.29 | $25.49 | 522,300 | — | — |
| 2023-02-15 | $17.49 | $25.79 | 511,200 | — | — |
| 2023-02-14 | $17.27 | $25.46 | 541,900 | — | — |
| 2023-02-13 | $17.59 | $25.94 | 373,700 | — | — |
| 2023-02-10 | $17.17 | $25.32 | 511,900 | — | — |
| 2023-02-09 | $17.09 | $25.20 | 475,000 | — | — |
| 2023-02-08 | $17.48 | $25.77 | 475,600 | — | — |
| 2023-02-07 | $17.44 | $25.71 | 1,018,600 | — | — |
| 2023-02-06 | $17.55 | $25.88 | 615,400 | — | — |
| 2023-02-03 | $18.16 | $26.78 | 452,300 | — | — |
| 2023-02-02 | $18.61 | $27.44 | 842,200 | — | — |
| 2023-02-01 | $18.40 | $27.13 | 715,900 | — | — |
| 2023-01-31 | $18.87 | $27.82 | 505,300 | — | — |
| 2023-01-30 | $18.70 | $27.57 | 456,700 | — | — |
| 2023-01-27 | $18.67 | $27.53 | 397,400 | — | — |
| 2023-01-26 | $18.76 | $27.66 | 490,000 | — | — |
| 2023-01-25 | $17.93 | $26.44 | 640,000 | — | — |
| 2023-01-24 | $18.42 | $27.16 | 372,500 | — | — |
| 2023-01-23 | $18.33 | $27.03 | 492,500 | — | — |
| 2023-01-20 | $18.36 | $27.07 | 783,900 | — | — |
| 2023-01-19 | $18.94 | $27.93 | 470,400 | — | — |
| 2023-01-18 | $19.03 | $28.06 | 452,700 | — | — |
| 2023-01-17 | $19.54 | $28.81 | 417,900 | — | — |
| 2023-01-13 | $19.85 | $29.27 | 415,300 | — | — |
| 2023-01-12 | $19.85 | $29.27 | 517,800 | — | — |
| 2023-01-11 | $19.25 | $28.38 | 430,700 | — | — |
| 2023-01-10 | $19.70 | $29.05 | 492,800 | — | — |
| 2023-01-09 | $19.46 | $28.69 | 388,400 | — | — |
| 2023-01-06 | $19.15 | $28.24 | 373,000 | — | — |
| 2023-01-05 | $18.35 | $27.06 | 359,700 | — | — |
| 2023-01-04 | $19.09 | $28.15 | 395,300 | — | — |
| 2023-01-03 | $18.83 | $27.76 | 347,900 | — | — |