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
- 1991-12-12 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 | $11.14 | $11.14 | 776,500 | — | — |
| 2023-12-28 | $11.45 | $11.45 | 637,600 | — | — |
| 2023-12-27 | $11.66 | $11.66 | 350,700 | — | — |
| 2023-12-26 | $11.40 | $11.40 | 299,800 | — | — |
| 2023-12-22 | $11.06 | $11.06 | 478,100 | — | — |
| 2023-12-21 | $10.53 | $10.53 | 317,200 | — | — |
| 2023-12-20 | $10.20 | $10.20 | 669,900 | — | — |
| 2023-12-19 | $11.04 | $11.04 | 382,700 | — | — |
| 2023-12-18 | $10.80 | $10.80 | 338,300 | — | — |
| 2023-12-15 | $11.15 | $11.15 | 844,000 | — | — |
| 2023-12-14 | $10.99 | $10.99 | 685,500 | — | — |
| 2023-12-13 | $10.92 | $10.92 | 587,500 | — | — |
| 2023-12-12 | $10.46 | $10.46 | 329,100 | — | — |
| 2023-12-11 | $10.21 | $10.21 | 457,400 | — | — |
| 2023-12-08 | $10.00 | $10.00 | 509,900 | — | — |
| 2023-12-07 | $9.94 | $9.94 | 276,200 | — | — |
| 2023-12-06 | $9.90 | $9.90 | 340,200 | — | — |
| 2023-12-05 | $9.95 | $9.95 | 376,000 | — | — |
| 2023-12-04 | $9.86 | $9.86 | 537,800 | — | — |
| 2023-12-01 | $9.78 | $9.78 | 506,200 | — | — |
| 2023-11-30 | $9.46 | $9.46 | 866,700 | — | — |
| 2023-11-29 | $9.25 | $9.25 | 544,700 | — | — |
| 2023-11-28 | $8.84 | $8.84 | 309,900 | — | — |
| 2023-11-27 | $8.95 | $8.95 | 558,500 | — | — |
| 2023-11-24 | $9.36 | $9.36 | 171,600 | — | — |
| 2023-11-22 | $8.98 | $8.98 | 470,900 | — | — |
| 2023-11-21 | $8.83 | $8.83 | 326,000 | — | — |
| 2023-11-20 | $9.36 | $9.36 | 293,700 | — | — |
| 2023-11-17 | $9.26 | $9.26 | 313,600 | — | — |
| 2023-11-16 | $9.09 | $9.09 | 313,700 | — | — |
| 2023-11-15 | $8.91 | $8.91 | 513,000 | — | — |
| 2023-11-14 | $8.95 | $8.95 | 569,500 | — | — |
| 2023-11-13 | $8.22 | $8.22 | 272,900 | — | — |
| 2023-11-10 | $7.73 | $7.73 | 386,200 | — | — |
| 2023-11-09 | $7.96 | $7.96 | 376,900 | — | — |
| 2023-11-08 | $8.13 | $8.13 | 310,800 | — | — |
| 2023-11-07 | $8.10 | $8.10 | 470,000 | — | — |
| 2023-11-06 | $7.75 | $7.75 | 367,500 | — | — |
| 2023-11-03 | $7.75 | $7.75 | 584,700 | — | — |
| 2023-11-02 | $7.26 | $7.26 | 937,900 | — | — |
| 2023-11-01 | $6.40 | $6.40 | 451,000 | — | — |
| 2023-10-31 | $6.27 | $6.27 | 227,500 | — | — |
| 2023-10-30 | $6.22 | $6.22 | 276,400 | — | — |
| 2023-10-27 | $6.21 | $6.21 | 257,300 | — | — |
| 2023-10-26 | $6.22 | $6.22 | 303,700 | — | — |
| 2023-10-25 | $6.14 | $6.14 | 363,800 | — | — |
| 2023-10-24 | $6.27 | $6.27 | 661,100 | — | — |
| 2023-10-23 | $5.83 | $5.83 | 710,000 | — | — |
| 2023-10-20 | $6.02 | $6.02 | 391,400 | — | — |
| 2023-10-19 | $6.08 | $6.08 | 416,500 | — | — |
| 2023-10-18 | $6.18 | $6.18 | 551,600 | — | — |
| 2023-10-17 | $6.46 | $6.46 | 374,100 | — | — |
| 2023-10-16 | $6.21 | $6.21 | 336,200 | — | — |
| 2023-10-13 | $6.33 | $6.33 | 251,100 | — | — |
| 2023-10-12 | $6.41 | $6.41 | 496,700 | — | — |
| 2023-10-11 | $6.80 | $6.80 | 309,100 | — | — |
| 2023-10-10 | $6.83 | $6.83 | 462,900 | — | — |
| 2023-10-09 | $6.53 | $6.53 | 683,000 | — | — |
| 2023-10-06 | $6.89 | $6.89 | 268,700 | — | — |
| 2023-10-05 | $6.80 | $6.80 | 362,900 | — | — |
| 2023-10-04 | $6.90 | $6.90 | 318,400 | — | — |
| 2023-10-03 | $6.89 | $6.89 | 685,500 | — | — |
| 2023-10-02 | $7.21 | $7.21 | 484,300 | — | — |
| 2023-09-29 | $7.55 | $7.55 | 314,300 | — | — |
| 2023-09-28 | $7.50 | $7.50 | 808,400 | — | — |
| 2023-09-27 | $7.50 | $7.50 | 328,400 | — | — |
| 2023-09-26 | $7.28 | $7.28 | 728,700 | — | — |
| 2023-09-25 | $7.47 | $7.47 | 321,400 | — | — |
| 2023-09-22 | $7.62 | $7.62 | 437,000 | — | — |
| 2023-09-21 | $7.59 | $7.59 | 444,900 | — | — |
| 2023-09-20 | $7.57 | $7.57 | 373,600 | — | — |
| 2023-09-19 | $7.66 | $7.66 | 387,200 | — | — |
| 2023-09-18 | $7.79 | $7.79 | 585,700 | — | — |
| 2023-09-15 | $7.72 | $7.72 | 543,500 | — | — |
| 2023-09-14 | $7.61 | $7.61 | 553,300 | — | — |
| 2023-09-13 | $7.56 | $7.56 | 692,400 | — | — |
| 2023-09-12 | $7.73 | $7.73 | 621,500 | — | — |
| 2023-09-11 | $7.93 | $7.93 | 488,500 | — | — |
| 2023-09-08 | $8.06 | $8.06 | 616,200 | — | — |
| 2023-09-07 | $8.16 | $8.16 | 760,500 | — | — |
| 2023-09-06 | $8.39 | $8.39 | 960,700 | — | — |
| 2023-09-05 | $8.73 | $8.73 | 1,395,000 | — | — |
| 2023-09-01 | $9.36 | $9.36 | 800,400 | — | — |
| 2023-08-31 | $9.25 | $9.25 | 1,338,300 | — | — |
| 2023-08-30 | $9.66 | $9.66 | 1,307,500 | — | — |
| 2023-08-29 | $9.53 | $9.53 | 1,547,400 | — | — |
| 2023-08-28 | $9.26 | $9.26 | 913,900 | — | — |
| 2023-08-25 | $8.93 | $8.93 | 648,400 | — | — |
| 2023-08-24 | $8.67 | $8.67 | 1,153,900 | — | — |
| 2023-08-23 | $9.27 | $9.27 | 1,327,600 | — | — |
| 2023-08-22 | $9.05 | $9.05 | 1,512,100 | — | — |
| 2023-08-21 | $9.07 | $9.07 | 2,079,200 | — | — |
| 2023-08-18 | $8.65 | $8.65 | 1,488,900 | — | — |
| 2023-08-17 | $8.62 | $8.62 | 2,281,000 | — | — |
| 2023-08-16 | $8.93 | $8.93 | 2,791,700 | — | — |
| 2023-08-15 | $8.99 | $8.99 | 2,162,600 | — | — |
| 2023-08-14 | $10.07 | $10.07 | 4,904,500 | — | — |
| 2023-08-11 | $8.77 | $8.77 | 2,954,200 | — | — |
| 2023-08-10 | $9.68 | $9.68 | 5,463,700 | — | — |
| 2023-08-09 | $8.54 | $8.54 | 2,800,200 | — | — |
| 2023-08-08 | $8.70 | $8.70 | 4,138,500 | — | — |
| 2023-08-07 | $10.05 | $10.05 | 7,011,000 | — | — |
| 2023-08-04 | $10.31 | $10.31 | 21,145,700 | — | — |
| 2023-08-03 | $9.60 | $9.60 | 9,549,100 | — | — |
| 2023-08-02 | $11.46 | $11.46 | 20,905,300 | — | — |
| 2023-08-01 | $16.13 | $16.13 | 48,611,100 | — | — |
| 2023-07-31 | $10.08 | $10.08 | 2,748,300 | — | — |
| 2023-07-28 | $9.84 | $9.84 | 4,864,400 | — | — |
| 2023-07-27 | $8.45 | $8.45 | 2,200,900 | — | — |
| 2023-07-26 | $7.51 | $7.51 | 501,100 | — | — |
| 2023-07-25 | $7.03 | $7.03 | 230,200 | — | — |
| 2023-07-24 | $7.33 | $7.33 | 176,200 | — | — |
| 2023-07-21 | $7.31 | $7.31 | 223,200 | — | — |
| 2023-07-20 | $7.06 | $7.06 | 196,000 | — | — |
| 2023-07-19 | $7.51 | $7.51 | 396,800 | — | — |
| 2023-07-18 | $7.80 | $7.80 | 913,300 | — | — |
| 2023-07-17 | $6.72 | $6.72 | 156,000 | — | — |
| 2023-07-14 | $6.55 | $6.55 | 77,300 | — | — |
| 2023-07-13 | $6.68 | $6.68 | 87,900 | — | — |
| 2023-07-12 | $6.80 | $6.80 | 149,400 | — | — |
| 2023-07-11 | $6.70 | $6.70 | 98,800 | — | — |
| 2023-07-10 | $6.70 | $6.70 | 125,200 | — | — |
| 2023-07-07 | $6.26 | $6.26 | 93,500 | — | — |
| 2023-07-06 | $6.06 | $6.06 | 125,800 | — | — |
| 2023-07-05 | $6.20 | $6.20 | 117,800 | — | — |
| 2023-07-03 | $6.34 | $6.34 | 85,300 | — | — |
| 2023-06-30 | $6.26 | $6.26 | 170,400 | — | — |
| 2023-06-29 | $6.06 | $6.06 | 423,300 | — | — |
| 2023-06-28 | $6.08 | $6.08 | 191,800 | — | — |
| 2023-06-27 | $5.59 | $5.59 | 452,600 | — | — |
| 2023-06-26 | $5.60 | $5.60 | 156,600 | — | — |
| 2023-06-23 | $5.87 | $5.87 | 132,200 | — | — |
| 2023-06-22 | $5.98 | $5.98 | 268,900 | — | — |
| 2023-06-21 | $6.10 | $6.10 | 291,800 | — | — |
| 2023-06-20 | $6.32 | $6.32 | 226,200 | — | — |
| 2023-06-16 | $6.72 | $6.72 | 272,400 | — | — |
| 2023-06-15 | $6.79 | $6.79 | 203,900 | — | — |
| 2023-06-14 | $6.77 | $6.77 | 454,700 | — | — |
| 2023-06-13 | $7.22 | $7.22 | 383,100 | — | — |
| 2023-06-12 | $6.48 | $6.48 | 408,800 | — | — |
| 2023-06-09 | $6.15 | $6.15 | 143,000 | — | — |
| 2023-06-08 | $6.28 | $6.28 | 221,400 | — | — |
| 2023-06-07 | $6.02 | $6.02 | 442,600 | — | — |
| 2023-06-06 | $6.67 | $6.67 | 411,500 | — | — |
| 2023-06-05 | $6.50 | $6.50 | 471,600 | — | — |
| 2023-06-02 | $6.08 | $6.08 | 521,400 | — | — |
| 2023-06-01 | $5.32 | $5.32 | 307,300 | — | — |
| 2023-05-31 | $4.69 | $4.69 | 337,500 | — | — |
| 2023-05-30 | $4.24 | $4.24 | 137,200 | — | — |
| 2023-05-26 | $4.01 | $4.01 | 244,100 | — | — |
| 2023-05-25 | $3.99 | $3.99 | 156,100 | — | — |
| 2023-05-24 | $4.19 | $4.19 | 118,800 | — | — |
| 2023-05-23 | $4.28 | $4.28 | 156,500 | — | — |
| 2023-05-22 | $4.26 | $4.26 | 213,300 | — | — |
| 2023-05-19 | $4.19 | $4.19 | 103,400 | — | — |
| 2023-05-18 | $4.49 | $4.49 | 87,300 | — | — |
| 2023-05-17 | $4.61 | $4.61 | 54,700 | — | — |
| 2023-05-16 | $4.48 | $4.48 | 87,300 | — | — |
| 2023-05-15 | $4.33 | $4.33 | 48,700 | — | — |
| 2023-05-12 | $4.27 | $4.27 | 45,700 | — | — |
| 2023-05-11 | $4.41 | $4.41 | 69,800 | — | — |
| 2023-05-10 | $4.34 | $4.34 | 96,000 | — | — |
| 2023-05-09 | $4.10 | $4.10 | 115,200 | — | — |
| 2023-05-08 | $3.90 | $3.90 | 58,600 | — | — |
| 2023-05-05 | $3.90 | $3.90 | 216,700 | — | — |
| 2023-05-04 | $3.70 | $3.70 | 153,300 | — | — |
| 2023-05-03 | $3.92 | $3.92 | 104,900 | — | — |
| 2023-05-02 | $3.99 | $3.99 | 66,400 | — | — |
| 2023-05-01 | $4.02 | $4.02 | 70,700 | — | — |
| 2023-04-28 | $4.05 | $4.05 | 81,900 | — | — |
| 2023-04-27 | $4.07 | $4.07 | 89,600 | — | — |
| 2023-04-26 | $3.99 | $3.99 | 133,700 | — | — |
| 2023-04-25 | $3.96 | $3.96 | 84,900 | — | — |
| 2023-04-24 | $4.07 | $4.07 | 80,200 | — | — |
| 2023-04-21 | $4.04 | $4.04 | 91,400 | — | — |
| 2023-04-20 | $4.04 | $4.04 | 63,100 | — | — |
| 2023-04-19 | $4.17 | $4.17 | 72,900 | — | — |
| 2023-04-18 | $4.25 | $4.25 | 90,600 | — | — |
| 2023-04-17 | $4.47 | $4.47 | 155,700 | — | — |
| 2023-04-14 | $4.23 | $4.23 | 157,600 | — | — |
| 2023-04-13 | $4.28 | $4.28 | 161,700 | — | — |
| 2023-04-12 | $4.07 | $4.07 | 151,300 | — | — |
| 2023-04-11 | $4.26 | $4.26 | 159,400 | — | — |
| 2023-04-10 | $4.13 | $4.13 | 130,700 | — | — |
| 2023-04-06 | $4.00 | $4.00 | 152,600 | — | — |
| 2023-04-05 | $3.97 | $3.97 | 207,600 | — | — |
| 2023-04-04 | $4.30 | $4.30 | 141,500 | — | — |
| 2023-04-03 | $4.68 | $4.68 | 247,900 | — | — |
| 2023-03-31 | $4.91 | $4.91 | 122,900 | — | — |
| 2023-03-30 | $4.77 | $4.77 | 464,300 | — | — |
| 2023-03-29 | $4.47 | $4.47 | 120,800 | — | — |
| 2023-03-28 | $4.25 | $4.25 | 103,500 | — | — |
| 2023-03-27 | $4.23 | $4.23 | 70,400 | — | — |
| 2023-03-24 | $4.11 | $4.11 | 118,100 | — | — |
| 2023-03-23 | $4.13 | $4.13 | 140,100 | — | — |
| 2023-03-22 | $4.22 | $4.22 | 95,800 | — | — |
| 2023-03-21 | $4.28 | $4.28 | 131,500 | — | — |
| 2023-03-20 | $4.10 | $4.10 | 130,900 | — | — |
| 2023-03-17 | $4.27 | $4.27 | 343,700 | — | — |
| 2023-03-16 | $4.64 | $4.64 | 148,800 | — | — |
| 2023-03-15 | $4.59 | $4.59 | 121,400 | — | — |
| 2023-03-14 | $4.88 | $4.88 | 150,800 | — | — |
| 2023-03-13 | $4.85 | $4.85 | 165,900 | — | — |
| 2023-03-10 | $4.88 | $4.88 | 214,400 | — | — |
| 2023-03-09 | $5.36 | $5.36 | 235,500 | — | — |
| 2023-03-08 | $5.62 | $5.62 | 309,400 | — | — |
| 2023-03-07 | $5.09 | $5.09 | 109,800 | — | — |
| 2023-03-06 | $5.21 | $5.21 | 141,300 | — | — |
| 2023-03-03 | $5.37 | $5.37 | 208,600 | — | — |
| 2023-03-02 | $5.24 | $5.24 | 130,500 | — | — |
| 2023-03-01 | $5.36 | $5.36 | 117,900 | — | — |
| 2023-02-28 | $5.36 | $5.36 | 173,700 | — | — |
| 2023-02-27 | $5.27 | $5.27 | 142,200 | — | — |
| 2023-02-24 | $5.25 | $5.25 | 152,200 | — | — |
| 2023-02-23 | $5.39 | $5.39 | 132,100 | — | — |
| 2023-02-22 | $5.15 | $5.15 | 154,200 | — | — |
| 2023-02-21 | $5.43 | $5.43 | 234,600 | — | — |
| 2023-02-17 | $5.87 | $5.87 | 198,500 | — | — |
| 2023-02-16 | $5.88 | $5.88 | 224,400 | — | — |
| 2023-02-15 | $6.04 | $6.04 | 220,600 | — | — |
| 2023-02-14 | $5.64 | $5.64 | 145,400 | — | — |
| 2023-02-13 | $5.83 | $5.83 | 171,400 | — | — |
| 2023-02-10 | $5.72 | $5.72 | 236,600 | — | — |
| 2023-02-09 | $5.81 | $5.81 | 193,500 | — | — |
| 2023-02-08 | $6.05 | $6.05 | 326,300 | — | — |
| 2023-02-07 | $6.57 | $6.57 | 343,900 | — | — |
| 2023-02-06 | $6.38 | $6.38 | 723,000 | — | — |
| 2023-02-03 | $5.31 | $5.31 | 131,400 | — | — |
| 2023-02-02 | $5.36 | $5.36 | 444,200 | — | — |
| 2023-02-01 | $5.63 | $5.63 | 182,600 | — | — |
| 2023-01-31 | $5.43 | $5.43 | 202,100 | — | — |
| 2023-01-30 | $5.03 | $5.03 | 118,600 | — | — |
| 2023-01-27 | $5.34 | $5.34 | 77,800 | — | — |
| 2023-01-26 | $5.33 | $5.33 | 84,300 | — | — |
| 2023-01-25 | $5.24 | $5.24 | 110,300 | — | — |
| 2023-01-24 | $5.36 | $5.36 | 130,000 | — | — |
| 2023-01-23 | $5.45 | $5.45 | 111,000 | — | — |
| 2023-01-20 | $5.33 | $5.33 | 178,700 | — | — |
| 2023-01-19 | $5.51 | $5.51 | 318,100 | — | — |
| 2023-01-18 | $5.35 | $5.35 | 371,600 | — | — |
| 2023-01-17 | $5.04 | $5.04 | 132,700 | — | — |
| 2023-01-13 | $4.83 | $4.83 | 221,600 | — | — |
| 2023-01-12 | $4.73 | $4.73 | 252,600 | — | — |
| 2023-01-11 | $4.30 | $4.30 | 175,800 | — | — |
| 2023-01-10 | $4.07 | $4.07 | 69,800 | — | — |
| 2023-01-09 | $3.87 | $3.87 | 155,100 | — | — |
| 2023-01-06 | $3.63 | $3.63 | 116,800 | — | — |
| 2023-01-05 | $3.59 | $3.59 | 67,900 | — | — |
| 2023-01-04 | $3.67 | $3.67 | 75,000 | — | — |
| 2023-01-03 | $3.58 | $3.58 | 132,400 | — | — |