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
- 1986-12-17 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 | $6.83 | $8.38 | 473,600 | — | — |
| 2023-12-28 | $6.88 | $8.44 | 454,300 | — | — |
| 2023-12-27 | $6.99 | $8.58 | 145,000 | — | — |
| 2023-12-26 | $7.14 | $8.76 | 267,400 | — | — |
| 2023-12-22 | $7.00 | $8.59 | 295,000 | — | — |
| 2023-12-21 | $7.15 | $8.78 | 298,400 | — | — |
| 2023-12-20 | $6.95 | $8.53 | 205,300 | — | — |
| 2023-12-19 | $7.06 | $8.66 | 357,100 | — | — |
| 2023-12-18 | $7.14 | $8.76 | 174,400 | — | — |
| 2023-12-15 | $7.29 | $8.95 | 496,300 | — | — |
| 2023-12-14 | $7.65 | $9.39 | 379,300 | — | — |
| 2023-12-13 | $7.76 | $9.52 | 1,954,200 | — | — |
| 2023-12-12 | $7.50 | $9.20 | 223,300 | — | — |
| 2023-12-11 | $7.55 | $9.27 | 352,900 | — | — |
| 2023-12-08 | $7.51 | $9.22 | 324,800 | — | — |
| 2023-12-07 | $7.42 | $9.11 | 247,600 | — | — |
| 2023-12-06 | $7.30 | $8.96 | 672,700 | — | — |
| 2023-12-05 | $6.94 | $8.52 | 490,800 | — | — |
| 2023-12-04 | $7.15 | $8.78 | 305,000 | — | — |
| 2023-12-01 | $6.88 | $8.44 | 456,900 | — | — |
| 2023-11-30 | $6.55 | $8.04 | 1,504,400 | — | — |
| 2023-11-29 | $6.48 | $7.95 | 359,100 | — | — |
| 2023-11-28 | $6.22 | $7.63 | 415,000 | — | — |
| 2023-11-27 | $5.98 | $7.34 | 278,400 | — | — |
| 2023-11-24 | $5.95 | $7.30 | 77,300 | — | — |
| 2023-11-22 | $5.90 | $7.24 | 237,100 | — | — |
| 2023-11-21 | $5.96 | $7.31 | 1,519,700 | — | — |
| 2023-11-20 | $6.05 | $7.43 | 377,700 | — | — |
| 2023-11-17 | $5.88 | $7.22 | 498,000 | — | — |
| 2023-11-16 | $5.80 | $7.12 | 1,024,300 | — | — |
| 2023-11-15 | $5.76 | $7.07 | 629,900 | — | — |
| 2023-11-14 | $5.62 | $6.90 | 1,619,300 | — | — |
| 2023-11-13 | $5.15 | $6.32 | 172,600 | — | — |
| 2023-11-10 | $5.02 | $6.16 | 368,500 | — | — |
| 2023-11-09 | $5.05 | $6.20 | 391,300 | — | — |
| 2023-11-08 | $5.40 | $6.63 | 600,300 | — | — |
| 2023-11-07 | $5.38 | $6.60 | 869,400 | — | — |
| 2023-11-06 | $3.93 | $4.82 | 376,500 | — | — |
| 2023-11-03 | $4.04 | $4.96 | 493,500 | — | — |
| 2023-11-02 | $3.80 | $4.66 | 486,500 | — | — |
| 2023-11-01 | $3.61 | $4.43 | 1,280,000 | — | — |
| 2023-10-31 | $3.76 | $4.61 | 308,100 | — | — |
| 2023-10-30 | $3.78 | $4.64 | 296,200 | — | — |
| 2023-10-27 | $3.73 | $4.58 | 425,900 | — | — |
| 2023-10-26 | $3.68 | $4.52 | 327,100 | — | — |
| 2023-10-25 | $3.73 | $4.58 | 298,900 | — | — |
| 2023-10-24 | $3.94 | $4.84 | 473,100 | — | — |
| 2023-10-23 | $3.89 | $4.77 | 2,068,500 | — | — |
| 2023-10-20 | $4.04 | $4.96 | 228,900 | — | — |
| 2023-10-19 | $4.17 | $5.12 | 423,800 | — | — |
| 2023-10-18 | $4.25 | $5.22 | 545,900 | — | — |
| 2023-10-17 | $4.22 | $5.18 | 549,200 | — | — |
| 2023-10-16 | $4.19 | $5.14 | 538,300 | — | — |
| 2023-10-13 | $3.98 | $4.88 | 669,900 | — | — |
| 2023-10-12 | $4.09 | $5.02 | 335,200 | — | — |
| 2023-10-11 | $4.26 | $5.23 | 362,000 | — | — |
| 2023-10-10 | $4.57 | $5.61 | 618,300 | — | — |
| 2023-10-09 | $4.38 | $5.38 | 357,500 | — | — |
| 2023-10-06 | $4.58 | $5.62 | 348,300 | — | — |
| 2023-10-05 | $4.72 | $5.79 | 163,300 | — | — |
| 2023-10-04 | $4.80 | $5.89 | 247,700 | — | — |
| 2023-10-03 | $4.91 | $6.03 | 245,300 | — | — |
| 2023-10-02 | $5.00 | $6.14 | 278,800 | — | — |
| 2023-09-29 | $5.00 | $6.14 | 231,400 | — | — |
| 2023-09-28 | $5.06 | $6.21 | 308,000 | — | — |
| 2023-09-27 | $5.00 | $6.14 | 611,800 | — | — |
| 2023-09-26 | $4.68 | $5.74 | 220,700 | — | — |
| 2023-09-25 | $4.99 | $6.12 | 226,900 | — | — |
| 2023-09-22 | $4.85 | $5.95 | 575,700 | — | — |
| 2023-09-21 | $4.99 | $6.12 | 236,000 | — | — |
| 2023-09-20 | $5.20 | $6.38 | 241,200 | — | — |
| 2023-09-19 | $5.29 | $6.49 | 134,900 | — | — |
| 2023-09-18 | $5.37 | $6.59 | 235,200 | — | — |
| 2023-09-15 | $5.45 | $6.69 | 623,500 | — | — |
| 2023-09-14 | $5.54 | $6.80 | 212,400 | — | — |
| 2023-09-13 | $5.50 | $6.75 | 153,100 | — | — |
| 2023-09-12 | $5.65 | $6.93 | 257,100 | — | — |
| 2023-09-11 | $5.82 | $7.14 | 334,400 | — | — |
| 2023-09-08 | $5.58 | $6.85 | 271,300 | — | — |
| 2023-09-07 | $5.91 | $7.25 | 174,600 | — | — |
| 2023-09-06 | $6.15 | $7.55 | 130,000 | — | — |
| 2023-09-05 | $6.15 | $7.55 | 200,800 | — | — |
| 2023-09-01 | $6.30 | $7.73 | 151,500 | — | — |
| 2023-08-31 | $6.26 | $7.68 | 174,900 | — | — |
| 2023-08-30 | $6.39 | $7.84 | 182,000 | — | — |
| 2023-08-29 | $6.64 | $8.15 | 312,300 | — | — |
| 2023-08-28 | $6.39 | $7.84 | 297,400 | — | — |
| 2023-08-25 | $6.34 | $7.78 | 302,900 | — | — |
| 2023-08-24 | $6.32 | $7.76 | 213,800 | — | — |
| 2023-08-23 | $6.52 | $8.00 | 262,300 | — | — |
| 2023-08-22 | $6.39 | $7.84 | 398,600 | — | — |
| 2023-08-21 | $5.98 | $7.34 | 261,100 | — | — |
| 2023-08-18 | $5.75 | $7.06 | 341,600 | — | — |
| 2023-08-17 | $5.93 | $7.28 | 440,000 | — | — |
| 2023-08-16 | $5.65 | $6.93 | 462,200 | — | — |
| 2023-08-15 | $6.16 | $7.56 | 238,300 | — | — |
| 2023-08-14 | $6.12 | $7.51 | 329,100 | — | — |
| 2023-08-11 | $6.07 | $7.45 | 322,000 | — | — |
| 2023-08-10 | $6.25 | $7.67 | 306,100 | — | — |
| 2023-08-09 | $6.69 | $8.21 | 471,800 | — | — |
| 2023-08-08 | $6.67 | $8.19 | 3,545,600 | — | — |
| 2023-08-07 | $8.28 | $10.16 | 313,100 | — | — |
| 2023-08-04 | $8.42 | $10.33 | 267,800 | — | — |
| 2023-08-03 | $8.58 | $10.53 | 243,100 | — | — |
| 2023-08-02 | $8.40 | $10.31 | 175,700 | — | — |
| 2023-08-01 | $8.51 | $10.44 | 189,800 | — | — |
| 2023-07-31 | $8.64 | $10.60 | 252,700 | — | — |
| 2023-07-28 | $8.51 | $10.44 | 221,200 | — | — |
| 2023-07-27 | $8.18 | $10.04 | 250,000 | — | — |
| 2023-07-26 | $8.78 | $10.78 | 257,900 | — | — |
| 2023-07-25 | $8.55 | $10.49 | 234,500 | — | — |
| 2023-07-24 | $8.70 | $10.68 | 142,800 | — | — |
| 2023-07-21 | $8.76 | $10.75 | 121,100 | — | — |
| 2023-07-20 | $8.70 | $10.68 | 157,800 | — | — |
| 2023-07-19 | $8.88 | $10.90 | 124,400 | — | — |
| 2023-07-18 | $8.95 | $10.98 | 278,500 | — | — |
| 2023-07-17 | $8.77 | $10.76 | 142,700 | — | — |
| 2023-07-14 | $8.82 | $10.82 | 122,200 | — | — |
| 2023-07-13 | $8.98 | $11.02 | 158,800 | — | — |
| 2023-07-12 | $9.26 | $11.36 | 192,700 | — | — |
| 2023-07-11 | $8.44 | $10.36 | 271,300 | — | — |
| 2023-07-10 | $8.44 | $10.36 | 154,000 | — | — |
| 2023-07-07 | $8.18 | $10.04 | 91,600 | — | — |
| 2023-07-06 | $8.12 | $9.97 | 145,500 | — | — |
| 2023-07-05 | $8.59 | $10.54 | 172,400 | — | — |
| 2023-07-03 | $8.85 | $10.86 | 34,500 | — | — |
| 2023-06-30 | $9.13 | $11.21 | 261,500 | — | — |
| 2023-06-29 | $9.03 | $11.08 | 247,300 | — | — |
| 2023-06-28 | $8.98 | $11.02 | 166,100 | — | — |
| 2023-06-27 | $9.07 | $11.13 | 232,400 | — | — |
| 2023-06-26 | $8.97 | $11.01 | 175,700 | — | — |
| 2023-06-23 | $8.99 | $11.03 | 283,500 | — | — |
| 2023-06-22 | $9.08 | $11.14 | 144,100 | — | — |
| 2023-06-21 | $9.05 | $11.11 | 108,200 | — | — |
| 2023-06-20 | $9.10 | $11.17 | 109,500 | — | — |
| 2023-06-16 | $9.19 | $11.28 | 408,600 | — | — |
| 2023-06-15 | $9.59 | $11.77 | 167,500 | — | — |
| 2023-06-14 | $9.56 | $11.73 | 195,400 | — | — |
| 2023-06-13 | $9.33 | $11.45 | 181,400 | — | — |
| 2023-06-12 | $9.14 | $11.22 | 95,300 | — | — |
| 2023-06-09 | $9.30 | $11.41 | 85,200 | — | — |
| 2023-06-08 | $9.58 | $11.76 | 200,100 | — | — |
| 2023-06-07 | $9.38 | $11.51 | 176,800 | — | — |
| 2023-06-06 | $8.97 | $11.01 | 125,400 | — | — |
| 2023-06-05 | $8.72 | $10.70 | 85,500 | — | — |
| 2023-06-02 | $8.84 | $10.85 | 174,700 | — | — |
| 2023-06-01 | $8.64 | $10.60 | 167,000 | — | — |
| 2023-05-31 | $8.50 | $10.43 | 218,700 | — | — |
| 2023-05-30 | $8.71 | $10.69 | 90,300 | — | — |
| 2023-05-26 | $8.89 | $10.91 | 80,900 | — | — |
| 2023-05-25 | $8.91 | $10.94 | 116,000 | — | — |
| 2023-05-24 | $9.11 | $11.18 | 103,300 | — | — |
| 2023-05-23 | $9.19 | $11.28 | 232,900 | — | — |
| 2023-05-22 | $9.21 | $11.30 | 135,600 | — | — |
| 2023-05-19 | $9.27 | $11.38 | 112,200 | — | — |
| 2023-05-18 | $9.21 | $11.30 | 128,500 | — | — |
| 2023-05-17 | $9.22 | $11.32 | 142,500 | — | — |
| 2023-05-16 | $9.21 | $11.30 | 135,200 | — | — |
| 2023-05-15 | $9.23 | $11.33 | 217,200 | — | — |
| 2023-05-12 | $9.22 | $11.32 | 127,600 | — | — |
| 2023-05-11 | $9.17 | $11.25 | 178,800 | — | — |
| 2023-05-10 | $9.49 | $11.65 | 273,400 | — | — |
| 2023-05-09 | $9.32 | $11.44 | 284,900 | — | — |
| 2023-05-08 | $9.66 | $11.86 | 311,500 | — | — |
| 2023-05-05 | $9.42 | $11.56 | 300,600 | — | — |
| 2023-05-04 | $9.01 | $11.06 | 417,100 | — | — |
| 2023-05-03 | $8.86 | $10.87 | 323,300 | — | — |
| 2023-05-02 | $8.84 | $10.85 | 121,200 | — | — |
| 2023-05-01 | $9.27 | $11.38 | 99,500 | — | — |
| 2023-04-28 | $9.02 | $11.07 | 70,800 | — | — |
| 2023-04-27 | $9.10 | $11.17 | 111,900 | — | — |
| 2023-04-26 | $9.18 | $11.27 | 122,600 | — | — |
| 2023-04-25 | $9.24 | $11.34 | 82,700 | — | — |
| 2023-04-24 | $9.38 | $11.51 | 84,000 | — | — |
| 2023-04-21 | $9.52 | $11.68 | 134,500 | — | — |
| 2023-04-20 | $10.12 | $12.42 | 117,600 | — | — |
| 2023-04-19 | $10.10 | $12.40 | 130,100 | — | — |
| 2023-04-18 | $9.85 | $12.09 | 91,400 | — | — |
| 2023-04-17 | $10.35 | $12.70 | 164,000 | — | — |
| 2023-04-14 | $10.01 | $12.29 | 303,400 | — | — |
| 2023-04-13 | $10.38 | $12.74 | 195,200 | — | — |
| 2023-04-12 | $10.10 | $12.40 | 110,700 | — | — |
| 2023-04-11 | $10.34 | $12.69 | 143,100 | — | — |
| 2023-04-10 | $10.03 | $12.31 | 161,000 | — | — |
| 2023-04-06 | $9.86 | $12.10 | 109,200 | — | — |
| 2023-04-05 | $9.70 | $11.90 | 162,700 | — | — |
| 2023-04-04 | $9.69 | $11.89 | 171,100 | — | — |
| 2023-04-03 | $9.40 | $11.54 | 265,700 | — | — |
| 2023-03-31 | $9.45 | $11.60 | 245,100 | — | — |
| 2023-03-30 | $9.23 | $11.33 | 134,900 | — | — |
| 2023-03-29 | $9.11 | $11.18 | 138,400 | — | — |
| 2023-03-28 | $8.99 | $11.03 | 135,600 | — | — |
| 2023-03-27 | $9.22 | $11.32 | 160,800 | — | — |
| 2023-03-24 | $9.06 | $11.12 | 148,600 | — | — |
| 2023-03-23 | $8.76 | $10.75 | 245,200 | — | — |
| 2023-03-22 | $8.75 | $10.74 | 373,400 | — | — |
| 2023-03-21 | $8.91 | $10.94 | 395,500 | — | — |
| 2023-03-20 | $8.48 | $10.41 | 354,900 | — | — |
| 2023-03-17 | $8.22 | $10.09 | 826,800 | — | — |
| 2023-03-16 | $8.27 | $10.15 | 359,600 | — | — |
| 2023-03-15 | $8.40 | $10.31 | 391,400 | — | — |
| 2023-03-14 | $8.43 | $10.35 | 689,300 | — | — |
| 2023-03-13 | $7.53 | $9.24 | 462,900 | — | — |
| 2023-03-10 | $7.58 | $9.30 | 208,000 | — | — |
| 2023-03-09 | $7.88 | $9.67 | 144,200 | — | — |
| 2023-03-08 | $8.13 | $9.98 | 160,800 | — | — |
| 2023-03-07 | $8.09 | $9.93 | 119,300 | — | — |
| 2023-03-06 | $8.24 | $10.11 | 149,800 | — | — |
| 2023-03-03 | $8.46 | $10.38 | 107,700 | — | — |
| 2023-03-02 | $8.23 | $10.10 | 101,800 | — | — |
| 2023-03-01 | $8.16 | $10.01 | 119,300 | — | — |
| 2023-02-28 | $8.25 | $10.13 | 269,800 | — | — |
| 2023-02-27 | $8.33 | $10.22 | 209,100 | — | — |
| 2023-02-24 | $8.22 | $10.09 | 305,000 | — | — |
| 2023-02-23 | $8.14 | $9.99 | 175,300 | — | — |
| 2023-02-22 | $8.07 | $9.90 | 245,100 | — | — |
| 2023-02-21 | $7.99 | $9.81 | 170,100 | — | — |
| 2023-02-17 | $8.70 | $10.68 | 363,700 | — | — |
| 2023-02-16 | $8.48 | $10.41 | 358,800 | — | — |
| 2023-02-15 | $9.01 | $11.06 | 322,300 | — | — |
| 2023-02-14 | $8.96 | $11.00 | 284,200 | — | — |
| 2023-02-13 | $8.93 | $10.96 | 185,700 | — | — |
| 2023-02-10 | $9.07 | $11.13 | 374,600 | — | — |
| 2023-02-09 | $8.64 | $10.60 | 152,400 | — | — |
| 2023-02-08 | $9.00 | $11.05 | 157,000 | — | — |
| 2023-02-07 | $9.28 | $11.39 | 223,900 | — | — |
| 2023-02-06 | $9.32 | $11.44 | 320,700 | — | — |
| 2023-02-03 | $9.90 | $12.15 | 233,500 | — | — |
| 2023-02-02 | $9.72 | $11.93 | 255,800 | — | — |
| 2023-02-01 | $9.29 | $11.40 | 251,200 | — | — |
| 2023-01-31 | $9.47 | $11.62 | 357,400 | — | — |
| 2023-01-30 | $9.73 | $11.94 | 273,600 | — | — |
| 2023-01-27 | $10.21 | $12.53 | 244,300 | — | — |
| 2023-01-26 | $9.98 | $12.25 | 203,300 | — | — |
| 2023-01-25 | $10.32 | $12.67 | 148,600 | — | — |
| 2023-01-24 | $10.83 | $13.29 | 194,600 | — | — |
| 2023-01-23 | $10.95 | $13.44 | 317,200 | — | — |
| 2023-01-20 | $10.50 | $12.89 | 321,100 | — | — |
| 2023-01-19 | $10.15 | $12.46 | 229,100 | — | — |
| 2023-01-18 | $9.63 | $11.82 | 72,900 | — | — |
| 2023-01-17 | $10.41 | $12.78 | 114,500 | — | — |
| 2023-01-13 | $10.62 | $13.03 | 248,700 | — | — |
| 2023-01-12 | $9.49 | $11.65 | 168,600 | — | — |
| 2023-01-11 | $9.88 | $12.13 | 261,200 | — | — |
| 2023-01-10 | $10.54 | $12.94 | 177,500 | — | — |
| 2023-01-09 | $10.75 | $13.19 | 351,900 | — | — |
| 2023-01-06 | $10.77 | $13.22 | 183,300 | — | — |
| 2023-01-05 | $10.31 | $12.65 | 151,000 | — | — |
| 2023-01-04 | $9.77 | $11.99 | 65,600 | — | — |
| 2023-01-03 | $9.88 | $12.13 | 100,000 | — | — |