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
- 1994-03-29 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 | $8.02 | $11.95 | 2,168,100 | — | — |
| 2023-12-28 | $8.02 | $11.95 | 2,811,400 | — | — |
| 2023-12-27 | $7.75 | $11.55 | 1,440,700 | — | — |
| 2023-12-26 | $7.66 | $11.42 | 1,917,400 | — | — |
| 2023-12-22 | $7.45 | $11.11 | 2,206,200 | — | — |
| 2023-12-21 | $7.46 | $11.12 | 2,749,600 | — | — |
| 2023-12-20 | $7.25 | $10.81 | 1,880,400 | — | — |
| 2023-12-19 | $7.53 | $11.22 | 1,697,200 | — | — |
| 2023-12-18 | $7.37 | $10.99 | 1,099,400 | — | — |
| 2023-12-15 | $7.28 | $10.85 | 1,688,700 | — | — |
| 2023-12-14 | $7.47 | $11.14 | 2,232,900 | — | — |
| 2023-12-13 | $7.51 | $11.19 | 2,618,000 | — | — |
| 2023-12-12 | $7.17 | $10.69 | 1,465,500 | — | — |
| 2023-12-11 | $7.16 | $10.67 | 1,020,600 | — | — |
| 2023-12-08 | $7.30 | $10.88 | 3,254,400 | — | — |
| 2023-12-07 | $7.17 | $10.69 | 983,200 | — | — |
| 2023-12-06 | $7.17 | $10.69 | 1,253,000 | — | — |
| 2023-12-05 | $7.13 | $10.63 | 1,519,200 | — | — |
| 2023-12-04 | $7.48 | $11.15 | 1,450,300 | — | — |
| 2023-12-01 | $7.36 | $10.97 | 1,762,800 | — | — |
| 2023-11-30 | $7.14 | $10.64 | 1,444,900 | — | — |
| 2023-11-29 | $7.05 | $10.51 | 1,175,300 | — | — |
| 2023-11-28 | $6.86 | $10.23 | 1,060,500 | — | — |
| 2023-11-27 | $6.89 | $10.27 | 1,677,800 | — | — |
| 2023-11-24 | $6.93 | $10.33 | 496,300 | — | — |
| 2023-11-22 | $6.87 | $10.24 | 1,219,500 | — | — |
| 2023-11-21 | $6.91 | $10.30 | 1,804,300 | — | — |
| 2023-11-20 | $7.04 | $10.49 | 1,876,900 | — | — |
| 2023-11-17 | $6.90 | $10.29 | 2,227,500 | — | — |
| 2023-11-16 | $6.56 | $9.78 | 3,246,200 | — | — |
| 2023-11-15 | $6.94 | $10.35 | 1,253,400 | — | — |
| 2023-11-14 | $6.79 | $10.12 | 2,535,500 | — | — |
| 2023-11-13 | $6.53 | $9.73 | 1,745,900 | — | — |
| 2023-11-10 | $6.81 | $10.15 | 1,647,900 | — | — |
| 2023-11-09 | $6.84 | $10.20 | 2,595,800 | — | — |
| 2023-11-08 | $7.17 | $10.69 | 1,543,200 | — | — |
| 2023-11-07 | $7.25 | $10.81 | 1,643,700 | — | — |
| 2023-11-06 | $7.45 | $11.11 | 1,625,200 | — | — |
| 2023-11-03 | $7.57 | $11.28 | 3,888,400 | — | — |
| 2023-11-02 | $7.34 | $10.94 | 6,287,200 | — | — |
| 2023-11-01 | $7.08 | $10.55 | 9,089,400 | — | — |
| 2023-10-31 | $6.82 | $10.17 | 2,215,500 | — | — |
| 2023-10-30 | $6.69 | $9.97 | 1,983,700 | — | — |
| 2023-10-27 | $6.57 | $9.79 | 1,948,100 | — | — |
| 2023-10-26 | $6.73 | $10.03 | 1,964,500 | — | — |
| 2023-10-25 | $6.91 | $10.30 | 1,607,400 | — | — |
| 2023-10-24 | $7.15 | $10.66 | 1,770,200 | — | — |
| 2023-10-23 | $7.04 | $10.49 | 1,792,000 | — | — |
| 2023-10-20 | $7.32 | $10.91 | 1,482,900 | — | — |
| 2023-10-19 | $7.34 | $10.94 | 2,107,700 | — | — |
| 2023-10-18 | $7.76 | $11.57 | 1,813,600 | — | — |
| 2023-10-17 | $7.77 | $11.58 | 2,714,000 | — | — |
| 2023-10-16 | $7.39 | $11.02 | 6,428,300 | — | — |
| 2023-10-13 | $7.14 | $10.64 | 2,129,200 | — | — |
| 2023-10-12 | $7.29 | $10.87 | 1,712,000 | — | — |
| 2023-10-11 | $7.39 | $11.02 | 4,518,200 | — | — |
| 2023-10-10 | $7.78 | $11.60 | 2,331,500 | — | — |
| 2023-10-09 | $7.65 | $11.40 | 6,061,600 | — | — |
| 2023-10-06 | $8.11 | $12.09 | 2,507,300 | — | — |
| 2023-10-05 | $8.23 | $12.27 | 2,454,500 | — | — |
| 2023-10-04 | $8.02 | $11.95 | 2,138,100 | — | — |
| 2023-10-03 | $8.01 | $11.94 | 2,660,100 | — | — |
| 2023-10-02 | $8.14 | $12.13 | 2,031,800 | — | — |
| 2023-09-29 | $8.22 | $12.25 | 1,801,900 | — | — |
| 2023-09-28 | $8.24 | $12.28 | 1,137,500 | — | — |
| 2023-09-27 | $8.20 | $12.22 | 1,903,900 | — | — |
| 2023-09-26 | $8.23 | $12.27 | 1,548,800 | — | — |
| 2023-09-25 | $8.25 | $12.30 | 1,608,300 | — | — |
| 2023-09-22 | $8.22 | $12.25 | 4,335,900 | — | — |
| 2023-09-21 | $8.39 | $12.51 | 7,594,700 | — | — |
| 2023-09-20 | $8.34 | $12.43 | 10,282,200 | — | — |
| 2023-09-19 | $7.72 | $11.51 | 10,085,300 | — | — |
| 2023-09-18 | $8.37 | $12.48 | 2,248,300 | — | — |
| 2023-09-15 | $8.52 | $12.70 | 2,150,400 | — | — |
| 2023-09-14 | $8.70 | $12.97 | 1,613,700 | — | — |
| 2023-09-13 | $8.63 | $12.86 | 1,835,200 | — | — |
| 2023-09-12 | $8.57 | $12.77 | 1,956,500 | — | — |
| 2023-09-11 | $8.68 | $12.94 | 3,330,300 | — | — |
| 2023-09-08 | $8.64 | $12.88 | 3,679,000 | — | — |
| 2023-09-07 | $8.42 | $12.55 | 2,711,600 | — | — |
| 2023-09-06 | $8.36 | $12.46 | 1,744,600 | — | — |
| 2023-09-05 | $8.35 | $12.45 | 1,894,400 | — | — |
| 2023-09-01 | $8.46 | $12.61 | 4,754,800 | — | — |
| 2023-08-31 | $8.34 | $12.43 | 4,844,400 | — | — |
| 2023-08-30 | $8.43 | $12.57 | 1,822,300 | — | — |
| 2023-08-29 | $8.48 | $12.64 | 2,474,000 | — | — |
| 2023-08-28 | $8.26 | $12.31 | 1,633,200 | — | — |
| 2023-08-25 | $8.24 | $12.28 | 3,806,600 | — | — |
| 2023-08-24 | $8.07 | $12.03 | 1,899,300 | — | — |
| 2023-08-23 | $8.16 | $12.16 | 2,300,600 | — | — |
| 2023-08-22 | $8.25 | $12.30 | 4,210,300 | — | — |
| 2023-08-21 | $8.45 | $12.60 | 3,057,200 | — | — |
| 2023-08-18 | $8.35 | $12.45 | 2,335,000 | — | — |
| 2023-08-17 | $8.30 | $12.37 | 1,993,700 | — | — |
| 2023-08-16 | $8.35 | $12.45 | 3,403,000 | — | — |
| 2023-08-15 | $8.32 | $12.40 | 1,890,300 | — | — |
| 2023-08-14 | $8.42 | $12.55 | 1,268,500 | — | — |
| 2023-08-11 | $8.41 | $12.54 | 1,421,000 | — | — |
| 2023-08-10 | $8.41 | $12.54 | 3,089,900 | — | — |
| 2023-08-09 | $8.62 | $12.85 | 2,240,600 | — | — |
| 2023-08-08 | $8.90 | $13.27 | 2,832,700 | — | — |
| 2023-08-07 | $8.83 | $13.16 | 4,641,900 | — | — |
| 2023-08-04 | $9.06 | $13.51 | 3,952,700 | — | — |
| 2023-08-03 | $9.41 | $14.03 | 7,439,700 | — | — |
| 2023-08-02 | $9.33 | $13.91 | 2,371,100 | — | — |
| 2023-08-01 | $9.47 | $14.12 | 2,234,900 | — | — |
| 2023-07-31 | $9.71 | $14.47 | 1,674,100 | — | — |
| 2023-07-28 | $9.58 | $14.28 | 1,671,200 | — | — |
| 2023-07-27 | $9.36 | $13.95 | 1,117,900 | — | — |
| 2023-07-26 | $9.46 | $14.10 | 1,217,700 | — | — |
| 2023-07-25 | $9.53 | $14.21 | 2,526,600 | — | — |
| 2023-07-24 | $9.57 | $14.27 | 1,272,000 | — | — |
| 2023-07-21 | $9.59 | $14.30 | 2,813,400 | — | — |
| 2023-07-20 | $9.59 | $14.30 | 2,425,700 | — | — |
| 2023-07-19 | $9.29 | $13.85 | 1,652,700 | — | — |
| 2023-07-18 | $9.45 | $14.09 | 3,408,900 | — | — |
| 2023-07-17 | $9.29 | $13.85 | 5,878,200 | — | — |
| 2023-07-14 | $8.43 | $12.57 | 1,443,200 | — | — |
| 2023-07-13 | $8.40 | $12.52 | 1,247,500 | — | — |
| 2023-07-12 | $8.51 | $12.69 | 1,370,400 | — | — |
| 2023-07-11 | $8.65 | $12.89 | 2,045,100 | — | — |
| 2023-07-10 | $8.73 | $13.01 | 3,641,600 | — | — |
| 2023-07-07 | $8.34 | $12.43 | 5,273,700 | — | — |
| 2023-07-06 | $7.69 | $11.46 | 2,862,700 | — | — |
| 2023-07-05 | $7.77 | $11.58 | 1,490,300 | — | — |
| 2023-07-03 | $7.82 | $11.66 | 1,524,300 | — | — |
| 2023-06-30 | $8.00 | $11.93 | 2,720,500 | — | — |
| 2023-06-29 | $7.83 | $11.67 | 1,531,700 | — | — |
| 2023-06-28 | $7.62 | $11.36 | 1,256,900 | — | — |
| 2023-06-27 | $7.40 | $11.03 | 1,476,900 | — | — |
| 2023-06-26 | $7.28 | $10.85 | 825,900 | — | — |
| 2023-06-23 | $7.19 | $10.72 | 1,776,700 | — | — |
| 2023-06-22 | $7.33 | $10.93 | 1,490,600 | — | — |
| 2023-06-21 | $7.37 | $10.99 | 1,248,800 | — | — |
| 2023-06-20 | $7.40 | $11.03 | 2,025,800 | — | — |
| 2023-06-16 | $7.35 | $10.96 | 2,838,500 | — | — |
| 2023-06-15 | $7.44 | $11.09 | 1,987,200 | — | — |
| 2023-06-14 | $7.32 | $10.91 | 1,318,300 | — | — |
| 2023-06-13 | $7.45 | $11.11 | 1,837,400 | — | — |
| 2023-06-12 | $7.29 | $10.87 | 1,952,600 | — | — |
| 2023-06-09 | $7.19 | $10.72 | 2,511,400 | — | — |
| 2023-06-08 | $7.10 | $10.58 | 3,165,800 | — | — |
| 2023-06-07 | $7.12 | $10.61 | 4,000,600 | — | — |
| 2023-06-06 | $7.25 | $10.81 | 16,581,100 | — | — |
| 2023-06-05 | $7.94 | $11.84 | 2,959,900 | — | — |
| 2023-06-02 | $8.23 | $12.27 | 2,130,200 | — | — |
| 2023-06-01 | $8.20 | $12.22 | 2,326,700 | — | — |
| 2023-05-31 | $8.21 | $12.24 | 2,584,700 | — | — |
| 2023-05-30 | $8.19 | $12.21 | 1,408,300 | — | — |
| 2023-05-26 | $8.14 | $12.13 | 2,583,100 | — | — |
| 2023-05-25 | $8.20 | $12.22 | 3,757,300 | — | — |
| 2023-05-24 | $8.28 | $12.34 | 3,873,800 | — | — |
| 2023-05-23 | $8.41 | $12.54 | 6,046,700 | — | — |
| 2023-05-22 | $8.80 | $13.12 | 6,418,300 | — | — |
| 2023-05-19 | $8.30 | $12.37 | 7,183,400 | — | — |
| 2023-05-18 | $8.56 | $12.76 | 11,785,900 | — | — |
| 2023-05-17 | $7.47 | $11.14 | 32,074,500 | — | — |
| 2023-05-16 | $6.02 | $8.97 | 3,249,600 | — | — |
| 2023-05-15 | $6.03 | $8.99 | 3,050,700 | — | — |
| 2023-05-12 | $5.72 | $8.53 | 2,662,800 | — | — |
| 2023-05-11 | $5.82 | $8.68 | 3,253,000 | — | — |
| 2023-05-10 | $5.95 | $8.87 | 4,324,900 | — | — |
| 2023-05-09 | $5.86 | $8.74 | 1,830,700 | — | — |
| 2023-05-08 | $5.99 | $8.93 | 3,088,700 | — | — |
| 2023-05-05 | $5.83 | $8.69 | 4,711,200 | — | — |
| 2023-05-04 | $5.89 | $8.78 | 9,317,100 | — | — |
| 2023-05-03 | $7.40 | $11.03 | 5,355,500 | — | — |
| 2023-05-02 | $7.35 | $10.96 | 2,816,800 | — | — |
| 2023-05-01 | $7.51 | $11.19 | 2,205,100 | — | — |
| 2023-04-28 | $7.37 | $10.99 | 1,768,600 | — | — |
| 2023-04-27 | $7.12 | $10.61 | 1,253,500 | — | — |
| 2023-04-26 | $7.06 | $10.52 | 2,153,900 | — | — |
| 2023-04-25 | $7.12 | $10.61 | 2,676,200 | — | — |
| 2023-04-24 | $7.56 | $11.27 | 1,726,400 | — | — |
| 2023-04-21 | $7.70 | $11.48 | 1,562,600 | — | — |
| 2023-04-20 | $7.69 | $11.46 | 2,435,800 | — | — |
| 2023-04-19 | $7.53 | $11.22 | 1,510,000 | — | — |
| 2023-04-18 | $7.46 | $11.12 | 1,764,000 | — | — |
| 2023-04-17 | $7.65 | $11.40 | 1,855,200 | — | — |
| 2023-04-14 | $7.49 | $11.16 | 3,577,300 | — | — |
| 2023-04-13 | $7.54 | $11.24 | 1,634,600 | — | — |
| 2023-04-12 | $7.38 | $11.00 | 1,856,500 | — | — |
| 2023-04-11 | $7.62 | $11.36 | 4,697,500 | — | — |
| 2023-04-10 | $7.48 | $11.15 | 1,489,800 | — | — |
| 2023-04-06 | $7.33 | $10.93 | 1,516,300 | — | — |
| 2023-04-05 | $7.42 | $11.06 | 1,621,600 | — | — |
| 2023-04-04 | $7.55 | $11.25 | 2,789,700 | — | — |
| 2023-04-03 | $7.80 | $11.63 | 3,463,400 | — | — |
| 2023-03-31 | $8.10 | $12.07 | 3,763,000 | — | — |
| 2023-03-30 | $7.71 | $11.49 | 1,357,600 | — | — |
| 2023-03-29 | $7.67 | $11.43 | 1,289,500 | — | — |
| 2023-03-28 | $7.47 | $11.14 | 1,588,100 | — | — |
| 2023-03-27 | $7.45 | $11.11 | 1,873,500 | — | — |
| 2023-03-24 | $7.23 | $10.78 | 4,417,900 | — | — |
| 2023-03-23 | $7.28 | $10.85 | 2,420,900 | — | — |
| 2023-03-22 | $7.58 | $11.30 | 1,879,100 | — | — |
| 2023-03-21 | $7.92 | $11.81 | 2,811,900 | — | — |
| 2023-03-20 | $7.61 | $11.34 | 2,256,500 | — | — |
| 2023-03-17 | $7.60 | $11.33 | 2,845,500 | — | — |
| 2023-03-16 | $7.79 | $11.61 | 3,219,700 | — | — |
| 2023-03-15 | $7.63 | $11.37 | 3,616,500 | — | — |
| 2023-03-14 | $7.92 | $11.81 | 2,873,300 | — | — |
| 2023-03-13 | $7.96 | $11.87 | 2,860,900 | — | — |
| 2023-03-10 | $8.03 | $11.97 | 3,736,600 | — | — |
| 2023-03-09 | $8.32 | $12.40 | 2,747,000 | — | — |
| 2023-03-08 | $8.62 | $12.85 | 2,567,500 | — | — |
| 2023-03-07 | $8.64 | $12.88 | 2,010,800 | — | — |
| 2023-03-06 | $8.82 | $13.15 | 3,468,000 | — | — |
| 2023-03-03 | $9.16 | $13.65 | 3,661,900 | — | — |
| 2023-03-02 | $9.25 | $13.79 | 9,362,300 | — | — |
| 2023-03-01 | $9.22 | $13.74 | 3,670,700 | — | — |
| 2023-02-28 | $9.31 | $13.88 | 4,898,900 | — | — |
| 2023-02-27 | $9.33 | $13.91 | 5,981,400 | — | — |
| 2023-02-24 | $9.57 | $14.27 | 12,061,900 | — | — |
| 2023-02-23 | $9.85 | $14.68 | 19,602,900 | — | — |
| 2023-02-22 | $8.64 | $12.88 | 11,498,500 | — | — |
| 2023-02-21 | $8.86 | $13.21 | 10,625,200 | — | — |
| 2023-02-17 | $9.51 | $14.18 | 11,002,200 | — | — |
| 2023-02-16 | $8.97 | $13.37 | 9,200,800 | — | — |
| 2023-02-15 | $8.98 | $13.39 | 30,503,000 | — | — |
| 2023-02-14 | $7.53 | $11.22 | 3,568,900 | — | — |
| 2023-02-13 | $7.32 | $10.91 | 3,531,900 | — | — |
| 2023-02-10 | $7.16 | $10.67 | 4,739,300 | — | — |
| 2023-02-09 | $7.26 | $10.82 | 3,843,100 | — | — |
| 2023-02-08 | $7.58 | $11.30 | 2,961,700 | — | — |
| 2023-02-07 | $7.84 | $11.69 | 2,580,800 | — | — |
| 2023-02-06 | $7.69 | $11.46 | 1,621,500 | — | — |
| 2023-02-03 | $7.86 | $11.72 | 1,778,400 | — | — |
| 2023-02-02 | $7.90 | $11.78 | 2,980,100 | — | — |
| 2023-02-01 | $7.83 | $11.67 | 6,182,500 | — | — |
| 2023-01-31 | $7.70 | $11.48 | 3,064,600 | — | — |
| 2023-01-30 | $7.82 | $11.66 | 4,015,300 | — | — |
| 2023-01-27 | $8.38 | $12.49 | 4,675,800 | — | — |
| 2023-01-26 | $8.52 | $12.70 | 3,865,200 | — | — |
| 2023-01-25 | $8.38 | $12.49 | 2,238,200 | — | — |
| 2023-01-24 | $8.37 | $12.48 | 3,272,200 | — | — |
| 2023-01-23 | $8.18 | $12.19 | 9,228,500 | — | — |
| 2023-01-20 | $8.15 | $12.15 | 7,923,000 | — | — |
| 2023-01-19 | $7.77 | $11.58 | 2,326,600 | — | — |
| 2023-01-18 | $7.89 | $11.76 | 5,908,300 | — | — |
| 2023-01-17 | $7.74 | $11.54 | 7,069,200 | — | — |
| 2023-01-13 | $7.50 | $11.18 | 2,843,100 | — | — |
| 2023-01-12 | $7.34 | $10.94 | 4,367,600 | — | — |
| 2023-01-11 | $7.31 | $10.90 | 2,237,300 | — | — |
| 2023-01-10 | $7.48 | $11.15 | 8,730,900 | — | — |
| 2023-01-09 | $7.55 | $11.25 | 2,873,000 | — | — |
| 2023-01-06 | $7.47 | $11.14 | 5,480,900 | — | — |
| 2023-01-05 | $7.16 | $10.67 | 4,431,900 | — | — |
| 2023-01-04 | $6.87 | $10.24 | 3,722,100 | — | — |
| 2023-01-03 | $6.28 | $9.36 | 2,518,300 | — | — |