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
- 1987-04-22 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 | $7.14 | $24.52 | 61,900 | — | — |
| 2023-12-28 | $7.44 | $25.55 | 196,600 | — | — |
| 2023-12-27 | $7.13 | $24.48 | 77,600 | — | — |
| 2023-12-26 | $7.15 | $24.55 | 88,700 | — | — |
| 2023-12-22 | $7.12 | $24.45 | 163,200 | — | — |
| 2023-12-21 | $7.02 | $24.11 | 72,300 | — | — |
| 2023-12-20 | $6.97 | $23.94 | 94,400 | — | — |
| 2023-12-19 | $7.14 | $24.52 | 78,200 | — | — |
| 2023-12-18 | $6.95 | $23.87 | 79,100 | — | — |
| 2023-12-15 | $6.94 | $23.83 | 194,200 | — | — |
| 2023-12-14 | $7.10 | $23.80 | 121,700 | — | — |
| 2023-12-13 | $6.85 | $22.96 | 249,300 | — | — |
| 2023-12-12 | $6.67 | $22.36 | 74,600 | — | — |
| 2023-12-11 | $6.68 | $22.39 | 90,800 | — | — |
| 2023-12-08 | $6.82 | $22.86 | 53,000 | — | — |
| 2023-12-07 | $6.78 | $22.73 | 85,900 | — | — |
| 2023-12-06 | $6.72 | $22.52 | 104,500 | — | — |
| 2023-12-05 | $6.79 | $22.76 | 45,900 | — | — |
| 2023-12-04 | $6.91 | $23.16 | 38,700 | — | — |
| 2023-12-01 | $7.13 | $23.90 | 127,800 | — | — |
| 2023-11-30 | $6.92 | $23.19 | 70,700 | — | — |
| 2023-11-29 | $6.92 | $23.19 | 40,900 | — | — |
| 2023-11-28 | $6.76 | $22.66 | 32,700 | — | — |
| 2023-11-27 | $6.75 | $22.62 | 75,300 | — | — |
| 2023-11-24 | $6.73 | $22.56 | 31,300 | — | — |
| 2023-11-22 | $6.78 | $22.73 | 49,200 | — | — |
| 2023-11-21 | $6.83 | $22.89 | 48,700 | — | — |
| 2023-11-20 | $6.84 | $22.93 | 60,400 | — | — |
| 2023-11-17 | $6.99 | $23.43 | 75,900 | — | — |
| 2023-11-16 | $7.01 | $23.50 | 503,800 | — | — |
| 2023-11-15 | $7.32 | $24.54 | 60,400 | — | — |
| 2023-11-14 | $7.21 | $24.17 | 66,200 | — | — |
| 2023-11-13 | $6.97 | $23.36 | 39,000 | — | — |
| 2023-11-10 | $7.03 | $23.56 | 49,100 | — | — |
| 2023-11-09 | $6.96 | $23.33 | 55,900 | — | — |
| 2023-11-08 | $7.10 | $23.80 | 57,100 | — | — |
| 2023-11-07 | $7.08 | $23.73 | 70,900 | — | — |
| 2023-11-06 | $7.00 | $23.46 | 53,800 | — | — |
| 2023-11-03 | $7.17 | $24.03 | 86,800 | — | — |
| 2023-11-02 | $7.08 | $23.73 | 57,300 | — | — |
| 2023-11-01 | $7.06 | $23.66 | 48,500 | — | — |
| 2023-10-31 | $7.13 | $23.90 | 55,500 | — | — |
| 2023-10-30 | $7.13 | $23.90 | 53,400 | — | — |
| 2023-10-27 | $6.97 | $23.36 | 140,900 | — | — |
| 2023-10-26 | $7.11 | $23.83 | 59,100 | — | — |
| 2023-10-25 | $7.10 | $23.80 | 38,500 | — | — |
| 2023-10-24 | $7.16 | $24.00 | 74,500 | — | — |
| 2023-10-23 | $7.07 | $23.70 | 65,200 | — | — |
| 2023-10-20 | $7.25 | $24.30 | 36,000 | — | — |
| 2023-10-19 | $7.35 | $24.64 | 33,100 | — | — |
| 2023-10-18 | $7.48 | $25.07 | 86,400 | — | — |
| 2023-10-17 | $7.43 | $24.90 | 118,700 | — | — |
| 2023-10-16 | $7.17 | $24.03 | 110,000 | — | — |
| 2023-10-13 | $7.25 | $24.30 | 51,200 | — | — |
| 2023-10-12 | $7.27 | $24.37 | 53,800 | — | — |
| 2023-10-11 | $7.34 | $24.60 | 61,800 | — | — |
| 2023-10-10 | $7.44 | $24.94 | 53,100 | — | — |
| 2023-10-09 | $7.30 | $24.47 | 54,500 | — | — |
| 2023-10-06 | $7.47 | $25.04 | 94,600 | — | — |
| 2023-10-05 | $7.29 | $24.43 | 67,900 | — | — |
| 2023-10-04 | $7.42 | $24.87 | 42,100 | — | — |
| 2023-10-03 | $7.48 | $25.07 | 125,400 | — | — |
| 2023-10-02 | $7.40 | $24.80 | 332,300 | — | — |
| 2023-09-29 | $7.66 | $25.67 | 262,600 | — | — |
| 2023-09-28 | $7.82 | $26.21 | 440,700 | — | — |
| 2023-09-27 | $8.38 | $28.09 | 222,100 | — | — |
| 2023-09-26 | $8.02 | $26.88 | 359,300 | — | — |
| 2023-09-25 | $7.98 | $26.75 | 110,700 | — | — |
| 2023-09-22 | $7.97 | $26.71 | 151,400 | — | — |
| 2023-09-21 | $7.90 | $26.48 | 643,800 | — | — |
| 2023-09-20 | $7.36 | $24.67 | 69,100 | — | — |
| 2023-09-19 | $7.34 | $24.60 | 34,200 | — | — |
| 2023-09-18 | $7.37 | $24.70 | 32,300 | — | — |
| 2023-09-15 | $7.43 | $24.90 | 139,500 | — | — |
| 2023-09-14 | $7.51 | $25.17 | 45,200 | — | — |
| 2023-09-13 | $7.31 | $24.50 | 103,700 | — | — |
| 2023-09-12 | $7.41 | $24.84 | 62,700 | — | — |
| 2023-09-11 | $7.52 | $25.21 | 52,200 | — | — |
| 2023-09-08 | $7.52 | $25.21 | 86,100 | — | — |
| 2023-09-07 | $7.68 | $25.17 | 196,300 | — | — |
| 2023-09-06 | $7.64 | $25.04 | 48,100 | — | — |
| 2023-09-05 | $7.65 | $25.07 | 63,400 | — | — |
| 2023-09-01 | $7.70 | $25.24 | 47,900 | — | — |
| 2023-08-31 | $7.75 | $25.40 | 36,900 | — | — |
| 2023-08-30 | $7.80 | $25.57 | 35,100 | — | — |
| 2023-08-29 | $7.82 | $25.63 | 63,700 | — | — |
| 2023-08-28 | $7.79 | $25.53 | 56,600 | — | — |
| 2023-08-25 | $7.76 | $25.43 | 19,000 | — | — |
| 2023-08-24 | $7.70 | $25.24 | 37,900 | — | — |
| 2023-08-23 | $7.77 | $25.47 | 32,300 | — | — |
| 2023-08-22 | $7.66 | $25.11 | 66,900 | — | — |
| 2023-08-21 | $7.82 | $25.63 | 53,900 | — | — |
| 2023-08-18 | $7.91 | $25.93 | 26,800 | — | — |
| 2023-08-17 | $7.80 | $25.57 | 57,000 | — | — |
| 2023-08-16 | $7.82 | $25.63 | 53,200 | — | — |
| 2023-08-15 | $7.90 | $25.89 | 39,100 | — | — |
| 2023-08-14 | $7.96 | $26.09 | 41,400 | — | — |
| 2023-08-11 | $7.92 | $25.96 | 61,700 | — | — |
| 2023-08-10 | $7.97 | $26.12 | 78,300 | — | — |
| 2023-08-09 | $8.05 | $26.38 | 86,200 | — | — |
| 2023-08-08 | $8.12 | $26.61 | 47,200 | — | — |
| 2023-08-07 | $8.30 | $27.20 | 52,500 | — | — |
| 2023-08-04 | $8.39 | $27.50 | 31,600 | — | — |
| 2023-08-03 | $8.52 | $27.93 | 54,400 | — | — |
| 2023-08-02 | $8.44 | $27.66 | 38,600 | — | — |
| 2023-08-01 | $8.50 | $27.86 | 66,400 | — | — |
| 2023-07-31 | $8.50 | $27.86 | 183,800 | — | — |
| 2023-07-28 | $8.36 | $27.40 | 62,900 | — | — |
| 2023-07-27 | $8.27 | $27.11 | 30,700 | — | — |
| 2023-07-26 | $8.39 | $27.50 | 42,300 | — | — |
| 2023-07-25 | $8.43 | $27.63 | 58,100 | — | — |
| 2023-07-24 | $8.33 | $27.30 | 52,300 | — | — |
| 2023-07-21 | $8.32 | $27.27 | 50,900 | — | — |
| 2023-07-20 | $8.33 | $27.30 | 38,400 | — | — |
| 2023-07-19 | $8.26 | $27.07 | 92,300 | — | — |
| 2023-07-18 | $8.25 | $27.04 | 35,400 | — | — |
| 2023-07-17 | $8.14 | $26.68 | 60,900 | — | — |
| 2023-07-14 | $8.17 | $26.78 | 61,700 | — | — |
| 2023-07-13 | $8.11 | $26.58 | 40,300 | — | — |
| 2023-07-12 | $8.07 | $26.45 | 52,900 | — | — |
| 2023-07-11 | $8.12 | $26.61 | 43,500 | — | — |
| 2023-07-10 | $8.24 | $27.01 | 32,200 | — | — |
| 2023-07-07 | $8.29 | $27.17 | 139,500 | — | — |
| 2023-07-06 | $8.19 | $26.84 | 49,900 | — | — |
| 2023-07-05 | $8.25 | $27.04 | 65,500 | — | — |
| 2023-07-03 | $8.09 | $26.52 | 32,300 | — | — |
| 2023-06-30 | $8.03 | $26.32 | 43,000 | — | — |
| 2023-06-29 | $8.04 | $26.35 | 27,200 | — | — |
| 2023-06-28 | $8.03 | $26.32 | 42,000 | — | — |
| 2023-06-27 | $8.16 | $26.75 | 45,700 | — | — |
| 2023-06-26 | $8.02 | $26.29 | 68,500 | — | — |
| 2023-06-23 | $8.20 | $26.88 | 383,900 | — | — |
| 2023-06-22 | $8.05 | $26.38 | 98,200 | — | — |
| 2023-06-21 | $7.88 | $25.83 | 55,200 | — | — |
| 2023-06-20 | $7.98 | $26.16 | 60,000 | — | — |
| 2023-06-16 | $8.01 | $26.25 | 96,600 | — | — |
| 2023-06-15 | $8.11 | $26.58 | 41,600 | — | — |
| 2023-06-14 | $8.10 | $26.55 | 37,400 | — | — |
| 2023-06-13 | $8.19 | $26.84 | 44,500 | — | — |
| 2023-06-12 | $8.08 | $26.48 | 58,400 | — | — |
| 2023-06-09 | $8.05 | $26.38 | 60,300 | — | — |
| 2023-06-08 | $8.34 | $26.78 | 61,500 | — | — |
| 2023-06-07 | $8.58 | $27.55 | 63,900 | — | — |
| 2023-06-06 | $8.40 | $26.97 | 55,200 | — | — |
| 2023-06-05 | $7.97 | $25.59 | 48,900 | — | — |
| 2023-06-02 | $8.29 | $26.62 | 76,700 | — | — |
| 2023-06-01 | $7.94 | $25.49 | 90,700 | — | — |
| 2023-05-31 | $8.06 | $25.88 | 93,300 | — | — |
| 2023-05-30 | $8.40 | $26.97 | 18,600 | — | — |
| 2023-05-26 | $8.58 | $27.55 | 40,000 | — | — |
| 2023-05-25 | $8.39 | $26.94 | 56,800 | — | — |
| 2023-05-24 | $8.63 | $27.71 | 47,800 | — | — |
| 2023-05-23 | $8.76 | $28.13 | 119,600 | — | — |
| 2023-05-22 | $8.28 | $26.59 | 212,100 | — | — |
| 2023-05-19 | $8.36 | $26.84 | 63,800 | — | — |
| 2023-05-18 | $8.36 | $26.84 | 49,900 | — | — |
| 2023-05-17 | $8.27 | $26.55 | 107,700 | — | — |
| 2023-05-16 | $8.03 | $25.78 | 53,300 | — | — |
| 2023-05-15 | $8.11 | $26.04 | 55,900 | — | — |
| 2023-05-12 | $8.23 | $26.42 | 38,500 | — | — |
| 2023-05-11 | $8.23 | $26.42 | 74,700 | — | — |
| 2023-05-10 | $8.19 | $26.30 | 106,200 | — | — |
| 2023-05-09 | $8.23 | $26.42 | 42,100 | — | — |
| 2023-05-08 | $8.27 | $26.55 | 36,400 | — | — |
| 2023-05-05 | $8.33 | $26.75 | 46,500 | — | — |
| 2023-05-04 | $8.22 | $26.39 | 68,400 | — | — |
| 2023-05-03 | $8.24 | $26.46 | 94,200 | — | — |
| 2023-05-02 | $8.25 | $26.49 | 93,300 | — | — |
| 2023-05-01 | $8.22 | $26.39 | 57,500 | — | — |
| 2023-04-28 | $8.25 | $26.49 | 57,600 | — | — |
| 2023-04-27 | $8.30 | $26.65 | 41,000 | — | — |
| 2023-04-26 | $8.30 | $26.65 | 53,600 | — | — |
| 2023-04-25 | $8.22 | $26.39 | 109,400 | — | — |
| 2023-04-24 | $8.39 | $26.94 | 73,000 | — | — |
| 2023-04-21 | $8.41 | $27.00 | 56,100 | — | — |
| 2023-04-20 | $8.48 | $27.23 | 42,900 | — | — |
| 2023-04-19 | $8.52 | $27.36 | 38,900 | — | — |
| 2023-04-18 | $8.52 | $27.36 | 57,600 | — | — |
| 2023-04-17 | $8.66 | $27.81 | 72,600 | — | — |
| 2023-04-14 | $8.51 | $27.32 | 43,000 | — | — |
| 2023-04-13 | $8.55 | $27.45 | 156,900 | — | — |
| 2023-04-12 | $8.47 | $27.20 | 69,100 | — | — |
| 2023-04-11 | $8.64 | $27.74 | 47,900 | — | — |
| 2023-04-10 | $8.58 | $27.55 | 74,100 | — | — |
| 2023-04-06 | $8.55 | $27.45 | 65,500 | — | — |
| 2023-04-05 | $8.69 | $27.90 | 94,300 | — | — |
| 2023-04-04 | $8.59 | $27.58 | 55,800 | — | — |
| 2023-04-03 | $8.71 | $27.97 | 55,200 | — | — |
| 2023-03-31 | $8.84 | $28.38 | 50,900 | — | — |
| 2023-03-30 | $8.89 | $28.54 | 155,800 | — | — |
| 2023-03-29 | $8.74 | $28.06 | 55,800 | — | — |
| 2023-03-28 | $8.78 | $28.19 | 99,400 | — | — |
| 2023-03-27 | $8.80 | $28.26 | 110,500 | — | — |
| 2023-03-24 | $8.69 | $27.90 | 162,700 | — | — |
| 2023-03-23 | $8.62 | $27.68 | 118,300 | — | — |
| 2023-03-22 | $8.63 | $27.71 | 147,100 | — | — |
| 2023-03-21 | $8.93 | $28.67 | 89,500 | — | — |
| 2023-03-20 | $8.71 | $27.97 | 178,600 | — | — |
| 2023-03-17 | $8.62 | $27.13 | 183,300 | — | — |
| 2023-03-16 | $8.70 | $27.38 | 115,100 | — | — |
| 2023-03-15 | $8.85 | $27.86 | 127,600 | — | — |
| 2023-03-14 | $8.85 | $27.86 | 91,400 | — | — |
| 2023-03-13 | $8.73 | $27.48 | 236,300 | — | — |
| 2023-03-10 | $8.96 | $28.20 | 173,200 | — | — |
| 2023-03-09 | $8.95 | $28.17 | 131,100 | — | — |
| 2023-03-08 | $9.17 | $28.86 | 71,900 | — | — |
| 2023-03-07 | $9.19 | $28.93 | 52,000 | — | — |
| 2023-03-06 | $9.04 | $28.45 | 204,300 | — | — |
| 2023-03-03 | $9.29 | $29.24 | 50,800 | — | — |
| 2023-03-02 | $9.25 | $29.11 | 54,900 | — | — |
| 2023-03-01 | $9.38 | $29.52 | 75,100 | — | — |
| 2023-02-28 | $9.25 | $29.11 | 52,800 | — | — |
| 2023-02-27 | $9.34 | $29.40 | 49,600 | — | — |
| 2023-02-24 | $9.24 | $29.08 | 72,300 | — | — |
| 2023-02-23 | $9.22 | $29.02 | 60,000 | — | — |
| 2023-02-22 | $9.13 | $28.74 | 76,800 | — | — |
| 2023-02-21 | $9.13 | $28.74 | 108,700 | — | — |
| 2023-02-17 | $9.46 | $29.78 | 137,000 | — | — |
| 2023-02-16 | $9.30 | $29.27 | 126,200 | — | — |
| 2023-02-15 | $9.53 | $30.00 | 55,600 | — | — |
| 2023-02-14 | $9.49 | $29.87 | 110,800 | — | — |
| 2023-02-13 | $9.65 | $30.37 | 93,300 | — | — |
| 2023-02-10 | $9.37 | $29.49 | 134,100 | — | — |
| 2023-02-09 | $9.35 | $29.43 | 70,100 | — | — |
| 2023-02-08 | $9.43 | $29.68 | 91,600 | — | — |
| 2023-02-07 | $9.68 | $30.47 | 160,600 | — | — |
| 2023-02-06 | $9.84 | $30.97 | 102,500 | — | — |
| 2023-02-03 | $10.16 | $31.98 | 50,400 | — | — |
| 2023-02-02 | $10.30 | $32.42 | 85,700 | — | — |
| 2023-02-01 | $10.14 | $31.92 | 70,100 | — | — |
| 2023-01-31 | $9.94 | $31.29 | 107,600 | — | — |
| 2023-01-30 | $9.92 | $31.22 | 70,300 | — | — |
| 2023-01-27 | $10.12 | $31.85 | 47,400 | — | — |
| 2023-01-26 | $10.18 | $32.04 | 40,100 | — | — |
| 2023-01-25 | $10.16 | $31.98 | 49,200 | — | — |
| 2023-01-24 | $10.08 | $31.73 | 42,100 | — | — |
| 2023-01-23 | $10.29 | $32.39 | 107,700 | — | — |
| 2023-01-20 | $10.23 | $32.20 | 88,400 | — | — |
| 2023-01-19 | $10.06 | $31.66 | 82,200 | — | — |
| 2023-01-18 | $9.99 | $31.44 | 86,100 | — | — |
| 2023-01-17 | $10.11 | $31.82 | 71,800 | — | — |
| 2023-01-13 | $10.28 | $32.36 | 112,700 | — | — |
| 2023-01-12 | $10.42 | $32.80 | 69,200 | — | — |
| 2023-01-11 | $10.44 | $32.86 | 78,000 | — | — |
| 2023-01-10 | $10.14 | $31.92 | 113,200 | — | — |
| 2023-01-09 | $9.90 | $31.16 | 129,400 | — | — |
| 2023-01-06 | $9.83 | $30.94 | 138,000 | — | — |
| 2023-01-05 | $9.43 | $29.68 | 120,300 | — | — |
| 2023-01-04 | $9.51 | $29.93 | 129,000 | — | — |
| 2023-01-03 | $9.59 | $30.18 | 180,400 | — | — |