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
- 1980-03-17 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 | $8.43 | $12.76 | 255,200 | — | — |
| 2023-12-28 | $8.49 | $12.85 | 347,700 | — | — |
| 2023-12-27 | $8.61 | $13.03 | 277,200 | — | — |
| 2023-12-26 | $8.58 | $12.99 | 293,800 | — | — |
| 2023-12-22 | $8.27 | $12.52 | 501,100 | — | — |
| 2023-12-21 | $7.78 | $11.78 | 222,600 | — | — |
| 2023-12-20 | $7.66 | $11.60 | 258,000 | — | — |
| 2023-12-19 | $7.66 | $11.60 | 292,000 | — | — |
| 2023-12-18 | $7.60 | $11.50 | 592,200 | — | — |
| 2023-12-15 | $7.92 | $11.99 | 1,031,500 | — | — |
| 2023-12-14 | $7.86 | $11.90 | 913,200 | — | — |
| 2023-12-13 | $7.54 | $11.41 | 1,074,900 | — | — |
| 2023-12-12 | $7.65 | $11.58 | 704,500 | — | — |
| 2023-12-11 | $7.87 | $11.91 | 914,700 | — | — |
| 2023-12-08 | $8.79 | $13.31 | 2,409,900 | — | — |
| 2023-12-07 | $12.50 | $18.92 | 374,900 | — | — |
| 2023-12-06 | $12.03 | $18.21 | 247,000 | — | — |
| 2023-12-05 | $12.08 | $18.29 | 169,400 | — | — |
| 2023-12-04 | $12.15 | $18.39 | 186,600 | — | — |
| 2023-12-01 | $12.21 | $18.48 | 192,000 | — | — |
| 2023-11-30 | $11.81 | $17.88 | 86,600 | — | — |
| 2023-11-29 | $11.91 | $18.03 | 92,200 | — | — |
| 2023-11-28 | $11.86 | $17.95 | 122,400 | — | — |
| 2023-11-27 | $12.25 | $18.54 | 106,800 | — | — |
| 2023-11-24 | $12.37 | $18.73 | 78,200 | — | — |
| 2023-11-22 | $12.15 | $18.39 | 97,300 | — | — |
| 2023-11-21 | $12.27 | $18.57 | 97,600 | — | — |
| 2023-11-20 | $12.31 | $18.63 | 106,200 | — | — |
| 2023-11-17 | $12.33 | $18.67 | 148,900 | — | — |
| 2023-11-16 | $12.03 | $18.21 | 98,600 | — | — |
| 2023-11-15 | $12.36 | $18.71 | 190,300 | — | — |
| 2023-11-14 | $12.39 | $18.76 | 227,100 | — | — |
| 2023-11-13 | $11.97 | $18.12 | 107,700 | — | — |
| 2023-11-10 | $12.06 | $18.26 | 205,900 | — | — |
| 2023-11-09 | $11.97 | $18.12 | 233,400 | — | — |
| 2023-11-08 | $12.29 | $18.60 | 274,400 | — | — |
| 2023-11-07 | $12.77 | $19.33 | 205,700 | — | — |
| 2023-11-06 | $12.69 | $19.21 | 176,500 | — | — |
| 2023-11-03 | $12.68 | $19.19 | 196,600 | — | — |
| 2023-11-02 | $12.60 | $19.07 | 158,800 | — | — |
| 2023-11-01 | $12.32 | $18.65 | 151,800 | — | — |
| 2023-10-31 | $12.20 | $18.47 | 412,400 | — | — |
| 2023-10-30 | $11.78 | $17.83 | 200,100 | — | — |
| 2023-10-27 | $11.18 | $16.92 | 168,500 | — | — |
| 2023-10-26 | $11.50 | $17.41 | 201,900 | — | — |
| 2023-10-25 | $11.06 | $16.74 | 182,600 | — | — |
| 2023-10-24 | $10.77 | $16.30 | 88,000 | — | — |
| 2023-10-23 | $10.82 | $16.38 | 187,400 | — | — |
| 2023-10-20 | $10.69 | $16.18 | 176,500 | — | — |
| 2023-10-19 | $10.69 | $16.18 | 246,200 | — | — |
| 2023-10-18 | $10.75 | $16.27 | 196,900 | — | — |
| 2023-10-17 | $10.32 | $15.62 | 311,100 | — | — |
| 2023-10-16 | $10.29 | $15.58 | 414,200 | — | — |
| 2023-10-13 | $10.37 | $15.70 | 1,503,700 | — | — |
| 2023-10-12 | $8.14 | $12.32 | 472,900 | — | — |
| 2023-10-11 | $8.80 | $13.32 | 96,800 | — | — |
| 2023-10-10 | $8.69 | $13.15 | 107,600 | — | — |
| 2023-10-09 | $8.91 | $13.49 | 257,800 | — | — |
| 2023-10-06 | $8.22 | $12.44 | 84,700 | — | — |
| 2023-10-05 | $8.20 | $12.41 | 184,800 | — | — |
| 2023-10-04 | $8.24 | $12.47 | 95,700 | — | — |
| 2023-10-03 | $8.04 | $12.17 | 168,900 | — | — |
| 2023-10-02 | $8.50 | $12.87 | 157,700 | — | — |
| 2023-09-29 | $8.75 | $13.25 | 136,700 | — | — |
| 2023-09-28 | $8.61 | $13.03 | 106,800 | — | — |
| 2023-09-27 | $8.55 | $12.94 | 132,000 | — | — |
| 2023-09-26 | $8.57 | $12.97 | 128,400 | — | — |
| 2023-09-25 | $8.50 | $12.87 | 104,400 | — | — |
| 2023-09-22 | $8.48 | $12.84 | 109,900 | — | — |
| 2023-09-21 | $8.50 | $12.87 | 85,800 | — | — |
| 2023-09-20 | $8.50 | $12.87 | 141,400 | — | — |
| 2023-09-19 | $8.52 | $12.90 | 110,400 | — | — |
| 2023-09-18 | $8.61 | $13.03 | 116,900 | — | — |
| 2023-09-15 | $8.53 | $12.91 | 538,500 | — | — |
| 2023-09-14 | $8.81 | $13.34 | 110,900 | — | — |
| 2023-09-13 | $8.63 | $13.06 | 146,200 | — | — |
| 2023-09-12 | $8.53 | $12.91 | 207,900 | — | — |
| 2023-09-11 | $8.96 | $13.56 | 177,300 | — | — |
| 2023-09-08 | $9.71 | $14.70 | 72,000 | — | — |
| 2023-09-07 | $9.74 | $14.74 | 110,400 | — | — |
| 2023-09-06 | $9.80 | $14.84 | 122,000 | — | — |
| 2023-09-05 | $9.77 | $14.79 | 147,100 | — | — |
| 2023-09-01 | $10.07 | $15.24 | 106,100 | — | — |
| 2023-08-31 | $10.05 | $15.21 | 109,800 | — | — |
| 2023-08-30 | $10.02 | $15.17 | 145,700 | — | — |
| 2023-08-29 | $9.83 | $14.88 | 183,600 | — | — |
| 2023-08-28 | $9.72 | $14.71 | 144,400 | — | — |
| 2023-08-25 | $9.65 | $14.61 | 116,900 | — | — |
| 2023-08-24 | $9.60 | $14.53 | 198,900 | — | — |
| 2023-08-23 | $9.71 | $14.70 | 133,500 | — | — |
| 2023-08-22 | $9.26 | $14.02 | 70,000 | — | — |
| 2023-08-21 | $9.28 | $14.05 | 118,200 | — | — |
| 2023-08-18 | $9.20 | $13.93 | 110,000 | — | — |
| 2023-08-17 | $9.21 | $13.94 | 84,000 | — | — |
| 2023-08-16 | $9.20 | $13.93 | 198,000 | — | — |
| 2023-08-15 | $9.25 | $14.00 | 106,200 | — | — |
| 2023-08-14 | $9.48 | $14.35 | 88,300 | — | — |
| 2023-08-11 | $9.35 | $14.15 | 68,300 | — | — |
| 2023-08-10 | $9.36 | $14.17 | 88,600 | — | — |
| 2023-08-09 | $9.36 | $14.17 | 87,200 | — | — |
| 2023-08-08 | $9.81 | $14.85 | 105,900 | — | — |
| 2023-08-07 | $9.74 | $14.74 | 120,400 | — | — |
| 2023-08-04 | $9.90 | $14.99 | 164,000 | — | — |
| 2023-08-03 | $9.98 | $15.11 | 166,400 | — | — |
| 2023-08-02 | $10.00 | $15.14 | 129,900 | — | — |
| 2023-08-01 | $10.09 | $15.27 | 307,100 | — | — |
| 2023-07-31 | $10.16 | $15.38 | 99,800 | — | — |
| 2023-07-28 | $10.06 | $15.23 | 114,200 | — | — |
| 2023-07-27 | $10.01 | $15.15 | 125,800 | — | — |
| 2023-07-26 | $10.19 | $15.43 | 102,400 | — | — |
| 2023-07-25 | $10.05 | $15.21 | 123,100 | — | — |
| 2023-07-24 | $10.15 | $15.37 | 215,000 | — | — |
| 2023-07-21 | $10.05 | $15.21 | 249,400 | — | — |
| 2023-07-20 | $10.04 | $15.20 | 329,300 | — | — |
| 2023-07-19 | $9.54 | $14.44 | 254,500 | — | — |
| 2023-07-18 | $9.22 | $13.96 | 155,800 | — | — |
| 2023-07-17 | $9.05 | $13.70 | 193,900 | — | — |
| 2023-07-14 | $8.73 | $13.22 | 278,800 | — | — |
| 2023-07-13 | $9.05 | $13.70 | 206,200 | — | — |
| 2023-07-12 | $8.93 | $13.52 | 200,700 | — | — |
| 2023-07-11 | $8.91 | $13.49 | 138,000 | — | — |
| 2023-07-10 | $8.89 | $13.46 | 175,900 | — | — |
| 2023-07-07 | $8.84 | $13.38 | 276,100 | — | — |
| 2023-07-06 | $8.59 | $13.00 | 326,800 | — | — |
| 2023-07-05 | $8.86 | $13.41 | 178,100 | — | — |
| 2023-07-03 | $9.24 | $13.99 | 129,600 | — | — |
| 2023-06-30 | $9.14 | $13.84 | 220,400 | — | — |
| 2023-06-29 | $9.18 | $13.90 | 179,500 | — | — |
| 2023-06-28 | $8.98 | $13.59 | 165,000 | — | — |
| 2023-06-27 | $9.26 | $14.02 | 200,900 | — | — |
| 2023-06-26 | $9.38 | $14.20 | 330,000 | — | — |
| 2023-06-23 | $9.12 | $13.81 | 559,300 | — | — |
| 2023-06-22 | $8.98 | $13.59 | 388,800 | — | — |
| 2023-06-21 | $8.96 | $13.56 | 650,700 | — | — |
| 2023-06-20 | $8.47 | $12.82 | 598,900 | — | — |
| 2023-06-16 | $8.41 | $12.73 | 6,527,500 | — | — |
| 2023-06-15 | $8.86 | $13.41 | 1,034,800 | — | — |
| 2023-06-14 | $8.46 | $12.81 | 819,200 | — | — |
| 2023-06-13 | $9.21 | $13.94 | 423,900 | — | — |
| 2023-06-12 | $9.23 | $13.97 | 482,500 | — | — |
| 2023-06-09 | $9.38 | $14.20 | 791,900 | — | — |
| 2023-06-08 | $11.32 | $17.14 | 354,000 | — | — |
| 2023-06-07 | $11.60 | $17.56 | 303,300 | — | — |
| 2023-06-06 | $11.52 | $17.44 | 340,700 | — | — |
| 2023-06-05 | $10.96 | $16.59 | 690,200 | — | — |
| 2023-06-02 | $12.34 | $18.68 | 416,300 | — | — |
| 2023-06-01 | $12.15 | $18.39 | 262,900 | — | — |
| 2023-05-31 | $11.48 | $17.38 | 626,800 | — | — |
| 2023-05-30 | $11.81 | $17.88 | 104,100 | — | — |
| 2023-05-26 | $11.94 | $18.07 | 118,700 | — | — |
| 2023-05-25 | $11.79 | $17.85 | 88,800 | — | — |
| 2023-05-24 | $11.77 | $17.82 | 112,700 | — | — |
| 2023-05-23 | $11.78 | $17.83 | 183,200 | — | — |
| 2023-05-22 | $11.89 | $18.00 | 259,400 | — | — |
| 2023-05-19 | $12.20 | $18.47 | 129,300 | — | — |
| 2023-05-18 | $11.85 | $17.94 | 98,700 | — | — |
| 2023-05-17 | $11.20 | $16.95 | 206,900 | — | — |
| 2023-05-16 | $11.12 | $16.83 | 100,600 | — | — |
| 2023-05-15 | $11.31 | $17.12 | 185,300 | — | — |
| 2023-05-12 | $10.69 | $16.18 | 178,600 | — | — |
| 2023-05-11 | $10.94 | $16.56 | 182,200 | — | — |
| 2023-05-10 | $10.81 | $16.36 | 200,600 | — | — |
| 2023-05-09 | $10.90 | $16.50 | 86,400 | — | — |
| 2023-05-08 | $10.91 | $16.52 | 79,700 | — | — |
| 2023-05-05 | $10.74 | $16.26 | 151,600 | — | — |
| 2023-05-04 | $10.46 | $15.83 | 146,100 | — | — |
| 2023-05-03 | $10.67 | $16.15 | 183,800 | — | — |
| 2023-05-02 | $10.82 | $16.38 | 211,700 | — | — |
| 2023-05-01 | $10.91 | $16.52 | 240,900 | — | — |
| 2023-04-28 | $10.35 | $15.67 | 100,500 | — | — |
| 2023-04-27 | $10.18 | $15.41 | 84,200 | — | — |
| 2023-04-26 | $10.25 | $15.52 | 81,200 | — | — |
| 2023-04-25 | $10.36 | $15.68 | 69,700 | — | — |
| 2023-04-24 | $10.78 | $16.32 | 58,300 | — | — |
| 2023-04-21 | $11.16 | $16.89 | 118,000 | — | — |
| 2023-04-20 | $10.91 | $16.52 | 101,000 | — | — |
| 2023-04-19 | $10.84 | $16.41 | 79,000 | — | — |
| 2023-04-18 | $10.80 | $16.35 | 68,300 | — | — |
| 2023-04-17 | $10.97 | $16.61 | 73,100 | — | — |
| 2023-04-14 | $11.04 | $16.71 | 84,800 | — | — |
| 2023-04-13 | $11.18 | $16.92 | 67,500 | — | — |
| 2023-04-12 | $11.38 | $17.23 | 56,700 | — | — |
| 2023-04-11 | $11.82 | $17.89 | 59,000 | — | — |
| 2023-04-10 | $12.01 | $18.18 | 81,100 | — | — |
| 2023-04-06 | $11.99 | $18.15 | 73,200 | — | — |
| 2023-04-05 | $11.98 | $18.14 | 58,300 | — | — |
| 2023-04-04 | $12.20 | $18.47 | 80,700 | — | — |
| 2023-04-03 | $12.33 | $18.67 | 75,200 | — | — |
| 2023-03-31 | $12.48 | $18.89 | 83,900 | — | — |
| 2023-03-30 | $12.12 | $18.35 | 49,100 | — | — |
| 2023-03-29 | $12.11 | $18.33 | 65,000 | — | — |
| 2023-03-28 | $12.03 | $18.21 | 47,100 | — | — |
| 2023-03-27 | $12.25 | $18.54 | 39,900 | — | — |
| 2023-03-24 | $12.02 | $18.20 | 75,200 | — | — |
| 2023-03-23 | $12.19 | $18.45 | 70,100 | — | — |
| 2023-03-22 | $12.52 | $18.95 | 110,700 | — | — |
| 2023-03-21 | $12.44 | $18.83 | 103,800 | — | — |
| 2023-03-20 | $12.57 | $19.03 | 121,300 | — | — |
| 2023-03-17 | $12.23 | $18.51 | 362,900 | — | — |
| 2023-03-16 | $12.75 | $19.30 | 126,500 | — | — |
| 2023-03-15 | $12.02 | $18.20 | 129,000 | — | — |
| 2023-03-14 | $12.33 | $18.67 | 147,500 | — | — |
| 2023-03-13 | $11.70 | $17.71 | 226,200 | — | — |
| 2023-03-10 | $13.42 | $20.32 | 331,700 | — | — |
| 2023-03-09 | $15.44 | $23.37 | 84,800 | — | — |
| 2023-03-08 | $15.94 | $24.13 | 76,400 | — | — |
| 2023-03-07 | $15.67 | $23.72 | 84,900 | — | — |
| 2023-03-06 | $15.71 | $23.78 | 91,600 | — | — |
| 2023-03-03 | $16.17 | $24.48 | 101,700 | — | — |
| 2023-03-02 | $16.50 | $24.98 | 44,100 | — | — |
| 2023-03-01 | $16.44 | $24.89 | 64,800 | — | — |
| 2023-02-28 | $15.99 | $24.21 | 132,200 | — | — |
| 2023-02-27 | $15.96 | $24.16 | 203,500 | — | — |
| 2023-02-24 | $15.45 | $23.39 | 121,300 | — | — |
| 2023-02-23 | $15.91 | $24.08 | 75,500 | — | — |
| 2023-02-22 | $15.93 | $24.11 | 140,500 | — | — |
| 2023-02-21 | $15.47 | $23.42 | 87,900 | — | — |
| 2023-02-17 | $16.10 | $24.37 | 142,400 | — | — |
| 2023-02-16 | $15.99 | $24.21 | 158,300 | — | — |
| 2023-02-15 | $16.21 | $24.54 | 116,400 | — | — |
| 2023-02-14 | $16.15 | $24.45 | 62,100 | — | — |
| 2023-02-13 | $16.04 | $24.28 | 53,200 | — | — |
| 2023-02-10 | $15.93 | $24.11 | 60,300 | — | — |
| 2023-02-09 | $16.02 | $24.25 | 86,800 | — | — |
| 2023-02-08 | $16.04 | $24.28 | 112,100 | — | — |
| 2023-02-07 | $16.42 | $24.86 | 134,200 | — | — |
| 2023-02-06 | $16.52 | $25.01 | 73,100 | — | — |
| 2023-02-03 | $16.69 | $25.27 | 124,500 | — | — |
| 2023-02-02 | $16.59 | $25.11 | 151,000 | — | — |
| 2023-02-01 | $16.19 | $24.51 | 160,300 | — | — |
| 2023-01-31 | $15.86 | $24.01 | 160,300 | — | — |
| 2023-01-30 | $14.96 | $22.65 | 108,400 | — | — |
| 2023-01-27 | $14.86 | $22.50 | 72,900 | — | — |
| 2023-01-26 | $14.94 | $22.62 | 86,500 | — | — |
| 2023-01-25 | $14.95 | $22.63 | 123,500 | — | — |
| 2023-01-24 | $14.55 | $22.03 | 127,900 | — | — |
| 2023-01-23 | $14.36 | $21.74 | 140,700 | — | — |
| 2023-01-20 | $14.05 | $21.27 | 137,500 | — | — |
| 2023-01-19 | $14.12 | $21.37 | 317,500 | — | — |
| 2023-01-18 | $13.45 | $20.36 | 192,700 | — | — |
| 2023-01-17 | $13.12 | $19.86 | 153,700 | — | — |
| 2023-01-13 | $13.48 | $20.25 | 380,700 | — | — |
| 2023-01-12 | $13.11 | $19.70 | 572,700 | — | — |
| 2023-01-11 | $12.87 | $19.34 | 264,700 | — | — |
| 2023-01-10 | $12.50 | $18.78 | 94,000 | — | — |
| 2023-01-09 | $12.43 | $18.68 | 162,000 | — | — |
| 2023-01-06 | $12.48 | $18.75 | 130,600 | — | — |
| 2023-01-05 | $12.31 | $18.50 | 172,500 | — | — |
| 2023-01-04 | $12.50 | $18.78 | 224,100 | — | — |
| 2023-01-03 | $12.28 | $18.45 | 111,100 | — | — |