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
- 1982-01-29 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 | $9.75 | $15.63 | 17,800 | — | — |
| 2023-12-28 | $9.89 | $15.85 | 61,600 | — | — |
| 2023-12-27 | $9.88 | $15.85 | 28,600 | — | — |
| 2023-12-26 | $10.08 | $16.16 | 37,600 | — | — |
| 2023-12-22 | $10.16 | $16.29 | 14,000 | — | — |
| 2023-12-21 | $10.13 | $16.25 | 25,200 | — | — |
| 2023-12-20 | $10.05 | $16.08 | 24,200 | — | — |
| 2023-12-19 | $9.71 | $15.53 | 30,600 | — | — |
| 2023-12-18 | $9.57 | $15.32 | 59,400 | — | — |
| 2023-12-15 | $8.35 | $13.37 | 147,600 | — | — |
| 2023-12-14 | $9.11 | $14.57 | 141,400 | — | — |
| 2023-12-13 | $9.72 | $15.56 | 136,400 | — | — |
| 2023-12-12 | $8.95 | $14.33 | 359,600 | — | — |
| 2023-12-11 | $11.32 | $18.11 | 117,000 | — | — |
| 2023-12-08 | $11.25 | $18.01 | 57,800 | — | — |
| 2023-12-07 | $12.25 | $19.60 | 21,600 | — | — |
| 2023-12-06 | $12.05 | $19.29 | 31,200 | — | — |
| 2023-12-05 | $12.45 | $19.93 | 66,200 | — | — |
| 2023-12-04 | $12.63 | $20.22 | 119,000 | — | — |
| 2023-12-01 | $13.85 | $22.17 | 80,800 | — | — |
| 2023-11-30 | $12.48 | $19.97 | 16,200 | — | — |
| 2023-11-29 | $12.50 | $20.01 | 27,800 | — | — |
| 2023-11-28 | $12.54 | $20.06 | 33,400 | — | — |
| 2023-11-27 | $12.44 | $19.91 | 35,600 | — | — |
| 2023-11-24 | $12.57 | $20.12 | 27,600 | — | — |
| 2023-11-22 | $12.77 | $20.43 | 56,800 | — | — |
| 2023-11-21 | $12.44 | $19.91 | 48,400 | — | — |
| 2023-11-20 | $12.40 | $19.85 | 14,600 | — | — |
| 2023-11-17 | $12.00 | $19.21 | 38,600 | — | — |
| 2023-11-16 | $11.48 | $18.37 | 23,200 | — | — |
| 2023-11-15 | $12.13 | $19.41 | 11,400 | — | — |
| 2023-11-14 | $11.84 | $18.94 | 25,200 | — | — |
| 2023-11-13 | $11.85 | $18.97 | 16,400 | — | — |
| 2023-11-10 | $12.00 | $19.21 | 41,200 | — | — |
| 2023-11-09 | $12.40 | $19.85 | 56,400 | — | — |
| 2023-11-08 | $9.67 | $15.48 | 38,400 | — | — |
| 2023-11-07 | $9.78 | $15.65 | 17,200 | — | — |
| 2023-11-06 | $10.45 | $16.72 | 56,600 | — | — |
| 2023-11-03 | $10.28 | $16.45 | 21,400 | — | — |
| 2023-11-02 | $10.70 | $17.13 | 56,400 | — | — |
| 2023-11-01 | $10.13 | $16.21 | 8,200 | — | — |
| 2023-10-31 | $10.43 | $16.69 | 26,800 | — | — |
| 2023-10-30 | $9.75 | $15.61 | 46,800 | — | — |
| 2023-10-27 | $8.95 | $14.33 | 19,200 | — | — |
| 2023-10-26 | $9.48 | $15.17 | 10,600 | — | — |
| 2023-10-25 | $8.90 | $14.24 | 24,200 | — | — |
| 2023-10-24 | $8.75 | $14.01 | 26,600 | — | — |
| 2023-10-23 | $8.82 | $14.12 | 11,600 | — | — |
| 2023-10-20 | $9.03 | $14.45 | 77,800 | — | — |
| 2023-10-19 | $9.18 | $14.69 | 67,600 | — | — |
| 2023-10-18 | $9.50 | $15.20 | 94,800 | — | — |
| 2023-10-17 | $9.31 | $14.90 | 49,800 | — | — |
| 2023-10-16 | $9.90 | $15.85 | 8,800 | — | — |
| 2023-10-13 | $9.95 | $15.93 | 50,600 | — | — |
| 2023-10-12 | $10.47 | $16.76 | 53,600 | — | — |
| 2023-10-11 | $9.49 | $15.18 | 42,200 | — | — |
| 2023-10-10 | $9.00 | $14.41 | 18,000 | — | — |
| 2023-10-09 | $8.26 | $13.21 | 13,600 | — | — |
| 2023-10-06 | $8.55 | $13.68 | 7,600 | — | — |
| 2023-10-05 | $8.33 | $13.33 | 45,400 | — | — |
| 2023-10-04 | $8.26 | $13.21 | 33,800 | — | — |
| 2023-10-03 | $8.00 | $12.81 | 25,800 | — | — |
| 2023-10-02 | $8.91 | $14.25 | 35,000 | — | — |
| 2023-09-29 | $8.75 | $14.01 | 72,200 | — | — |
| 2023-09-28 | $8.77 | $14.03 | 15,200 | — | — |
| 2023-09-27 | $8.73 | $13.97 | 40,200 | — | — |
| 2023-09-26 | $8.45 | $13.53 | 9,800 | — | — |
| 2023-09-25 | $8.25 | $13.21 | 38,400 | — | — |
| 2023-09-22 | $8.54 | $13.66 | 38,000 | — | — |
| 2023-09-21 | $8.36 | $13.38 | 64,400 | — | — |
| 2023-09-20 | $8.62 | $13.79 | 160,600 | — | — |
| 2023-09-19 | $9.81 | $15.69 | 299,000 | — | — |
| 2023-09-18 | $11.80 | $18.88 | 190,600 | — | — |
| 2023-09-15 | $10.95 | $17.53 | 102,800 | — | — |
| 2023-09-14 | $10.55 | $16.89 | 79,000 | — | — |
| 2023-09-13 | $10.19 | $16.31 | 50,000 | — | — |
| 2023-09-12 | $10.21 | $16.34 | 85,600 | — | — |
| 2023-09-11 | $9.93 | $15.89 | 35,600 | — | — |
| 2023-09-08 | $9.65 | $15.45 | 78,000 | — | — |
| 2023-09-07 | $9.49 | $15.18 | 88,400 | — | — |
| 2023-09-06 | $9.01 | $14.42 | 105,400 | — | — |
| 2023-09-05 | $8.85 | $14.16 | 231,400 | — | — |
| 2023-09-01 | $8.00 | $12.81 | 84,200 | — | — |
| 2023-08-31 | $7.75 | $12.41 | 30,200 | — | — |
| 2023-08-30 | $7.78 | $12.45 | 39,600 | — | — |
| 2023-08-29 | $7.63 | $12.20 | 94,800 | — | — |
| 2023-08-28 | $7.34 | $11.74 | 54,800 | — | — |
| 2023-08-25 | $7.05 | $11.28 | 27,000 | — | — |
| 2023-08-24 | $7.20 | $11.52 | 18,200 | — | — |
| 2023-08-23 | $7.11 | $11.38 | 11,000 | — | — |
| 2023-08-22 | $7.06 | $11.29 | 11,800 | — | — |
| 2023-08-21 | $7.35 | $11.73 | 19,800 | — | — |
| 2023-08-18 | $7.47 | $11.92 | 21,000 | — | — |
| 2023-08-17 | $7.33 | $11.69 | 16,200 | — | — |
| 2023-08-16 | $7.45 | $11.89 | 29,000 | — | — |
| 2023-08-15 | $7.05 | $11.25 | 28,000 | — | — |
| 2023-08-14 | $6.85 | $10.93 | 15,200 | — | — |
| 2023-08-11 | $6.61 | $10.55 | 22,600 | — | — |
| 2023-08-10 | $6.79 | $10.83 | 20,000 | — | — |
| 2023-08-09 | $6.80 | $10.85 | 74,600 | — | — |
| 2023-08-08 | $6.31 | $10.07 | 30,000 | — | — |
| 2023-08-07 | $6.50 | $10.38 | 11,000 | — | — |
| 2023-08-04 | $6.54 | $10.44 | 22,800 | — | — |
| 2023-08-03 | $6.47 | $10.33 | 6,200 | — | — |
| 2023-08-02 | $6.63 | $10.58 | 11,800 | — | — |
| 2023-08-01 | $6.58 | $10.50 | 7,200 | — | — |
| 2023-07-31 | $6.41 | $10.23 | 6,000 | — | — |
| 2023-07-28 | $6.31 | $10.06 | 12,600 | — | — |
| 2023-07-27 | $6.27 | $10.01 | 7,000 | — | — |
| 2023-07-26 | $6.09 | $9.72 | 20,200 | — | — |
| 2023-07-25 | $5.83 | $9.30 | 6,000 | — | — |
| 2023-07-24 | $5.69 | $9.08 | 8,000 | — | — |
| 2023-07-21 | $5.68 | $9.07 | 8,600 | — | — |
| 2023-07-20 | $5.75 | $9.18 | 18,800 | — | — |
| 2023-07-19 | $5.61 | $8.95 | 11,000 | — | — |
| 2023-07-18 | $5.52 | $8.81 | 3,600 | — | — |
| 2023-07-17 | $5.38 | $8.59 | 15,200 | — | — |
| 2023-07-14 | $5.38 | $8.58 | 5,400 | — | — |
| 2023-07-13 | $5.43 | $8.67 | 41,400 | — | — |
| 2023-07-12 | $5.08 | $8.10 | 32,000 | — | — |
| 2023-07-11 | $5.39 | $8.60 | 12,600 | — | — |
| 2023-07-10 | $5.58 | $8.90 | 7,000 | — | — |
| 2023-07-07 | $5.82 | $9.28 | 8,600 | — | — |
| 2023-07-06 | $5.67 | $9.05 | 32,400 | — | — |
| 2023-07-05 | $6.05 | $9.65 | 9,400 | — | — |
| 2023-07-03 | $6.06 | $9.67 | 24,600 | — | — |
| 2023-06-30 | $5.96 | $9.51 | 37,800 | — | — |
| 2023-06-29 | $6.45 | $10.30 | 11,800 | — | — |
| 2023-06-28 | $6.50 | $10.38 | 10,000 | — | — |
| 2023-06-27 | $6.61 | $10.54 | 10,400 | — | — |
| 2023-06-26 | $6.70 | $10.69 | 9,000 | — | — |
| 2023-06-23 | $6.83 | $10.89 | 8,600 | — | — |
| 2023-06-22 | $6.58 | $10.50 | 3,800 | — | — |
| 2023-06-21 | $6.69 | $10.67 | 22,400 | — | — |
| 2023-06-20 | $6.70 | $10.70 | 21,800 | — | — |
| 2023-06-16 | $6.87 | $10.97 | 41,400 | — | — |
| 2023-06-15 | $6.37 | $10.16 | 12,800 | — | — |
| 2023-06-14 | $6.46 | $10.31 | 14,000 | — | — |
| 2023-06-13 | $6.51 | $10.38 | 20,000 | — | — |
| 2023-06-12 | $6.50 | $10.37 | 4,800 | — | — |
| 2023-06-09 | $6.44 | $10.27 | 3,400 | — | — |
| 2023-06-08 | $6.26 | $9.99 | 5,000 | — | — |
| 2023-06-07 | $6.39 | $10.19 | 10,000 | — | — |
| 2023-06-06 | $6.24 | $9.96 | 14,800 | — | — |
| 2023-06-05 | $6.19 | $9.87 | 19,400 | — | — |
| 2023-06-02 | $6.22 | $9.92 | 10,400 | — | — |
| 2023-06-01 | $6.17 | $9.85 | 30,400 | — | — |
| 2023-05-31 | $6.16 | $9.83 | 6,600 | — | — |
| 2023-05-30 | $6.29 | $10.03 | 10,800 | — | — |
| 2023-05-26 | $6.11 | $9.75 | 12,200 | — | — |
| 2023-05-25 | $6.15 | $9.81 | 23,400 | — | — |
| 2023-05-24 | $5.97 | $9.53 | 74,400 | — | — |
| 2023-05-23 | $5.85 | $9.31 | 9,000 | — | — |
| 2023-05-22 | $5.95 | $9.47 | 9,800 | — | — |
| 2023-05-19 | $5.78 | $9.19 | 26,400 | — | — |
| 2023-05-18 | $5.50 | $8.75 | 15,200 | — | — |
| 2023-05-17 | $5.50 | $8.75 | 32,200 | — | — |
| 2023-05-16 | $5.25 | $8.35 | 23,800 | — | — |
| 2023-05-15 | $5.59 | $8.89 | 12,400 | — | — |
| 2023-05-12 | $5.40 | $8.59 | 26,200 | — | — |
| 2023-05-11 | $5.35 | $8.51 | 16,800 | — | — |
| 2023-05-10 | $5.68 | $9.04 | 24,600 | — | — |
| 2023-05-09 | $6.22 | $9.89 | 15,200 | — | — |
| 2023-05-08 | $6.24 | $9.92 | 22,000 | — | — |
| 2023-05-05 | $6.30 | $10.02 | 23,200 | — | — |
| 2023-05-04 | $5.87 | $9.33 | 28,200 | — | — |
| 2023-05-03 | $6.18 | $9.82 | 19,400 | — | — |
| 2023-05-02 | $6.21 | $9.87 | 11,400 | — | — |
| 2023-05-01 | $6.21 | $9.87 | 28,200 | — | — |
| 2023-04-28 | $6.40 | $10.18 | 8,800 | — | — |
| 2023-04-27 | $6.64 | $10.56 | 4,000 | — | — |
| 2023-04-26 | $6.45 | $10.26 | 3,600 | — | — |
| 2023-04-25 | $6.44 | $10.24 | 10,200 | — | — |
| 2023-04-24 | $6.70 | $10.65 | 12,400 | — | — |
| 2023-04-21 | $7.12 | $11.32 | 9,000 | — | — |
| 2023-04-20 | $7.13 | $11.34 | 4,000 | — | — |
| 2023-04-19 | $7.21 | $11.46 | 7,600 | — | — |
| 2023-04-18 | $7.31 | $11.63 | 9,800 | — | — |
| 2023-04-17 | $7.22 | $11.48 | 6,800 | — | — |
| 2023-04-14 | $7.36 | $11.70 | 33,000 | — | — |
| 2023-04-13 | $7.40 | $11.77 | 40,200 | — | — |
| 2023-04-12 | $7.14 | $11.36 | 17,800 | — | — |
| 2023-04-11 | $6.88 | $10.94 | 24,800 | — | — |
| 2023-04-10 | $7.11 | $11.30 | 16,200 | — | — |
| 2023-04-06 | $7.10 | $11.29 | 11,800 | — | — |
| 2023-04-05 | $6.95 | $11.06 | 26,000 | — | — |
| 2023-04-04 | $6.95 | $11.06 | 18,200 | — | — |
| 2023-04-03 | $6.84 | $10.87 | 17,000 | — | — |
| 2023-03-31 | $6.80 | $10.81 | 15,800 | — | — |
| 2023-03-30 | $6.72 | $10.68 | 11,400 | — | — |
| 2023-03-29 | $6.67 | $10.61 | 15,400 | — | — |
| 2023-03-28 | $6.60 | $10.50 | 20,400 | — | — |
| 2023-03-27 | $6.52 | $10.36 | 43,400 | — | — |
| 2023-03-24 | $6.15 | $9.78 | 14,800 | — | — |
| 2023-03-23 | $6.01 | $9.55 | 18,000 | — | — |
| 2023-03-22 | $5.88 | $9.35 | 4,800 | — | — |
| 2023-03-21 | $5.92 | $9.41 | 15,800 | — | — |
| 2023-03-20 | $5.93 | $9.43 | 5,600 | — | — |
| 2023-03-17 | $5.95 | $9.47 | 15,000 | — | — |
| 2023-03-16 | $6.22 | $9.89 | 64,800 | — | — |
| 2023-03-15 | $5.98 | $9.51 | 7,400 | — | — |
| 2023-03-14 | $5.88 | $9.35 | 11,600 | — | — |
| 2023-03-13 | $5.85 | $9.31 | 9,600 | — | — |
| 2023-03-10 | $5.75 | $9.15 | 10,400 | — | — |
| 2023-03-09 | $5.88 | $9.35 | 28,200 | — | — |
| 2023-03-08 | $5.95 | $9.46 | 10,800 | — | — |
| 2023-03-07 | $5.58 | $8.87 | 15,600 | — | — |
| 2023-03-06 | $5.62 | $8.94 | 21,200 | — | — |
| 2023-03-03 | $5.51 | $8.77 | 9,000 | — | — |
| 2023-03-02 | $5.49 | $8.73 | 8,000 | — | — |
| 2023-03-01 | $5.63 | $8.96 | 7,800 | — | — |
| 2023-02-28 | $5.53 | $8.80 | 7,200 | — | — |
| 2023-02-27 | $5.67 | $9.01 | 13,600 | — | — |
| 2023-02-24 | $5.63 | $8.96 | 6,400 | — | — |
| 2023-02-23 | $5.60 | $8.91 | 17,000 | — | — |
| 2023-02-22 | $5.63 | $8.92 | 28,200 | — | — |
| 2023-02-21 | $5.63 | $8.93 | 21,800 | — | — |
| 2023-02-17 | $5.90 | $9.35 | 9,000 | — | — |
| 2023-02-16 | $6.00 | $9.51 | 8,600 | — | — |
| 2023-02-15 | $6.03 | $9.56 | 39,400 | — | — |
| 2023-02-14 | $6.10 | $9.68 | 32,200 | — | — |
| 2023-02-13 | $6.04 | $9.58 | 42,200 | — | — |
| 2023-02-10 | $5.48 | $8.69 | 12,400 | — | — |
| 2023-02-09 | $5.41 | $8.58 | 31,800 | — | — |
| 2023-02-08 | $5.60 | $8.88 | 126,800 | — | — |
| 2023-02-07 | $5.81 | $9.21 | 35,000 | — | — |
| 2023-02-06 | $5.66 | $8.97 | 12,200 | — | — |
| 2023-02-03 | $5.53 | $8.77 | 16,000 | — | — |
| 2023-02-02 | $5.51 | $8.74 | 9,000 | — | — |
| 2023-02-01 | $5.44 | $8.63 | 17,400 | — | — |
| 2023-01-31 | $5.43 | $8.61 | 1,200 | — | — |
| 2023-01-30 | $5.43 | $8.61 | 5,400 | — | — |
| 2023-01-27 | $5.44 | $8.63 | 5,200 | — | — |
| 2023-01-26 | $5.53 | $8.77 | 8,800 | — | — |
| 2023-01-25 | $5.48 | $8.69 | 7,400 | — | — |
| 2023-01-24 | $5.43 | $8.62 | 10,400 | — | — |
| 2023-01-23 | $5.51 | $8.74 | 16,600 | — | — |
| 2023-01-20 | $5.49 | $8.70 | 11,600 | — | — |
| 2023-01-19 | $5.37 | $8.52 | 15,600 | — | — |
| 2023-01-18 | $5.55 | $8.81 | 22,800 | — | — |
| 2023-01-17 | $5.43 | $8.62 | 57,400 | — | — |
| 2023-01-13 | $5.25 | $8.33 | 31,600 | — | — |
| 2023-01-12 | $5.06 | $8.03 | 10,000 | — | — |
| 2023-01-11 | $5.13 | $8.14 | 4,400 | — | — |
| 2023-01-10 | $5.13 | $8.14 | 15,400 | — | — |
| 2023-01-09 | $5.12 | $8.12 | 25,800 | — | — |
| 2023-01-06 | $4.91 | $7.79 | 23,800 | — | — |
| 2023-01-05 | $4.83 | $7.66 | 28,800 | — | — |
| 2023-01-04 | $4.72 | $7.48 | 25,800 | — | — |
| 2023-01-03 | $4.73 | $7.50 | 8,600 | — | — |