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
- 1994-12-16 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 | $8.38 | $30.54 | 38,500 | — | — |
| 2023-12-28 | $8.30 | $30.25 | 22,400 | — | — |
| 2023-12-27 | $8.34 | $30.40 | 12,200 | — | — |
| 2023-12-26 | $8.34 | $30.40 | 32,300 | — | — |
| 2023-12-22 | $8.35 | $30.43 | 22,400 | — | — |
| 2023-12-21 | $8.54 | $31.12 | 13,800 | — | — |
| 2023-12-20 | $8.47 | $30.87 | 45,800 | — | — |
| 2023-12-19 | $8.08 | $29.45 | 87,600 | — | — |
| 2023-12-18 | $7.93 | $28.90 | 27,700 | — | — |
| 2023-12-15 | $7.99 | $29.12 | 30,100 | — | — |
| 2023-12-14 | $8.16 | $29.74 | 16,100 | — | — |
| 2023-12-13 | $8.12 | $29.59 | 35,400 | — | — |
| 2023-12-12 | $8.18 | $29.81 | 30,100 | — | — |
| 2023-12-11 | $8.25 | $30.07 | 27,400 | — | — |
| 2023-12-08 | $8.47 | $30.87 | 14,200 | — | — |
| 2023-12-07 | $8.57 | $31.23 | 6,000 | — | — |
| 2023-12-06 | $8.80 | $32.07 | 17,900 | — | — |
| 2023-12-05 | $9.22 | $33.60 | 4,800 | — | — |
| 2023-12-04 | $9.30 | $33.89 | 5,700 | — | — |
| 2023-12-01 | $9.47 | $34.51 | 30,600 | — | — |
| 2023-11-30 | $9.11 | $33.20 | 36,800 | — | — |
| 2023-11-29 | $9.13 | $33.27 | 14,800 | — | — |
| 2023-11-28 | $9.19 | $33.49 | 25,000 | — | — |
| 2023-11-27 | $9.13 | $33.27 | 39,200 | — | — |
| 2023-11-24 | $9.46 | $34.48 | 4,300 | — | — |
| 2023-11-22 | $9.49 | $34.59 | 5,000 | — | — |
| 2023-11-21 | $9.19 | $33.49 | 19,100 | — | — |
| 2023-11-20 | $9.29 | $33.86 | 16,500 | — | — |
| 2023-11-17 | $9.34 | $34.04 | 3,500 | — | — |
| 2023-11-16 | $9.50 | $34.62 | 6,000 | — | — |
| 2023-11-15 | $9.49 | $34.59 | 8,600 | — | — |
| 2023-11-14 | $9.62 | $35.06 | 12,800 | — | — |
| 2023-11-13 | $9.61 | $35.02 | 21,600 | — | — |
| 2023-11-10 | $9.36 | $34.11 | 39,300 | — | — |
| 2023-11-09 | $9.17 | $33.42 | 35,800 | — | — |
| 2023-11-08 | $9.08 | $33.09 | 35,900 | — | — |
| 2023-11-07 | $9.00 | $32.80 | 34,800 | — | — |
| 2023-11-06 | $8.98 | $32.73 | 19,000 | — | — |
| 2023-11-03 | $8.99 | $32.76 | 16,900 | — | — |
| 2023-11-02 | $8.67 | $31.60 | 18,600 | — | — |
| 2023-11-01 | $8.41 | $30.65 | 29,000 | — | — |
| 2023-10-31 | $8.26 | $30.10 | 9,300 | — | — |
| 2023-10-30 | $8.24 | $30.03 | 9,000 | — | — |
| 2023-10-27 | $8.15 | $29.70 | 9,500 | — | — |
| 2023-10-26 | $8.36 | $30.47 | 8,600 | — | — |
| 2023-10-25 | $8.25 | $30.07 | 10,900 | — | — |
| 2023-10-24 | $8.18 | $29.81 | 21,200 | — | — |
| 2023-10-23 | $8.09 | $29.48 | 29,900 | — | — |
| 2023-10-20 | $8.12 | $29.59 | 21,100 | — | — |
| 2023-10-19 | $8.14 | $29.67 | 13,100 | — | — |
| 2023-10-18 | $8.15 | $29.70 | 10,800 | — | — |
| 2023-10-17 | $8.54 | $31.12 | 17,100 | — | — |
| 2023-10-16 | $8.55 | $31.16 | 31,100 | — | — |
| 2023-10-13 | $8.95 | $32.62 | 17,900 | — | — |
| 2023-10-12 | $9.15 | $33.35 | 28,700 | — | — |
| 2023-10-11 | $9.98 | $36.37 | 5,000 | — | — |
| 2023-10-10 | $10.17 | $37.06 | 25,400 | — | — |
| 2023-10-09 | $10.40 | $37.90 | 64,000 | — | — |
| 2023-10-06 | $10.29 | $37.50 | 24,500 | — | — |
| 2023-10-05 | $10.28 | $37.47 | 41,800 | — | — |
| 2023-10-04 | $10.08 | $36.74 | 76,200 | — | — |
| 2023-10-03 | $10.00 | $36.45 | 42,600 | — | — |
| 2023-10-02 | $10.46 | $38.12 | 166,000 | — | — |
| 2023-09-29 | $10.10 | $36.81 | 9,600 | — | — |
| 2023-09-28 | $10.24 | $37.32 | 5,100 | — | — |
| 2023-09-27 | $10.45 | $38.09 | 6,200 | — | — |
| 2023-09-26 | $10.15 | $36.99 | 7,400 | — | — |
| 2023-09-25 | $10.34 | $37.68 | 39,200 | — | — |
| 2023-09-22 | $10.50 | $38.27 | 21,100 | — | — |
| 2023-09-21 | $10.04 | $36.59 | 107,400 | — | — |
| 2023-09-20 | $10.62 | $38.70 | 19,700 | — | — |
| 2023-09-19 | $10.70 | $39.00 | 17,000 | — | — |
| 2023-09-18 | $10.63 | $38.74 | 25,400 | — | — |
| 2023-09-15 | $10.79 | $39.32 | 17,000 | — | — |
| 2023-09-14 | $10.98 | $40.02 | 6,200 | — | — |
| 2023-09-13 | $10.82 | $39.43 | 42,500 | — | — |
| 2023-09-12 | $11.08 | $40.38 | 5,600 | — | — |
| 2023-09-11 | $11.08 | $40.38 | 8,300 | — | — |
| 2023-09-08 | $11.05 | $40.27 | 6,100 | — | — |
| 2023-09-07 | $11.16 | $40.67 | 4,900 | — | — |
| 2023-09-06 | $11.12 | $40.53 | 7,400 | — | — |
| 2023-09-05 | $11.34 | $41.33 | 41,500 | — | — |
| 2023-09-01 | $11.09 | $40.42 | 38,400 | — | — |
| 2023-08-31 | $11.35 | $41.37 | 5,400 | — | — |
| 2023-08-30 | $11.41 | $41.58 | 7,500 | — | — |
| 2023-08-29 | $11.19 | $40.78 | 25,400 | — | — |
| 2023-08-28 | $11.04 | $40.24 | 12,300 | — | — |
| 2023-08-25 | $11.00 | $40.09 | 9,800 | — | — |
| 2023-08-24 | $11.00 | $40.09 | 218,800 | — | — |
| 2023-08-23 | $11.01 | $40.13 | 14,000 | — | — |
| 2023-08-22 | $10.99 | $40.05 | 15,000 | — | — |
| 2023-08-21 | $11.02 | $40.16 | 27,900 | — | — |
| 2023-08-18 | $11.03 | $40.20 | 16,700 | — | — |
| 2023-08-17 | $11.00 | $40.09 | 22,900 | — | — |
| 2023-08-16 | $11.00 | $40.09 | 40,600 | — | — |
| 2023-08-15 | $10.99 | $40.05 | 20,900 | — | — |
| 2023-08-14 | $11.00 | $40.09 | 43,800 | — | — |
| 2023-08-11 | $12.17 | $44.35 | 56,600 | — | — |
| 2023-08-10 | $12.00 | $43.73 | 49,200 | — | — |
| 2023-08-09 | $11.59 | $42.24 | 42,300 | — | — |
| 2023-08-08 | $11.45 | $41.73 | 40,300 | — | — |
| 2023-08-07 | $11.15 | $40.64 | 18,700 | — | — |
| 2023-08-04 | $11.03 | $40.20 | 28,200 | — | — |
| 2023-08-03 | $10.92 | $39.80 | 9,500 | — | — |
| 2023-08-02 | $10.80 | $39.36 | 35,600 | — | — |
| 2023-08-01 | $10.91 | $39.76 | 38,400 | — | — |
| 2023-07-31 | $10.61 | $38.67 | 19,500 | — | — |
| 2023-07-28 | $10.40 | $37.90 | 33,900 | — | — |
| 2023-07-27 | $10.58 | $37.54 | 30,600 | — | — |
| 2023-07-26 | $10.92 | $38.74 | 12,800 | — | — |
| 2023-07-25 | $11.01 | $39.06 | 11,300 | — | — |
| 2023-07-24 | $10.92 | $38.74 | 12,500 | — | — |
| 2023-07-21 | $10.95 | $38.85 | 11,000 | — | — |
| 2023-07-20 | $10.97 | $38.92 | 7,500 | — | — |
| 2023-07-19 | $10.95 | $38.85 | 12,200 | — | — |
| 2023-07-18 | $10.99 | $38.99 | 16,100 | — | — |
| 2023-07-17 | $10.83 | $38.43 | 42,200 | — | — |
| 2023-07-14 | $10.70 | $37.96 | 11,500 | — | — |
| 2023-07-13 | $10.85 | $38.50 | 22,800 | — | — |
| 2023-07-12 | $10.63 | $37.72 | 94,800 | — | — |
| 2023-07-11 | $10.51 | $37.29 | 30,300 | — | — |
| 2023-07-10 | $10.50 | $37.25 | 12,800 | — | — |
| 2023-07-07 | $10.51 | $37.29 | 28,000 | — | — |
| 2023-07-06 | $10.56 | $37.47 | 23,300 | — | — |
| 2023-07-05 | $10.50 | $37.25 | 21,400 | — | — |
| 2023-07-03 | $10.63 | $37.72 | 15,600 | — | — |
| 2023-06-30 | $10.50 | $37.25 | 31,300 | — | — |
| 2023-06-29 | $10.54 | $37.40 | 21,800 | — | — |
| 2023-06-28 | $10.40 | $36.90 | 21,000 | — | — |
| 2023-06-27 | $10.14 | $35.98 | 19,300 | — | — |
| 2023-06-26 | $10.00 | $35.48 | 37,200 | — | — |
| 2023-06-23 | $10.00 | $35.48 | 43,900 | — | — |
| 2023-06-22 | $10.00 | $35.48 | 29,600 | — | — |
| 2023-06-21 | $10.00 | $35.48 | 29,100 | — | — |
| 2023-06-20 | $10.05 | $35.66 | 32,700 | — | — |
| 2023-06-16 | $10.00 | $35.48 | 23,500 | — | — |
| 2023-06-15 | $10.00 | $35.48 | 35,500 | — | — |
| 2023-06-14 | $10.00 | $35.48 | 30,900 | — | — |
| 2023-06-13 | $9.92 | $35.20 | 39,200 | — | — |
| 2023-06-12 | $9.92 | $35.20 | 101,200 | — | — |
| 2023-06-09 | $9.60 | $34.06 | 18,200 | — | — |
| 2023-06-08 | $9.57 | $33.95 | 41,300 | — | — |
| 2023-06-07 | $9.51 | $33.74 | 104,400 | — | — |
| 2023-06-06 | $9.26 | $32.86 | 106,200 | — | — |
| 2023-06-05 | $9.25 | $32.82 | 92,200 | — | — |
| 2023-06-02 | $9.09 | $32.25 | 74,500 | — | — |
| 2023-06-01 | $8.66 | $30.73 | 111,200 | — | — |
| 2023-05-31 | $7.99 | $28.35 | 565,800 | — | — |
| 2023-05-30 | $8.11 | $28.77 | 45,000 | — | — |
| 2023-05-26 | $8.10 | $28.74 | 30,300 | — | — |
| 2023-05-25 | $8.10 | $28.74 | 34,200 | — | — |
| 2023-05-24 | $8.12 | $28.81 | 40,700 | — | — |
| 2023-05-23 | $8.10 | $28.74 | 36,400 | — | — |
| 2023-05-22 | $8.10 | $28.74 | 64,700 | — | — |
| 2023-05-19 | $8.10 | $28.74 | 39,400 | — | — |
| 2023-05-18 | $7.82 | $27.75 | 60,200 | — | — |
| 2023-05-17 | $8.00 | $28.38 | 25,000 | — | — |
| 2023-05-16 | $8.00 | $28.38 | 70,200 | — | — |
| 2023-05-15 | $7.77 | $27.57 | 29,900 | — | — |
| 2023-05-12 | $8.00 | $28.38 | 13,200 | — | — |
| 2023-05-11 | $8.32 | $29.52 | 47,200 | — | — |
| 2023-05-10 | $7.81 | $27.71 | 41,600 | — | — |
| 2023-05-09 | $7.56 | $26.82 | 19,000 | — | — |
| 2023-05-08 | $7.64 | $27.11 | 15,300 | — | — |
| 2023-05-05 | $7.50 | $26.61 | 9,300 | — | — |
| 2023-05-04 | $7.49 | $26.57 | 13,300 | — | — |
| 2023-05-03 | $7.51 | $26.65 | 3,700 | — | — |
| 2023-05-02 | $7.53 | $26.72 | 11,700 | — | — |
| 2023-05-01 | $7.85 | $27.85 | 20,500 | — | — |
| 2023-04-28 | $7.72 | $27.39 | 9,700 | — | — |
| 2023-04-27 | $7.53 | $26.72 | 6,200 | — | — |
| 2023-04-26 | $7.55 | $26.79 | 15,500 | — | — |
| 2023-04-25 | $7.41 | $26.29 | 4,000 | — | — |
| 2023-04-24 | $7.50 | $26.61 | 13,500 | — | — |
| 2023-04-21 | $7.36 | $26.11 | 9,800 | — | — |
| 2023-04-20 | $7.35 | $26.08 | 17,600 | — | — |
| 2023-04-19 | $7.53 | $26.72 | 9,100 | — | — |
| 2023-04-18 | $7.71 | $27.36 | 15,000 | — | — |
| 2023-04-17 | $7.59 | $26.93 | 4,200 | — | — |
| 2023-04-14 | $7.53 | $26.72 | 4,500 | — | — |
| 2023-04-13 | $7.53 | $26.72 | 6,400 | — | — |
| 2023-04-12 | $7.47 | $26.50 | 8,300 | — | — |
| 2023-04-11 | $7.60 | $26.97 | 6,300 | — | — |
| 2023-04-10 | $7.61 | $27.00 | 3,700 | — | — |
| 2023-04-06 | $7.51 | $26.65 | 4,900 | — | — |
| 2023-04-05 | $7.62 | $27.04 | 9,700 | — | — |
| 2023-04-04 | $7.65 | $27.14 | 4,200 | — | — |
| 2023-04-03 | $7.86 | $27.89 | 21,500 | — | — |
| 2023-03-31 | $7.89 | $27.99 | 6,000 | — | — |
| 2023-03-30 | $7.43 | $26.36 | 27,600 | — | — |
| 2023-03-29 | $7.36 | $26.11 | 3,700 | — | — |
| 2023-03-28 | $7.34 | $26.04 | 4,900 | — | — |
| 2023-03-27 | $7.66 | $27.18 | 15,000 | — | — |
| 2023-03-24 | $7.32 | $25.97 | 3,800 | — | — |
| 2023-03-23 | $7.27 | $25.79 | 3,000 | — | — |
| 2023-03-22 | $7.25 | $25.72 | 6,200 | — | — |
| 2023-03-21 | $7.33 | $26.01 | 15,900 | — | — |
| 2023-03-20 | $7.00 | $24.84 | 11,800 | — | — |
| 2023-03-17 | $6.98 | $24.77 | 13,500 | — | — |
| 2023-03-16 | $7.26 | $25.76 | 7,500 | — | — |
| 2023-03-15 | $7.12 | $25.26 | 10,000 | — | — |
| 2023-03-14 | $7.25 | $25.72 | 8,200 | — | — |
| 2023-03-13 | $7.20 | $25.55 | 13,600 | — | — |
| 2023-03-10 | $7.25 | $25.72 | 6,900 | — | — |
| 2023-03-09 | $7.62 | $27.04 | 8,900 | — | — |
| 2023-03-08 | $7.63 | $27.07 | 4,200 | — | — |
| 2023-03-07 | $7.72 | $27.39 | 20,800 | — | — |
| 2023-03-06 | $8.03 | $28.49 | 8,500 | — | — |
| 2023-03-03 | $8.39 | $29.77 | 5,400 | — | — |
| 2023-03-02 | $8.20 | $29.09 | 5,700 | — | — |
| 2023-03-01 | $8.10 | $28.74 | 4,400 | — | — |
| 2023-02-28 | $8.13 | $28.85 | 28,500 | — | — |
| 2023-02-27 | $8.80 | $31.22 | 10,500 | — | — |
| 2023-02-24 | $8.88 | $31.51 | 8,000 | — | — |
| 2023-02-23 | $9.05 | $32.11 | 5,700 | — | — |
| 2023-02-22 | $8.90 | $31.58 | 8,600 | — | — |
| 2023-02-21 | $9.07 | $32.18 | 3,500 | — | — |
| 2023-02-17 | $9.13 | $32.39 | 7,800 | — | — |
| 2023-02-16 | $9.13 | $32.39 | 3,800 | — | — |
| 2023-02-15 | $9.15 | $32.46 | 17,700 | — | — |
| 2023-02-14 | $9.10 | $32.29 | 9,400 | — | — |
| 2023-02-13 | $9.11 | $32.32 | 9,600 | — | — |
| 2023-02-10 | $9.12 | $32.36 | 4,900 | — | — |
| 2023-02-09 | $9.27 | $32.89 | 17,200 | — | — |
| 2023-02-08 | $9.30 | $33.00 | 15,000 | — | — |
| 2023-02-07 | $9.27 | $32.89 | 13,100 | — | — |
| 2023-02-06 | $9.28 | $32.93 | 10,500 | — | — |
| 2023-02-03 | $9.47 | $33.60 | 7,500 | — | — |
| 2023-02-02 | $9.44 | $33.49 | 8,100 | — | — |
| 2023-02-01 | $9.36 | $33.21 | 20,900 | — | — |
| 2023-01-31 | $9.14 | $32.43 | 5,900 | — | — |
| 2023-01-30 | $9.11 | $32.32 | 3,000 | — | — |
| 2023-01-27 | $9.13 | $32.39 | 5,000 | — | — |
| 2023-01-26 | $9.09 | $32.25 | 9,800 | — | — |
| 2023-01-25 | $8.97 | $31.83 | 4,500 | — | — |
| 2023-01-24 | $8.96 | $31.79 | 10,100 | — | — |
| 2023-01-23 | $8.94 | $31.72 | 3,100 | — | — |
| 2023-01-20 | $9.00 | $31.93 | 2,800 | — | — |
| 2023-01-19 | $8.84 | $31.36 | 20,600 | — | — |
| 2023-01-18 | $8.95 | $31.76 | 8,600 | — | — |
| 2023-01-17 | $8.91 | $31.61 | 5,100 | — | — |
| 2023-01-13 | $8.93 | $31.68 | 13,700 | — | — |
| 2023-01-12 | $9.03 | $32.04 | 27,500 | — | — |
| 2023-01-11 | $8.84 | $31.36 | 33,000 | — | — |
| 2023-01-10 | $8.46 | $30.02 | 7,700 | — | — |
| 2023-01-09 | $8.25 | $29.27 | 27,300 | — | — |
| 2023-01-06 | $8.13 | $28.85 | 18,400 | — | — |
| 2023-01-05 | $7.88 | $27.96 | 17,400 | — | — |
| 2023-01-04 | $7.72 | $27.39 | 7,900 | — | — |
| 2023-01-03 | $7.67 | $27.21 | 52,600 | — | — |