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
- 1994-02-10 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 | $8.48 | $13.73 | 1,043,900 | — | — |
| 2023-12-28 | $8.42 | $13.63 | 387,600 | — | — |
| 2023-12-27 | $8.41 | $13.62 | 502,700 | — | — |
| 2023-12-26 | $8.69 | $14.07 | 433,600 | — | — |
| 2023-12-22 | $8.57 | $13.87 | 689,800 | — | — |
| 2023-12-21 | $8.68 | $14.05 | 396,200 | — | — |
| 2023-12-20 | $8.60 | $13.92 | 457,600 | — | — |
| 2023-12-19 | $8.61 | $13.94 | 546,700 | — | — |
| 2023-12-18 | $8.39 | $13.58 | 626,100 | — | — |
| 2023-12-15 | $8.43 | $13.65 | 1,061,100 | — | — |
| 2023-12-14 | $8.41 | $13.62 | 1,017,800 | — | — |
| 2023-12-13 | $8.43 | $13.65 | 741,400 | — | — |
| 2023-12-12 | $8.24 | $13.34 | 686,200 | — | — |
| 2023-12-11 | $8.30 | $13.44 | 879,900 | — | — |
| 2023-12-08 | $8.43 | $13.65 | 997,600 | — | — |
| 2023-12-07 | $8.44 | $13.66 | 901,700 | — | — |
| 2023-12-06 | $8.56 | $13.86 | 1,218,500 | — | — |
| 2023-12-05 | $8.80 | $14.25 | 2,171,600 | — | — |
| 2023-12-04 | $10.25 | $16.59 | 1,034,400 | — | — |
| 2023-12-01 | $10.87 | $17.60 | 657,700 | — | — |
| 2023-11-30 | $10.43 | $16.89 | 883,200 | — | — |
| 2023-11-29 | $10.87 | $17.60 | 546,000 | — | — |
| 2023-11-28 | $11.27 | $18.25 | 625,000 | — | — |
| 2023-11-27 | $11.76 | $19.04 | 693,200 | — | — |
| 2023-11-24 | $12.17 | $19.70 | 284,600 | — | — |
| 2023-11-22 | $11.91 | $19.28 | 525,400 | — | — |
| 2023-11-21 | $11.74 | $19.01 | 628,600 | — | — |
| 2023-11-20 | $11.41 | $18.47 | 550,700 | — | — |
| 2023-11-17 | $11.33 | $18.34 | 580,100 | — | — |
| 2023-11-16 | $10.92 | $17.68 | 340,800 | — | — |
| 2023-11-15 | $11.12 | $18.00 | 822,900 | — | — |
| 2023-11-14 | $10.93 | $17.70 | 687,900 | — | — |
| 2023-11-13 | $9.99 | $16.17 | 392,000 | — | — |
| 2023-11-10 | $10.31 | $16.69 | 779,500 | — | — |
| 2023-11-09 | $9.84 | $15.93 | 255,600 | — | — |
| 2023-11-08 | $9.89 | $16.01 | 309,700 | — | — |
| 2023-11-07 | $9.55 | $15.46 | 220,400 | — | — |
| 2023-11-06 | $9.62 | $15.57 | 441,300 | — | — |
| 2023-11-03 | $9.57 | $15.49 | 289,100 | — | — |
| 2023-11-02 | $9.49 | $15.36 | 226,900 | — | — |
| 2023-11-01 | $9.62 | $15.57 | 333,800 | — | — |
| 2023-10-31 | $9.62 | $15.57 | 820,200 | — | — |
| 2023-10-30 | $9.65 | $15.62 | 839,900 | — | — |
| 2023-10-27 | $9.69 | $15.69 | 298,100 | — | — |
| 2023-10-26 | $9.53 | $15.43 | 477,300 | — | — |
| 2023-10-25 | $9.79 | $15.85 | 699,700 | — | — |
| 2023-10-24 | $9.26 | $14.99 | 279,400 | — | — |
| 2023-10-23 | $8.96 | $14.51 | 400,200 | — | — |
| 2023-10-20 | $9.07 | $14.68 | 292,100 | — | — |
| 2023-10-19 | $9.01 | $14.59 | 312,800 | — | — |
| 2023-10-18 | $9.26 | $14.99 | 238,300 | — | — |
| 2023-10-17 | $9.60 | $15.54 | 319,500 | — | — |
| 2023-10-16 | $9.43 | $15.27 | 426,900 | — | — |
| 2023-10-13 | $9.02 | $14.60 | 243,800 | — | — |
| 2023-10-12 | $9.36 | $15.15 | 304,500 | — | — |
| 2023-10-11 | $9.44 | $15.28 | 296,700 | — | — |
| 2023-10-10 | $9.39 | $15.20 | 430,600 | — | — |
| 2023-10-09 | $9.21 | $14.91 | 272,900 | — | — |
| 2023-10-06 | $9.16 | $14.83 | 427,100 | — | — |
| 2023-10-05 | $8.84 | $14.31 | 372,600 | — | — |
| 2023-10-04 | $8.86 | $14.34 | 516,500 | — | — |
| 2023-10-03 | $8.68 | $14.05 | 437,100 | — | — |
| 2023-10-02 | $8.92 | $14.44 | 536,100 | — | — |
| 2023-09-29 | $8.92 | $14.44 | 425,200 | — | — |
| 2023-09-28 | $9.09 | $14.72 | 526,800 | — | — |
| 2023-09-27 | $9.06 | $14.67 | 741,600 | — | — |
| 2023-09-26 | $8.75 | $14.17 | 284,500 | — | — |
| 2023-09-25 | $8.92 | $14.44 | 264,500 | — | — |
| 2023-09-22 | $8.83 | $14.30 | 319,600 | — | — |
| 2023-09-21 | $8.95 | $14.49 | 328,700 | — | — |
| 2023-09-20 | $8.97 | $14.52 | 289,100 | — | — |
| 2023-09-19 | $9.08 | $14.70 | 246,300 | — | — |
| 2023-09-18 | $9.03 | $14.62 | 396,400 | — | — |
| 2023-09-15 | $8.92 | $14.44 | 902,800 | — | — |
| 2023-09-14 | $9.30 | $15.06 | 397,000 | — | — |
| 2023-09-13 | $9.38 | $15.19 | 650,900 | — | — |
| 2023-09-12 | $9.82 | $15.90 | 856,700 | — | — |
| 2023-09-11 | $9.85 | $15.95 | 1,080,900 | — | — |
| 2023-09-08 | $9.06 | $14.67 | 392,000 | — | — |
| 2023-09-07 | $9.00 | $14.57 | 709,400 | — | — |
| 2023-09-06 | $8.89 | $14.39 | 2,312,700 | — | — |
| 2023-09-05 | $8.38 | $13.57 | 485,000 | — | — |
| 2023-09-01 | $8.10 | $13.11 | 321,500 | — | — |
| 2023-08-31 | $8.36 | $13.53 | 321,200 | — | — |
| 2023-08-30 | $8.46 | $13.70 | 386,700 | — | — |
| 2023-08-29 | $8.54 | $13.83 | 369,000 | — | — |
| 2023-08-28 | $8.55 | $13.84 | 430,600 | — | — |
| 2023-08-25 | $8.41 | $13.62 | 409,700 | — | — |
| 2023-08-24 | $8.25 | $13.36 | 413,400 | — | — |
| 2023-08-23 | $8.20 | $13.28 | 252,700 | — | — |
| 2023-08-22 | $8.19 | $13.26 | 224,900 | — | — |
| 2023-08-21 | $8.09 | $13.10 | 293,900 | — | — |
| 2023-08-18 | $8.04 | $13.02 | 246,800 | — | — |
| 2023-08-17 | $7.84 | $12.69 | 279,500 | — | — |
| 2023-08-16 | $7.93 | $12.84 | 309,900 | — | — |
| 2023-08-15 | $8.13 | $13.16 | 293,600 | — | — |
| 2023-08-14 | $8.11 | $13.13 | 319,400 | — | — |
| 2023-08-11 | $7.95 | $12.87 | 345,600 | — | — |
| 2023-08-10 | $7.83 | $12.68 | 265,700 | — | — |
| 2023-08-09 | $7.84 | $12.69 | 266,000 | — | — |
| 2023-08-08 | $7.78 | $12.60 | 256,500 | — | — |
| 2023-08-07 | $7.77 | $12.58 | 294,100 | — | — |
| 2023-08-04 | $7.54 | $12.21 | 242,000 | — | — |
| 2023-08-03 | $7.49 | $12.13 | 175,500 | — | — |
| 2023-08-02 | $7.34 | $11.88 | 261,300 | — | — |
| 2023-08-01 | $7.35 | $11.90 | 250,300 | — | — |
| 2023-07-31 | $7.19 | $11.64 | 210,000 | — | — |
| 2023-07-28 | $7.02 | $11.37 | 299,600 | — | — |
| 2023-07-27 | $7.03 | $11.38 | 238,400 | — | — |
| 2023-07-26 | $6.90 | $11.17 | 134,700 | — | — |
| 2023-07-25 | $6.86 | $11.11 | 149,000 | — | — |
| 2023-07-24 | $6.77 | $10.96 | 354,200 | — | — |
| 2023-07-21 | $6.97 | $11.28 | 593,500 | — | — |
| 2023-07-20 | $6.62 | $10.72 | 291,800 | — | — |
| 2023-07-19 | $6.58 | $10.65 | 318,000 | — | — |
| 2023-07-18 | $6.60 | $10.69 | 497,300 | — | — |
| 2023-07-17 | $6.71 | $10.86 | 702,700 | — | — |
| 2023-07-14 | $6.42 | $10.39 | 709,000 | — | — |
| 2023-07-13 | $6.80 | $11.01 | 1,133,000 | — | — |
| 2023-07-12 | $7.33 | $11.87 | 2,190,700 | — | — |
| 2023-07-11 | $6.11 | $9.89 | 219,600 | — | — |
| 2023-07-10 | $6.26 | $10.13 | 119,400 | — | — |
| 2023-07-07 | $6.20 | $10.04 | 237,900 | — | — |
| 2023-07-06 | $6.11 | $9.89 | 214,500 | — | — |
| 2023-07-05 | $6.29 | $10.18 | 160,300 | — | — |
| 2023-07-03 | $6.40 | $10.36 | 85,900 | — | — |
| 2023-06-30 | $6.40 | $10.36 | 206,100 | — | — |
| 2023-06-29 | $6.46 | $10.46 | 217,700 | — | — |
| 2023-06-28 | $6.25 | $10.12 | 245,900 | — | — |
| 2023-06-27 | $6.18 | $10.01 | 249,400 | — | — |
| 2023-06-26 | $6.25 | $10.12 | 528,600 | — | — |
| 2023-06-23 | $6.03 | $9.76 | 4,881,000 | — | — |
| 2023-06-22 | $6.77 | $10.96 | 488,100 | — | — |
| 2023-06-21 | $6.95 | $11.25 | 849,400 | — | — |
| 2023-06-20 | $6.65 | $10.77 | 435,000 | — | — |
| 2023-06-16 | $6.73 | $10.90 | 343,500 | — | — |
| 2023-06-15 | $6.84 | $11.07 | 264,000 | — | — |
| 2023-06-14 | $6.64 | $10.75 | 296,500 | — | — |
| 2023-06-13 | $6.67 | $10.80 | 270,900 | — | — |
| 2023-06-12 | $6.83 | $11.06 | 202,600 | — | — |
| 2023-06-09 | $6.87 | $11.12 | 265,700 | — | — |
| 2023-06-08 | $6.82 | $11.04 | 266,900 | — | — |
| 2023-06-07 | $6.84 | $11.07 | 931,100 | — | — |
| 2023-06-06 | $6.88 | $11.14 | 785,100 | — | — |
| 2023-06-05 | $6.52 | $10.56 | 553,300 | — | — |
| 2023-06-02 | $6.41 | $10.38 | 298,900 | — | — |
| 2023-06-01 | $6.49 | $10.51 | 422,000 | — | — |
| 2023-05-31 | $6.29 | $10.18 | 278,700 | — | — |
| 2023-05-30 | $6.37 | $10.31 | 352,900 | — | — |
| 2023-05-26 | $6.43 | $10.41 | 291,800 | — | — |
| 2023-05-25 | $6.11 | $9.89 | 166,500 | — | — |
| 2023-05-24 | $6.08 | $9.84 | 178,500 | — | — |
| 2023-05-23 | $5.94 | $9.62 | 392,400 | — | — |
| 2023-05-22 | $5.88 | $9.52 | 228,600 | — | — |
| 2023-05-19 | $5.89 | $9.54 | 153,600 | — | — |
| 2023-05-18 | $5.89 | $9.54 | 284,100 | — | — |
| 2023-05-17 | $5.99 | $9.70 | 412,600 | — | — |
| 2023-05-16 | $5.53 | $8.95 | 156,400 | — | — |
| 2023-05-15 | $5.46 | $8.84 | 277,200 | — | — |
| 2023-05-12 | $5.41 | $8.76 | 401,400 | — | — |
| 2023-05-11 | $5.10 | $8.26 | 144,500 | — | — |
| 2023-05-10 | $5.13 | $8.31 | 63,400 | — | — |
| 2023-05-09 | $5.11 | $8.27 | 113,300 | — | — |
| 2023-05-08 | $5.09 | $8.24 | 246,400 | — | — |
| 2023-05-05 | $5.04 | $8.16 | 286,000 | — | — |
| 2023-05-04 | $4.90 | $7.93 | 132,400 | — | — |
| 2023-05-03 | $4.86 | $7.87 | 99,600 | — | — |
| 2023-05-02 | $4.81 | $7.79 | 95,900 | — | — |
| 2023-05-01 | $4.77 | $7.72 | 150,200 | — | — |
| 2023-04-28 | $4.81 | $7.79 | 168,000 | — | — |
| 2023-04-27 | $4.82 | $7.80 | 253,900 | — | — |
| 2023-04-26 | $4.90 | $7.93 | 321,800 | — | — |
| 2023-04-25 | $5.11 | $8.27 | 279,700 | — | — |
| 2023-04-24 | $5.41 | $8.76 | 177,700 | — | — |
| 2023-04-21 | $5.45 | $8.82 | 166,100 | — | — |
| 2023-04-20 | $5.55 | $8.99 | 142,200 | — | — |
| 2023-04-19 | $5.58 | $9.03 | 139,400 | — | — |
| 2023-04-18 | $5.66 | $9.16 | 119,300 | — | — |
| 2023-04-17 | $5.80 | $9.39 | 174,600 | — | — |
| 2023-04-14 | $5.66 | $9.16 | 111,900 | — | — |
| 2023-04-13 | $5.63 | $9.11 | 186,600 | — | — |
| 2023-04-12 | $5.75 | $9.31 | 179,800 | — | — |
| 2023-04-11 | $5.73 | $9.28 | 233,000 | — | — |
| 2023-04-10 | $5.70 | $9.23 | 452,800 | — | — |
| 2023-04-06 | $5.32 | $8.61 | 174,800 | — | — |
| 2023-04-05 | $5.29 | $8.56 | 253,800 | — | — |
| 2023-04-04 | $5.49 | $8.89 | 163,900 | — | — |
| 2023-04-03 | $5.59 | $9.05 | 258,700 | — | — |
| 2023-03-31 | $5.67 | $9.18 | 742,400 | — | — |
| 2023-03-30 | $5.54 | $8.97 | 245,100 | — | — |
| 2023-03-29 | $5.38 | $8.71 | 341,300 | — | — |
| 2023-03-28 | $5.32 | $8.61 | 217,800 | — | — |
| 2023-03-27 | $5.31 | $8.60 | 257,100 | — | — |
| 2023-03-24 | $5.30 | $8.58 | 241,400 | — | — |
| 2023-03-23 | $5.13 | $8.31 | 443,100 | — | — |
| 2023-03-22 | $5.28 | $8.55 | 397,600 | — | — |
| 2023-03-21 | $5.29 | $8.56 | 704,600 | — | — |
| 2023-03-20 | $4.91 | $7.95 | 211,100 | — | — |
| 2023-03-17 | $4.86 | $7.87 | 277,800 | — | — |
| 2023-03-16 | $4.80 | $7.77 | 325,400 | — | — |
| 2023-03-15 | $4.83 | $7.82 | 579,800 | — | — |
| 2023-03-14 | $4.63 | $7.50 | 435,900 | — | — |
| 2023-03-13 | $4.54 | $7.35 | 280,000 | — | — |
| 2023-03-10 | $4.65 | $7.53 | 497,200 | — | — |
| 2023-03-09 | $4.47 | $7.24 | 437,500 | — | — |
| 2023-03-08 | $4.42 | $7.16 | 309,300 | — | — |
| 2023-03-07 | $4.00 | $6.48 | 208,900 | — | — |
| 2023-03-06 | $4.09 | $6.62 | 82,600 | — | — |
| 2023-03-03 | $4.20 | $6.80 | 167,200 | — | — |
| 2023-03-02 | $4.04 | $6.54 | 179,200 | — | — |
| 2023-03-01 | $4.06 | $6.57 | 108,200 | — | — |
| 2023-02-28 | $4.06 | $6.57 | 69,900 | — | — |
| 2023-02-27 | $4.05 | $6.56 | 89,600 | — | — |
| 2023-02-24 | $4.01 | $6.49 | 92,600 | — | — |
| 2023-02-23 | $4.12 | $6.67 | 137,000 | — | — |
| 2023-02-22 | $4.03 | $6.52 | 94,000 | — | — |
| 2023-02-21 | $3.96 | $6.41 | 100,200 | — | — |
| 2023-02-17 | $4.06 | $6.57 | 44,500 | — | — |
| 2023-02-16 | $4.11 | $6.65 | 77,400 | — | — |
| 2023-02-15 | $4.18 | $6.77 | 88,900 | — | — |
| 2023-02-14 | $4.10 | $6.64 | 103,200 | — | — |
| 2023-02-13 | $4.11 | $6.65 | 132,400 | — | — |
| 2023-02-10 | $3.94 | $6.38 | 114,900 | — | — |
| 2023-02-09 | $3.89 | $6.30 | 147,300 | — | — |
| 2023-02-08 | $4.04 | $6.54 | 143,800 | — | — |
| 2023-02-07 | $4.05 | $6.56 | 149,400 | — | — |
| 2023-02-06 | $4.03 | $6.52 | 192,900 | — | — |
| 2023-02-03 | $4.10 | $6.64 | 256,800 | — | — |
| 2023-02-02 | $4.14 | $6.70 | 231,600 | — | — |
| 2023-02-01 | $4.19 | $6.78 | 379,900 | — | — |
| 2023-01-31 | $4.17 | $6.75 | 398,600 | — | — |
| 2023-01-30 | $4.01 | $6.49 | 1,075,600 | — | — |
| 2023-01-27 | $3.70 | $5.99 | 282,200 | — | — |
| 2023-01-26 | $3.62 | $5.86 | 259,600 | — | — |
| 2023-01-25 | $3.30 | $5.34 | 142,800 | — | — |
| 2023-01-24 | $3.33 | $5.39 | 123,700 | — | — |
| 2023-01-23 | $3.35 | $5.42 | 269,900 | — | — |
| 2023-01-20 | $3.20 | $5.18 | 1,267,600 | — | — |
| 2023-01-19 | $3.02 | $4.89 | 278,600 | — | — |
| 2023-01-18 | $3.21 | $5.20 | 123,900 | — | — |
| 2023-01-17 | $3.24 | $5.25 | 185,800 | — | — |
| 2023-01-13 | $3.21 | $5.20 | 211,500 | — | — |
| 2023-01-12 | $3.16 | $5.12 | 133,900 | — | — |
| 2023-01-11 | $3.13 | $5.07 | 194,000 | — | — |
| 2023-01-10 | $3.12 | $5.05 | 209,500 | — | — |
| 2023-01-09 | $2.99 | $4.84 | 275,900 | — | — |
| 2023-01-06 | $2.91 | $4.71 | 270,600 | — | — |
| 2023-01-05 | $2.76 | $4.47 | 188,100 | — | — |
| 2023-01-04 | $2.93 | $4.74 | 163,600 | — | — |
| 2023-01-03 | $2.92 | $4.73 | 211,800 | — | — |