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
- 1994-05-16 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 | $7.95 | $13.94 | 314,800 | — | — |
| 2023-12-28 | $8.02 | $14.06 | 367,000 | — | — |
| 2023-12-27 | $8.33 | $14.61 | 372,900 | — | — |
| 2023-12-26 | $8.06 | $14.13 | 226,500 | — | — |
| 2023-12-22 | $8.12 | $14.24 | 240,900 | — | — |
| 2023-12-21 | $8.19 | $14.36 | 218,600 | — | — |
| 2023-12-20 | $8.04 | $14.10 | 316,000 | — | — |
| 2023-12-19 | $8.24 | $14.45 | 450,700 | — | — |
| 2023-12-18 | $7.84 | $13.75 | 523,700 | — | — |
| 2023-12-15 | $7.58 | $13.29 | 2,989,500 | — | — |
| 2023-12-14 | $7.95 | $13.94 | 967,400 | — | — |
| 2023-12-13 | $8.22 | $14.41 | 497,800 | — | — |
| 2023-12-12 | $7.82 | $13.71 | 458,600 | — | — |
| 2023-12-11 | $8.05 | $14.11 | 499,800 | — | — |
| 2023-12-08 | $8.48 | $14.87 | 380,000 | — | — |
| 2023-12-07 | $8.44 | $14.80 | 366,900 | — | — |
| 2023-12-06 | $8.75 | $15.34 | 273,800 | — | — |
| 2023-12-05 | $8.74 | $15.32 | 348,500 | — | — |
| 2023-12-04 | $8.91 | $15.62 | 776,400 | — | — |
| 2023-12-01 | $9.41 | $16.50 | 293,200 | — | — |
| 2023-11-30 | $9.32 | $16.34 | 297,300 | — | — |
| 2023-11-29 | $9.52 | $16.69 | 202,600 | — | — |
| 2023-11-28 | $9.51 | $16.67 | 500,900 | — | — |
| 2023-11-27 | $9.08 | $15.92 | 317,000 | — | — |
| 2023-11-24 | $8.68 | $15.22 | 104,100 | — | — |
| 2023-11-22 | $8.58 | $15.04 | 261,100 | — | — |
| 2023-11-21 | $8.73 | $15.31 | 278,700 | — | — |
| 2023-11-20 | $8.30 | $14.55 | 176,800 | — | — |
| 2023-11-17 | $8.24 | $14.45 | 513,900 | — | — |
| 2023-11-16 | $8.69 | $15.24 | 702,400 | — | — |
| 2023-11-15 | $8.54 | $14.97 | 280,600 | — | — |
| 2023-11-14 | $8.78 | $15.39 | 240,400 | — | — |
| 2023-11-13 | $8.28 | $14.52 | 150,300 | — | — |
| 2023-11-10 | $8.34 | $14.62 | 195,300 | — | — |
| 2023-11-09 | $8.53 | $14.96 | 249,000 | — | — |
| 2023-11-08 | $8.63 | $15.13 | 195,700 | — | — |
| 2023-11-07 | $8.87 | $15.55 | 257,800 | — | — |
| 2023-11-06 | $9.06 | $15.89 | 178,500 | — | — |
| 2023-11-03 | $9.05 | $15.87 | 300,100 | — | — |
| 2023-11-02 | $8.42 | $14.76 | 166,700 | — | — |
| 2023-11-01 | $8.53 | $14.96 | 275,000 | — | — |
| 2023-10-31 | $8.51 | $14.92 | 335,400 | — | — |
| 2023-10-30 | $8.73 | $15.31 | 163,300 | — | — |
| 2023-10-27 | $8.84 | $15.50 | 328,800 | — | — |
| 2023-10-26 | $8.67 | $15.20 | 206,700 | — | — |
| 2023-10-25 | $8.89 | $15.59 | 181,700 | — | — |
| 2023-10-24 | $9.09 | $15.94 | 213,200 | — | — |
| 2023-10-23 | $9.17 | $16.08 | 124,200 | — | — |
| 2023-10-20 | $9.35 | $16.39 | 236,600 | — | — |
| 2023-10-19 | $9.28 | $16.27 | 204,300 | — | — |
| 2023-10-18 | $9.40 | $16.48 | 264,600 | — | — |
| 2023-10-17 | $9.41 | $16.50 | 273,100 | — | — |
| 2023-10-16 | $9.24 | $16.20 | 307,900 | — | — |
| 2023-10-13 | $9.19 | $16.11 | 387,600 | — | — |
| 2023-10-12 | $8.51 | $14.92 | 223,200 | — | — |
| 2023-10-11 | $8.78 | $15.39 | 281,400 | — | — |
| 2023-10-10 | $8.59 | $15.06 | 202,500 | — | — |
| 2023-10-09 | $8.38 | $14.69 | 204,700 | — | — |
| 2023-10-06 | $8.07 | $14.15 | 168,400 | — | — |
| 2023-10-05 | $7.87 | $13.80 | 184,100 | — | — |
| 2023-10-04 | $7.94 | $13.92 | 189,000 | — | — |
| 2023-10-03 | $8.00 | $14.03 | 312,600 | — | — |
| 2023-10-02 | $8.00 | $14.03 | 229,000 | — | — |
| 2023-09-29 | $8.30 | $14.55 | 196,400 | — | — |
| 2023-09-28 | $8.36 | $14.66 | 418,000 | — | — |
| 2023-09-27 | $8.23 | $14.43 | 281,400 | — | — |
| 2023-09-26 | $8.49 | $14.89 | 188,000 | — | — |
| 2023-09-25 | $8.72 | $15.29 | 209,200 | — | — |
| 2023-09-22 | $8.92 | $15.64 | 140,000 | — | — |
| 2023-09-21 | $8.90 | $15.61 | 175,800 | — | — |
| 2023-09-20 | $9.28 | $16.27 | 216,000 | — | — |
| 2023-09-19 | $9.03 | $15.83 | 201,300 | — | — |
| 2023-09-18 | $9.24 | $16.20 | 178,600 | — | — |
| 2023-09-15 | $9.26 | $16.24 | 421,000 | — | — |
| 2023-09-14 | $9.00 | $15.78 | 319,600 | — | — |
| 2023-09-13 | $9.55 | $16.14 | 142,200 | — | — |
| 2023-09-12 | $9.53 | $16.10 | 152,300 | — | — |
| 2023-09-11 | $9.74 | $16.46 | 101,600 | — | — |
| 2023-09-08 | $9.70 | $16.39 | 100,700 | — | — |
| 2023-09-07 | $9.62 | $16.26 | 161,200 | — | — |
| 2023-09-06 | $9.83 | $16.61 | 174,500 | — | — |
| 2023-09-05 | $9.70 | $16.39 | 168,000 | — | — |
| 2023-09-01 | $10.00 | $16.90 | 233,200 | — | — |
| 2023-08-31 | $10.22 | $17.27 | 265,300 | — | — |
| 2023-08-30 | $10.50 | $17.74 | 203,600 | — | — |
| 2023-08-29 | $10.71 | $18.10 | 321,300 | — | — |
| 2023-08-28 | $10.69 | $18.06 | 225,400 | — | — |
| 2023-08-25 | $10.42 | $17.61 | 150,400 | — | — |
| 2023-08-24 | $10.46 | $17.68 | 242,500 | — | — |
| 2023-08-23 | $10.46 | $17.68 | 410,100 | — | — |
| 2023-08-22 | $9.56 | $16.16 | 217,300 | — | — |
| 2023-08-21 | $9.42 | $15.92 | 170,700 | — | — |
| 2023-08-18 | $9.30 | $15.72 | 243,300 | — | — |
| 2023-08-17 | $9.00 | $15.21 | 233,700 | — | — |
| 2023-08-16 | $9.32 | $15.75 | 213,400 | — | — |
| 2023-08-15 | $9.40 | $15.88 | 332,100 | — | — |
| 2023-08-14 | $9.48 | $16.02 | 258,000 | — | — |
| 2023-08-11 | $9.86 | $16.66 | 220,900 | — | — |
| 2023-08-10 | $10.03 | $16.95 | 197,600 | — | — |
| 2023-08-09 | $9.90 | $16.73 | 124,700 | — | — |
| 2023-08-08 | $10.01 | $16.92 | 173,300 | — | — |
| 2023-08-07 | $10.14 | $17.14 | 112,400 | — | — |
| 2023-08-04 | $10.21 | $17.25 | 206,900 | — | — |
| 2023-08-03 | $10.19 | $17.22 | 195,500 | — | — |
| 2023-08-02 | $10.30 | $17.41 | 166,600 | — | — |
| 2023-08-01 | $10.63 | $17.96 | 185,800 | — | — |
| 2023-07-31 | $11.24 | $18.99 | 176,300 | — | — |
| 2023-07-28 | $10.91 | $18.44 | 447,400 | — | — |
| 2023-07-27 | $10.80 | $18.25 | 259,600 | — | — |
| 2023-07-26 | $11.52 | $19.47 | 185,100 | — | — |
| 2023-07-25 | $11.67 | $19.72 | 118,400 | — | — |
| 2023-07-24 | $11.44 | $19.33 | 144,200 | — | — |
| 2023-07-21 | $11.61 | $19.62 | 147,200 | — | — |
| 2023-07-20 | $11.53 | $19.48 | 147,700 | — | — |
| 2023-07-19 | $11.75 | $19.86 | 176,000 | — | — |
| 2023-07-18 | $11.91 | $20.13 | 225,300 | — | — |
| 2023-07-17 | $11.53 | $19.48 | 191,900 | — | — |
| 2023-07-14 | $11.30 | $19.10 | 196,500 | — | — |
| 2023-07-13 | $11.27 | $19.04 | 324,700 | — | — |
| 2023-07-12 | $11.08 | $18.72 | 422,700 | — | — |
| 2023-07-11 | $10.50 | $17.74 | 217,100 | — | — |
| 2023-07-10 | $10.43 | $17.63 | 236,300 | — | — |
| 2023-07-07 | $10.19 | $17.22 | 224,600 | — | — |
| 2023-07-06 | $10.13 | $17.12 | 251,400 | — | — |
| 2023-07-05 | $10.32 | $17.44 | 221,200 | — | — |
| 2023-07-03 | $10.88 | $18.39 | 132,000 | — | — |
| 2023-06-30 | $10.62 | $17.95 | 174,000 | — | — |
| 2023-06-29 | $10.53 | $17.79 | 294,200 | — | — |
| 2023-06-28 | $10.45 | $17.66 | 249,300 | — | — |
| 2023-06-27 | $10.57 | $17.86 | 355,600 | — | — |
| 2023-06-26 | $10.86 | $18.35 | 193,400 | — | — |
| 2023-06-23 | $10.90 | $18.42 | 314,000 | — | — |
| 2023-06-22 | $10.93 | $18.47 | 414,200 | — | — |
| 2023-06-21 | $10.90 | $18.42 | 544,200 | — | — |
| 2023-06-20 | $11.34 | $19.16 | 739,100 | — | — |
| 2023-06-16 | $12.48 | $21.09 | 2,863,000 | — | — |
| 2023-06-15 | $11.99 | $20.26 | 345,000 | — | — |
| 2023-06-14 | $11.84 | $20.01 | 411,600 | — | — |
| 2023-06-13 | $11.80 | $19.94 | 475,600 | — | — |
| 2023-06-12 | $11.86 | $20.04 | 511,600 | — | — |
| 2023-06-09 | $11.46 | $19.37 | 735,400 | — | — |
| 2023-06-08 | $11.83 | $19.99 | 309,600 | — | — |
| 2023-06-07 | $11.53 | $19.48 | 463,200 | — | — |
| 2023-06-06 | $12.07 | $20.40 | 253,400 | — | — |
| 2023-06-05 | $11.96 | $20.21 | 199,700 | — | — |
| 2023-06-02 | $11.78 | $19.91 | 347,800 | — | — |
| 2023-06-01 | $11.97 | $20.23 | 362,900 | — | — |
| 2023-05-31 | $11.57 | $19.55 | 562,600 | — | — |
| 2023-05-30 | $11.06 | $18.69 | 347,600 | — | — |
| 2023-05-26 | $11.39 | $19.25 | 361,800 | — | — |
| 2023-05-25 | $11.31 | $19.11 | 320,100 | — | — |
| 2023-05-24 | $11.46 | $19.37 | 330,900 | — | — |
| 2023-05-23 | $11.62 | $19.64 | 343,400 | — | — |
| 2023-05-22 | $11.95 | $20.19 | 304,100 | — | — |
| 2023-05-19 | $11.83 | $19.99 | 420,600 | — | — |
| 2023-05-18 | $11.60 | $19.60 | 809,900 | — | — |
| 2023-05-17 | $12.02 | $20.31 | 827,000 | — | — |
| 2023-05-16 | $11.77 | $19.89 | 655,100 | — | — |
| 2023-05-15 | $12.31 | $20.80 | 659,100 | — | — |
| 2023-05-12 | $12.41 | $20.97 | 485,800 | — | — |
| 2023-05-11 | $12.42 | $20.99 | 494,200 | — | — |
| 2023-05-10 | $12.93 | $21.85 | 1,536,000 | — | — |
| 2023-05-09 | $13.41 | $22.66 | 672,100 | — | — |
| 2023-05-08 | $13.35 | $22.56 | 856,900 | — | — |
| 2023-05-05 | $13.11 | $22.15 | 1,131,700 | — | — |
| 2023-05-04 | $12.87 | $21.75 | 1,224,900 | — | — |
| 2023-05-03 | $12.07 | $20.40 | 1,131,400 | — | — |
| 2023-05-02 | $11.33 | $19.15 | 508,000 | — | — |
| 2023-05-01 | $10.68 | $18.05 | 195,300 | — | — |
| 2023-04-28 | $10.70 | $18.08 | 172,900 | — | — |
| 2023-04-27 | $10.87 | $18.37 | 219,200 | — | — |
| 2023-04-26 | $10.78 | $18.22 | 252,000 | — | — |
| 2023-04-25 | $11.00 | $18.59 | 267,000 | — | — |
| 2023-04-24 | $10.77 | $18.20 | 193,200 | — | — |
| 2023-04-21 | $10.63 | $17.96 | 244,200 | — | — |
| 2023-04-20 | $10.83 | $18.30 | 241,900 | — | — |
| 2023-04-19 | $10.49 | $17.73 | 498,400 | — | — |
| 2023-04-18 | $10.88 | $18.39 | 480,100 | — | — |
| 2023-04-17 | $10.66 | $18.01 | 413,800 | — | — |
| 2023-04-14 | $10.89 | $18.40 | 689,700 | — | — |
| 2023-04-13 | $10.83 | $18.30 | 613,800 | — | — |
| 2023-04-12 | $10.18 | $17.20 | 257,000 | — | — |
| 2023-04-11 | $10.08 | $17.03 | 312,900 | — | — |
| 2023-04-10 | $10.04 | $16.97 | 209,400 | — | — |
| 2023-04-06 | $10.13 | $17.12 | 290,900 | — | — |
| 2023-04-05 | $10.11 | $17.08 | 379,900 | — | — |
| 2023-04-04 | $9.93 | $16.78 | 369,100 | — | — |
| 2023-04-03 | $9.78 | $16.53 | 314,200 | — | — |
| 2023-03-31 | $9.58 | $16.19 | 327,500 | — | — |
| 2023-03-30 | $9.65 | $16.31 | 278,000 | — | — |
| 2023-03-29 | $9.53 | $16.10 | 334,700 | — | — |
| 2023-03-28 | $9.62 | $16.26 | 396,400 | — | — |
| 2023-03-27 | $9.14 | $15.45 | 361,700 | — | — |
| 2023-03-24 | $9.17 | $15.50 | 296,500 | — | — |
| 2023-03-23 | $9.13 | $15.43 | 580,300 | — | — |
| 2023-03-22 | $8.70 | $14.70 | 416,200 | — | — |
| 2023-03-21 | $8.39 | $14.18 | 359,700 | — | — |
| 2023-03-20 | $8.75 | $14.79 | 820,900 | — | — |
| 2023-03-17 | $8.35 | $14.11 | 2,499,500 | — | — |
| 2023-03-16 | $7.41 | $12.52 | 492,900 | — | — |
| 2023-03-15 | $7.39 | $12.49 | 677,900 | — | — |
| 2023-03-14 | $7.45 | $12.59 | 621,900 | — | — |
| 2023-03-13 | $7.23 | $12.22 | 871,900 | — | — |
| 2023-03-10 | $7.30 | $12.34 | 1,503,200 | — | — |
| 2023-03-09 | $6.77 | $11.44 | 173,800 | — | — |
| 2023-03-08 | $6.99 | $11.62 | 169,200 | — | — |
| 2023-03-07 | $7.10 | $11.81 | 223,500 | — | — |
| 2023-03-06 | $7.36 | $12.24 | 338,600 | — | — |
| 2023-03-03 | $7.42 | $12.34 | 159,200 | — | — |
| 2023-03-02 | $7.41 | $12.32 | 156,900 | — | — |
| 2023-03-01 | $7.47 | $12.42 | 224,300 | — | — |
| 2023-02-28 | $7.32 | $12.17 | 140,300 | — | — |
| 2023-02-27 | $7.20 | $11.97 | 131,900 | — | — |
| 2023-02-24 | $7.10 | $11.81 | 129,600 | — | — |
| 2023-02-23 | $7.14 | $11.87 | 90,600 | — | — |
| 2023-02-22 | $7.15 | $11.89 | 219,100 | — | — |
| 2023-02-21 | $7.40 | $12.31 | 150,600 | — | — |
| 2023-02-17 | $7.52 | $12.51 | 131,700 | — | — |
| 2023-02-16 | $7.55 | $12.56 | 173,100 | — | — |
| 2023-02-15 | $7.46 | $12.41 | 125,700 | — | — |
| 2023-02-14 | $7.57 | $12.59 | 208,800 | — | — |
| 2023-02-13 | $7.41 | $12.32 | 157,000 | — | — |
| 2023-02-10 | $7.56 | $12.57 | 163,200 | — | — |
| 2023-02-09 | $7.55 | $12.56 | 206,900 | — | — |
| 2023-02-08 | $7.79 | $12.95 | 158,300 | — | — |
| 2023-02-07 | $7.86 | $13.07 | 260,800 | — | — |
| 2023-02-06 | $7.42 | $12.34 | 234,500 | — | — |
| 2023-02-03 | $7.62 | $12.67 | 402,400 | — | — |
| 2023-02-02 | $7.85 | $13.05 | 329,300 | — | — |
| 2023-02-01 | $8.24 | $13.70 | 190,400 | — | — |
| 2023-01-31 | $8.06 | $13.40 | 198,000 | — | — |
| 2023-01-30 | $7.90 | $13.14 | 244,000 | — | — |
| 2023-01-27 | $8.12 | $13.50 | 162,100 | — | — |
| 2023-01-26 | $8.36 | $13.90 | 189,600 | — | — |
| 2023-01-25 | $8.61 | $14.32 | 248,700 | — | — |
| 2023-01-24 | $8.60 | $14.30 | 170,100 | — | — |
| 2023-01-23 | $8.45 | $14.05 | 155,300 | — | — |
| 2023-01-20 | $8.53 | $14.19 | 117,000 | — | — |
| 2023-01-19 | $8.39 | $13.95 | 270,000 | — | — |
| 2023-01-18 | $8.21 | $13.65 | 312,600 | — | — |
| 2023-01-17 | $8.49 | $14.12 | 340,900 | — | — |
| 2023-01-13 | $8.95 | $14.88 | 341,800 | — | — |
| 2023-01-12 | $8.59 | $14.29 | 212,300 | — | — |
| 2023-01-11 | $8.44 | $14.04 | 209,600 | — | — |
| 2023-01-10 | $8.52 | $14.17 | 394,500 | — | — |
| 2023-01-09 | $8.38 | $13.94 | 218,300 | — | — |
| 2023-01-06 | $8.55 | $14.22 | 351,300 | — | — |
| 2023-01-05 | $8.28 | $13.77 | 292,600 | — | — |
| 2023-01-04 | $8.13 | $13.52 | 255,300 | — | — |
| 2023-01-03 | $7.73 | $12.86 | 165,700 | — | — |