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
- 1983-07-25 to 2026-09-02
- 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 | $9.60 | $14.74 | 5,600 | — | — |
| 2023-12-28 | $8.74 | $13.42 | 3,800 | — | — |
| 2023-12-27 | $8.25 | $12.67 | 2,400 | — | — |
| 2023-12-26 | $8.49 | $13.04 | 1,200 | — | — |
| 2023-12-22 | $8.00 | $12.29 | 1,800 | — | — |
| 2023-12-21 | $7.85 | $12.06 | 2,500 | — | — |
| 2023-12-20 | $8.00 | $12.29 | 1,900 | — | — |
| 2023-12-19 | $8.45 | $12.98 | 2,800 | — | — |
| 2023-12-18 | $8.36 | $12.84 | 5,500 | — | — |
| 2023-12-15 | $7.55 | $11.59 | 2,000 | — | — |
| 2023-12-14 | $7.84 | $12.04 | 5,200 | — | — |
| 2023-12-13 | $7.79 | $11.96 | 2,100 | — | — |
| 2023-12-12 | $8.45 | $12.98 | 0 | — | — |
| 2023-12-11 | $8.45 | $12.98 | 400 | — | — |
| 2023-12-08 | $8.09 | $12.42 | 2,100 | — | — |
| 2023-12-07 | $7.80 | $11.98 | 1,200 | — | — |
| 2023-12-06 | $7.99 | $12.27 | 1,000 | — | — |
| 2023-12-05 | $7.90 | $12.13 | 0 | — | — |
| 2023-12-04 | $7.90 | $12.13 | 1,500 | — | — |
| 2023-12-01 | $7.85 | $12.06 | 2,700 | — | — |
| 2023-11-30 | $7.84 | $12.04 | 3,500 | — | — |
| 2023-11-29 | $7.76 | $11.92 | 6,300 | — | — |
| 2023-11-28 | $7.90 | $12.13 | 0 | — | — |
| 2023-11-27 | $7.90 | $12.13 | 900 | — | — |
| 2023-11-24 | $7.94 | $12.19 | 800 | — | — |
| 2023-11-22 | $7.90 | $12.13 | 0 | — | — |
| 2023-11-21 | $7.90 | $12.13 | 900 | — | — |
| 2023-11-20 | $7.90 | $12.13 | 500 | — | — |
| 2023-11-17 | $7.53 | $11.56 | 2,300 | — | — |
| 2023-11-16 | $7.52 | $11.55 | 900 | — | — |
| 2023-11-15 | $7.26 | $11.15 | 6,400 | — | — |
| 2023-11-14 | $7.85 | $12.06 | 1,900 | — | — |
| 2023-11-13 | $8.35 | $12.82 | 5,200 | — | — |
| 2023-11-10 | $7.80 | $11.98 | 2,300 | — | — |
| 2023-11-09 | $7.97 | $12.24 | 1,600 | — | — |
| 2023-11-08 | $7.83 | $12.02 | 3,800 | — | — |
| 2023-11-07 | $7.99 | $12.27 | 0 | — | — |
| 2023-11-06 | $7.99 | $12.27 | 800 | — | — |
| 2023-11-03 | $7.98 | $12.25 | 2,100 | — | — |
| 2023-11-02 | $7.70 | $11.82 | 300 | — | — |
| 2023-11-01 | $7.99 | $12.27 | 0 | — | — |
| 2023-10-31 | $7.99 | $12.27 | 1,900 | — | — |
| 2023-10-30 | $7.82 | $12.01 | 2,000 | — | — |
| 2023-10-27 | $7.80 | $11.98 | 6,900 | — | — |
| 2023-10-26 | $8.52 | $13.08 | 0 | — | — |
| 2023-10-25 | $8.52 | $13.08 | 1,300 | — | — |
| 2023-10-24 | $8.90 | $13.67 | 3,900 | — | — |
| 2023-10-23 | $8.98 | $13.79 | 2,700 | — | — |
| 2023-10-20 | $8.98 | $13.79 | 900 | — | — |
| 2023-10-19 | $8.96 | $13.76 | 900 | — | — |
| 2023-10-18 | $9.09 | $13.96 | 2,500 | — | — |
| 2023-10-17 | $8.93 | $13.71 | 9,500 | — | — |
| 2023-10-16 | $9.25 | $14.21 | 1,900 | — | — |
| 2023-10-13 | $8.92 | $13.70 | 600 | — | — |
| 2023-10-12 | $9.02 | $13.85 | 2,300 | — | — |
| 2023-10-11 | $8.92 | $13.70 | 4,500 | — | — |
| 2023-10-10 | $8.84 | $13.58 | 3,600 | — | — |
| 2023-10-09 | $9.32 | $14.31 | 1,800 | — | — |
| 2023-10-06 | $9.30 | $14.28 | 0 | — | — |
| 2023-10-05 | $9.30 | $14.28 | 300 | — | — |
| 2023-10-04 | $9.42 | $14.47 | 200 | — | — |
| 2023-10-03 | $9.20 | $14.13 | 1,400 | — | — |
| 2023-10-02 | $9.38 | $14.40 | 0 | — | — |
| 2023-09-29 | $9.38 | $14.40 | 4,100 | — | — |
| 2023-09-28 | $9.55 | $14.67 | 2,900 | — | — |
| 2023-09-27 | $9.60 | $14.74 | 500 | — | — |
| 2023-09-26 | $9.46 | $14.53 | 2,000 | — | — |
| 2023-09-25 | $9.03 | $13.87 | 600 | — | — |
| 2023-09-22 | $9.79 | $15.03 | 1,200 | — | — |
| 2023-09-21 | $9.52 | $14.62 | 400 | — | — |
| 2023-09-20 | $9.55 | $14.67 | 100 | — | — |
| 2023-09-19 | $9.55 | $14.67 | 500 | — | — |
| 2023-09-18 | $9.37 | $14.39 | 1,400 | — | — |
| 2023-09-15 | $9.55 | $14.67 | 2,800 | — | — |
| 2023-09-14 | $9.57 | $14.70 | 3,000 | — | — |
| 2023-09-13 | $9.55 | $14.67 | 5,100 | — | — |
| 2023-09-12 | $9.58 | $14.71 | 400 | — | — |
| 2023-09-11 | $9.58 | $14.71 | 1,400 | — | — |
| 2023-09-08 | $9.58 | $14.71 | 500 | — | — |
| 2023-09-07 | $9.59 | $14.73 | 500 | — | — |
| 2023-09-06 | $9.65 | $14.82 | 5,800 | — | — |
| 2023-09-05 | $9.98 | $15.33 | 400 | — | — |
| 2023-09-01 | $9.70 | $14.90 | 2,100 | — | — |
| 2023-08-31 | $9.66 | $14.83 | 700 | — | — |
| 2023-08-30 | $9.74 | $14.96 | 6,700 | — | — |
| 2023-08-29 | $9.90 | $15.20 | 6,200 | — | — |
| 2023-08-28 | $9.59 | $14.73 | 48,900 | — | — |
| 2023-08-25 | $9.73 | $14.94 | 20,500 | — | — |
| 2023-08-24 | $9.95 | $15.28 | 2,100 | — | — |
| 2023-08-23 | $9.55 | $14.67 | 800 | — | — |
| 2023-08-22 | $9.58 | $14.71 | 700 | — | — |
| 2023-08-21 | $9.99 | $15.34 | 100 | — | — |
| 2023-08-18 | $9.99 | $15.34 | 2,600 | — | — |
| 2023-08-17 | $9.57 | $14.70 | 3,400 | — | — |
| 2023-08-16 | $10.01 | $15.37 | 300 | — | — |
| 2023-08-15 | $9.59 | $14.73 | 300 | — | — |
| 2023-08-14 | $9.65 | $14.82 | 100 | — | — |
| 2023-08-11 | $9.65 | $14.82 | 400 | — | — |
| 2023-08-10 | $10.10 | $15.51 | 700 | — | — |
| 2023-08-09 | $9.79 | $15.03 | 5,300 | — | — |
| 2023-08-08 | $9.58 | $14.71 | 0 | — | — |
| 2023-08-07 | $9.58 | $14.71 | 700 | — | — |
| 2023-08-04 | $9.58 | $14.71 | 1,200 | — | — |
| 2023-08-03 | $10.00 | $15.36 | 1,500 | — | — |
| 2023-08-02 | $9.67 | $14.85 | 3,000 | — | — |
| 2023-08-01 | $9.93 | $15.25 | 400 | — | — |
| 2023-07-31 | $9.86 | $15.14 | 700 | — | — |
| 2023-07-28 | $9.62 | $14.77 | 100 | — | — |
| 2023-07-27 | $9.62 | $14.77 | 400 | — | — |
| 2023-07-26 | $10.04 | $15.42 | 2,000 | — | — |
| 2023-07-25 | $10.15 | $15.59 | 100 | — | — |
| 2023-07-24 | $9.87 | $15.16 | 1,000 | — | — |
| 2023-07-21 | $9.78 | $15.02 | 1,200 | — | — |
| 2023-07-20 | $9.76 | $14.99 | 1,300 | — | — |
| 2023-07-19 | $9.85 | $15.13 | 2,900 | — | — |
| 2023-07-18 | $10.00 | $15.36 | 5,300 | — | — |
| 2023-07-17 | $10.10 | $15.51 | 2,400 | — | — |
| 2023-07-14 | $9.75 | $14.97 | 600 | — | — |
| 2023-07-13 | $9.76 | $14.99 | 9,500 | — | — |
| 2023-07-12 | $9.70 | $14.90 | 1,400 | — | — |
| 2023-07-11 | $9.89 | $15.19 | 400 | — | — |
| 2023-07-10 | $9.60 | $14.74 | 8,700 | — | — |
| 2023-07-07 | $9.73 | $14.94 | 1,200 | — | — |
| 2023-07-06 | $9.60 | $14.74 | 800 | — | — |
| 2023-07-05 | $9.60 | $14.74 | 6,000 | — | — |
| 2023-07-03 | $9.61 | $14.76 | 2,500 | — | — |
| 2023-06-30 | $9.60 | $14.74 | 5,500 | — | — |
| 2023-06-29 | $9.65 | $14.82 | 500 | — | — |
| 2023-06-28 | $9.60 | $14.74 | 8,200 | — | — |
| 2023-06-27 | $9.69 | $14.88 | 2,700 | — | — |
| 2023-06-26 | $9.69 | $14.88 | 4,500 | — | — |
| 2023-06-23 | $9.60 | $14.74 | 6,200 | — | — |
| 2023-06-22 | $9.57 | $14.70 | 4,700 | — | — |
| 2023-06-21 | $9.68 | $14.87 | 1,100 | — | — |
| 2023-06-20 | $9.61 | $14.76 | 2,300 | — | — |
| 2023-06-16 | $9.63 | $14.79 | 4,400 | — | — |
| 2023-06-15 | $9.55 | $14.67 | 1,400 | — | — |
| 2023-06-14 | $9.69 | $14.88 | 2,200 | — | — |
| 2023-06-13 | $9.65 | $14.82 | 8,400 | — | — |
| 2023-06-12 | $9.55 | $14.67 | 13,100 | — | — |
| 2023-06-09 | $9.67 | $14.85 | 3,900 | — | — |
| 2023-06-08 | $9.55 | $14.67 | 4,200 | — | — |
| 2023-06-07 | $9.59 | $14.73 | 3,900 | — | — |
| 2023-06-06 | $9.57 | $14.70 | 4,500 | — | — |
| 2023-06-05 | $9.58 | $14.71 | 4,400 | — | — |
| 2023-06-02 | $9.72 | $14.93 | 2,500 | — | — |
| 2023-06-01 | $9.65 | $14.82 | 1,600 | — | — |
| 2023-05-31 | $9.60 | $14.74 | 900 | — | — |
| 2023-05-30 | $9.65 | $14.82 | 1,400 | — | — |
| 2023-05-26 | $9.85 | $15.13 | 12,000 | — | — |
| 2023-05-25 | $9.68 | $14.87 | 2,700 | — | — |
| 2023-05-24 | $9.66 | $14.83 | 9,700 | — | — |
| 2023-05-23 | $9.59 | $14.73 | 14,200 | — | — |
| 2023-05-22 | $9.51 | $14.60 | 208,400 | — | — |
| 2023-05-19 | $12.24 | $18.80 | 5,400 | — | — |
| 2023-05-18 | $13.03 | $20.01 | 4,100 | — | — |
| 2023-05-17 | $12.89 | $19.80 | 3,800 | — | — |
| 2023-05-16 | $12.11 | $18.60 | 1,300 | — | — |
| 2023-05-15 | $12.92 | $19.84 | 3,800 | — | — |
| 2023-05-12 | $12.50 | $19.20 | 6,900 | — | — |
| 2023-05-11 | $12.69 | $19.49 | 1,400 | — | — |
| 2023-05-10 | $12.00 | $18.43 | 7,400 | — | — |
| 2023-05-09 | $11.68 | $17.94 | 2,000 | — | — |
| 2023-05-08 | $11.75 | $18.04 | 3,600 | — | — |
| 2023-05-05 | $11.97 | $18.38 | 900 | — | — |
| 2023-05-04 | $11.60 | $17.81 | 2,200 | — | — |
| 2023-05-03 | $11.34 | $17.41 | 1,600 | — | — |
| 2023-05-02 | $11.36 | $17.45 | 1,700 | — | — |
| 2023-05-01 | $11.30 | $17.35 | 1,200 | — | — |
| 2023-04-28 | $11.44 | $17.57 | 2,000 | — | — |
| 2023-04-27 | $11.15 | $17.12 | 100 | — | — |
| 2023-04-26 | $11.15 | $17.12 | 200 | — | — |
| 2023-04-25 | $11.02 | $16.92 | 3,700 | — | — |
| 2023-04-24 | $11.17 | $17.15 | 8,100 | — | — |
| 2023-04-21 | $11.07 | $17.00 | 0 | — | — |
| 2023-04-20 | $11.07 | $17.00 | 800 | — | — |
| 2023-04-19 | $10.94 | $16.80 | 3,300 | — | — |
| 2023-04-18 | $11.40 | $17.51 | 2,600 | — | — |
| 2023-04-17 | $10.97 | $16.85 | 2,400 | — | — |
| 2023-04-14 | $11.30 | $17.35 | 3,500 | — | — |
| 2023-04-13 | $11.75 | $18.04 | 46,100 | — | — |
| 2023-04-12 | $11.35 | $17.43 | 12,800 | — | — |
| 2023-04-11 | $10.66 | $16.37 | 4,400 | — | — |
| 2023-04-10 | $10.12 | $15.54 | 700 | — | — |
| 2023-04-06 | $10.65 | $16.36 | 0 | — | — |
| 2023-04-05 | $10.65 | $16.36 | 2,100 | — | — |
| 2023-04-04 | $10.85 | $16.66 | 2,000 | — | — |
| 2023-04-03 | $10.96 | $16.83 | 2,700 | — | — |
| 2023-03-31 | $11.00 | $16.89 | 2,200 | — | — |
| 2023-03-30 | $10.69 | $16.42 | 5,000 | — | — |
| 2023-03-29 | $10.59 | $16.26 | 6,400 | — | — |
| 2023-03-28 | $10.02 | $15.39 | 64,200 | — | — |
| 2023-03-27 | $11.23 | $17.25 | 26,400 | — | — |
| 2023-03-24 | $9.69 | $14.88 | 3,200 | — | — |
| 2023-03-23 | $9.55 | $14.67 | 5,600 | — | — |
| 2023-03-22 | $9.68 | $14.87 | 2,400 | — | — |
| 2023-03-21 | $9.66 | $14.83 | 4,600 | — | — |
| 2023-03-20 | $9.11 | $13.99 | 4,700 | — | — |
| 2023-03-17 | $9.67 | $14.85 | 1,500 | — | — |
| 2023-03-16 | $9.45 | $14.51 | 11,400 | — | — |
| 2023-03-15 | $9.65 | $14.82 | 5,600 | — | — |
| 2023-03-14 | $9.86 | $15.14 | 10,900 | — | — |
| 2023-03-13 | $9.65 | $14.82 | 1,600 | — | — |
| 2023-03-10 | $9.72 | $14.93 | 18,700 | — | — |
| 2023-03-09 | $9.63 | $14.79 | 28,800 | — | — |
| 2023-03-08 | $9.29 | $14.27 | 700 | — | — |
| 2023-03-07 | $8.75 | $13.44 | 4,500 | — | — |
| 2023-03-06 | $9.33 | $14.33 | 8,000 | — | — |
| 2023-03-03 | $8.83 | $13.56 | 7,000 | — | — |
| 2023-03-02 | $8.70 | $13.36 | 86,700 | — | — |
| 2023-03-01 | $8.25 | $12.67 | 7,400 | — | — |
| 2023-02-28 | $8.30 | $12.75 | 3,800 | — | — |
| 2023-02-27 | $8.26 | $12.68 | 3,000 | — | — |
| 2023-02-24 | $8.48 | $13.02 | 2,300 | — | — |
| 2023-02-23 | $8.66 | $13.30 | 4,600 | — | — |
| 2023-02-22 | $8.79 | $13.50 | 4,200 | — | — |
| 2023-02-21 | $8.60 | $13.21 | 4,600 | — | — |
| 2023-02-17 | $8.68 | $13.33 | 1,500 | — | — |
| 2023-02-16 | $8.67 | $13.31 | 1,600 | — | — |
| 2023-02-15 | $8.80 | $13.51 | 2,100 | — | — |
| 2023-02-14 | $8.81 | $13.53 | 12,600 | — | — |
| 2023-02-13 | $9.11 | $13.99 | 8,100 | — | — |
| 2023-02-10 | $8.91 | $13.68 | 3,900 | — | — |
| 2023-02-09 | $8.90 | $13.67 | 7,400 | — | — |
| 2023-02-08 | $8.90 | $13.67 | 11,400 | — | — |
| 2023-02-07 | $9.20 | $14.13 | 11,400 | — | — |
| 2023-02-06 | $9.23 | $14.17 | 3,000 | — | — |
| 2023-02-03 | $9.09 | $13.96 | 5,100 | — | — |
| 2023-02-02 | $8.90 | $13.67 | 1,100 | — | — |
| 2023-02-01 | $8.70 | $13.36 | 300 | — | — |
| 2023-01-31 | $8.60 | $13.21 | 500 | — | — |
| 2023-01-30 | $8.76 | $13.45 | 700 | — | — |
| 2023-01-27 | $8.85 | $13.59 | 300 | — | — |
| 2023-01-26 | $8.88 | $13.64 | 4,400 | — | — |
| 2023-01-25 | $8.90 | $13.67 | 800 | — | — |
| 2023-01-24 | $8.60 | $13.21 | 9,600 | — | — |
| 2023-01-23 | $9.06 | $13.91 | 5,600 | — | — |
| 2023-01-20 | $9.01 | $13.84 | 100 | — | — |
| 2023-01-19 | $9.12 | $14.01 | 300 | — | — |
| 2023-01-18 | $9.11 | $13.99 | 500 | — | — |
| 2023-01-17 | $9.06 | $13.91 | 4,000 | — | — |
| 2023-01-13 | $9.34 | $14.34 | 2,000 | — | — |
| 2023-01-12 | $9.96 | $15.30 | 6,000 | — | — |
| 2023-01-11 | $9.39 | $14.42 | 300 | — | — |
| 2023-01-10 | $9.09 | $13.96 | 600 | — | — |
| 2023-01-09 | $9.42 | $14.47 | 2,300 | — | — |
| 2023-01-06 | $9.36 | $14.37 | 1,200 | — | — |
| 2023-01-05 | $9.29 | $14.27 | 4,100 | — | — |
| 2023-01-04 | $9.05 | $13.90 | 1,800 | — | — |
| 2023-01-03 | $9.00 | $13.82 | 9,100 | — | — |