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
- 1997-01-22 to 2026-09-03
- 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 | $13.95 | $14.73 | 72,700 | — | — |
| 2023-12-28 | $13.87 | $14.65 | 61,800 | — | — |
| 2023-12-27 | $13.90 | $14.68 | 88,400 | — | — |
| 2023-12-26 | $14.25 | $15.05 | 106,200 | — | — |
| 2023-12-22 | $14.73 | $15.56 | 118,900 | — | — |
| 2023-12-21 | $14.03 | $14.82 | 117,100 | — | — |
| 2023-12-20 | $13.00 | $13.73 | 240,100 | — | — |
| 2023-12-19 | $13.38 | $14.13 | 297,600 | — | — |
| 2023-12-18 | $14.47 | $15.28 | 175,100 | — | — |
| 2023-12-15 | $15.50 | $16.37 | 60,100 | — | — |
| 2023-12-14 | $15.41 | $16.28 | 111,300 | — | — |
| 2023-12-13 | $15.59 | $16.47 | 154,200 | — | — |
| 2023-12-12 | $14.25 | $15.05 | 113,700 | — | — |
| 2023-12-11 | $14.86 | $15.46 | 411,000 | — | — |
| 2023-12-08 | $12.45 | $12.96 | 21,300 | — | — |
| 2023-12-07 | $12.61 | $13.12 | 33,800 | — | — |
| 2023-12-06 | $12.76 | $13.28 | 26,600 | — | — |
| 2023-12-05 | $12.46 | $12.97 | 37,400 | — | — |
| 2023-12-04 | $12.78 | $13.30 | 104,900 | — | — |
| 2023-12-01 | $12.96 | $13.49 | 37,600 | — | — |
| 2023-11-30 | $12.30 | $12.80 | 24,200 | — | — |
| 2023-11-29 | $12.50 | $13.01 | 51,100 | — | — |
| 2023-11-28 | $11.94 | $12.42 | 92,200 | — | — |
| 2023-11-27 | $13.17 | $13.70 | 98,300 | — | — |
| 2023-11-24 | $14.18 | $14.76 | 91,900 | — | — |
| 2023-11-22 | $12.66 | $13.17 | 91,100 | — | — |
| 2023-11-21 | $13.63 | $14.18 | 117,700 | — | — |
| 2023-11-20 | $13.30 | $13.84 | 220,000 | — | — |
| 2023-11-17 | $12.76 | $13.28 | 118,900 | — | — |
| 2023-11-16 | $11.53 | $12.00 | 136,400 | — | — |
| 2023-11-15 | $12.00 | $12.49 | 95,000 | — | — |
| 2023-11-14 | $11.61 | $12.08 | 77,500 | — | — |
| 2023-11-13 | $10.97 | $11.42 | 76,400 | — | — |
| 2023-11-10 | $11.35 | $11.81 | 20,100 | — | — |
| 2023-11-09 | $11.27 | $11.73 | 52,500 | — | — |
| 2023-11-08 | $10.46 | $10.88 | 21,300 | — | — |
| 2023-11-07 | $10.38 | $10.80 | 61,400 | — | — |
| 2023-11-06 | $10.15 | $10.56 | 67,500 | — | — |
| 2023-11-03 | $9.39 | $9.77 | 32,300 | — | — |
| 2023-11-02 | $9.42 | $9.80 | 16,700 | — | — |
| 2023-11-01 | $9.37 | $9.75 | 35,600 | — | — |
| 2023-10-31 | $9.38 | $9.76 | 11,200 | — | — |
| 2023-10-30 | $9.31 | $9.69 | 6,600 | — | — |
| 2023-10-27 | $9.50 | $9.89 | 10,000 | — | — |
| 2023-10-26 | $9.38 | $9.76 | 60,300 | — | — |
| 2023-10-25 | $10.08 | $10.49 | 70,300 | — | — |
| 2023-10-24 | $9.81 | $10.21 | 25,400 | — | — |
| 2023-10-23 | $9.18 | $9.55 | 43,700 | — | — |
| 2023-10-20 | $9.11 | $9.48 | 64,100 | — | — |
| 2023-10-19 | $9.64 | $10.03 | 23,400 | — | — |
| 2023-10-18 | $10.42 | $10.84 | 42,400 | — | — |
| 2023-10-17 | $9.84 | $10.24 | 70,900 | — | — |
| 2023-10-16 | $9.62 | $10.01 | 107,200 | — | — |
| 2023-10-13 | $9.23 | $9.60 | 37,300 | — | — |
| 2023-10-12 | $9.08 | $9.45 | 102,300 | — | — |
| 2023-10-11 | $9.75 | $10.15 | 208,000 | — | — |
| 2023-10-10 | $11.35 | $11.81 | 53,500 | — | — |
| 2023-10-09 | $10.64 | $11.07 | 48,300 | — | — |
| 2023-10-06 | $10.57 | $11.00 | 46,500 | — | — |
| 2023-10-05 | $10.28 | $10.70 | 17,800 | — | — |
| 2023-10-04 | $10.33 | $10.75 | 41,200 | — | — |
| 2023-10-03 | $9.60 | $9.99 | 15,000 | — | — |
| 2023-10-02 | $9.62 | $10.01 | 17,100 | — | — |
| 2023-09-29 | $9.47 | $9.85 | 17,200 | — | — |
| 2023-09-28 | $9.01 | $9.38 | 21,700 | — | — |
| 2023-09-27 | $8.81 | $9.17 | 13,500 | — | — |
| 2023-09-26 | $8.83 | $9.19 | 8,100 | — | — |
| 2023-09-25 | $8.85 | $9.21 | 51,000 | — | — |
| 2023-09-22 | $9.38 | $9.76 | 59,700 | — | — |
| 2023-09-21 | $10.10 | $10.51 | 68,100 | — | — |
| 2023-09-20 | $10.14 | $10.55 | 67,600 | — | — |
| 2023-09-19 | $9.00 | $9.37 | 28,200 | — | — |
| 2023-09-18 | $8.19 | $8.52 | 50,300 | — | — |
| 2023-09-15 | $8.39 | $8.73 | 14,600 | — | — |
| 2023-09-14 | $8.27 | $8.61 | 12,800 | — | — |
| 2023-09-13 | $8.08 | $8.41 | 10,000 | — | — |
| 2023-09-12 | $8.12 | $8.45 | 8,100 | — | — |
| 2023-09-11 | $8.30 | $8.64 | 30,000 | — | — |
| 2023-09-08 | $8.27 | $8.61 | 27,400 | — | — |
| 2023-09-07 | $8.07 | $8.40 | 6,600 | — | — |
| 2023-09-06 | $8.16 | $8.49 | 20,600 | — | — |
| 2023-09-05 | $8.32 | $8.66 | 23,300 | — | — |
| 2023-09-01 | $8.40 | $8.74 | 29,400 | — | — |
| 2023-08-31 | $8.26 | $8.60 | 33,800 | — | — |
| 2023-08-30 | $8.28 | $8.62 | 42,100 | — | — |
| 2023-08-29 | $8.15 | $8.48 | 25,900 | — | — |
| 2023-08-28 | $8.32 | $8.66 | 32,700 | — | — |
| 2023-08-25 | $8.19 | $8.52 | 19,200 | — | — |
| 2023-08-24 | $8.15 | $8.48 | 31,000 | — | — |
| 2023-08-23 | $8.43 | $8.77 | 34,900 | — | — |
| 2023-08-22 | $8.87 | $9.23 | 31,600 | — | — |
| 2023-08-21 | $8.51 | $8.86 | 192,200 | — | — |
| 2023-08-18 | $7.66 | $7.97 | 26,500 | — | — |
| 2023-08-17 | $7.95 | $8.27 | 17,200 | — | — |
| 2023-08-16 | $7.27 | $7.56 | 17,800 | — | — |
| 2023-08-15 | $7.17 | $7.46 | 22,500 | — | — |
| 2023-08-14 | $7.48 | $7.78 | 45,300 | — | — |
| 2023-08-11 | $8.05 | $8.38 | 10,300 | — | — |
| 2023-08-10 | $7.76 | $8.07 | 8,900 | — | — |
| 2023-08-09 | $7.83 | $8.15 | 5,800 | — | — |
| 2023-08-08 | $7.71 | $8.02 | 8,400 | — | — |
| 2023-08-07 | $7.91 | $8.23 | 36,200 | — | — |
| 2023-08-04 | $7.20 | $7.49 | 9,000 | — | — |
| 2023-08-03 | $7.16 | $7.45 | 56,500 | — | — |
| 2023-08-02 | $7.61 | $7.92 | 12,500 | — | — |
| 2023-08-01 | $7.90 | $8.22 | 23,100 | — | — |
| 2023-07-31 | $8.16 | $8.49 | 90,300 | — | — |
| 2023-07-28 | $8.09 | $8.42 | 18,600 | — | — |
| 2023-07-27 | $7.90 | $8.22 | 70,400 | — | — |
| 2023-07-26 | $8.83 | $9.19 | 42,300 | — | — |
| 2023-07-25 | $9.11 | $9.48 | 58,500 | — | — |
| 2023-07-24 | $8.95 | $9.31 | 7,500 | — | — |
| 2023-07-21 | $8.99 | $9.35 | 8,800 | — | — |
| 2023-07-20 | $8.73 | $9.08 | 22,200 | — | — |
| 2023-07-19 | $9.22 | $9.59 | 15,100 | — | — |
| 2023-07-18 | $9.01 | $9.38 | 41,000 | — | — |
| 2023-07-17 | $9.08 | $9.45 | 79,600 | — | — |
| 2023-07-14 | $9.96 | $10.36 | 10,700 | — | — |
| 2023-07-13 | $9.68 | $10.07 | 58,700 | — | — |
| 2023-07-12 | $9.47 | $9.85 | 9,700 | — | — |
| 2023-07-11 | $9.57 | $9.96 | 56,600 | — | — |
| 2023-07-10 | $9.81 | $10.21 | 122,900 | — | — |
| 2023-07-07 | $9.96 | $10.36 | 13,900 | — | — |
| 2023-07-06 | $9.72 | $10.11 | 17,900 | — | — |
| 2023-07-05 | $9.92 | $10.32 | 41,700 | — | — |
| 2023-07-03 | $10.43 | $10.85 | 67,000 | — | — |
| 2023-06-30 | $9.35 | $9.73 | 52,900 | — | — |
| 2023-06-29 | $9.61 | $10.00 | 63,700 | — | — |
| 2023-06-28 | $10.29 | $10.71 | 20,000 | — | — |
| 2023-06-27 | $9.89 | $10.29 | 29,700 | — | — |
| 2023-06-26 | $9.34 | $9.72 | 66,500 | — | — |
| 2023-06-23 | $10.59 | $11.02 | 44,000 | — | — |
| 2023-06-22 | $10.96 | $11.40 | 28,200 | — | — |
| 2023-06-21 | $10.99 | $11.44 | 51,700 | — | — |
| 2023-06-20 | $10.74 | $11.18 | 131,900 | — | — |
| 2023-06-16 | $10.32 | $10.74 | 13,100 | — | — |
| 2023-06-15 | $10.28 | $10.70 | 71,700 | — | — |
| 2023-06-14 | $9.78 | $10.18 | 18,100 | — | — |
| 2023-06-13 | $9.87 | $10.27 | 38,700 | — | — |
| 2023-06-12 | $10.06 | $10.47 | 81,800 | — | — |
| 2023-06-09 | $9.50 | $9.89 | 11,600 | — | — |
| 2023-06-08 | $9.24 | $9.61 | 54,000 | — | — |
| 2023-06-07 | $9.98 | $10.38 | 41,800 | — | — |
| 2023-06-06 | $10.40 | $10.82 | 148,200 | — | — |
| 2023-06-05 | $9.39 | $9.77 | 56,900 | — | — |
| 2023-06-02 | $9.46 | $9.84 | 65,700 | — | — |
| 2023-06-01 | $8.90 | $9.26 | 93,900 | — | — |
| 2023-05-31 | $9.92 | $10.32 | 83,000 | — | — |
| 2023-05-30 | $8.34 | $8.68 | 86,100 | — | — |
| 2023-05-26 | $7.50 | $7.80 | 22,400 | — | — |
| 2023-05-25 | $7.59 | $7.90 | 35,500 | — | — |
| 2023-05-24 | $7.50 | $7.80 | 39,700 | — | — |
| 2023-05-23 | $7.45 | $7.75 | 71,500 | — | — |
| 2023-05-22 | $7.20 | $7.49 | 292,000 | — | — |
| 2023-05-19 | $6.17 | $6.42 | 135,300 | — | — |
| 2023-05-18 | $5.41 | $5.63 | 844,800 | — | — |
| 2023-05-17 | $3.95 | $4.11 | 10,500 | — | — |
| 2023-05-16 | $3.91 | $4.07 | 5,400 | — | — |
| 2023-05-15 | $3.91 | $4.07 | 400 | — | — |
| 2023-05-12 | $3.92 | $4.08 | 500 | — | — |
| 2023-05-11 | $3.91 | $4.07 | 5,100 | — | — |
| 2023-05-10 | $3.94 | $4.10 | 2,400 | — | — |
| 2023-05-09 | $3.99 | $4.15 | 1,000 | — | — |
| 2023-05-08 | $4.03 | $4.19 | 300 | — | — |
| 2023-05-05 | $4.03 | $4.19 | 3,800 | — | — |
| 2023-05-04 | $3.92 | $4.08 | 1,000 | — | — |
| 2023-05-03 | $3.91 | $4.07 | 300 | — | — |
| 2023-05-02 | $3.91 | $4.07 | 400 | — | — |
| 2023-05-01 | $3.92 | $4.08 | 4,000 | — | — |
| 2023-04-28 | $3.94 | $4.10 | 900 | — | — |
| 2023-04-27 | $3.92 | $4.08 | 5,900 | — | — |
| 2023-04-26 | $4.01 | $4.17 | 4,300 | — | — |
| 2023-04-25 | $3.90 | $4.06 | 2,300 | — | — |
| 2023-04-24 | $3.94 | $4.10 | 1,200 | — | — |
| 2023-04-21 | $3.99 | $4.15 | 1,400 | — | — |
| 2023-04-20 | $4.01 | $4.17 | 2,200 | — | — |
| 2023-04-19 | $4.05 | $4.21 | 1,200 | — | — |
| 2023-04-18 | $4.03 | $4.19 | 2,200 | — | — |
| 2023-04-17 | $4.03 | $4.19 | 1,700 | — | — |
| 2023-04-14 | $4.06 | $4.22 | 700 | — | — |
| 2023-04-13 | $4.00 | $4.16 | 200 | — | — |
| 2023-04-12 | $3.94 | $4.10 | 4,200 | — | — |
| 2023-04-11 | $3.92 | $4.08 | 4,100 | — | — |
| 2023-04-10 | $4.04 | $4.20 | 8,300 | — | — |
| 2023-04-06 | $3.92 | $4.08 | 1,500 | — | — |
| 2023-04-05 | $3.93 | $4.09 | 4,400 | — | — |
| 2023-04-04 | $4.01 | $4.17 | 9,300 | — | — |
| 2023-04-03 | $4.04 | $4.20 | 5,700 | — | — |
| 2023-03-31 | $4.15 | $4.32 | 900 | — | — |
| 2023-03-30 | $4.25 | $4.42 | 2,100 | — | — |
| 2023-03-29 | $4.17 | $4.34 | 800 | — | — |
| 2023-03-28 | $4.12 | $4.29 | 5,600 | — | — |
| 2023-03-27 | $3.99 | $4.15 | 4,900 | — | — |
| 2023-03-24 | $4.09 | $4.26 | 17,900 | — | — |
| 2023-03-23 | $4.07 | $4.24 | 6,000 | — | — |
| 2023-03-22 | $4.14 | $4.31 | 1,200 | — | — |
| 2023-03-21 | $4.19 | $4.36 | 4,500 | — | — |
| 2023-03-20 | $4.28 | $4.45 | 2,600 | — | — |
| 2023-03-17 | $4.15 | $4.32 | 500 | — | — |
| 2023-03-16 | $4.24 | $4.41 | 7,000 | — | — |
| 2023-03-15 | $4.30 | $4.47 | 2,300 | — | — |
| 2023-03-14 | $4.22 | $4.39 | 3,100 | — | — |
| 2023-03-13 | $4.31 | $4.48 | 6,300 | — | — |
| 2023-03-10 | $4.30 | $4.47 | 12,500 | — | — |
| 2023-03-09 | $4.34 | $4.52 | 37,900 | — | — |
| 2023-03-08 | $4.13 | $4.30 | 700 | — | — |
| 2023-03-07 | $4.22 | $4.39 | 6,500 | — | — |
| 2023-03-06 | $4.26 | $4.43 | 3,200 | — | — |
| 2023-03-03 | $4.15 | $4.32 | 2,300 | — | — |
| 2023-03-02 | $4.23 | $4.40 | 4,900 | — | — |
| 2023-03-01 | $4.18 | $4.35 | 4,800 | — | — |
| 2023-02-28 | $4.26 | $4.43 | 2,000 | — | — |
| 2023-02-27 | $4.13 | $4.30 | 4,900 | — | — |
| 2023-02-24 | $4.15 | $4.32 | 500 | — | — |
| 2023-02-23 | $4.19 | $4.36 | 0 | — | — |
| 2023-02-22 | $4.19 | $4.36 | 600 | — | — |
| 2023-02-21 | $4.13 | $4.30 | 2,900 | — | — |
| 2023-02-17 | $4.22 | $4.39 | 0 | — | — |
| 2023-02-16 | $4.22 | $4.39 | 300 | — | — |
| 2023-02-15 | $4.21 | $4.38 | 7,700 | — | — |
| 2023-02-14 | $4.28 | $4.45 | 200 | — | — |
| 2023-02-13 | $4.29 | $4.46 | 2,600 | — | — |
| 2023-02-10 | $4.20 | $4.37 | 1,300 | — | — |
| 2023-02-09 | $4.25 | $4.42 | 900 | — | — |
| 2023-02-08 | $4.39 | $4.57 | 300 | — | — |
| 2023-02-07 | $4.39 | $4.57 | 1,500 | — | — |
| 2023-02-06 | $4.30 | $4.47 | 8,000 | — | — |
| 2023-02-03 | $4.39 | $4.57 | 2,200 | — | — |
| 2023-02-02 | $4.36 | $4.54 | 23,800 | — | — |
| 2023-02-01 | $4.34 | $4.52 | 26,500 | — | — |
| 2023-01-31 | $4.58 | $4.77 | 4,900 | — | — |
| 2023-01-30 | $4.51 | $4.69 | 2,400 | — | — |
| 2023-01-27 | $4.51 | $4.69 | 2,900 | — | — |
| 2023-01-26 | $4.50 | $4.68 | 2,900 | — | — |
| 2023-01-25 | $4.45 | $4.63 | 1,600 | — | — |
| 2023-01-24 | $4.40 | $4.58 | 6,400 | — | — |
| 2023-01-23 | $4.41 | $4.59 | 8,100 | — | — |
| 2023-01-20 | $4.47 | $4.65 | 2,400 | — | — |
| 2023-01-19 | $4.40 | $4.58 | 2,900 | — | — |
| 2023-01-18 | $4.40 | $4.58 | 6,700 | — | — |
| 2023-01-17 | $4.35 | $4.53 | 10,000 | — | — |
| 2023-01-13 | $4.36 | $4.54 | 1,900 | — | — |
| 2023-01-12 | $4.46 | $4.64 | 4,400 | — | — |
| 2023-01-11 | $4.40 | $4.58 | 7,100 | — | — |
| 2023-01-10 | $4.33 | $4.51 | 5,500 | — | — |
| 2023-01-09 | $4.35 | $4.53 | 13,800 | — | — |
| 2023-01-06 | $4.29 | $4.46 | 400 | — | — |
| 2023-01-05 | $4.28 | $4.45 | 5,600 | — | — |
| 2023-01-04 | $4.22 | $4.39 | 2,000 | — | — |
| 2023-01-03 | $4.25 | $4.42 | 22,700 | — | — |