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
- 1991-08-27 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 | $8.74 | $8.87 | 604,800 | — | — |
| 2023-12-28 | $8.76 | $8.89 | 160,000 | — | — |
| 2023-12-27 | $8.87 | $9.00 | 369,700 | — | — |
| 2023-12-26 | $8.94 | $9.07 | 116,100 | — | — |
| 2023-12-22 | $8.88 | $9.01 | 207,000 | — | — |
| 2023-12-21 | $8.95 | $9.08 | 578,200 | — | — |
| 2023-12-20 | $8.92 | $9.05 | 452,100 | — | — |
| 2023-12-19 | $8.92 | $9.05 | 388,700 | — | — |
| 2023-12-18 | $8.84 | $8.97 | 354,400 | — | — |
| 2023-12-15 | $8.72 | $8.85 | 1,079,400 | — | — |
| 2023-12-14 | $8.91 | $9.04 | 408,800 | — | — |
| 2023-12-13 | $8.90 | $9.03 | 662,700 | — | — |
| 2023-12-12 | $8.66 | $8.79 | 245,000 | — | — |
| 2023-12-11 | $8.67 | $8.80 | 232,200 | — | — |
| 2023-12-08 | $8.69 | $8.82 | 189,400 | — | — |
| 2023-12-07 | $8.67 | $8.80 | 237,300 | — | — |
| 2023-12-06 | $8.47 | $8.60 | 317,400 | — | — |
| 2023-12-05 | $8.69 | $8.82 | 499,900 | — | — |
| 2023-12-04 | $8.76 | $8.89 | 607,700 | — | — |
| 2023-12-01 | $8.38 | $8.51 | 435,900 | — | — |
| 2023-11-30 | $8.20 | $8.32 | 500,600 | — | — |
| 2023-11-29 | $8.07 | $8.19 | 472,900 | — | — |
| 2023-11-28 | $8.11 | $8.23 | 808,600 | — | — |
| 2023-11-27 | $8.11 | $8.23 | 440,700 | — | — |
| 2023-11-24 | $8.24 | $8.36 | 106,500 | — | — |
| 2023-11-22 | $8.28 | $8.40 | 361,100 | — | — |
| 2023-11-21 | $8.29 | $8.41 | 342,200 | — | — |
| 2023-11-20 | $8.39 | $8.52 | 418,100 | — | — |
| 2023-11-17 | $8.24 | $8.36 | 609,700 | — | — |
| 2023-11-16 | $8.32 | $8.44 | 715,300 | — | — |
| 2023-11-15 | $8.61 | $8.74 | 430,200 | — | — |
| 2023-11-14 | $8.52 | $8.65 | 339,000 | — | — |
| 2023-11-13 | $8.25 | $8.37 | 224,800 | — | — |
| 2023-11-10 | $8.22 | $8.34 | 231,800 | — | — |
| 2023-11-09 | $8.28 | $8.40 | 184,100 | — | — |
| 2023-11-08 | $8.24 | $8.36 | 130,200 | — | — |
| 2023-11-07 | $8.31 | $8.43 | 164,000 | — | — |
| 2023-11-06 | $8.50 | $8.63 | 242,100 | — | — |
| 2023-11-03 | $8.49 | $8.62 | 452,900 | — | — |
| 2023-11-02 | $8.38 | $8.51 | 506,500 | — | — |
| 2023-11-01 | $8.14 | $8.26 | 251,200 | — | — |
| 2023-10-31 | $8.20 | $8.32 | 211,700 | — | — |
| 2023-10-30 | $8.14 | $8.26 | 240,300 | — | — |
| 2023-10-27 | $8.02 | $8.14 | 394,000 | — | — |
| 2023-10-26 | $8.01 | $8.13 | 452,200 | — | — |
| 2023-10-25 | $7.70 | $7.82 | 309,500 | — | — |
| 2023-10-24 | $7.87 | $7.99 | 263,400 | — | — |
| 2023-10-23 | $7.94 | $8.06 | 409,600 | — | — |
| 2023-10-20 | $7.98 | $8.10 | 301,900 | — | — |
| 2023-10-19 | $7.85 | $7.97 | 788,300 | — | — |
| 2023-10-18 | $8.03 | $8.15 | 244,200 | — | — |
| 2023-10-17 | $8.23 | $8.35 | 426,600 | — | — |
| 2023-10-16 | $8.02 | $8.14 | 437,400 | — | — |
| 2023-10-13 | $8.06 | $8.18 | 509,800 | — | — |
| 2023-10-12 | $8.29 | $8.41 | 213,400 | — | — |
| 2023-10-11 | $8.37 | $8.50 | 158,000 | — | — |
| 2023-10-10 | $8.35 | $8.47 | 214,700 | — | — |
| 2023-10-09 | $8.33 | $8.45 | 274,800 | — | — |
| 2023-10-06 | $8.38 | $8.51 | 306,500 | — | — |
| 2023-10-05 | $8.36 | $8.49 | 236,200 | — | — |
| 2023-10-04 | $8.35 | $8.47 | 285,200 | — | — |
| 2023-10-03 | $8.28 | $8.40 | 299,100 | — | — |
| 2023-10-02 | $8.31 | $8.43 | 475,600 | — | — |
| 2023-09-29 | $8.25 | $8.37 | 1,045,300 | — | — |
| 2023-09-28 | $8.06 | $8.18 | 446,100 | — | — |
| 2023-09-27 | $7.98 | $8.10 | 553,400 | — | — |
| 2023-09-26 | $7.77 | $7.89 | 202,000 | — | — |
| 2023-09-25 | $7.84 | $7.96 | 354,300 | — | — |
| 2023-09-22 | $7.76 | $7.88 | 336,800 | — | — |
| 2023-09-21 | $7.83 | $7.95 | 327,000 | — | — |
| 2023-09-20 | $7.87 | $7.99 | 471,400 | — | — |
| 2023-09-19 | $7.87 | $7.99 | 265,900 | — | — |
| 2023-09-18 | $7.88 | $8.00 | 355,200 | — | — |
| 2023-09-15 | $7.96 | $8.08 | 1,255,900 | — | — |
| 2023-09-14 | $8.02 | $8.14 | 233,300 | — | — |
| 2023-09-13 | $8.01 | $8.13 | 344,900 | — | — |
| 2023-09-12 | $8.05 | $8.17 | 935,400 | — | — |
| 2023-09-11 | $8.12 | $8.24 | 380,000 | — | — |
| 2023-09-08 | $8.16 | $8.28 | 241,900 | — | — |
| 2023-09-07 | $8.16 | $8.28 | 332,400 | — | — |
| 2023-09-06 | $8.22 | $8.34 | 235,800 | — | — |
| 2023-09-05 | $8.21 | $8.33 | 458,100 | — | — |
| 2023-09-01 | $8.41 | $8.54 | 273,000 | — | — |
| 2023-08-31 | $8.41 | $8.54 | 332,600 | — | — |
| 2023-08-30 | $8.48 | $8.61 | 308,200 | — | — |
| 2023-08-29 | $8.70 | $8.83 | 219,600 | — | — |
| 2023-08-28 | $8.70 | $8.83 | 229,600 | — | — |
| 2023-08-25 | $8.70 | $8.83 | 271,200 | — | — |
| 2023-08-24 | $8.65 | $8.78 | 423,300 | — | — |
| 2023-08-23 | $8.69 | $8.82 | 239,400 | — | — |
| 2023-08-22 | $8.59 | $8.72 | 284,800 | — | — |
| 2023-08-21 | $8.55 | $8.68 | 282,000 | — | — |
| 2023-08-18 | $8.61 | $8.74 | 227,200 | — | — |
| 2023-08-17 | $8.63 | $8.76 | 331,400 | — | — |
| 2023-08-16 | $8.61 | $8.74 | 252,000 | — | — |
| 2023-08-15 | $8.83 | $8.96 | 350,500 | — | — |
| 2023-08-14 | $8.84 | $8.97 | 370,500 | — | — |
| 2023-08-11 | $9.06 | $9.20 | 215,300 | — | — |
| 2023-08-10 | $9.04 | $9.18 | 347,300 | — | — |
| 2023-08-09 | $9.13 | $9.27 | 286,900 | — | — |
| 2023-08-08 | $9.21 | $9.35 | 381,700 | — | — |
| 2023-08-07 | $9.31 | $9.45 | 354,100 | — | — |
| 2023-08-04 | $9.23 | $9.37 | 585,900 | — | — |
| 2023-08-03 | $9.42 | $9.56 | 666,500 | — | — |
| 2023-08-02 | $8.84 | $8.97 | 330,800 | — | — |
| 2023-08-01 | $9.05 | $9.19 | 383,400 | — | — |
| 2023-07-31 | $9.06 | $9.20 | 221,900 | — | — |
| 2023-07-28 | $9.07 | $9.21 | 202,700 | — | — |
| 2023-07-27 | $9.11 | $9.25 | 265,100 | — | — |
| 2023-07-26 | $9.24 | $9.38 | 312,000 | — | — |
| 2023-07-25 | $9.21 | $9.35 | 642,900 | — | — |
| 2023-07-24 | $9.33 | $9.47 | 458,500 | — | — |
| 2023-07-21 | $9.25 | $9.39 | 438,400 | — | — |
| 2023-07-20 | $9.20 | $9.34 | 579,800 | — | — |
| 2023-07-19 | $9.25 | $9.39 | 925,500 | — | — |
| 2023-07-18 | $9.07 | $9.21 | 994,200 | — | — |
| 2023-07-17 | $8.78 | $8.91 | 507,900 | — | — |
| 2023-07-14 | $8.77 | $8.90 | 361,800 | — | — |
| 2023-07-13 | $8.74 | $8.87 | 415,300 | — | — |
| 2023-07-12 | $8.71 | $8.84 | 531,200 | — | — |
| 2023-07-11 | $8.61 | $8.74 | 750,700 | — | — |
| 2023-07-10 | $8.68 | $8.81 | 480,000 | — | — |
| 2023-07-07 | $8.47 | $8.60 | 754,500 | — | — |
| 2023-07-06 | $8.29 | $8.41 | 636,500 | — | — |
| 2023-07-05 | $8.27 | $8.39 | 533,600 | — | — |
| 2023-07-03 | $8.36 | $8.49 | 257,300 | — | — |
| 2023-06-30 | $8.38 | $8.51 | 789,300 | — | — |
| 2023-06-29 | $8.31 | $8.43 | 486,200 | — | — |
| 2023-06-28 | $8.13 | $8.25 | 634,500 | — | — |
| 2023-06-27 | $8.11 | $8.23 | 924,900 | — | — |
| 2023-06-26 | $8.25 | $8.37 | 1,315,200 | — | — |
| 2023-06-23 | $8.68 | $8.81 | 8,263,300 | — | — |
| 2023-06-22 | $8.65 | $8.78 | 1,489,900 | — | — |
| 2023-06-21 | $8.30 | $8.42 | 1,414,500 | — | — |
| 2023-06-20 | $8.26 | $8.38 | 677,100 | — | — |
| 2023-06-16 | $8.34 | $8.46 | 1,157,200 | — | — |
| 2023-06-15 | $8.50 | $8.63 | 680,100 | — | — |
| 2023-06-14 | $8.61 | $8.74 | 472,600 | — | — |
| 2023-06-13 | $8.72 | $8.85 | 511,500 | — | — |
| 2023-06-12 | $8.66 | $8.79 | 573,100 | — | — |
| 2023-06-09 | $8.60 | $8.73 | 369,000 | — | — |
| 2023-06-08 | $8.79 | $8.92 | 581,500 | — | — |
| 2023-06-07 | $8.71 | $8.84 | 1,236,200 | — | — |
| 2023-06-06 | $8.53 | $8.66 | 786,300 | — | — |
| 2023-06-05 | $8.36 | $8.49 | 571,600 | — | — |
| 2023-06-02 | $8.46 | $8.59 | 440,800 | — | — |
| 2023-06-01 | $8.29 | $8.41 | 518,800 | — | — |
| 2023-05-31 | $8.34 | $8.46 | 876,300 | — | — |
| 2023-05-30 | $8.58 | $8.71 | 1,155,500 | — | — |
| 2023-05-26 | $8.26 | $8.38 | 670,100 | — | — |
| 2023-05-25 | $8.48 | $8.61 | 383,700 | — | — |
| 2023-05-24 | $8.48 | $8.61 | 359,800 | — | — |
| 2023-05-23 | $8.72 | $8.85 | 435,000 | — | — |
| 2023-05-22 | $8.76 | $8.89 | 357,400 | — | — |
| 2023-05-19 | $8.80 | $8.93 | 553,000 | — | — |
| 2023-05-18 | $8.80 | $8.93 | 365,400 | — | — |
| 2023-05-17 | $8.78 | $8.91 | 359,100 | — | — |
| 2023-05-16 | $8.74 | $8.87 | 266,700 | — | — |
| 2023-05-15 | $8.75 | $8.88 | 487,700 | — | — |
| 2023-05-12 | $8.75 | $8.88 | 297,200 | — | — |
| 2023-05-11 | $8.87 | $9.00 | 470,400 | — | — |
| 2023-05-10 | $8.98 | $9.11 | 350,500 | — | — |
| 2023-05-09 | $9.10 | $9.24 | 920,100 | — | — |
| 2023-05-08 | $9.01 | $9.14 | 591,300 | — | — |
| 2023-05-05 | $9.18 | $9.32 | 1,192,800 | — | — |
| 2023-05-04 | $8.60 | $8.73 | 1,188,900 | — | — |
| 2023-05-03 | $8.74 | $8.87 | 465,100 | — | — |
| 2023-05-02 | $8.73 | $8.86 | 472,000 | — | — |
| 2023-05-01 | $8.78 | $8.91 | 420,900 | — | — |
| 2023-04-28 | $8.61 | $8.74 | 462,800 | — | — |
| 2023-04-27 | $8.75 | $8.88 | 469,200 | — | — |
| 2023-04-26 | $8.71 | $8.84 | 346,500 | — | — |
| 2023-04-25 | $8.78 | $8.91 | 389,800 | — | — |
| 2023-04-24 | $8.72 | $8.85 | 465,800 | — | — |
| 2023-04-21 | $8.69 | $8.82 | 365,700 | — | — |
| 2023-04-20 | $8.95 | $9.08 | 332,000 | — | — |
| 2023-04-19 | $9.18 | $9.32 | 513,000 | — | — |
| 2023-04-18 | $9.17 | $9.31 | 324,000 | — | — |
| 2023-04-17 | $9.01 | $9.14 | 260,500 | — | — |
| 2023-04-14 | $9.07 | $9.21 | 246,700 | — | — |
| 2023-04-13 | $9.06 | $9.20 | 281,200 | — | — |
| 2023-04-12 | $8.95 | $9.08 | 290,500 | — | — |
| 2023-04-11 | $8.80 | $8.93 | 537,300 | — | — |
| 2023-04-10 | $8.79 | $8.92 | 520,600 | — | — |
| 2023-04-06 | $8.71 | $8.84 | 281,400 | — | — |
| 2023-04-05 | $8.66 | $8.79 | 328,400 | — | — |
| 2023-04-04 | $8.53 | $8.66 | 316,000 | — | — |
| 2023-04-03 | $8.54 | $8.67 | 376,000 | — | — |
| 2023-03-31 | $8.60 | $8.73 | 661,300 | — | — |
| 2023-03-30 | $8.50 | $8.63 | 334,500 | — | — |
| 2023-03-29 | $8.52 | $8.65 | 281,200 | — | — |
| 2023-03-28 | $8.52 | $8.65 | 266,000 | — | — |
| 2023-03-27 | $8.52 | $8.65 | 460,800 | — | — |
| 2023-03-24 | $8.37 | $8.50 | 435,200 | — | — |
| 2023-03-23 | $8.14 | $8.26 | 395,300 | — | — |
| 2023-03-22 | $8.13 | $8.25 | 580,200 | — | — |
| 2023-03-21 | $8.33 | $8.45 | 689,700 | — | — |
| 2023-03-20 | $8.21 | $8.33 | 933,000 | — | — |
| 2023-03-17 | $8.23 | $8.35 | 1,675,900 | — | — |
| 2023-03-16 | $8.31 | $8.43 | 773,500 | — | — |
| 2023-03-15 | $8.22 | $8.34 | 1,691,600 | — | — |
| 2023-03-14 | $8.47 | $8.60 | 532,700 | — | — |
| 2023-03-13 | $8.29 | $8.41 | 536,400 | — | — |
| 2023-03-10 | $8.56 | $8.69 | 524,800 | — | — |
| 2023-03-09 | $8.72 | $8.85 | 397,900 | — | — |
| 2023-03-08 | $8.87 | $9.00 | 758,100 | — | — |
| 2023-03-07 | $8.92 | $9.05 | 604,400 | — | — |
| 2023-03-06 | $8.88 | $9.01 | 484,800 | — | — |
| 2023-03-03 | $9.06 | $9.20 | 345,000 | — | — |
| 2023-03-02 | $8.90 | $9.03 | 340,100 | — | — |
| 2023-03-01 | $8.87 | $9.00 | 412,200 | — | — |
| 2023-02-28 | $8.82 | $8.95 | 519,200 | — | — |
| 2023-02-27 | $8.87 | $9.00 | 294,900 | — | — |
| 2023-02-24 | $8.88 | $9.01 | 415,300 | — | — |
| 2023-02-23 | $8.88 | $9.01 | 1,009,800 | — | — |
| 2023-02-22 | $8.94 | $9.07 | 790,900 | — | — |
| 2023-02-21 | $8.94 | $9.07 | 665,300 | — | — |
| 2023-02-17 | $9.12 | $9.26 | 606,600 | — | — |
| 2023-02-16 | $9.11 | $9.25 | 398,200 | — | — |
| 2023-02-15 | $9.09 | $9.23 | 408,200 | — | — |
| 2023-02-14 | $9.00 | $9.13 | 806,700 | — | — |
| 2023-02-13 | $9.27 | $9.41 | 452,300 | — | — |
| 2023-02-10 | $8.93 | $9.06 | 859,600 | — | — |
| 2023-02-09 | $9.09 | $9.23 | 487,900 | — | — |
| 2023-02-08 | $9.14 | $9.28 | 410,700 | — | — |
| 2023-02-07 | $9.07 | $9.21 | 763,900 | — | — |
| 2023-02-06 | $9.31 | $9.45 | 465,900 | — | — |
| 2023-02-03 | $9.34 | $9.48 | 1,548,400 | — | — |
| 2023-02-02 | $9.03 | $9.17 | 1,040,300 | — | — |
| 2023-02-01 | $9.03 | $9.17 | 716,100 | — | — |
| 2023-01-31 | $9.11 | $9.25 | 359,700 | — | — |
| 2023-01-30 | $8.87 | $9.00 | 286,000 | — | — |
| 2023-01-27 | $9.04 | $9.18 | 274,600 | — | — |
| 2023-01-26 | $9.07 | $9.21 | 432,100 | — | — |
| 2023-01-25 | $9.28 | $9.42 | 1,524,100 | — | — |
| 2023-01-24 | $9.18 | $9.32 | 792,600 | — | — |
| 2023-01-23 | $9.07 | $9.21 | 1,232,100 | — | — |
| 2023-01-20 | $8.63 | $8.76 | 332,100 | — | — |
| 2023-01-19 | $8.51 | $8.64 | 276,600 | — | — |
| 2023-01-18 | $8.50 | $8.63 | 332,600 | — | — |
| 2023-01-17 | $8.61 | $8.74 | 325,100 | — | — |
| 2023-01-13 | $8.73 | $8.86 | 453,800 | — | — |
| 2023-01-12 | $8.87 | $9.00 | 412,300 | — | — |
| 2023-01-11 | $9.00 | $9.13 | 1,071,100 | — | — |
| 2023-01-10 | $9.09 | $9.23 | 920,200 | — | — |
| 2023-01-09 | $8.82 | $8.95 | 361,700 | — | — |
| 2023-01-06 | $8.90 | $9.03 | 597,300 | — | — |
| 2023-01-05 | $8.68 | $8.81 | 634,000 | — | — |
| 2023-01-04 | $8.72 | $8.85 | 1,049,700 | — | — |
| 2023-01-03 | $8.33 | $8.45 | 488,900 | — | — |