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
- 1980-06-18 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 | $10.95 | $15.85 | 9,400 | — | — |
| 2023-12-28 | $10.91 | $15.79 | 5,900 | — | — |
| 2023-12-27 | $11.06 | $16.00 | 13,600 | — | — |
| 2023-12-26 | $11.07 | $16.02 | 84,700 | — | — |
| 2023-12-22 | $10.30 | $14.90 | 24,200 | — | — |
| 2023-12-21 | $10.02 | $14.50 | 29,700 | — | — |
| 2023-12-20 | $9.88 | $14.30 | 56,400 | — | — |
| 2023-12-19 | $9.93 | $14.37 | 61,500 | — | — |
| 2023-12-18 | $10.17 | $14.72 | 54,900 | — | — |
| 2023-12-15 | $9.94 | $14.38 | 112,300 | — | — |
| 2023-12-14 | $9.84 | $14.24 | 55,200 | — | — |
| 2023-12-13 | $10.00 | $14.47 | 127,700 | — | — |
| 2023-12-12 | $10.35 | $14.98 | 294,500 | — | — |
| 2023-12-11 | $9.92 | $14.35 | 38,700 | — | — |
| 2023-12-08 | $10.42 | $15.08 | 18,900 | — | — |
| 2023-12-07 | $10.45 | $15.12 | 15,400 | — | — |
| 2023-12-06 | $10.15 | $14.69 | 52,900 | — | — |
| 2023-12-05 | $10.58 | $15.31 | 39,200 | — | — |
| 2023-12-04 | $10.43 | $15.09 | 43,000 | — | — |
| 2023-12-01 | $10.48 | $15.17 | 68,400 | — | — |
| 2023-11-30 | $9.87 | $14.28 | 24,600 | — | — |
| 2023-11-29 | $9.80 | $14.18 | 90,500 | — | — |
| 2023-11-28 | $9.70 | $14.04 | 101,400 | — | — |
| 2023-11-27 | $9.18 | $13.28 | 41,300 | — | — |
| 2023-11-24 | $9.16 | $13.26 | 30,000 | — | — |
| 2023-11-22 | $9.00 | $13.02 | 30,300 | — | — |
| 2023-11-21 | $9.04 | $13.08 | 141,700 | — | — |
| 2023-11-20 | $8.28 | $11.98 | 72,700 | — | — |
| 2023-11-17 | $8.40 | $12.16 | 71,900 | — | — |
| 2023-11-16 | $8.14 | $11.78 | 63,500 | — | — |
| 2023-11-15 | $7.95 | $11.50 | 71,500 | — | — |
| 2023-11-14 | $7.53 | $10.90 | 14,000 | — | — |
| 2023-11-13 | $7.52 | $10.88 | 23,500 | — | — |
| 2023-11-10 | $7.67 | $11.10 | 5,500 | — | — |
| 2023-11-09 | $7.55 | $10.93 | 30,300 | — | — |
| 2023-11-08 | $7.29 | $10.55 | 16,000 | — | — |
| 2023-11-07 | $7.35 | $10.64 | 19,200 | — | — |
| 2023-11-06 | $7.33 | $10.61 | 4,500 | — | — |
| 2023-11-03 | $7.55 | $10.93 | 6,200 | — | — |
| 2023-11-02 | $7.51 | $10.87 | 6,000 | — | — |
| 2023-11-01 | $7.31 | $10.58 | 48,000 | — | — |
| 2023-10-31 | $7.46 | $10.80 | 17,400 | — | — |
| 2023-10-30 | $7.56 | $10.94 | 4,200 | — | — |
| 2023-10-27 | $7.60 | $11.00 | 5,100 | — | — |
| 2023-10-26 | $7.58 | $10.97 | 3,600 | — | — |
| 2023-10-25 | $7.50 | $10.85 | 5,100 | — | — |
| 2023-10-24 | $7.42 | $10.74 | 9,400 | — | — |
| 2023-10-23 | $7.40 | $10.71 | 7,200 | — | — |
| 2023-10-20 | $7.62 | $11.03 | 7,200 | — | — |
| 2023-10-19 | $7.53 | $10.90 | 5,600 | — | — |
| 2023-10-18 | $7.65 | $11.07 | 22,300 | — | — |
| 2023-10-17 | $7.68 | $11.11 | 24,400 | — | — |
| 2023-10-16 | $7.63 | $11.04 | 97,200 | — | — |
| 2023-10-13 | $7.16 | $10.36 | 13,800 | — | — |
| 2023-10-12 | $7.47 | $10.81 | 13,500 | — | — |
| 2023-10-11 | $7.38 | $10.68 | 18,300 | — | — |
| 2023-10-10 | $7.30 | $10.56 | 185,500 | — | — |
| 2023-10-09 | $7.10 | $10.27 | 26,500 | — | — |
| 2023-10-06 | $6.93 | $10.03 | 2,000 | — | — |
| 2023-10-05 | $7.06 | $10.22 | 6,800 | — | — |
| 2023-10-04 | $6.96 | $10.07 | 4,600 | — | — |
| 2023-10-03 | $6.92 | $10.01 | 25,500 | — | — |
| 2023-10-02 | $6.90 | $9.98 | 8,700 | — | — |
| 2023-09-29 | $6.94 | $10.04 | 7,700 | — | — |
| 2023-09-28 | $6.82 | $9.87 | 30,800 | — | — |
| 2023-09-27 | $6.81 | $9.85 | 6,000 | — | — |
| 2023-09-26 | $6.79 | $9.83 | 11,700 | — | — |
| 2023-09-25 | $6.78 | $9.81 | 8,000 | — | — |
| 2023-09-22 | $6.72 | $9.72 | 24,400 | — | — |
| 2023-09-21 | $6.97 | $10.09 | 23,600 | — | — |
| 2023-09-20 | $7.00 | $10.13 | 54,300 | — | — |
| 2023-09-19 | $7.05 | $10.20 | 15,900 | — | — |
| 2023-09-18 | $7.05 | $10.20 | 40,500 | — | — |
| 2023-09-15 | $7.13 | $10.32 | 137,700 | — | — |
| 2023-09-14 | $6.57 | $9.51 | 88,400 | — | — |
| 2023-09-13 | $6.48 | $9.38 | 20,500 | — | — |
| 2023-09-12 | $6.36 | $9.20 | 2,900 | — | — |
| 2023-09-11 | $6.41 | $9.28 | 2,400 | — | — |
| 2023-09-08 | $6.64 | $9.61 | 1,700 | — | — |
| 2023-09-07 | $6.55 | $9.48 | 1,000 | — | — |
| 2023-09-06 | $6.67 | $9.65 | 700 | — | — |
| 2023-09-05 | $6.64 | $9.61 | 2,100 | — | — |
| 2023-09-01 | $6.60 | $9.55 | 2,100 | — | — |
| 2023-08-31 | $6.61 | $9.57 | 8,500 | — | — |
| 2023-08-30 | $6.52 | $9.43 | 5,400 | — | — |
| 2023-08-29 | $6.50 | $9.41 | 6,800 | — | — |
| 2023-08-28 | $6.50 | $9.41 | 500 | — | — |
| 2023-08-25 | $6.42 | $9.29 | 100 | — | — |
| 2023-08-24 | $6.57 | $9.51 | 3,600 | — | — |
| 2023-08-23 | $6.57 | $9.51 | 500 | — | — |
| 2023-08-22 | $6.52 | $9.43 | 700 | — | — |
| 2023-08-21 | $6.45 | $9.33 | 800 | — | — |
| 2023-08-18 | $6.42 | $9.29 | 2,000 | — | — |
| 2023-08-17 | $6.70 | $9.70 | 700 | — | — |
| 2023-08-16 | $6.76 | $9.78 | 600 | — | — |
| 2023-08-15 | $6.55 | $9.48 | 6,600 | — | — |
| 2023-08-14 | $6.69 | $9.68 | 2,600 | — | — |
| 2023-08-11 | $6.90 | $9.98 | 3,800 | — | — |
| 2023-08-10 | $6.92 | $10.01 | 3,500 | — | — |
| 2023-08-09 | $6.98 | $10.10 | 2,000 | — | — |
| 2023-08-08 | $6.70 | $9.70 | 1,300 | — | — |
| 2023-08-07 | $6.80 | $9.84 | 1,500 | — | — |
| 2023-08-04 | $6.94 | $10.04 | 900 | — | — |
| 2023-08-03 | $6.82 | $9.87 | 400 | — | — |
| 2023-08-02 | $6.92 | $10.01 | 1,100 | — | — |
| 2023-08-01 | $7.00 | $10.13 | 11,400 | — | — |
| 2023-07-31 | $6.91 | $10.00 | 5,400 | — | — |
| 2023-07-28 | $6.96 | $10.07 | 2,200 | — | — |
| 2023-07-27 | $7.01 | $10.14 | 2,800 | — | — |
| 2023-07-26 | $6.98 | $10.10 | 12,000 | — | — |
| 2023-07-25 | $6.81 | $9.85 | 12,300 | — | — |
| 2023-07-24 | $6.89 | $9.97 | 13,900 | — | — |
| 2023-07-21 | $6.80 | $9.84 | 42,400 | — | — |
| 2023-07-20 | $7.05 | $10.20 | 3,500 | — | — |
| 2023-07-19 | $7.09 | $10.26 | 9,300 | — | — |
| 2023-07-18 | $7.10 | $10.27 | 5,400 | — | — |
| 2023-07-17 | $7.00 | $10.13 | 40,400 | — | — |
| 2023-07-14 | $7.05 | $10.20 | 115,700 | — | — |
| 2023-07-13 | $6.39 | $9.25 | 10,800 | — | — |
| 2023-07-12 | $6.47 | $9.36 | 3,800 | — | — |
| 2023-07-11 | $6.50 | $9.41 | 1,000 | — | — |
| 2023-07-10 | $6.50 | $9.41 | 1,100 | — | — |
| 2023-07-07 | $6.65 | $9.62 | 300 | — | — |
| 2023-07-06 | $6.60 | $9.55 | 200 | — | — |
| 2023-07-05 | $6.60 | $9.55 | 1,800 | — | — |
| 2023-07-03 | $6.50 | $9.41 | 1,200 | — | — |
| 2023-06-30 | $6.62 | $9.58 | 8,000 | — | — |
| 2023-06-29 | $6.45 | $9.33 | 13,600 | — | — |
| 2023-06-28 | $6.55 | $9.48 | 1,600 | — | — |
| 2023-06-27 | $6.50 | $9.41 | 1,100 | — | — |
| 2023-06-26 | $6.45 | $9.33 | 0 | — | — |
| 2023-06-23 | $6.45 | $9.33 | 2,100 | — | — |
| 2023-06-22 | $6.45 | $9.33 | 300 | — | — |
| 2023-06-21 | $6.62 | $9.58 | 100 | — | — |
| 2023-06-20 | $6.62 | $9.58 | 600 | — | — |
| 2023-06-16 | $6.84 | $9.90 | 1,100 | — | — |
| 2023-06-15 | $6.80 | $9.84 | 200 | — | — |
| 2023-06-14 | $6.50 | $9.41 | 2,500 | — | — |
| 2023-06-13 | $6.50 | $9.41 | 2,400 | — | — |
| 2023-06-12 | $6.44 | $9.32 | 500 | — | — |
| 2023-06-09 | $6.51 | $9.42 | 1,700 | — | — |
| 2023-06-08 | $6.51 | $9.42 | 4,800 | — | — |
| 2023-06-07 | $6.52 | $9.43 | 3,000 | — | — |
| 2023-06-06 | $6.55 | $9.48 | 1,100 | — | — |
| 2023-06-05 | $6.60 | $9.55 | 0 | — | — |
| 2023-06-02 | $6.60 | $9.55 | 1,200 | — | — |
| 2023-06-01 | $6.65 | $9.62 | 1,700 | — | — |
| 2023-05-31 | $6.55 | $9.48 | 4,700 | — | — |
| 2023-05-30 | $6.62 | $9.58 | 1,700 | — | — |
| 2023-05-26 | $6.62 | $9.58 | 2,400 | — | — |
| 2023-05-25 | $6.80 | $9.84 | 900 | — | — |
| 2023-05-24 | $6.87 | $9.94 | 6,600 | — | — |
| 2023-05-23 | $6.65 | $9.62 | 1,400 | — | — |
| 2023-05-22 | $6.70 | $9.70 | 13,200 | — | — |
| 2023-05-19 | $6.75 | $9.77 | 1,400 | — | — |
| 2023-05-18 | $6.75 | $9.77 | 800 | — | — |
| 2023-05-17 | $6.88 | $9.96 | 4,300 | — | — |
| 2023-05-16 | $6.96 | $10.07 | 700 | — | — |
| 2023-05-15 | $6.60 | $9.55 | 2,400 | — | — |
| 2023-05-12 | $6.55 | $9.48 | 200 | — | — |
| 2023-05-11 | $6.62 | $9.58 | 500 | — | — |
| 2023-05-10 | $6.60 | $9.55 | 900 | — | — |
| 2023-05-09 | $6.60 | $9.55 | 400 | — | — |
| 2023-05-08 | $6.51 | $9.42 | 300 | — | — |
| 2023-05-05 | $6.63 | $9.59 | 4,500 | — | — |
| 2023-05-04 | $6.65 | $9.62 | 1,000 | — | — |
| 2023-05-03 | $6.80 | $9.84 | 18,700 | — | — |
| 2023-05-02 | $6.59 | $9.54 | 3,900 | — | — |
| 2023-05-01 | $6.51 | $9.42 | 1,800 | — | — |
| 2023-04-28 | $6.54 | $9.46 | 16,800 | — | — |
| 2023-04-27 | $6.99 | $10.11 | 3,700 | — | — |
| 2023-04-26 | $6.76 | $9.78 | 1,600 | — | — |
| 2023-04-25 | $6.83 | $9.88 | 400 | — | — |
| 2023-04-24 | $6.83 | $9.88 | 5,000 | — | — |
| 2023-04-21 | $6.91 | $10.00 | 3,800 | — | — |
| 2023-04-20 | $7.04 | $10.19 | 6,400 | — | — |
| 2023-04-19 | $6.80 | $9.84 | 8,500 | — | — |
| 2023-04-18 | $6.90 | $9.98 | 5,900 | — | — |
| 2023-04-17 | $6.70 | $9.70 | 1,600 | — | — |
| 2023-04-14 | $6.69 | $9.68 | 4,400 | — | — |
| 2023-04-13 | $6.85 | $9.91 | 1,600 | — | — |
| 2023-04-12 | $6.99 | $10.11 | 4,300 | — | — |
| 2023-04-11 | $6.75 | $9.77 | 11,600 | — | — |
| 2023-04-10 | $6.62 | $9.58 | 800 | — | — |
| 2023-04-06 | $6.79 | $9.83 | 2,700 | — | — |
| 2023-04-05 | $6.79 | $9.83 | 4,800 | — | — |
| 2023-04-04 | $6.56 | $9.49 | 1,700 | — | — |
| 2023-04-03 | $6.66 | $9.64 | 4,000 | — | — |
| 2023-03-31 | $6.89 | $9.97 | 4,100 | — | — |
| 2023-03-30 | $6.70 | $9.70 | 9,600 | — | — |
| 2023-03-29 | $6.62 | $9.58 | 1,100 | — | — |
| 2023-03-28 | $6.50 | $9.41 | 6,300 | — | — |
| 2023-03-27 | $6.51 | $9.42 | 1,700 | — | — |
| 2023-03-24 | $6.50 | $9.41 | 2,000 | — | — |
| 2023-03-23 | $6.52 | $9.43 | 3,900 | — | — |
| 2023-03-22 | $6.67 | $9.65 | 13,300 | — | — |
| 2023-03-21 | $6.50 | $9.41 | 1,200 | — | — |
| 2023-03-20 | $6.55 | $9.48 | 10,600 | — | — |
| 2023-03-17 | $6.53 | $9.45 | 27,400 | — | — |
| 2023-03-16 | $6.97 | $10.09 | 5,000 | — | — |
| 2023-03-15 | $6.77 | $9.80 | 5,900 | — | — |
| 2023-03-14 | $6.90 | $9.98 | 7,000 | — | — |
| 2023-03-13 | $6.82 | $9.87 | 6,100 | — | — |
| 2023-03-10 | $6.85 | $9.91 | 59,100 | — | — |
| 2023-03-09 | $6.63 | $9.59 | 3,500 | — | — |
| 2023-03-08 | $6.58 | $9.52 | 800 | — | — |
| 2023-03-07 | $6.26 | $9.06 | 1,400 | — | — |
| 2023-03-06 | $6.40 | $9.26 | 5,100 | — | — |
| 2023-03-03 | $6.52 | $9.43 | 2,800 | — | — |
| 2023-03-02 | $6.55 | $9.48 | 43,000 | — | — |
| 2023-03-01 | $6.56 | $9.49 | 9,700 | — | — |
| 2023-02-28 | $6.32 | $9.15 | 18,400 | — | — |
| 2023-02-27 | $6.22 | $9.00 | 600 | — | — |
| 2023-02-24 | $6.25 | $9.04 | 1,200 | — | — |
| 2023-02-23 | $6.28 | $9.09 | 8,600 | — | — |
| 2023-02-22 | $6.05 | $8.75 | 2,900 | — | — |
| 2023-02-21 | $6.00 | $8.68 | 4,700 | — | — |
| 2023-02-17 | $6.11 | $8.84 | 17,400 | — | — |
| 2023-02-16 | $6.02 | $8.71 | 9,500 | — | — |
| 2023-02-15 | $6.25 | $9.04 | 6,400 | — | — |
| 2023-02-14 | $6.02 | $8.71 | 700 | — | — |
| 2023-02-13 | $6.15 | $8.90 | 2,600 | — | — |
| 2023-02-10 | $6.13 | $8.87 | 11,100 | — | — |
| 2023-02-09 | $6.16 | $8.91 | 5,500 | — | — |
| 2023-02-08 | $6.11 | $8.84 | 6,800 | — | — |
| 2023-02-07 | $6.01 | $8.70 | 2,900 | — | — |
| 2023-02-06 | $6.15 | $8.90 | 12,700 | — | — |
| 2023-02-03 | $6.01 | $8.70 | 2,600 | — | — |
| 2023-02-02 | $6.01 | $8.70 | 3,000 | — | — |
| 2023-02-01 | $5.95 | $8.61 | 3,700 | — | — |
| 2023-01-31 | $6.00 | $8.68 | 16,300 | — | — |
| 2023-01-30 | $5.91 | $8.55 | 8,200 | — | — |
| 2023-01-27 | $6.12 | $8.86 | 49,700 | — | — |
| 2023-01-26 | $6.50 | $9.41 | 37,100 | — | — |
| 2023-01-25 | $6.04 | $8.74 | 13,100 | — | — |
| 2023-01-24 | $5.80 | $8.39 | 8,500 | — | — |
| 2023-01-23 | $5.70 | $8.25 | 19,000 | — | — |
| 2023-01-20 | $6.05 | $8.75 | 2,000 | — | — |
| 2023-01-19 | $5.84 | $8.45 | 1,000 | — | — |
| 2023-01-18 | $5.95 | $8.61 | 5,600 | — | — |
| 2023-01-17 | $5.90 | $8.54 | 1,700 | — | — |
| 2023-01-13 | $5.98 | $8.65 | 6,500 | — | — |
| 2023-01-12 | $5.98 | $8.65 | 6,300 | — | — |
| 2023-01-11 | $5.90 | $8.54 | 5,100 | — | — |
| 2023-01-10 | $5.85 | $8.47 | 2,900 | — | — |
| 2023-01-09 | $5.85 | $8.47 | 13,400 | — | — |
| 2023-01-06 | $6.06 | $8.77 | 4,800 | — | — |
| 2023-01-05 | $6.10 | $8.83 | 32,200 | — | — |
| 2023-01-04 | $7.06 | $8.77 | 86,500 | — | — |
| 2023-01-03 | $7.08 | $8.79 | 34,800 | — | — |