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
- 1993-03-17 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 | $8.57 | $12.15 | 2,100 | — | — |
| 2023-12-28 | $8.77 | $12.44 | 8,500 | — | — |
| 2023-12-27 | $8.89 | $12.61 | 300 | — | — |
| 2023-12-26 | $8.65 | $12.27 | 3,800 | — | — |
| 2023-12-22 | $9.07 | $12.86 | 500 | — | — |
| 2023-12-21 | $8.84 | $12.54 | 400 | — | — |
| 2023-12-20 | $8.69 | $12.32 | 2,100 | — | — |
| 2023-12-19 | $8.90 | $12.62 | 5,400 | — | — |
| 2023-12-18 | $9.07 | $12.86 | 2,300 | — | — |
| 2023-12-15 | $9.26 | $13.13 | 6,100 | — | — |
| 2023-12-14 | $8.71 | $12.35 | 4,400 | — | — |
| 2023-12-13 | $8.43 | $11.84 | 3,600 | — | — |
| 2023-12-12 | $8.17 | $11.48 | 400 | — | — |
| 2023-12-11 | $8.72 | $12.25 | 500 | — | — |
| 2023-12-08 | $8.81 | $12.37 | 2,100 | — | — |
| 2023-12-07 | $8.48 | $11.91 | 400 | — | — |
| 2023-12-06 | $8.66 | $12.16 | 1,200 | — | — |
| 2023-12-05 | $8.92 | $12.53 | 800 | — | — |
| 2023-12-04 | $8.79 | $12.35 | 1,500 | — | — |
| 2023-12-01 | $9.05 | $12.71 | 200 | — | — |
| 2023-11-30 | $8.57 | $12.04 | 0 | — | — |
| 2023-11-29 | $8.57 | $12.04 | 5,100 | — | — |
| 2023-11-28 | $8.55 | $12.01 | 2,700 | — | — |
| 2023-11-27 | $8.59 | $12.07 | 900 | — | — |
| 2023-11-24 | $8.75 | $12.29 | 600 | — | — |
| 2023-11-22 | $8.56 | $12.02 | 1,200 | — | — |
| 2023-11-21 | $7.83 | $11.00 | 3,400 | — | — |
| 2023-11-20 | $8.50 | $11.94 | 1,200 | — | — |
| 2023-11-17 | $7.77 | $10.91 | 0 | — | — |
| 2023-11-16 | $7.77 | $10.91 | 600 | — | — |
| 2023-11-15 | $8.17 | $11.48 | 4,300 | — | — |
| 2023-11-14 | $8.03 | $11.28 | 1,500 | — | — |
| 2023-11-13 | $8.58 | $12.05 | 800 | — | — |
| 2023-11-10 | $8.50 | $11.94 | 0 | — | — |
| 2023-11-09 | $8.50 | $11.94 | 300 | — | — |
| 2023-11-08 | $8.15 | $11.45 | 0 | — | — |
| 2023-11-07 | $8.15 | $11.45 | 400 | — | — |
| 2023-11-06 | $8.75 | $12.29 | 300 | — | — |
| 2023-11-03 | $8.75 | $12.29 | 1,700 | — | — |
| 2023-11-02 | $9.18 | $12.89 | 4,800 | — | — |
| 2023-11-01 | $6.87 | $9.65 | 400 | — | — |
| 2023-10-31 | $6.70 | $9.41 | 8,700 | — | — |
| 2023-10-30 | $7.64 | $10.73 | 600 | — | — |
| 2023-10-27 | $7.64 | $10.73 | 3,700 | — | — |
| 2023-10-26 | $7.74 | $10.87 | 0 | — | — |
| 2023-10-25 | $7.74 | $10.87 | 500 | — | — |
| 2023-10-24 | $8.00 | $11.24 | 200 | — | — |
| 2023-10-23 | $7.88 | $11.07 | 500 | — | — |
| 2023-10-20 | $8.22 | $11.55 | 0 | — | — |
| 2023-10-19 | $8.22 | $11.55 | 600 | — | — |
| 2023-10-18 | $8.50 | $11.94 | 2,500 | — | — |
| 2023-10-17 | $6.98 | $9.80 | 2,400 | — | — |
| 2023-10-16 | $6.79 | $9.54 | 900 | — | — |
| 2023-10-13 | $7.36 | $10.34 | 200 | — | — |
| 2023-10-12 | $7.47 | $10.49 | 1,300 | — | — |
| 2023-10-11 | $7.62 | $10.70 | 2,500 | — | — |
| 2023-10-10 | $7.59 | $10.66 | 400 | — | — |
| 2023-10-09 | $7.58 | $10.65 | 600 | — | — |
| 2023-10-06 | $7.58 | $10.65 | 600 | — | — |
| 2023-10-05 | $7.50 | $10.53 | 3,000 | — | — |
| 2023-10-04 | $7.10 | $9.97 | 2,700 | — | — |
| 2023-10-03 | $7.63 | $10.72 | 1,600 | — | — |
| 2023-10-02 | $8.27 | $11.62 | 600 | — | — |
| 2023-09-29 | $7.51 | $10.55 | 300 | — | — |
| 2023-09-28 | $7.78 | $10.93 | 200 | — | — |
| 2023-09-27 | $8.23 | $11.56 | 1,700 | — | — |
| 2023-09-26 | $7.75 | $10.89 | 4,300 | — | — |
| 2023-09-25 | $7.91 | $11.11 | 0 | — | — |
| 2023-09-22 | $7.91 | $11.11 | 900 | — | — |
| 2023-09-21 | $7.33 | $10.30 | 300 | — | — |
| 2023-09-20 | $7.29 | $10.24 | 300 | — | — |
| 2023-09-19 | $7.51 | $10.55 | 400 | — | — |
| 2023-09-18 | $7.63 | $10.72 | 100 | — | — |
| 2023-09-15 | $7.74 | $10.87 | 6,900 | — | — |
| 2023-09-14 | $8.29 | $11.64 | 3,900 | — | — |
| 2023-09-13 | $7.70 | $10.70 | 6,600 | — | — |
| 2023-09-12 | $8.45 | $11.75 | 900 | — | — |
| 2023-09-11 | $8.12 | $11.29 | 800 | — | — |
| 2023-09-08 | $8.24 | $11.45 | 0 | — | — |
| 2023-09-07 | $8.24 | $11.45 | 1,000 | — | — |
| 2023-09-06 | $8.30 | $11.54 | 600 | — | — |
| 2023-09-05 | $8.86 | $12.32 | 1,200 | — | — |
| 2023-09-01 | $8.08 | $11.23 | 3,000 | — | — |
| 2023-08-31 | $9.25 | $12.86 | 1,000 | — | — |
| 2023-08-30 | $9.25 | $12.86 | 200 | — | — |
| 2023-08-29 | $9.06 | $12.59 | 100 | — | — |
| 2023-08-28 | $9.19 | $12.77 | 400 | — | — |
| 2023-08-25 | $9.04 | $12.57 | 3,700 | — | — |
| 2023-08-24 | $8.41 | $11.69 | 0 | — | — |
| 2023-08-23 | $8.41 | $11.69 | 2,500 | — | — |
| 2023-08-22 | $8.45 | $11.75 | 5,400 | — | — |
| 2023-08-21 | $8.45 | $11.75 | 300 | — | — |
| 2023-08-18 | $8.45 | $11.75 | 5,400 | — | — |
| 2023-08-17 | $8.59 | $11.94 | 500 | — | — |
| 2023-08-16 | $8.70 | $12.09 | 2,200 | — | — |
| 2023-08-15 | $9.20 | $12.79 | 7,800 | — | — |
| 2023-08-14 | $9.40 | $13.07 | 3,200 | — | — |
| 2023-08-11 | $9.53 | $13.25 | 2,400 | — | — |
| 2023-08-10 | $9.02 | $12.54 | 2,900 | — | — |
| 2023-08-09 | $9.50 | $13.21 | 700 | — | — |
| 2023-08-08 | $9.87 | $13.72 | 1,900 | — | — |
| 2023-08-07 | $10.45 | $14.53 | 600 | — | — |
| 2023-08-04 | $10.53 | $14.64 | 4,900 | — | — |
| 2023-08-03 | $8.89 | $12.36 | 400 | — | — |
| 2023-08-02 | $9.12 | $12.68 | 5,500 | — | — |
| 2023-08-01 | $9.85 | $13.69 | 600 | — | — |
| 2023-07-31 | $9.84 | $13.68 | 3,900 | — | — |
| 2023-07-28 | $9.32 | $12.95 | 500 | — | — |
| 2023-07-27 | $9.30 | $12.93 | 4,900 | — | — |
| 2023-07-26 | $9.25 | $12.86 | 2,600 | — | — |
| 2023-07-25 | $9.21 | $12.80 | 6,400 | — | — |
| 2023-07-24 | $9.61 | $13.36 | 1,200 | — | — |
| 2023-07-21 | $9.87 | $13.72 | 300 | — | — |
| 2023-07-20 | $9.62 | $13.37 | 4,400 | — | — |
| 2023-07-19 | $9.71 | $13.50 | 11,000 | — | — |
| 2023-07-18 | $10.07 | $14.00 | 1,200 | — | — |
| 2023-07-17 | $9.56 | $13.29 | 2,900 | — | — |
| 2023-07-14 | $9.96 | $13.84 | 500 | — | — |
| 2023-07-13 | $10.00 | $13.90 | 8,500 | — | — |
| 2023-07-12 | $9.82 | $13.65 | 1,700 | — | — |
| 2023-07-11 | $9.79 | $13.61 | 7,400 | — | — |
| 2023-07-10 | $9.41 | $13.08 | 14,100 | — | — |
| 2023-07-07 | $9.50 | $13.21 | 9,500 | — | — |
| 2023-07-06 | $8.65 | $12.02 | 7,300 | — | — |
| 2023-07-05 | $9.00 | $12.51 | 11,100 | — | — |
| 2023-07-03 | $9.29 | $12.91 | 10,800 | — | — |
| 2023-06-30 | $9.09 | $12.64 | 17,700 | — | — |
| 2023-06-29 | $9.26 | $12.87 | 18,300 | — | — |
| 2023-06-28 | $9.00 | $12.51 | 2,200 | — | — |
| 2023-06-27 | $9.40 | $13.07 | 200 | — | — |
| 2023-06-26 | $9.45 | $13.14 | 2,100 | — | — |
| 2023-06-23 | $9.12 | $12.68 | 5,200 | — | — |
| 2023-06-22 | $8.45 | $11.75 | 5,400 | — | — |
| 2023-06-21 | $8.32 | $11.56 | 3,100 | — | — |
| 2023-06-20 | $8.33 | $11.58 | 1,700 | — | — |
| 2023-06-16 | $8.69 | $12.08 | 0 | — | — |
| 2023-06-15 | $8.69 | $12.08 | 1,600 | — | — |
| 2023-06-14 | $9.00 | $12.51 | 17,800 | — | — |
| 2023-06-13 | $8.40 | $11.56 | 900 | — | — |
| 2023-06-12 | $8.31 | $11.44 | 100 | — | — |
| 2023-06-09 | $8.36 | $11.51 | 300 | — | — |
| 2023-06-08 | $8.57 | $11.80 | 0 | — | — |
| 2023-06-07 | $8.57 | $11.80 | 300 | — | — |
| 2023-06-06 | $8.08 | $11.12 | 0 | — | — |
| 2023-06-05 | $8.08 | $11.12 | 400 | — | — |
| 2023-06-02 | $8.57 | $11.80 | 1,600 | — | — |
| 2023-06-01 | $8.02 | $11.04 | 3,800 | — | — |
| 2023-05-31 | $7.75 | $10.67 | 900 | — | — |
| 2023-05-30 | $7.81 | $10.75 | 200 | — | — |
| 2023-05-26 | $7.55 | $10.39 | 400 | — | — |
| 2023-05-25 | $7.88 | $10.85 | 400 | — | — |
| 2023-05-24 | $8.19 | $11.28 | 200 | — | — |
| 2023-05-23 | $8.36 | $11.51 | 0 | — | — |
| 2023-05-22 | $8.36 | $11.51 | 800 | — | — |
| 2023-05-19 | $8.61 | $11.85 | 200 | — | — |
| 2023-05-18 | $8.49 | $11.69 | 600 | — | — |
| 2023-05-17 | $7.83 | $10.78 | 0 | — | — |
| 2023-05-16 | $7.83 | $10.78 | 400 | — | — |
| 2023-05-15 | $8.02 | $11.04 | 400 | — | — |
| 2023-05-12 | $7.92 | $10.90 | 4,400 | — | — |
| 2023-05-11 | $7.49 | $10.31 | 1,700 | — | — |
| 2023-05-10 | $7.54 | $10.38 | 1,100 | — | — |
| 2023-05-09 | $7.61 | $10.48 | 1,400 | — | — |
| 2023-05-08 | $7.98 | $10.99 | 11,400 | — | — |
| 2023-05-05 | $7.50 | $10.33 | 2,700 | — | — |
| 2023-05-04 | $7.50 | $10.33 | 1,100 | — | — |
| 2023-05-03 | $8.00 | $11.01 | 400 | — | — |
| 2023-05-02 | $8.23 | $11.33 | 0 | — | — |
| 2023-05-01 | $8.23 | $11.33 | 3,100 | — | — |
| 2023-04-28 | $8.51 | $11.72 | 0 | — | — |
| 2023-04-27 | $8.51 | $11.72 | 600 | — | — |
| 2023-04-26 | $8.39 | $11.55 | 1,500 | — | — |
| 2023-04-25 | $8.76 | $12.06 | 1,000 | — | — |
| 2023-04-24 | $9.05 | $12.46 | 600 | — | — |
| 2023-04-21 | $8.91 | $12.27 | 3,000 | — | — |
| 2023-04-20 | $9.22 | $12.69 | 3,800 | — | — |
| 2023-04-19 | $9.10 | $12.53 | 2,100 | — | — |
| 2023-04-18 | $9.20 | $12.67 | 13,500 | — | — |
| 2023-04-17 | $8.55 | $11.77 | 2,400 | — | — |
| 2023-04-14 | $8.60 | $11.84 | 1,300 | — | — |
| 2023-04-13 | $8.47 | $11.66 | 0 | — | — |
| 2023-04-12 | $8.47 | $11.66 | 600 | — | — |
| 2023-04-11 | $8.36 | $11.51 | 500 | — | — |
| 2023-04-10 | $8.17 | $11.25 | 500 | — | — |
| 2023-04-06 | $8.16 | $11.23 | 5,200 | — | — |
| 2023-04-05 | $8.12 | $11.18 | 500 | — | — |
| 2023-04-04 | $7.95 | $10.95 | 1,500 | — | — |
| 2023-04-03 | $8.46 | $11.65 | 3,000 | — | — |
| 2023-03-31 | $8.51 | $11.72 | 300 | — | — |
| 2023-03-30 | $8.51 | $11.72 | 300 | — | — |
| 2023-03-29 | $8.05 | $11.08 | 1,000 | — | — |
| 2023-03-28 | $8.11 | $11.17 | 1,900 | — | — |
| 2023-03-27 | $7.95 | $10.95 | 2,300 | — | — |
| 2023-03-24 | $7.92 | $10.90 | 3,500 | — | — |
| 2023-03-23 | $8.02 | $11.04 | 200 | — | — |
| 2023-03-22 | $8.14 | $11.21 | 1,600 | — | — |
| 2023-03-21 | $8.43 | $11.61 | 700 | — | — |
| 2023-03-20 | $8.39 | $11.55 | 2,900 | — | — |
| 2023-03-17 | $8.38 | $11.54 | 2,300 | — | — |
| 2023-03-16 | $8.54 | $11.76 | 200 | — | — |
| 2023-03-15 | $8.77 | $12.07 | 700 | — | — |
| 2023-03-14 | $8.93 | $12.29 | 2,700 | — | — |
| 2023-03-13 | $9.00 | $12.28 | 1,200 | — | — |
| 2023-03-10 | $9.00 | $12.28 | 4,500 | — | — |
| 2023-03-09 | $9.48 | $12.94 | 900 | — | — |
| 2023-03-08 | $9.75 | $13.30 | 3,900 | — | — |
| 2023-03-07 | $10.25 | $13.99 | 900 | — | — |
| 2023-03-06 | $10.26 | $14.00 | 800 | — | — |
| 2023-03-03 | $10.41 | $14.20 | 700 | — | — |
| 2023-03-02 | $10.39 | $14.18 | 200 | — | — |
| 2023-03-01 | $10.12 | $13.81 | 3,100 | — | — |
| 2023-02-28 | $11.05 | $15.08 | 2,700 | — | — |
| 2023-02-27 | $11.39 | $15.54 | 1,200 | — | — |
| 2023-02-24 | $10.99 | $15.00 | 1,500 | — | — |
| 2023-02-23 | $11.28 | $15.39 | 700 | — | — |
| 2023-02-22 | $11.58 | $15.80 | 0 | — | — |
| 2023-02-21 | $11.58 | $15.80 | 1,200 | — | — |
| 2023-02-17 | $11.65 | $15.90 | 3,100 | — | — |
| 2023-02-16 | $11.28 | $15.39 | 9,300 | — | — |
| 2023-02-15 | $10.64 | $14.52 | 7,000 | — | — |
| 2023-02-14 | $10.64 | $14.52 | 7,300 | — | — |
| 2023-02-13 | $11.07 | $15.11 | 5,400 | — | — |
| 2023-02-10 | $11.48 | $15.66 | 300 | — | — |
| 2023-02-09 | $11.63 | $15.87 | 2,500 | — | — |
| 2023-02-08 | $12.00 | $16.37 | 600 | — | — |
| 2023-02-07 | $13.30 | $18.15 | 0 | — | — |
| 2023-02-06 | $13.30 | $18.15 | 800 | — | — |
| 2023-02-03 | $13.30 | $18.15 | 2,000 | — | — |
| 2023-02-02 | $14.05 | $19.17 | 900 | — | — |
| 2023-02-01 | $13.40 | $18.28 | 1,200 | — | — |
| 2023-01-31 | $13.20 | $18.01 | 400 | — | — |
| 2023-01-30 | $12.42 | $16.95 | 300 | — | — |
| 2023-01-27 | $13.09 | $17.86 | 1,400 | — | — |
| 2023-01-26 | $11.89 | $16.22 | 0 | — | — |
| 2023-01-25 | $11.89 | $16.22 | 600 | — | — |
| 2023-01-24 | $11.56 | $15.77 | 0 | — | — |
| 2023-01-23 | $11.56 | $15.77 | 0 | — | — |
| 2023-01-20 | $11.56 | $15.77 | 600 | — | — |
| 2023-01-19 | $11.44 | $15.61 | 400 | — | — |
| 2023-01-18 | $11.69 | $15.95 | 0 | — | — |
| 2023-01-17 | $11.69 | $15.95 | 0 | — | — |
| 2023-01-13 | $11.69 | $15.95 | 3,000 | — | — |
| 2023-01-12 | $11.28 | $15.39 | 0 | — | — |
| 2023-01-11 | $11.28 | $15.39 | 1,100 | — | — |
| 2023-01-10 | $11.42 | $15.58 | 0 | — | — |
| 2023-01-09 | $11.42 | $15.58 | 500 | — | — |
| 2023-01-06 | $11.41 | $15.57 | 200 | — | — |
| 2023-01-05 | $11.23 | $15.32 | 600 | — | — |
| 2023-01-04 | $10.65 | $14.53 | 700 | — | — |
| 2023-01-03 | $10.80 | $14.74 | 300 | — | — |