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
- 1995-08-18 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 | $10.00 | $104.68 | 0 | — | — |
| 2023-12-28 | $10.00 | $104.68 | 200 | — | — |
| 2023-12-27 | $9.56 | $100.07 | 0 | — | — |
| 2023-12-26 | $9.56 | $100.07 | 0 | — | — |
| 2023-12-22 | $9.56 | $100.07 | 400 | — | — |
| 2023-12-21 | $10.38 | $108.66 | 0 | — | — |
| 2023-12-20 | $10.38 | $108.66 | 1,100 | — | — |
| 2023-12-19 | $10.38 | $108.66 | 200 | — | — |
| 2023-12-18 | $10.30 | $107.82 | 0 | — | — |
| 2023-12-15 | $10.30 | $107.82 | 200 | — | — |
| 2023-12-14 | $10.30 | $107.82 | 0 | — | — |
| 2023-12-13 | $10.30 | $107.82 | 1,100 | — | — |
| 2023-12-12 | $10.15 | $106.25 | 3,200 | — | — |
| 2023-12-11 | $10.25 | $107.30 | 3,100 | — | — |
| 2023-12-08 | $8.95 | $93.69 | 0 | — | — |
| 2023-12-07 | $8.95 | $93.69 | 0 | — | — |
| 2023-12-06 | $8.95 | $93.69 | 0 | — | — |
| 2023-12-05 | $8.95 | $93.69 | 0 | — | — |
| 2023-12-04 | $8.95 | $93.69 | 0 | — | — |
| 2023-12-01 | $8.95 | $93.69 | 0 | — | — |
| 2023-11-30 | $8.95 | $93.69 | 200 | — | — |
| 2023-11-29 | $8.99 | $94.11 | 0 | — | — |
| 2023-11-28 | $8.99 | $94.11 | 0 | — | — |
| 2023-11-27 | $8.99 | $94.11 | 100 | — | — |
| 2023-11-24 | $8.99 | $94.11 | 0 | — | — |
| 2023-11-22 | $8.99 | $94.11 | 0 | — | — |
| 2023-11-21 | $8.99 | $94.11 | 0 | — | — |
| 2023-11-20 | $8.99 | $94.11 | 0 | — | — |
| 2023-11-17 | $8.99 | $94.11 | 0 | — | — |
| 2023-11-16 | $8.99 | $94.11 | 0 | — | — |
| 2023-11-15 | $8.99 | $94.11 | 0 | — | — |
| 2023-11-14 | $8.99 | $94.11 | 0 | — | — |
| 2023-11-13 | $8.99 | $94.11 | 0 | — | — |
| 2023-11-10 | $8.99 | $94.11 | 0 | — | — |
| 2023-11-09 | $8.99 | $94.11 | 300 | — | — |
| 2023-11-08 | $9.00 | $94.21 | 0 | — | — |
| 2023-11-07 | $9.00 | $94.21 | 100 | — | — |
| 2023-11-06 | $9.00 | $94.21 | 200 | — | — |
| 2023-11-03 | $9.50 | $99.45 | 300 | — | — |
| 2023-11-02 | $9.50 | $99.45 | 6,200 | — | — |
| 2023-11-01 | $9.26 | $96.93 | 0 | — | — |
| 2023-10-31 | $9.26 | $96.93 | 1,300 | — | — |
| 2023-10-30 | $9.32 | $97.56 | 2,300 | — | — |
| 2023-10-27 | $9.40 | $98.40 | 0 | — | — |
| 2023-10-26 | $9.40 | $98.40 | 0 | — | — |
| 2023-10-25 | $9.40 | $98.40 | 0 | — | — |
| 2023-10-24 | $9.40 | $98.40 | 300 | — | — |
| 2023-10-23 | $9.42 | $98.61 | 0 | — | — |
| 2023-10-20 | $9.42 | $98.61 | 0 | — | — |
| 2023-10-19 | $9.42 | $98.61 | 200 | — | — |
| 2023-10-18 | $9.06 | $94.84 | 0 | — | — |
| 2023-10-17 | $9.06 | $94.84 | 2,200 | — | — |
| 2023-10-16 | $10.58 | $110.75 | 2,300 | — | — |
| 2023-10-13 | $10.00 | $104.68 | 100 | — | — |
| 2023-10-12 | $10.00 | $104.68 | 0 | — | — |
| 2023-10-11 | $10.00 | $104.68 | 800 | — | — |
| 2023-10-10 | $10.01 | $104.78 | 0 | — | — |
| 2023-10-09 | $10.01 | $104.78 | 600 | — | — |
| 2023-10-06 | $10.04 | $105.10 | 400 | — | — |
| 2023-10-05 | $10.49 | $109.81 | 0 | — | — |
| 2023-10-04 | $10.49 | $109.81 | 100 | — | — |
| 2023-10-03 | $10.49 | $109.81 | 100 | — | — |
| 2023-10-02 | $10.07 | $105.41 | 0 | — | — |
| 2023-09-29 | $10.07 | $105.41 | 0 | — | — |
| 2023-09-28 | $10.07 | $105.41 | 0 | — | — |
| 2023-09-27 | $10.07 | $105.41 | 1,100 | — | — |
| 2023-09-26 | $10.31 | $107.92 | 100 | — | — |
| 2023-09-25 | $10.29 | $107.71 | 100 | — | — |
| 2023-09-22 | $10.26 | $107.40 | 100 | — | — |
| 2023-09-21 | $10.60 | $110.96 | 100 | — | — |
| 2023-09-20 | $10.60 | $110.96 | 100 | — | — |
| 2023-09-19 | $10.60 | $110.96 | 100 | — | — |
| 2023-09-18 | $10.60 | $110.96 | 0 | — | — |
| 2023-09-15 | $10.60 | $110.96 | 0 | — | — |
| 2023-09-14 | $10.60 | $110.96 | 0 | — | — |
| 2023-09-13 | $10.60 | $110.96 | 100 | — | — |
| 2023-09-12 | $10.60 | $110.96 | 0 | — | — |
| 2023-09-11 | $10.60 | $110.96 | 0 | — | — |
| 2023-09-08 | $10.60 | $110.96 | 0 | — | — |
| 2023-09-07 | $10.60 | $110.96 | 0 | — | — |
| 2023-09-06 | $10.60 | $110.96 | 700 | — | — |
| 2023-09-05 | $10.70 | $112.01 | 0 | — | — |
| 2023-09-01 | $10.70 | $112.01 | 0 | — | — |
| 2023-08-31 | $10.70 | $112.01 | 0 | — | — |
| 2023-08-30 | $10.70 | $112.01 | 900 | — | — |
| 2023-08-29 | $10.27 | $107.51 | 1,400 | — | — |
| 2023-08-28 | $11.02 | $115.36 | 0 | — | — |
| 2023-08-25 | $11.02 | $115.36 | 0 | — | — |
| 2023-08-24 | $11.02 | $115.36 | 0 | — | — |
| 2023-08-23 | $11.02 | $115.36 | 0 | — | — |
| 2023-08-22 | $11.02 | $115.36 | 0 | — | — |
| 2023-08-21 | $11.02 | $115.36 | 5,500 | — | — |
| 2023-08-18 | $11.00 | $115.15 | 100 | — | — |
| 2023-08-17 | $11.00 | $115.15 | 300 | — | — |
| 2023-08-16 | $11.00 | $115.15 | 100 | — | — |
| 2023-08-15 | $11.00 | $115.15 | 500 | — | — |
| 2023-08-14 | $11.00 | $115.15 | 0 | — | — |
| 2023-08-11 | $11.00 | $115.15 | 300 | — | — |
| 2023-08-10 | $10.40 | $108.87 | 0 | — | — |
| 2023-08-09 | $10.40 | $108.87 | 0 | — | — |
| 2023-08-08 | $10.40 | $108.87 | 0 | — | — |
| 2023-08-07 | $10.40 | $108.87 | 0 | — | — |
| 2023-08-04 | $10.40 | $108.87 | 700 | — | — |
| 2023-08-03 | $10.64 | $111.38 | 900 | — | — |
| 2023-08-02 | $10.30 | $107.82 | 500 | — | — |
| 2023-08-01 | $10.30 | $107.82 | 100 | — | — |
| 2023-07-31 | $10.30 | $107.82 | 500 | — | — |
| 2023-07-28 | $10.20 | $106.77 | 100 | — | — |
| 2023-07-27 | $10.20 | $106.77 | 0 | — | — |
| 2023-07-26 | $10.20 | $106.77 | 0 | — | — |
| 2023-07-25 | $10.20 | $106.77 | 0 | — | — |
| 2023-07-24 | $10.20 | $106.77 | 200 | — | — |
| 2023-07-21 | $10.75 | $112.53 | 100 | — | — |
| 2023-07-20 | $10.75 | $112.53 | 0 | — | — |
| 2023-07-19 | $10.75 | $112.53 | 1,500 | — | — |
| 2023-07-18 | $10.30 | $107.82 | 0 | — | — |
| 2023-07-17 | $10.30 | $107.82 | 0 | — | — |
| 2023-07-14 | $10.30 | $107.82 | 100 | — | — |
| 2023-07-13 | $10.30 | $107.82 | 0 | — | — |
| 2023-07-12 | $10.30 | $107.82 | 200 | — | — |
| 2023-07-11 | $10.52 | $110.12 | 800 | — | — |
| 2023-07-10 | $9.51 | $99.55 | 200 | — | — |
| 2023-07-07 | $11.20 | $117.24 | 0 | — | — |
| 2023-07-06 | $11.20 | $117.24 | 0 | — | — |
| 2023-07-05 | $11.20 | $117.24 | 0 | — | — |
| 2023-07-03 | $11.20 | $117.24 | 0 | — | — |
| 2023-06-30 | $11.20 | $117.24 | 0 | — | — |
| 2023-06-29 | $11.20 | $117.24 | 0 | — | — |
| 2023-06-28 | $11.20 | $117.24 | 1,300 | — | — |
| 2023-06-27 | $11.00 | $115.15 | 1,100 | — | — |
| 2023-06-26 | $11.00 | $115.15 | 1,200 | — | — |
| 2023-06-23 | $10.35 | $108.34 | 0 | — | — |
| 2023-06-22 | $10.35 | $108.34 | 900 | — | — |
| 2023-06-21 | $11.70 | $122.47 | 1,200 | — | — |
| 2023-06-20 | $11.70 | $122.47 | 3,400 | — | — |
| 2023-06-16 | $9.75 | $102.06 | 0 | — | — |
| 2023-06-15 | $9.75 | $102.06 | 21,000 | — | — |
| 2023-06-14 | $9.50 | $99.45 | 400 | — | — |
| 2023-06-13 | $9.50 | $99.45 | 400 | — | — |
| 2023-06-12 | $9.37 | $98.08 | 0 | — | — |
| 2023-06-09 | $9.37 | $98.08 | 100 | — | — |
| 2023-06-08 | $9.37 | $98.08 | 1,000 | — | — |
| 2023-06-07 | $9.06 | $94.84 | 300 | — | — |
| 2023-06-06 | $9.05 | $94.73 | 0 | — | — |
| 2023-06-05 | $9.05 | $94.73 | 100 | — | — |
| 2023-06-02 | $9.05 | $94.73 | 100 | — | — |
| 2023-06-01 | $9.28 | $97.14 | 0 | — | — |
| 2023-05-31 | $9.28 | $97.14 | 0 | — | — |
| 2023-05-30 | $9.28 | $97.14 | 0 | — | — |
| 2023-05-26 | $9.28 | $97.14 | 0 | — | — |
| 2023-05-25 | $9.28 | $97.14 | 0 | — | — |
| 2023-05-24 | $9.28 | $97.14 | 500 | — | — |
| 2023-05-23 | $8.75 | $91.59 | 0 | — | — |
| 2023-05-22 | $8.75 | $91.59 | 0 | — | — |
| 2023-05-19 | $8.75 | $91.59 | 900 | — | — |
| 2023-05-18 | $8.60 | $90.02 | 0 | — | — |
| 2023-05-17 | $8.60 | $90.02 | 0 | — | — |
| 2023-05-16 | $8.60 | $90.02 | 0 | — | — |
| 2023-05-15 | $8.60 | $90.02 | 0 | — | — |
| 2023-05-12 | $8.60 | $90.02 | 0 | — | — |
| 2023-05-11 | $8.60 | $90.02 | 0 | — | — |
| 2023-05-10 | $8.60 | $90.02 | 0 | — | — |
| 2023-05-09 | $8.60 | $90.02 | 1,200 | — | — |
| 2023-05-08 | $9.54 | $99.86 | 0 | — | — |
| 2023-05-05 | $9.54 | $99.86 | 0 | — | — |
| 2023-05-04 | $9.54 | $99.86 | 0 | — | — |
| 2023-05-03 | $9.54 | $99.86 | 0 | — | — |
| 2023-05-02 | $9.54 | $99.86 | 0 | — | — |
| 2023-05-01 | $9.54 | $99.86 | 2,000 | — | — |
| 2023-04-28 | $9.02 | $94.42 | 3,100 | — | — |
| 2023-04-27 | $8.56 | $89.61 | 100 | — | — |
| 2023-04-26 | $8.56 | $89.61 | 100 | — | — |
| 2023-04-25 | $8.61 | $90.13 | 100 | — | — |
| 2023-04-24 | $8.83 | $92.43 | 100 | — | — |
| 2023-04-21 | $9.05 | $94.73 | 100 | — | — |
| 2023-04-20 | $9.03 | $94.53 | 100 | — | — |
| 2023-04-19 | $9.25 | $96.83 | 0 | — | — |
| 2023-04-18 | $9.25 | $96.83 | 0 | — | — |
| 2023-04-17 | $9.25 | $96.83 | 0 | — | — |
| 2023-04-14 | $9.25 | $96.83 | 0 | — | — |
| 2023-04-13 | $9.25 | $96.83 | 0 | — | — |
| 2023-04-12 | $9.25 | $96.83 | 200 | — | — |
| 2023-04-11 | $9.70 | $101.54 | 200 | — | — |
| 2023-04-10 | $9.40 | $98.40 | 100 | — | — |
| 2023-04-06 | $9.40 | $98.40 | 500 | — | — |
| 2023-04-05 | $8.60 | $90.02 | 0 | — | — |
| 2023-04-04 | $8.60 | $90.02 | 0 | — | — |
| 2023-04-03 | $8.60 | $90.02 | 100 | — | — |
| 2023-03-31 | $8.55 | $89.50 | 52,800 | — | — |
| 2023-03-30 | $8.50 | $88.98 | 0 | — | — |
| 2023-03-29 | $8.50 | $88.98 | 100 | — | — |
| 2023-03-28 | $8.25 | $86.36 | 0 | — | — |
| 2023-03-27 | $8.25 | $86.36 | 0 | — | — |
| 2023-03-24 | $8.25 | $86.36 | 4,000 | — | — |
| 2023-03-23 | $8.25 | $86.36 | 0 | — | — |
| 2023-03-22 | $8.25 | $86.36 | 600 | — | — |
| 2023-03-21 | $8.25 | $86.36 | 0 | — | — |
| 2023-03-20 | $8.25 | $86.36 | 6,600 | — | — |
| 2023-03-17 | $8.03 | $84.06 | 100 | — | — |
| 2023-03-16 | $8.48 | $88.77 | 0 | — | — |
| 2023-03-15 | $8.48 | $88.77 | 0 | — | — |
| 2023-03-14 | $8.48 | $88.77 | 0 | — | — |
| 2023-03-13 | $8.48 | $88.77 | 0 | — | — |
| 2023-03-10 | $8.48 | $88.77 | 0 | — | — |
| 2023-03-09 | $8.48 | $88.77 | 2,100 | — | — |
| 2023-03-08 | $8.37 | $87.62 | 100 | — | — |
| 2023-03-07 | $8.37 | $87.62 | 0 | — | — |
| 2023-03-06 | $8.37 | $87.62 | 100 | — | — |
| 2023-03-03 | $8.37 | $87.62 | 0 | — | — |
| 2023-03-02 | $8.37 | $87.62 | 1,000 | — | — |
| 2023-03-01 | $8.00 | $83.74 | 0 | — | — |
| 2023-02-28 | $8.00 | $83.74 | 300 | — | — |
| 2023-02-27 | $8.50 | $88.98 | 100 | — | — |
| 2023-02-24 | $8.25 | $86.36 | 0 | — | — |
| 2023-02-23 | $8.25 | $86.36 | 0 | — | — |
| 2023-02-22 | $8.25 | $86.36 | 0 | — | — |
| 2023-02-21 | $8.25 | $86.36 | 200 | — | — |
| 2023-02-17 | $8.04 | $84.16 | 0 | — | — |
| 2023-02-16 | $8.04 | $84.16 | 1,200 | — | — |
| 2023-02-15 | $8.74 | $91.49 | 900 | — | — |
| 2023-02-14 | $8.48 | $88.77 | 0 | — | — |
| 2023-02-13 | $8.48 | $88.77 | 200 | — | — |
| 2023-02-10 | $8.45 | $88.45 | 500 | — | — |
| 2023-02-09 | $8.35 | $87.41 | 0 | — | — |
| 2023-02-08 | $8.35 | $87.41 | 0 | — | — |
| 2023-02-07 | $8.35 | $87.41 | 400 | — | — |
| 2023-02-06 | $9.00 | $94.21 | 0 | — | — |
| 2023-02-03 | $9.00 | $94.21 | 0 | — | — |
| 2023-02-02 | $9.00 | $94.21 | 0 | — | — |
| 2023-02-01 | $9.00 | $94.21 | 700 | — | — |
| 2023-01-31 | $9.05 | $94.73 | 0 | — | — |
| 2023-01-30 | $9.05 | $94.73 | 1,800 | — | — |
| 2023-01-27 | $8.25 | $86.36 | 2,100 | — | — |
| 2023-01-26 | $7.80 | $81.65 | 2,300 | — | — |
| 2023-01-25 | $9.16 | $95.89 | 0 | — | — |
| 2023-01-24 | $9.16 | $95.89 | 0 | — | — |
| 2023-01-23 | $9.16 | $95.89 | 100 | — | — |
| 2023-01-20 | $9.16 | $95.89 | 0 | — | — |
| 2023-01-19 | $9.16 | $95.89 | 700 | — | — |
| 2023-01-18 | $9.00 | $94.21 | 1,300 | — | — |
| 2023-01-17 | $8.50 | $88.98 | 0 | — | — |
| 2023-01-13 | $8.50 | $88.98 | 0 | — | — |
| 2023-01-12 | $8.50 | $88.98 | 0 | — | — |
| 2023-01-11 | $8.50 | $88.98 | 0 | — | — |
| 2023-01-10 | $8.50 | $88.98 | 0 | — | — |
| 2023-01-09 | $8.50 | $88.98 | 0 | — | — |
| 2023-01-06 | $8.50 | $88.98 | 1,500 | — | — |
| 2023-01-05 | $8.64 | $90.44 | 4,000 | — | — |
| 2023-01-04 | $8.25 | $86.36 | 0 | — | — |
| 2023-01-03 | $8.25 | $86.36 | 200 | — | — |