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
- 1993-08-10 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 | $8.14 | $8.14 | 300,800 | — | — |
| 2023-12-28 | $8.48 | $8.48 | 151,900 | — | — |
| 2023-12-27 | $8.59 | $8.59 | 178,900 | — | — |
| 2023-12-26 | $8.58 | $8.58 | 164,900 | — | — |
| 2023-12-22 | $8.58 | $8.58 | 248,000 | — | — |
| 2023-12-21 | $8.55 | $8.55 | 240,900 | — | — |
| 2023-12-20 | $8.25 | $8.25 | 299,200 | — | — |
| 2023-12-19 | $8.78 | $8.78 | 243,000 | — | — |
| 2023-12-18 | $8.45 | $8.45 | 389,400 | — | — |
| 2023-12-15 | $8.52 | $8.52 | 625,000 | — | — |
| 2023-12-14 | $9.01 | $9.01 | 482,800 | — | — |
| 2023-12-13 | $8.89 | $8.89 | 316,500 | — | — |
| 2023-12-12 | $8.33 | $8.33 | 365,600 | — | — |
| 2023-12-11 | $8.43 | $8.43 | 356,500 | — | — |
| 2023-12-08 | $8.17 | $8.17 | 361,600 | — | — |
| 2023-12-07 | $8.05 | $8.05 | 506,600 | — | — |
| 2023-12-06 | $7.60 | $7.60 | 460,200 | — | — |
| 2023-12-05 | $7.46 | $7.46 | 300,400 | — | — |
| 2023-12-04 | $7.19 | $7.19 | 377,800 | — | — |
| 2023-12-01 | $7.33 | $7.33 | 456,200 | — | — |
| 2023-11-30 | $6.76 | $6.76 | 333,800 | — | — |
| 2023-11-29 | $6.84 | $6.84 | 554,800 | — | — |
| 2023-11-28 | $6.44 | $6.44 | 609,700 | — | — |
| 2023-11-27 | $6.40 | $6.40 | 1,984,100 | — | — |
| 2023-11-24 | $6.76 | $6.76 | 602,200 | — | — |
| 2023-11-22 | $6.64 | $6.64 | 1,954,000 | — | — |
| 2023-11-21 | $8.37 | $8.37 | 249,200 | — | — |
| 2023-11-20 | $8.63 | $8.63 | 281,100 | — | — |
| 2023-11-17 | $8.96 | $8.96 | 206,700 | — | — |
| 2023-11-16 | $8.68 | $8.68 | 232,600 | — | — |
| 2023-11-15 | $9.19 | $9.19 | 502,600 | — | — |
| 2023-11-14 | $8.88 | $8.88 | 496,600 | — | — |
| 2023-11-13 | $8.23 | $8.23 | 330,000 | — | — |
| 2023-11-10 | $8.35 | $8.35 | 248,700 | — | — |
| 2023-11-09 | $8.48 | $8.48 | 479,400 | — | — |
| 2023-11-08 | $8.67 | $8.67 | 228,600 | — | — |
| 2023-11-07 | $8.65 | $8.65 | 361,600 | — | — |
| 2023-11-06 | $8.88 | $8.88 | 474,500 | — | — |
| 2023-11-03 | $8.85 | $8.85 | 700,700 | — | — |
| 2023-11-02 | $8.07 | $8.07 | 559,500 | — | — |
| 2023-11-01 | $7.45 | $7.45 | 340,500 | — | — |
| 2023-10-31 | $7.50 | $7.50 | 388,100 | — | — |
| 2023-10-30 | $7.29 | $7.29 | 464,200 | — | — |
| 2023-10-27 | $6.89 | $6.89 | 174,900 | — | — |
| 2023-10-26 | $6.95 | $6.95 | 316,000 | — | — |
| 2023-10-25 | $6.76 | $6.76 | 206,000 | — | — |
| 2023-10-24 | $6.89 | $6.89 | 220,600 | — | — |
| 2023-10-23 | $6.74 | $6.74 | 222,800 | — | — |
| 2023-10-20 | $6.88 | $6.88 | 341,800 | — | — |
| 2023-10-19 | $7.28 | $7.28 | 277,200 | — | — |
| 2023-10-18 | $7.13 | $7.13 | 355,200 | — | — |
| 2023-10-17 | $7.52 | $7.52 | 554,500 | — | — |
| 2023-10-16 | $7.19 | $7.19 | 403,700 | — | — |
| 2023-10-13 | $6.84 | $6.84 | 710,400 | — | — |
| 2023-10-12 | $7.36 | $7.36 | 557,300 | — | — |
| 2023-10-11 | $7.69 | $7.69 | 513,000 | — | — |
| 2023-10-10 | $8.07 | $8.07 | 277,300 | — | — |
| 2023-10-09 | $8.25 | $8.25 | 232,000 | — | — |
| 2023-10-06 | $8.52 | $8.52 | 287,800 | — | — |
| 2023-10-05 | $8.30 | $8.30 | 236,100 | — | — |
| 2023-10-04 | $8.39 | $8.39 | 280,500 | — | — |
| 2023-10-03 | $7.95 | $7.95 | 497,700 | — | — |
| 2023-10-02 | $9.02 | $9.02 | 698,600 | — | — |
| 2023-09-29 | $8.53 | $8.53 | 440,800 | — | — |
| 2023-09-28 | $8.23 | $8.23 | 332,000 | — | — |
| 2023-09-27 | $8.39 | $8.39 | 402,100 | — | — |
| 2023-09-26 | $8.10 | $8.10 | 395,600 | — | — |
| 2023-09-25 | $8.08 | $8.08 | 404,800 | — | — |
| 2023-09-22 | $7.71 | $7.71 | 518,000 | — | — |
| 2023-09-21 | $7.78 | $7.78 | 491,400 | — | — |
| 2023-09-20 | $7.72 | $7.72 | 341,700 | — | — |
| 2023-09-19 | $7.81 | $7.81 | 490,000 | — | — |
| 2023-09-18 | $7.92 | $7.92 | 953,200 | — | — |
| 2023-09-15 | $7.92 | $7.92 | 1,036,300 | — | — |
| 2023-09-14 | $8.43 | $8.43 | 742,100 | — | — |
| 2023-09-13 | $8.85 | $8.85 | 900,900 | — | — |
| 2023-09-12 | $9.23 | $9.23 | 1,090,800 | — | — |
| 2023-09-11 | $9.25 | $9.25 | 1,464,800 | — | — |
| 2023-09-08 | $10.06 | $10.06 | 1,422,100 | — | — |
| 2023-09-07 | $11.03 | $11.03 | 574,300 | — | — |
| 2023-09-06 | $11.47 | $11.47 | 396,000 | — | — |
| 2023-09-05 | $11.55 | $11.55 | 746,500 | — | — |
| 2023-09-01 | $11.86 | $11.86 | 1,278,000 | — | — |
| 2023-08-31 | $13.00 | $13.00 | 759,700 | — | — |
| 2023-08-30 | $14.91 | $14.91 | 928,200 | — | — |
| 2023-08-29 | $14.56 | $14.56 | 1,036,900 | — | — |
| 2023-08-28 | $13.73 | $13.73 | 1,231,900 | — | — |
| 2023-08-25 | $13.59 | $13.59 | 437,100 | — | — |
| 2023-08-24 | $13.02 | $13.02 | 463,600 | — | — |
| 2023-08-23 | $13.42 | $13.42 | 643,300 | — | — |
| 2023-08-22 | $13.23 | $13.23 | 490,100 | — | — |
| 2023-08-21 | $13.67 | $13.67 | 466,600 | — | — |
| 2023-08-18 | $13.59 | $13.59 | 349,200 | — | — |
| 2023-08-17 | $13.06 | $13.06 | 348,200 | — | — |
| 2023-08-16 | $13.15 | $13.15 | 276,800 | — | — |
| 2023-08-15 | $13.05 | $13.05 | 918,000 | — | — |
| 2023-08-14 | $14.23 | $14.23 | 1,011,500 | — | — |
| 2023-08-11 | $13.34 | $13.34 | 2,088,000 | — | — |
| 2023-08-10 | $10.71 | $10.71 | 569,800 | — | — |
| 2023-08-09 | $10.43 | $10.43 | 503,200 | — | — |
| 2023-08-08 | $11.11 | $11.11 | 226,400 | — | — |
| 2023-08-07 | $11.16 | $11.16 | 427,400 | — | — |
| 2023-08-04 | $11.79 | $11.79 | 306,700 | — | — |
| 2023-08-03 | $11.97 | $11.97 | 331,400 | — | — |
| 2023-08-02 | $12.19 | $12.19 | 355,800 | — | — |
| 2023-08-01 | $13.19 | $13.19 | 411,400 | — | — |
| 2023-07-31 | $12.83 | $12.83 | 526,700 | — | — |
| 2023-07-28 | $11.81 | $11.81 | 310,200 | — | — |
| 2023-07-27 | $11.23 | $11.23 | 500,600 | — | — |
| 2023-07-26 | $12.14 | $12.14 | 356,800 | — | — |
| 2023-07-25 | $12.41 | $12.41 | 329,300 | — | — |
| 2023-07-24 | $11.87 | $11.87 | 397,400 | — | — |
| 2023-07-21 | $11.75 | $11.75 | 272,300 | — | — |
| 2023-07-20 | $12.15 | $12.15 | 727,400 | — | — |
| 2023-07-19 | $13.50 | $13.50 | 931,600 | — | — |
| 2023-07-18 | $13.08 | $13.08 | 2,417,100 | — | — |
| 2023-07-17 | $10.70 | $10.70 | 293,500 | — | — |
| 2023-07-14 | $10.46 | $10.46 | 261,800 | — | — |
| 2023-07-13 | $11.03 | $11.03 | 474,200 | — | — |
| 2023-07-12 | $10.66 | $10.66 | 375,200 | — | — |
| 2023-07-11 | $10.94 | $10.94 | 321,100 | — | — |
| 2023-07-10 | $11.30 | $11.30 | 370,500 | — | — |
| 2023-07-07 | $10.61 | $10.61 | 315,500 | — | — |
| 2023-07-06 | $10.38 | $10.38 | 380,400 | — | — |
| 2023-07-05 | $10.71 | $10.71 | 250,200 | — | — |
| 2023-07-03 | $11.11 | $11.11 | 300,500 | — | — |
| 2023-06-30 | $11.33 | $11.33 | 299,200 | — | — |
| 2023-06-29 | $11.19 | $11.19 | 339,600 | — | — |
| 2023-06-28 | $11.65 | $11.65 | 622,900 | — | — |
| 2023-06-27 | $11.17 | $11.17 | 782,700 | — | — |
| 2023-06-26 | $10.20 | $10.20 | 949,100 | — | — |
| 2023-06-23 | $10.50 | $10.50 | 3,861,800 | — | — |
| 2023-06-22 | $13.04 | $13.04 | 597,300 | — | — |
| 2023-06-21 | $13.27 | $13.27 | 1,661,100 | — | — |
| 2023-06-20 | $12.17 | $12.17 | 480,700 | — | — |
| 2023-06-16 | $11.94 | $11.94 | 517,000 | — | — |
| 2023-06-15 | $11.76 | $11.76 | 710,100 | — | — |
| 2023-06-14 | $12.09 | $12.09 | 1,702,800 | — | — |
| 2023-06-13 | $10.25 | $10.25 | 331,000 | — | — |
| 2023-06-12 | $10.27 | $10.27 | 424,200 | — | — |
| 2023-06-09 | $10.48 | $10.48 | 308,200 | — | — |
| 2023-06-08 | $10.88 | $10.88 | 285,800 | — | — |
| 2023-06-07 | $11.04 | $11.04 | 383,300 | — | — |
| 2023-06-06 | $11.54 | $11.54 | 351,000 | — | — |
| 2023-06-05 | $11.30 | $11.30 | 473,300 | — | — |
| 2023-06-02 | $11.39 | $11.39 | 633,900 | — | — |
| 2023-06-01 | $10.63 | $10.63 | 527,800 | — | — |
| 2023-05-31 | $10.13 | $10.13 | 704,100 | — | — |
| 2023-05-30 | $11.15 | $11.15 | 1,179,300 | — | — |
| 2023-05-26 | $11.30 | $11.30 | 1,090,400 | — | — |
| 2023-05-25 | $9.72 | $9.72 | 670,000 | — | — |
| 2023-05-24 | $8.81 | $8.81 | 318,900 | — | — |
| 2023-05-23 | $9.81 | $9.81 | 667,900 | — | — |
| 2023-05-22 | $10.05 | $10.05 | 708,400 | — | — |
| 2023-05-19 | $9.91 | $9.91 | 350,100 | — | — |
| 2023-05-18 | $10.00 | $10.00 | 1,458,700 | — | — |
| 2023-05-17 | $8.29 | $8.29 | 356,400 | — | — |
| 2023-05-16 | $8.63 | $8.63 | 553,000 | — | — |
| 2023-05-15 | $9.72 | $9.72 | 621,000 | — | — |
| 2023-05-12 | $9.29 | $9.29 | 925,900 | — | — |
| 2023-05-11 | $7.89 | $7.89 | 189,000 | — | — |
| 2023-05-10 | $8.06 | $8.06 | 380,000 | — | — |
| 2023-05-09 | $7.50 | $7.50 | 285,900 | — | — |
| 2023-05-08 | $8.27 | $8.27 | 853,400 | — | — |
| 2023-05-05 | $6.16 | $6.16 | 145,000 | — | — |
| 2023-05-04 | $5.81 | $5.81 | 294,000 | — | — |
| 2023-05-03 | $6.49 | $6.49 | 122,000 | — | — |
| 2023-05-02 | $6.35 | $6.35 | 66,200 | — | — |
| 2023-05-01 | $6.68 | $6.68 | 77,300 | — | — |
| 2023-04-28 | $6.62 | $6.62 | 128,500 | — | — |
| 2023-04-27 | $6.64 | $6.64 | 234,600 | — | — |
| 2023-04-26 | $6.54 | $6.54 | 322,900 | — | — |
| 2023-04-25 | $7.10 | $7.10 | 363,000 | — | — |
| 2023-04-24 | $8.36 | $8.36 | 116,600 | — | — |
| 2023-04-21 | $8.58 | $8.58 | 184,400 | — | — |
| 2023-04-20 | $8.28 | $8.28 | 120,000 | — | — |
| 2023-04-19 | $8.21 | $8.21 | 68,200 | — | — |
| 2023-04-18 | $8.15 | $8.15 | 117,500 | — | — |
| 2023-04-17 | $8.43 | $8.43 | 133,400 | — | — |
| 2023-04-14 | $7.92 | $7.92 | 101,600 | — | — |
| 2023-04-13 | $8.14 | $8.14 | 119,000 | — | — |
| 2023-04-12 | $7.86 | $7.86 | 51,100 | — | — |
| 2023-04-11 | $7.93 | $7.93 | 91,100 | — | — |
| 2023-04-10 | $8.00 | $8.00 | 158,400 | — | — |
| 2023-04-06 | $7.63 | $7.63 | 82,800 | — | — |
| 2023-04-05 | $7.42 | $7.42 | 152,800 | — | — |
| 2023-04-04 | $7.89 | $7.89 | 143,500 | — | — |
| 2023-04-03 | $8.46 | $8.46 | 352,000 | — | — |
| 2023-03-31 | $8.54 | $8.54 | 156,100 | — | — |
| 2023-03-30 | $8.02 | $8.02 | 112,900 | — | — |
| 2023-03-29 | $7.75 | $7.75 | 85,600 | — | — |
| 2023-03-28 | $7.83 | $7.83 | 79,200 | — | — |
| 2023-03-27 | $7.93 | $7.93 | 149,600 | — | — |
| 2023-03-24 | $7.43 | $7.43 | 142,400 | — | — |
| 2023-03-23 | $7.14 | $7.14 | 94,700 | — | — |
| 2023-03-22 | $7.09 | $7.09 | 183,900 | — | — |
| 2023-03-21 | $7.40 | $7.40 | 110,400 | — | — |
| 2023-03-20 | $7.03 | $7.03 | 94,500 | — | — |
| 2023-03-17 | $6.84 | $6.84 | 94,800 | — | — |
| 2023-03-16 | $7.07 | $7.07 | 178,500 | — | — |
| 2023-03-15 | $6.53 | $6.53 | 63,700 | — | — |
| 2023-03-14 | $6.69 | $6.69 | 105,800 | — | — |
| 2023-03-13 | $6.10 | $6.10 | 90,600 | — | — |
| 2023-03-10 | $6.32 | $6.32 | 173,000 | — | — |
| 2023-03-09 | $6.85 | $6.85 | 73,800 | — | — |
| 2023-03-08 | $6.98 | $6.98 | 66,600 | — | — |
| 2023-03-07 | $6.77 | $6.77 | 64,200 | — | — |
| 2023-03-06 | $7.09 | $7.09 | 115,300 | — | — |
| 2023-03-03 | $7.27 | $7.27 | 399,000 | — | — |
| 2023-03-02 | $6.93 | $6.93 | 130,600 | — | — |
| 2023-03-01 | $6.94 | $6.94 | 98,300 | — | — |
| 2023-02-28 | $6.76 | $6.76 | 117,500 | — | — |
| 2023-02-27 | $7.04 | $7.04 | 181,000 | — | — |
| 2023-02-24 | $7.22 | $7.22 | 269,900 | — | — |
| 2023-02-23 | $6.46 | $6.46 | 201,400 | — | — |
| 2023-02-22 | $6.55 | $6.55 | 160,800 | — | — |
| 2023-02-21 | $7.19 | $7.19 | 202,200 | — | — |
| 2023-02-17 | $7.33 | $7.33 | 337,900 | — | — |
| 2023-02-16 | $6.98 | $6.98 | 315,600 | — | — |
| 2023-02-15 | $6.12 | $6.12 | 145,100 | — | — |
| 2023-02-14 | $6.10 | $6.10 | 88,400 | — | — |
| 2023-02-13 | $5.81 | $5.81 | 43,400 | — | — |
| 2023-02-10 | $5.69 | $5.69 | 80,800 | — | — |
| 2023-02-09 | $5.46 | $5.46 | 76,300 | — | — |
| 2023-02-08 | $5.42 | $5.42 | 105,800 | — | — |
| 2023-02-07 | $6.29 | $6.29 | 126,500 | — | — |
| 2023-02-06 | $5.47 | $5.47 | 125,100 | — | — |
| 2023-02-03 | $5.59 | $5.59 | 75,000 | — | — |
| 2023-02-02 | $5.19 | $5.19 | 249,400 | — | — |
| 2023-02-01 | $5.94 | $5.94 | 713,500 | — | — |
| 2023-01-31 | $4.40 | $4.40 | 70,300 | — | — |
| 2023-01-30 | $3.92 | $3.92 | 53,900 | — | — |
| 2023-01-27 | $4.06 | $4.06 | 105,900 | — | — |
| 2023-01-26 | $3.47 | $3.47 | 24,800 | — | — |
| 2023-01-25 | $3.49 | $3.49 | 34,300 | — | — |
| 2023-01-24 | $3.42 | $3.42 | 61,100 | — | — |
| 2023-01-23 | $3.31 | $3.31 | 20,400 | — | — |
| 2023-01-20 | $3.34 | $3.34 | 66,600 | — | — |
| 2023-01-19 | $3.25 | $3.25 | 52,300 | — | — |
| 2023-01-18 | $3.30 | $3.30 | 33,100 | — | — |
| 2023-01-17 | $3.39 | $3.39 | 35,600 | — | — |
| 2023-01-13 | $3.27 | $3.27 | 28,300 | — | — |
| 2023-01-12 | $3.35 | $3.35 | 21,900 | — | — |
| 2023-01-11 | $3.33 | $3.33 | 46,600 | — | — |
| 2023-01-10 | $3.04 | $3.04 | 15,600 | — | — |
| 2023-01-09 | $3.02 | $3.02 | 16,000 | — | — |
| 2023-01-06 | $3.06 | $3.06 | 20,900 | — | — |
| 2023-01-05 | $2.97 | $2.97 | 31,700 | — | — |
| 2023-01-04 | $3.01 | $3.01 | 44,600 | — | — |
| 2023-01-03 | $3.06 | $3.06 | 17,900 | — | — |