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
- 1994-12-20 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 | $8.60 | $19.68 | 121,600 | — | — |
| 2023-12-28 | $8.57 | $19.61 | 109,100 | — | — |
| 2023-12-27 | $8.83 | $20.21 | 74,600 | — | — |
| 2023-12-26 | $8.86 | $20.28 | 78,800 | — | — |
| 2023-12-22 | $8.84 | $20.23 | 144,200 | — | — |
| 2023-12-21 | $8.71 | $19.93 | 107,700 | — | — |
| 2023-12-20 | $8.80 | $20.14 | 168,600 | — | — |
| 2023-12-19 | $8.92 | $20.42 | 152,300 | — | — |
| 2023-12-18 | $8.95 | $20.48 | 88,800 | — | — |
| 2023-12-15 | $8.87 | $20.30 | 68,200 | — | — |
| 2023-12-14 | $9.00 | $20.60 | 124,300 | — | — |
| 2023-12-13 | $9.06 | $20.74 | 175,100 | — | — |
| 2023-12-12 | $8.82 | $20.19 | 154,200 | — | — |
| 2023-12-11 | $8.75 | $20.03 | 102,300 | — | — |
| 2023-12-08 | $8.81 | $20.16 | 103,900 | — | — |
| 2023-12-07 | $8.69 | $19.89 | 106,700 | — | — |
| 2023-12-06 | $8.88 | $20.32 | 201,000 | — | — |
| 2023-12-05 | $9.51 | $19.57 | 335,900 | — | — |
| 2023-12-04 | $8.60 | $17.70 | 134,600 | — | — |
| 2023-12-01 | $8.93 | $18.38 | 153,500 | — | — |
| 2023-11-30 | $8.88 | $18.28 | 152,300 | — | — |
| 2023-11-29 | $9.20 | $18.93 | 189,000 | — | — |
| 2023-11-28 | $9.05 | $18.63 | 216,800 | — | — |
| 2023-11-27 | $9.01 | $18.54 | 772,700 | — | — |
| 2023-11-24 | $8.12 | $16.71 | 197,500 | — | — |
| 2023-11-22 | $7.61 | $15.66 | 88,300 | — | — |
| 2023-11-21 | $7.39 | $15.21 | 295,200 | — | — |
| 2023-11-20 | $7.33 | $15.09 | 549,500 | — | — |
| 2023-11-17 | $6.47 | $13.32 | 34,300 | — | — |
| 2023-11-16 | $6.20 | $12.76 | 30,400 | — | — |
| 2023-11-15 | $6.25 | $12.86 | 42,400 | — | — |
| 2023-11-14 | $6.33 | $13.03 | 103,100 | — | — |
| 2023-11-13 | $6.34 | $13.05 | 37,500 | — | — |
| 2023-11-10 | $6.25 | $12.86 | 39,900 | — | — |
| 2023-11-09 | $6.19 | $12.74 | 34,600 | — | — |
| 2023-11-08 | $6.25 | $12.86 | 25,800 | — | — |
| 2023-11-07 | $6.24 | $12.84 | 56,200 | — | — |
| 2023-11-06 | $6.12 | $12.60 | 45,900 | — | — |
| 2023-11-03 | $6.19 | $12.74 | 87,200 | — | — |
| 2023-11-02 | $6.28 | $12.93 | 52,800 | — | — |
| 2023-11-01 | $6.06 | $12.47 | 62,200 | — | — |
| 2023-10-31 | $5.94 | $12.23 | 86,100 | — | — |
| 2023-10-30 | $6.12 | $12.60 | 275,600 | — | — |
| 2023-10-27 | $6.29 | $12.95 | 28,700 | — | — |
| 2023-10-26 | $6.59 | $13.56 | 63,900 | — | — |
| 2023-10-25 | $6.61 | $13.60 | 109,600 | — | — |
| 2023-10-24 | $6.48 | $13.34 | 149,600 | — | — |
| 2023-10-23 | $6.40 | $13.17 | 218,400 | — | — |
| 2023-10-20 | $7.15 | $14.72 | 61,500 | — | — |
| 2023-10-19 | $7.09 | $14.59 | 93,100 | — | — |
| 2023-10-18 | $7.24 | $14.90 | 152,300 | — | — |
| 2023-10-17 | $7.06 | $14.53 | 87,600 | — | — |
| 2023-10-16 | $6.53 | $13.44 | 72,200 | — | — |
| 2023-10-13 | $6.42 | $13.21 | 25,800 | — | — |
| 2023-10-12 | $6.60 | $13.58 | 88,400 | — | — |
| 2023-10-11 | $6.85 | $14.10 | 150,300 | — | — |
| 2023-10-10 | $6.50 | $13.38 | 39,200 | — | — |
| 2023-10-09 | $6.70 | $13.79 | 44,800 | — | — |
| 2023-10-06 | $6.78 | $13.95 | 65,800 | — | — |
| 2023-10-05 | $6.56 | $13.50 | 38,000 | — | — |
| 2023-10-04 | $6.30 | $12.97 | 55,100 | — | — |
| 2023-10-03 | $6.02 | $12.39 | 23,300 | — | — |
| 2023-10-02 | $6.35 | $13.07 | 78,365 | — | — |
| 2023-09-29 | $6.46 | $13.30 | 41,359 | — | — |
| 2023-09-28 | $6.76 | $13.91 | 54,420 | — | — |
| 2023-09-27 | $6.55 | $13.48 | 37,368 | — | — |
| 2023-09-26 | $6.62 | $13.61 | 98,591 | — | — |
| 2023-09-25 | $6.74 | $13.86 | 31,291 | — | — |
| 2023-09-22 | $6.76 | $13.91 | 38,366 | — | — |
| 2023-09-21 | $6.86 | $14.11 | 54,692 | — | — |
| 2023-09-20 | $7.09 | $14.59 | 77,095 | — | — |
| 2023-09-19 | $7.25 | $14.93 | 32,743 | — | — |
| 2023-09-18 | $7.35 | $15.14 | 76,369 | — | — |
| 2023-09-15 | $7.35 | $15.14 | 90,881 | — | — |
| 2023-09-14 | $7.51 | $15.45 | 105,212 | — | — |
| 2023-09-13 | $7.54 | $15.52 | 50,066 | — | — |
| 2023-09-12 | $7.46 | $15.36 | 85,621 | — | — |
| 2023-09-11 | $7.18 | $14.77 | 145,029 | — | — |
| 2023-09-08 | $6.97 | $14.34 | 96,414 | — | — |
| 2023-09-07 | $7.05 | $14.50 | 125,619 | — | — |
| 2023-09-06 | $7.41 | $15.25 | 96,595 | — | — |
| 2023-09-05 | $7.54 | $15.52 | 80,542 | — | — |
| 2023-09-01 | $7.95 | $16.36 | 31,654 | — | — |
| 2023-08-31 | $7.94 | $16.34 | 145,483 | — | — |
| 2023-08-30 | $7.94 | $16.34 | 20,589 | — | — |
| 2023-08-29 | $8.05 | $16.56 | 34,013 | — | — |
| 2023-08-28 | $8.16 | $16.79 | 78,818 | — | — |
| 2023-08-25 | $7.87 | $16.20 | 37,278 | — | — |
| 2023-08-24 | $7.88 | $16.22 | 103,851 | — | — |
| 2023-08-23 | $8.16 | $16.79 | 140,494 | — | — |
| 2023-08-22 | $7.99 | $16.45 | 87,072 | — | — |
| 2023-08-21 | $7.76 | $15.97 | 34,647 | — | — |
| 2023-08-18 | $7.87 | $16.20 | 94,147 | — | — |
| 2023-08-17 | $7.78 | $16.02 | 201,989 | — | — |
| 2023-08-16 | $7.66 | $15.77 | 156,820 | — | — |
| 2023-08-15 | $7.53 | $15.50 | 150,471 | — | — |
| 2023-08-14 | $7.67 | $15.79 | 429,192 | — | — |
| 2023-08-11 | $8.15 | $16.77 | 71,925 | — | — |
| 2023-08-10 | $8.21 | $16.91 | 52,787 | — | — |
| 2023-08-09 | $8.20 | $16.88 | 123,987 | — | — |
| 2023-08-08 | $8.20 | $16.88 | 121,175 | — | — |
| 2023-08-07 | $7.99 | $16.45 | 62,402 | — | — |
| 2023-08-04 | $8.05 | $16.56 | 141,401 | — | — |
| 2023-08-03 | $7.84 | $16.13 | 81,449 | — | — |
| 2023-08-02 | $8.07 | $16.61 | 78,909 | — | — |
| 2023-08-01 | $8.21 | $16.91 | 47,255 | — | — |
| 2023-07-31 | $8.38 | $17.25 | 39,273 | — | — |
| 2023-07-28 | $8.49 | $17.47 | 53,513 | — | — |
| 2023-07-27 | $8.27 | $17.02 | 90,881 | — | — |
| 2023-07-26 | $8.49 | $17.47 | 55,871 | — | — |
| 2023-07-25 | $8.62 | $17.74 | 28,661 | — | — |
| 2023-07-24 | $8.63 | $17.77 | 66,302 | — | — |
| 2023-07-21 | $8.65 | $17.81 | 84,623 | — | — |
| 2023-07-20 | $8.29 | $17.06 | 91,879 | — | — |
| 2023-07-19 | $8.52 | $17.54 | 82,809 | — | — |
| 2023-07-18 | $8.54 | $17.59 | 78,365 | — | — |
| 2023-07-17 | $8.54 | $17.59 | 167,251 | — | — |
| 2023-07-14 | $8.50 | $17.50 | 77,821 | — | — |
| 2023-07-13 | $9.01 | $18.54 | 70,111 | — | — |
| 2023-07-12 | $9.08 | $18.70 | 79,635 | — | — |
| 2023-07-11 | $8.89 | $18.29 | 53,876 | — | — |
| 2023-07-10 | $8.67 | $17.84 | 82,083 | — | — |
| 2023-07-07 | $8.84 | $18.20 | 67,118 | — | — |
| 2023-07-06 | $8.70 | $17.90 | 90,881 | — | — |
| 2023-07-05 | $9.06 | $18.65 | 129,792 | — | — |
| 2023-07-03 | $9.01 | $18.54 | 58,774 | — | — |
| 2023-06-30 | $8.95 | $18.43 | 71,925 | — | — |
| 2023-06-29 | $8.63 | $17.77 | 137,592 | — | — |
| 2023-06-28 | $8.64 | $17.79 | 145,574 | — | — |
| 2023-06-27 | $8.82 | $18.15 | 205,798 | — | — |
| 2023-06-26 | $8.88 | $18.27 | 293,324 | — | — |
| 2023-06-23 | $8.59 | $17.68 | 209,154 | — | — |
| 2023-06-22 | $8.04 | $16.54 | 173,509 | — | — |
| 2023-06-21 | $8.51 | $17.52 | 306,929 | — | — |
| 2023-06-20 | $8.60 | $17.70 | 177,046 | — | — |
| 2023-06-16 | $7.88 | $16.22 | 160,811 | — | — |
| 2023-06-15 | $7.44 | $15.32 | 112,105 | — | — |
| 2023-06-14 | $7.25 | $14.93 | 71,562 | — | — |
| 2023-06-13 | $7.05 | $14.50 | 42,992 | — | — |
| 2023-06-12 | $7.19 | $14.79 | 49,794 | — | — |
| 2023-06-09 | $7.27 | $14.95 | 37,822 | — | — |
| 2023-06-08 | $7.09 | $14.59 | 55,780 | — | — |
| 2023-06-07 | $7.21 | $14.84 | 80,088 | — | — |
| 2023-06-06 | $7.44 | $15.32 | 98,319 | — | — |
| 2023-06-05 | $6.73 | $13.84 | 285,252 | — | — |
| 2023-06-02 | $6.59 | $13.57 | 72,379 | — | — |
| 2023-06-01 | $7.06 | $13.23 | 116,822 | — | — |
| 2023-05-31 | $6.71 | $12.59 | 50,338 | — | — |
| 2023-05-30 | $6.66 | $12.49 | 46,529 | — | — |
| 2023-05-26 | $6.54 | $12.26 | 20,226 | — | — |
| 2023-05-25 | $6.56 | $12.30 | 6,712 | — | — |
| 2023-05-24 | $6.54 | $12.26 | 38,638 | — | — |
| 2023-05-23 | $6.52 | $12.22 | 29,931 | — | — |
| 2023-05-22 | $6.31 | $11.83 | 20,589 | — | — |
| 2023-05-19 | $6.19 | $11.60 | 62,402 | — | — |
| 2023-05-18 | $6.16 | $11.56 | 22,312 | — | — |
| 2023-05-17 | $6.26 | $11.74 | 12,244 | — | — |
| 2023-05-16 | $6.11 | $11.45 | 13,696 | — | — |
| 2023-05-15 | $6.20 | $11.62 | 44,443 | — | — |
| 2023-05-12 | $6.27 | $11.76 | 19,773 | — | — |
| 2023-05-11 | $6.24 | $11.70 | 24,217 | — | — |
| 2023-05-10 | $6.43 | $12.05 | 15,056 | — | — |
| 2023-05-09 | $6.43 | $12.05 | 24,217 | — | — |
| 2023-05-08 | $6.37 | $11.95 | 92,967 | — | — |
| 2023-05-05 | $5.90 | $11.06 | 76,369 | — | — |
| 2023-05-04 | $5.77 | $10.81 | 15,328 | — | — |
| 2023-05-03 | $5.81 | $10.90 | 47,436 | — | — |
| 2023-05-02 | $5.95 | $11.16 | 51,790 | — | — |
| 2023-05-01 | $6.03 | $11.31 | 10,249 | — | — |
| 2023-04-28 | $6.09 | $11.41 | 25,215 | — | — |
| 2023-04-27 | $5.99 | $11.23 | 73,648 | — | — |
| 2023-04-26 | $5.93 | $11.12 | 123,715 | — | — |
| 2023-04-25 | $5.98 | $11.21 | 53,966 | — | — |
| 2023-04-24 | $6.25 | $11.72 | 35,827 | — | — |
| 2023-04-21 | $6.28 | $11.78 | 27,391 | — | — |
| 2023-04-20 | $6.39 | $11.99 | 27,391 | — | — |
| 2023-04-19 | $6.43 | $12.05 | 42,357 | — | — |
| 2023-04-18 | $6.65 | $12.47 | 47,890 | — | — |
| 2023-04-17 | $6.67 | $12.51 | 29,840 | — | — |
| 2023-04-14 | $6.77 | $12.69 | 74,737 | — | — |
| 2023-04-13 | $6.77 | $12.69 | 53,422 | — | — |
| 2023-04-12 | $6.81 | $12.78 | 54,148 | — | — |
| 2023-04-11 | $6.54 | $12.26 | 36,099 | — | — |
| 2023-04-10 | $6.42 | $12.03 | 27,754 | — | — |
| 2023-04-06 | $6.22 | $11.66 | 16,054 | — | — |
| 2023-04-05 | $6.24 | $11.70 | 54,873 | — | — |
| 2023-04-04 | $6.41 | $12.01 | 44,080 | — | — |
| 2023-04-03 | $6.53 | $12.24 | 29,659 | — | — |
| 2023-03-31 | $6.41 | $12.01 | 62,402 | — | — |
| 2023-03-30 | $6.56 | $12.30 | 38,366 | — | — |
| 2023-03-29 | $6.63 | $12.43 | 47,980 | — | — |
| 2023-03-28 | $6.50 | $12.20 | 57,141 | — | — |
| 2023-03-27 | $6.27 | $11.76 | 60,134 | — | — |
| 2023-03-24 | $5.89 | $11.04 | 8,979 | — | — |
| 2023-03-23 | $5.87 | $11.00 | 54,511 | — | — |
| 2023-03-22 | $5.94 | $11.14 | 30,203 | — | — |
| 2023-03-21 | $6.05 | $11.35 | 21,224 | — | — |
| 2023-03-20 | $5.88 | $11.02 | 88,886 | — | — |
| 2023-03-17 | $5.94 | $11.14 | 112,649 | — | — |
| 2023-03-16 | $6.00 | $11.25 | 53,604 | — | — |
| 2023-03-15 | $5.77 | $10.81 | 57,594 | — | — |
| 2023-03-14 | $6.33 | $11.87 | 107,479 | — | — |
| 2023-03-13 | $6.22 | $11.66 | 138,136 | — | — |
| 2023-03-10 | $6.54 | $12.26 | 46,076 | — | — |
| 2023-03-09 | $6.79 | $12.74 | 78,274 | — | — |
| 2023-03-08 | $6.90 | $12.94 | 25,940 | — | — |
| 2023-03-07 | $6.90 | $12.94 | 52,152 | — | — |
| 2023-03-06 | $7.22 | $13.54 | 72,197 | — | — |
| 2023-03-03 | $7.22 | $13.54 | 32,471 | — | — |
| 2023-03-02 | $7.06 | $13.23 | 59,408 | — | — |
| 2023-03-01 | $7.29 | $13.67 | 101,403 | — | — |
| 2023-02-28 | $7.42 | $13.91 | 54,148 | — | — |
| 2023-02-27 | $7.51 | $14.08 | 125,982 | — | — |
| 2023-02-24 | $7.12 | $13.36 | 43,173 | — | — |
| 2023-02-23 | $7.31 | $13.71 | 60,950 | — | — |
| 2023-02-22 | $7.09 | $13.29 | 51,608 | — | — |
| 2023-02-21 | $6.98 | $13.09 | 55,327 | — | — |
| 2023-02-17 | $7.18 | $13.46 | 190,742 | — | — |
| 2023-02-16 | $7.57 | $14.20 | 144,122 | — | — |
| 2023-02-15 | $7.50 | $14.06 | 146,753 | — | — |
| 2023-02-14 | $7.55 | $14.16 | 248,246 | — | — |
| 2023-02-13 | $7.12 | $13.36 | 126,526 | — | — |
| 2023-02-10 | $6.78 | $12.71 | 66,665 | — | — |
| 2023-02-09 | $6.38 | $11.97 | 64,034 | — | — |
| 2023-02-08 | $6.80 | $12.76 | 53,876 | — | — |
| 2023-02-07 | $6.97 | $13.07 | 48,071 | — | — |
| 2023-02-06 | $6.91 | $12.96 | 94,600 | — | — |
| 2023-02-03 | $7.17 | $13.44 | 196,638 | — | — |
| 2023-02-02 | $7.83 | $14.68 | 145,301 | — | — |
| 2023-02-01 | $7.42 | $13.91 | 110,110 | — | — |
| 2023-01-31 | $7.02 | $13.17 | 115,461 | — | — |
| 2023-01-30 | $6.93 | $13.00 | 241,897 | — | — |
| 2023-01-27 | $7.13 | $13.38 | 94,600 | — | — |
| 2023-01-26 | $7.00 | $13.13 | 97,230 | — | — |
| 2023-01-25 | $6.79 | $12.74 | 211,331 | — | — |
| 2023-01-24 | $6.33 | $11.87 | 163,169 | — | — |
| 2023-01-23 | $6.37 | $11.95 | 88,886 | — | — |
| 2023-01-20 | $6.36 | $11.93 | 48,615 | — | — |
| 2023-01-19 | $6.24 | $11.70 | 254,504 | — | — |
| 2023-01-18 | $6.32 | $11.85 | 157,999 | — | — |
| 2023-01-17 | $6.84 | $12.82 | 247,067 | — | — |
| 2023-01-13 | $6.44 | $12.07 | 75,916 | — | — |
| 2023-01-12 | $6.31 | $11.83 | 82,900 | — | — |
| 2023-01-11 | $6.23 | $11.68 | 78,365 | — | — |
| 2023-01-10 | $6.21 | $11.64 | 182,670 | — | — |
| 2023-01-09 | $6.14 | $11.52 | 139,769 | — | — |
| 2023-01-06 | $5.99 | $11.23 | 156,639 | — | — |
| 2023-01-05 | $5.77 | $10.81 | 125,801 | — | — |
| 2023-01-04 | $5.50 | $10.32 | 94,600 | — | — |
| 2023-01-03 | $5.30 | $9.94 | 49,431 | — | — |