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
- 1980-03-17 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 | $7.87 | $14.23 | 37,000 | — | — |
| 2023-12-28 | $7.90 | $14.28 | 56,300 | — | — |
| 2023-12-27 | $7.70 | $13.92 | 60,600 | — | — |
| 2023-12-26 | $8.13 | $14.70 | 45,500 | — | — |
| 2023-12-22 | $8.32 | $15.04 | 29,800 | — | — |
| 2023-12-21 | $8.14 | $14.72 | 19,300 | — | — |
| 2023-12-20 | $8.04 | $14.53 | 29,200 | — | — |
| 2023-12-19 | $7.96 | $14.39 | 43,300 | — | — |
| 2023-12-18 | $8.74 | $15.80 | 9,900 | — | — |
| 2023-12-15 | $8.98 | $16.23 | 27,800 | — | — |
| 2023-12-14 | $8.75 | $15.82 | 7,600 | — | — |
| 2023-12-13 | $8.76 | $15.84 | 32,000 | — | — |
| 2023-12-12 | $8.79 | $15.89 | 17,000 | — | — |
| 2023-12-11 | $9.34 | $16.88 | 11,100 | — | — |
| 2023-12-08 | $9.62 | $17.39 | 7,200 | — | — |
| 2023-12-07 | $9.17 | $16.58 | 37,800 | — | — |
| 2023-12-06 | $11.00 | $19.89 | 7,600 | — | — |
| 2023-12-05 | $11.19 | $20.23 | 2,800 | — | — |
| 2023-12-04 | $11.10 | $20.07 | 7,600 | — | — |
| 2023-12-01 | $11.40 | $20.61 | 4,900 | — | — |
| 2023-11-30 | $11.38 | $20.57 | 6,100 | — | — |
| 2023-11-29 | $11.21 | $20.26 | 12,600 | — | — |
| 2023-11-28 | $10.90 | $19.70 | 7,300 | — | — |
| 2023-11-27 | $10.51 | $19.00 | 15,100 | — | — |
| 2023-11-24 | $10.21 | $18.46 | 2,300 | — | — |
| 2023-11-22 | $10.09 | $18.24 | 4,500 | — | — |
| 2023-11-21 | $10.09 | $18.24 | 9,000 | — | — |
| 2023-11-20 | $10.29 | $18.60 | 11,100 | — | — |
| 2023-11-17 | $9.76 | $17.64 | 3,500 | — | — |
| 2023-11-16 | $9.65 | $17.44 | 11,600 | — | — |
| 2023-11-15 | $9.66 | $17.46 | 12,700 | — | — |
| 2023-11-14 | $9.25 | $16.72 | 20,500 | — | — |
| 2023-11-13 | $8.85 | $16.00 | 8,800 | — | — |
| 2023-11-10 | $8.81 | $15.93 | 7,000 | — | — |
| 2023-11-09 | $8.97 | $16.22 | 9,600 | — | — |
| 2023-11-08 | $9.05 | $16.36 | 6,100 | — | — |
| 2023-11-07 | $9.29 | $16.79 | 9,100 | — | — |
| 2023-11-06 | $9.30 | $16.81 | 7,800 | — | — |
| 2023-11-03 | $9.54 | $17.25 | 5,200 | — | — |
| 2023-11-02 | $9.45 | $17.08 | 10,700 | — | — |
| 2023-11-01 | $9.13 | $16.50 | 10,900 | — | — |
| 2023-10-31 | $8.91 | $16.11 | 5,800 | — | — |
| 2023-10-30 | $9.01 | $16.29 | 5,100 | — | — |
| 2023-10-27 | $8.96 | $16.20 | 13,700 | — | — |
| 2023-10-26 | $9.05 | $16.36 | 9,600 | — | — |
| 2023-10-25 | $8.78 | $15.87 | 5,700 | — | — |
| 2023-10-24 | $8.97 | $16.22 | 18,600 | — | — |
| 2023-10-23 | $8.50 | $15.37 | 25,600 | — | — |
| 2023-10-20 | $9.76 | $17.64 | 17,800 | — | — |
| 2023-10-19 | $10.70 | $19.34 | 8,700 | — | — |
| 2023-10-18 | $10.67 | $19.29 | 3,800 | — | — |
| 2023-10-17 | $10.45 | $18.89 | 5,500 | — | — |
| 2023-10-16 | $10.45 | $18.89 | 7,200 | — | — |
| 2023-10-13 | $10.61 | $19.18 | 1,700 | — | — |
| 2023-10-12 | $10.37 | $18.75 | 2,100 | — | — |
| 2023-10-11 | $10.35 | $18.71 | 7,500 | — | — |
| 2023-10-10 | $10.58 | $19.13 | 11,600 | — | — |
| 2023-10-09 | $10.56 | $19.09 | 5,900 | — | — |
| 2023-10-06 | $10.51 | $19.00 | 500 | — | — |
| 2023-10-05 | $10.39 | $18.78 | 2,400 | — | — |
| 2023-10-04 | $10.48 | $18.95 | 2,600 | — | — |
| 2023-10-03 | $10.53 | $19.04 | 17,800 | — | — |
| 2023-10-02 | $10.59 | $19.14 | 4,300 | — | — |
| 2023-09-29 | $10.71 | $19.36 | 12,900 | — | — |
| 2023-09-28 | $10.44 | $18.87 | 9,900 | — | — |
| 2023-09-27 | $10.50 | $18.98 | 20,500 | — | — |
| 2023-09-26 | $10.58 | $19.13 | 32,200 | — | — |
| 2023-09-25 | $11.04 | $19.96 | 7,200 | — | — |
| 2023-09-22 | $10.99 | $19.87 | 14,900 | — | — |
| 2023-09-21 | $11.46 | $20.72 | 15,700 | — | — |
| 2023-09-20 | $11.83 | $21.39 | 9,600 | — | — |
| 2023-09-19 | $11.71 | $21.17 | 8,600 | — | — |
| 2023-09-18 | $11.75 | $21.24 | 24,700 | — | — |
| 2023-09-15 | $10.80 | $19.52 | 20,600 | — | — |
| 2023-09-14 | $11.38 | $20.57 | 13,200 | — | — |
| 2023-09-13 | $11.73 | $21.20 | 3,800 | — | — |
| 2023-09-12 | $11.31 | $20.45 | 17,700 | — | — |
| 2023-09-11 | $11.15 | $20.16 | 29,700 | — | — |
| 2023-09-08 | $10.80 | $19.52 | 19,500 | — | — |
| 2023-09-07 | $11.58 | $20.93 | 6,400 | — | — |
| 2023-09-06 | $11.75 | $21.24 | 20,500 | — | — |
| 2023-09-05 | $11.53 | $20.84 | 18,400 | — | — |
| 2023-09-01 | $11.54 | $20.86 | 9,300 | — | — |
| 2023-08-31 | $11.95 | $21.60 | 21,100 | — | — |
| 2023-08-30 | $11.76 | $21.26 | 37,400 | — | — |
| 2023-08-29 | $11.41 | $20.63 | 9,700 | — | — |
| 2023-08-28 | $11.60 | $20.97 | 18,200 | — | — |
| 2023-08-25 | $11.10 | $20.07 | 10,700 | — | — |
| 2023-08-24 | $11.11 | $20.08 | 9,000 | — | — |
| 2023-08-23 | $11.20 | $20.25 | 13,100 | — | — |
| 2023-08-22 | $11.15 | $20.16 | 11,000 | — | — |
| 2023-08-21 | $11.36 | $20.54 | 11,400 | — | — |
| 2023-08-18 | $11.20 | $20.25 | 14,500 | — | — |
| 2023-08-17 | $10.77 | $19.47 | 22,000 | — | — |
| 2023-08-16 | $11.02 | $19.92 | 15,400 | — | — |
| 2023-08-15 | $11.19 | $20.23 | 12,800 | — | — |
| 2023-08-14 | $11.29 | $20.41 | 31,700 | — | — |
| 2023-08-11 | $11.62 | $21.01 | 19,200 | — | — |
| 2023-08-10 | $11.85 | $21.42 | 9,500 | — | — |
| 2023-08-09 | $12.21 | $22.07 | 27,800 | — | — |
| 2023-08-08 | $12.30 | $22.24 | 7,700 | — | — |
| 2023-08-07 | $12.61 | $22.80 | 12,700 | — | — |
| 2023-08-04 | $12.79 | $23.12 | 7,300 | — | — |
| 2023-08-03 | $13.30 | $24.04 | 4,100 | — | — |
| 2023-08-02 | $13.87 | $25.07 | 2,600 | — | — |
| 2023-08-01 | $14.32 | $25.89 | 1,900 | — | — |
| 2023-07-31 | $13.90 | $25.13 | 9,900 | — | — |
| 2023-07-28 | $14.01 | $25.33 | 10,100 | — | — |
| 2023-07-27 | $14.57 | $26.34 | 8,700 | — | — |
| 2023-07-26 | $14.27 | $25.80 | 4,900 | — | — |
| 2023-07-25 | $14.00 | $25.31 | 5,200 | — | — |
| 2023-07-24 | $14.00 | $25.31 | 4,400 | — | — |
| 2023-07-21 | $14.00 | $25.31 | 2,800 | — | — |
| 2023-07-20 | $14.00 | $25.31 | 8,600 | — | — |
| 2023-07-19 | $14.34 | $25.92 | 7,500 | — | — |
| 2023-07-18 | $13.89 | $25.11 | 6,300 | — | — |
| 2023-07-17 | $13.75 | $24.86 | 4,300 | — | — |
| 2023-07-14 | $13.34 | $24.12 | 11,900 | — | — |
| 2023-07-13 | $12.92 | $23.36 | 700 | — | — |
| 2023-07-12 | $12.72 | $22.99 | 15,800 | — | — |
| 2023-07-11 | $12.25 | $22.15 | 2,100 | — | — |
| 2023-07-10 | $12.18 | $22.02 | 6,900 | — | — |
| 2023-07-07 | $12.62 | $22.81 | 2,000 | — | — |
| 2023-07-06 | $12.54 | $22.67 | 800 | — | — |
| 2023-07-05 | $12.70 | $22.96 | 8,500 | — | — |
| 2023-07-03 | $13.38 | $24.19 | 400 | — | — |
| 2023-06-30 | $13.35 | $24.13 | 1,900 | — | — |
| 2023-06-29 | $13.28 | $24.01 | 5,900 | — | — |
| 2023-06-28 | $13.41 | $24.24 | 4,300 | — | — |
| 2023-06-27 | $13.34 | $24.12 | 2,700 | — | — |
| 2023-06-26 | $13.32 | $24.08 | 5,900 | — | — |
| 2023-06-23 | $13.47 | $24.35 | 4,100 | — | — |
| 2023-06-22 | $13.45 | $24.31 | 1,200 | — | — |
| 2023-06-21 | $13.48 | $24.37 | 2,600 | — | — |
| 2023-06-20 | $13.42 | $24.26 | 3,700 | — | — |
| 2023-06-16 | $13.65 | $24.68 | 12,000 | — | — |
| 2023-06-15 | $13.26 | $23.97 | 6,700 | — | — |
| 2023-06-14 | $13.37 | $24.17 | 4,700 | — | — |
| 2023-06-13 | $13.85 | $25.04 | 6,600 | — | — |
| 2023-06-12 | $14.14 | $25.56 | 3,200 | — | — |
| 2023-06-09 | $13.52 | $24.44 | 3,000 | — | — |
| 2023-06-08 | $14.01 | $25.33 | 4,300 | — | — |
| 2023-06-07 | $14.26 | $25.78 | 6,700 | — | — |
| 2023-06-06 | $14.20 | $25.67 | 1,800 | — | — |
| 2023-06-05 | $14.04 | $25.38 | 6,200 | — | — |
| 2023-06-02 | $14.35 | $25.94 | 10,700 | — | — |
| 2023-06-01 | $13.75 | $24.86 | 12,300 | — | — |
| 2023-05-31 | $13.60 | $24.59 | 1,500 | — | — |
| 2023-05-30 | $13.44 | $24.30 | 6,100 | — | — |
| 2023-05-26 | $13.25 | $23.95 | 2,800 | — | — |
| 2023-05-25 | $12.79 | $23.12 | 1,200 | — | — |
| 2023-05-24 | $12.51 | $22.62 | 3,200 | — | — |
| 2023-05-23 | $12.53 | $22.65 | 1,300 | — | — |
| 2023-05-22 | $13.00 | $23.50 | 12,800 | — | — |
| 2023-05-19 | $11.90 | $21.51 | 7,000 | — | — |
| 2023-05-18 | $12.30 | $22.24 | 4,900 | — | — |
| 2023-05-17 | $12.37 | $22.36 | 8,400 | — | — |
| 2023-05-16 | $12.37 | $22.36 | 3,600 | — | — |
| 2023-05-15 | $12.20 | $22.05 | 3,200 | — | — |
| 2023-05-12 | $12.30 | $22.24 | 8,300 | — | — |
| 2023-05-11 | $12.54 | $22.67 | 15,600 | — | — |
| 2023-05-10 | $12.50 | $22.60 | 9,800 | — | — |
| 2023-05-09 | $11.65 | $21.06 | 4,200 | — | — |
| 2023-05-08 | $10.88 | $19.67 | 4,200 | — | — |
| 2023-05-05 | $10.85 | $19.61 | 15,800 | — | — |
| 2023-05-04 | $10.53 | $19.04 | 47,100 | — | — |
| 2023-05-03 | $11.00 | $19.89 | 6,200 | — | — |
| 2023-05-02 | $11.10 | $20.07 | 5,500 | — | — |
| 2023-05-01 | $11.25 | $20.34 | 10,700 | — | — |
| 2023-04-28 | $11.33 | $20.48 | 400 | — | — |
| 2023-04-27 | $11.25 | $20.34 | 8,000 | — | — |
| 2023-04-26 | $11.24 | $20.32 | 12,600 | — | — |
| 2023-04-25 | $11.37 | $20.55 | 20,100 | — | — |
| 2023-04-24 | $11.85 | $21.42 | 3,500 | — | — |
| 2023-04-21 | $12.03 | $21.75 | 8,200 | — | — |
| 2023-04-20 | $12.20 | $22.05 | 15,800 | — | — |
| 2023-04-19 | $12.14 | $21.95 | 5,200 | — | — |
| 2023-04-18 | $12.41 | $22.43 | 5,100 | — | — |
| 2023-04-17 | $12.10 | $21.87 | 27,800 | — | — |
| 2023-04-14 | $12.29 | $22.22 | 13,100 | — | — |
| 2023-04-13 | $12.40 | $22.42 | 1,900 | — | — |
| 2023-04-12 | $12.40 | $22.42 | 10,200 | — | — |
| 2023-04-11 | $12.43 | $22.47 | 16,200 | — | — |
| 2023-04-10 | $12.56 | $22.71 | 6,200 | — | — |
| 2023-04-06 | $12.48 | $22.56 | 7,600 | — | — |
| 2023-04-05 | $12.50 | $22.60 | 3,700 | — | — |
| 2023-04-04 | $12.30 | $22.24 | 11,500 | — | — |
| 2023-04-03 | $12.39 | $22.40 | 20,900 | — | — |
| 2023-03-31 | $12.45 | $22.51 | 7,800 | — | — |
| 2023-03-30 | $12.32 | $22.27 | 8,100 | — | — |
| 2023-03-29 | $12.20 | $22.05 | 5,900 | — | — |
| 2023-03-28 | $12.26 | $22.16 | 14,300 | — | — |
| 2023-03-27 | $12.50 | $22.60 | 13,600 | — | — |
| 2023-03-24 | $12.52 | $22.63 | 8,400 | — | — |
| 2023-03-23 | $12.55 | $22.69 | 12,000 | — | — |
| 2023-03-22 | $13.09 | $23.66 | 9,800 | — | — |
| 2023-03-21 | $13.22 | $23.90 | 28,000 | — | — |
| 2023-03-20 | $13.35 | $24.13 | 21,200 | — | — |
| 2023-03-17 | $13.25 | $23.95 | 48,200 | — | — |
| 2023-03-16 | $14.36 | $25.96 | 8,800 | — | — |
| 2023-03-15 | $14.52 | $26.25 | 25,700 | — | — |
| 2023-03-14 | $14.70 | $26.57 | 21,200 | — | — |
| 2023-03-13 | $15.25 | $27.57 | 27,200 | — | — |
| 2023-03-10 | $15.20 | $27.48 | 11,900 | — | — |
| 2023-03-09 | $15.66 | $28.31 | 12,900 | — | — |
| 2023-03-08 | $15.45 | $27.93 | 16,700 | — | — |
| 2023-03-07 | $15.63 | $28.26 | 22,600 | — | — |
| 2023-03-06 | $15.89 | $28.73 | 23,900 | — | — |
| 2023-03-03 | $16.90 | $30.55 | 20,400 | — | — |
| 2023-03-02 | $17.70 | $32.00 | 53,700 | — | — |
| 2023-03-01 | $18.65 | $33.71 | 3,200 | — | — |
| 2023-02-28 | $18.81 | $34.00 | 10,400 | — | — |
| 2023-02-27 | $18.80 | $33.99 | 4,200 | — | — |
| 2023-02-24 | $18.81 | $34.00 | 2,000 | — | — |
| 2023-02-23 | $18.98 | $34.31 | 9,200 | — | — |
| 2023-02-22 | $18.25 | $32.99 | 3,600 | — | — |
| 2023-02-21 | $18.28 | $33.05 | 12,200 | — | — |
| 2023-02-17 | $19.00 | $34.35 | 9,200 | — | — |
| 2023-02-16 | $19.00 | $34.35 | 2,000 | — | — |
| 2023-02-15 | $18.96 | $34.28 | 10,100 | — | — |
| 2023-02-14 | $18.70 | $33.81 | 4,000 | — | — |
| 2023-02-13 | $18.87 | $34.11 | 8,700 | — | — |
| 2023-02-10 | $18.60 | $33.62 | 10,400 | — | — |
| 2023-02-09 | $18.50 | $33.44 | 7,900 | — | — |
| 2023-02-08 | $18.67 | $33.75 | 30,900 | — | — |
| 2023-02-07 | $18.98 | $34.31 | 34,100 | — | — |
| 2023-02-06 | $20.51 | $37.08 | 6,800 | — | — |
| 2023-02-03 | $20.95 | $37.87 | 10,000 | — | — |
| 2023-02-02 | $22.27 | $40.26 | 13,400 | — | — |
| 2023-02-01 | $22.50 | $40.67 | 19,700 | — | — |
| 2023-01-31 | $22.75 | $41.13 | 26,000 | — | — |
| 2023-01-30 | $20.00 | $36.16 | 7,300 | — | — |
| 2023-01-27 | $20.90 | $37.78 | 18,400 | — | — |
| 2023-01-26 | $21.02 | $38.00 | 36,200 | — | — |
| 2023-01-25 | $21.50 | $38.87 | 23,900 | — | — |
| 2023-01-24 | $19.58 | $35.40 | 24,200 | — | — |
| 2023-01-23 | $19.85 | $35.88 | 13,800 | — | — |
| 2023-01-20 | $19.00 | $34.35 | 8,200 | — | — |
| 2023-01-19 | $19.21 | $34.73 | 11,800 | — | — |
| 2023-01-18 | $19.08 | $34.49 | 5,300 | — | — |
| 2023-01-17 | $18.87 | $34.11 | 17,200 | — | — |
| 2023-01-13 | $18.46 | $33.37 | 13,700 | — | — |
| 2023-01-12 | $18.81 | $34.00 | 4,700 | — | — |
| 2023-01-11 | $18.82 | $34.02 | 5,300 | — | — |
| 2023-01-10 | $18.88 | $34.13 | 8,600 | — | — |
| 2023-01-09 | $18.83 | $34.04 | 6,400 | — | — |
| 2023-01-06 | $18.72 | $33.84 | 4,400 | — | — |
| 2023-01-05 | $19.00 | $34.35 | 2,500 | — | — |
| 2023-01-04 | $19.12 | $34.56 | 5,500 | — | — |
| 2023-01-03 | $18.95 | $34.26 | 1,900 | — | — |