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
- 1988-12-29 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 | $13.41 | $13.57 | 37,400 | — | — |
| 2023-12-28 | $13.35 | $13.51 | 30,100 | — | — |
| 2023-12-27 | $13.69 | $13.85 | 46,800 | — | — |
| 2023-12-26 | $13.33 | $13.49 | 77,800 | — | — |
| 2023-12-22 | $12.80 | $12.95 | 61,300 | — | — |
| 2023-12-21 | $12.76 | $12.91 | 43,000 | — | — |
| 2023-12-20 | $12.46 | $12.61 | 74,600 | — | — |
| 2023-12-19 | $12.87 | $13.02 | 57,200 | — | — |
| 2023-12-18 | $12.00 | $12.14 | 57,100 | — | — |
| 2023-12-15 | $12.64 | $12.79 | 35,700 | — | — |
| 2023-12-14 | $12.70 | $12.85 | 74,700 | — | — |
| 2023-12-13 | $12.76 | $12.91 | 69,300 | — | — |
| 2023-12-12 | $12.51 | $12.66 | 105,100 | — | — |
| 2023-12-11 | $12.48 | $12.63 | 193,800 | — | — |
| 2023-12-08 | $12.86 | $13.01 | 43,300 | — | — |
| 2023-12-07 | $13.26 | $13.42 | 98,100 | — | — |
| 2023-12-06 | $13.39 | $13.55 | 90,200 | — | — |
| 2023-12-05 | $14.27 | $14.44 | 60,300 | — | — |
| 2023-12-04 | $14.50 | $14.67 | 84,000 | — | — |
| 2023-12-01 | $14.89 | $15.06 | 81,300 | — | — |
| 2023-11-30 | $14.06 | $14.22 | 75,600 | — | — |
| 2023-11-29 | $14.01 | $14.17 | 102,700 | — | — |
| 2023-11-28 | $14.40 | $14.57 | 171,000 | — | — |
| 2023-11-27 | $14.97 | $15.15 | 283,200 | — | — |
| 2023-11-24 | $17.09 | $17.29 | 167,800 | — | — |
| 2023-11-22 | $15.47 | $15.65 | 97,600 | — | — |
| 2023-11-21 | $15.40 | $15.58 | 117,100 | — | — |
| 2023-11-20 | $15.40 | $15.58 | 240,900 | — | — |
| 2023-11-17 | $14.68 | $14.85 | 146,100 | — | — |
| 2023-11-16 | $14.98 | $15.16 | 314,200 | — | — |
| 2023-11-15 | $14.60 | $14.77 | 450,700 | — | — |
| 2023-11-14 | $13.00 | $13.15 | 653,900 | — | — |
| 2023-11-13 | $9.38 | $9.49 | 850,400 | — | — |
| 2023-11-10 | $12.61 | $12.76 | 105,800 | — | — |
| 2023-11-09 | $12.16 | $12.30 | 89,600 | — | — |
| 2023-11-08 | $12.76 | $12.91 | 158,000 | — | — |
| 2023-11-07 | $12.64 | $12.79 | 125,700 | — | — |
| 2023-11-06 | $11.66 | $11.80 | 118,300 | — | — |
| 2023-11-03 | $10.64 | $10.76 | 61,600 | — | — |
| 2023-11-02 | $10.54 | $10.66 | 45,800 | — | — |
| 2023-11-01 | $10.87 | $11.00 | 104,500 | — | — |
| 2023-10-31 | $10.67 | $10.79 | 182,700 | — | — |
| 2023-10-30 | $12.07 | $12.21 | 146,000 | — | — |
| 2023-10-27 | $11.67 | $11.81 | 66,400 | — | — |
| 2023-10-26 | $11.37 | $11.50 | 65,000 | — | — |
| 2023-10-25 | $11.70 | $11.84 | 115,500 | — | — |
| 2023-10-24 | $12.53 | $12.68 | 120,200 | — | — |
| 2023-10-23 | $11.43 | $11.56 | 99,600 | — | — |
| 2023-10-20 | $11.29 | $11.42 | 73,700 | — | — |
| 2023-10-19 | $11.93 | $12.07 | 48,800 | — | — |
| 2023-10-18 | $11.27 | $11.40 | 39,400 | — | — |
| 2023-10-17 | $11.83 | $11.97 | 65,200 | — | — |
| 2023-10-16 | $11.83 | $11.97 | 101,300 | — | — |
| 2023-10-13 | $10.90 | $11.03 | 75,100 | — | — |
| 2023-10-12 | $10.84 | $10.97 | 41,000 | — | — |
| 2023-10-11 | $10.82 | $10.95 | 70,100 | — | — |
| 2023-10-10 | $11.47 | $11.60 | 56,100 | — | — |
| 2023-10-09 | $10.73 | $10.86 | 111,700 | — | — |
| 2023-10-06 | $11.83 | $11.97 | 51,800 | — | — |
| 2023-10-05 | $11.70 | $11.84 | 74,200 | — | — |
| 2023-10-04 | $11.60 | $11.74 | 60,700 | — | — |
| 2023-10-03 | $10.77 | $10.90 | 47,700 | — | — |
| 2023-10-02 | $11.03 | $11.16 | 122,700 | — | — |
| 2023-09-29 | $10.34 | $10.46 | 37,100 | — | — |
| 2023-09-28 | $10.61 | $10.73 | 47,500 | — | — |
| 2023-09-27 | $10.38 | $10.50 | 65,600 | — | — |
| 2023-09-26 | $10.72 | $10.85 | 136,400 | — | — |
| 2023-09-25 | $9.65 | $9.76 | 297,000 | — | — |
| 2023-09-22 | $12.42 | $12.57 | 79,100 | — | — |
| 2023-09-21 | $12.05 | $12.19 | 89,600 | — | — |
| 2023-09-20 | $12.47 | $12.62 | 91,400 | — | — |
| 2023-09-19 | $12.35 | $12.49 | 77,200 | — | — |
| 2023-09-18 | $11.83 | $11.97 | 64,500 | — | — |
| 2023-09-15 | $12.00 | $12.14 | 122,100 | — | — |
| 2023-09-14 | $12.49 | $12.64 | 192,500 | — | — |
| 2023-09-13 | $12.00 | $12.14 | 172,800 | — | — |
| 2023-09-12 | $11.10 | $11.23 | 284,000 | — | — |
| 2023-09-11 | $10.27 | $10.39 | 287,400 | — | — |
| 2023-09-08 | $11.20 | $11.33 | 94,900 | — | — |
| 2023-09-07 | $11.57 | $11.71 | 137,600 | — | — |
| 2023-09-06 | $11.53 | $11.66 | 131,100 | — | — |
| 2023-09-05 | $11.25 | $11.38 | 202,000 | — | — |
| 2023-09-01 | $10.99 | $11.12 | 132,400 | — | — |
| 2023-08-31 | $10.75 | $10.88 | 49,300 | — | — |
| 2023-08-30 | $10.70 | $10.83 | 75,900 | — | — |
| 2023-08-29 | $10.82 | $10.95 | 114,800 | — | — |
| 2023-08-28 | $10.73 | $10.86 | 209,200 | — | — |
| 2023-08-25 | $11.02 | $11.15 | 160,100 | — | — |
| 2023-08-24 | $10.83 | $10.96 | 175,600 | — | — |
| 2023-08-23 | $10.61 | $10.73 | 171,500 | — | — |
| 2023-08-22 | $9.99 | $10.11 | 261,300 | — | — |
| 2023-08-21 | $9.59 | $9.70 | 239,900 | — | — |
| 2023-08-18 | $8.34 | $8.44 | 50,000 | — | — |
| 2023-08-17 | $8.60 | $8.70 | 24,600 | — | — |
| 2023-08-16 | $8.56 | $8.66 | 80,700 | — | — |
| 2023-08-15 | $8.18 | $8.28 | 69,100 | — | — |
| 2023-08-14 | $7.50 | $7.59 | 118,700 | — | — |
| 2023-08-11 | $6.30 | $6.37 | 11,200 | — | — |
| 2023-08-10 | $6.55 | $6.63 | 19,000 | — | — |
| 2023-08-09 | $6.74 | $6.82 | 6,200 | — | — |
| 2023-08-08 | $6.80 | $6.88 | 2,400 | — | — |
| 2023-08-07 | $7.00 | $7.08 | 11,500 | — | — |
| 2023-08-04 | $7.00 | $7.08 | 15,100 | — | — |
| 2023-08-03 | $6.85 | $6.93 | 12,200 | — | — |
| 2023-08-02 | $6.65 | $6.73 | 12,200 | — | — |
| 2023-08-01 | $6.41 | $6.49 | 9,800 | — | — |
| 2023-07-31 | $6.52 | $6.60 | 17,900 | — | — |
| 2023-07-28 | $6.01 | $6.08 | 10,100 | — | — |
| 2023-07-27 | $5.93 | $6.00 | 2,100 | — | — |
| 2023-07-26 | $5.97 | $6.04 | 17,100 | — | — |
| 2023-07-25 | $5.84 | $5.91 | 6,700 | — | — |
| 2023-07-24 | $5.93 | $6.00 | 43,400 | — | — |
| 2023-07-21 | $6.00 | $6.07 | 19,300 | — | — |
| 2023-07-20 | $6.12 | $6.19 | 3,900 | — | — |
| 2023-07-19 | $6.28 | $6.35 | 1,300 | — | — |
| 2023-07-18 | $6.30 | $6.37 | 11,200 | — | — |
| 2023-07-17 | $6.11 | $6.18 | 5,100 | — | — |
| 2023-07-14 | $6.31 | $6.38 | 3,600 | — | — |
| 2023-07-13 | $6.48 | $6.56 | 6,100 | — | — |
| 2023-07-12 | $6.47 | $6.55 | 5,700 | — | — |
| 2023-07-11 | $6.33 | $6.40 | 14,100 | — | — |
| 2023-07-10 | $6.47 | $6.55 | 21,000 | — | — |
| 2023-07-07 | $6.50 | $6.58 | 4,100 | — | — |
| 2023-07-06 | $6.38 | $6.45 | 3,700 | — | — |
| 2023-07-05 | $6.40 | $6.47 | 7,000 | — | — |
| 2023-07-03 | $6.25 | $6.32 | 4,600 | — | — |
| 2023-06-30 | $6.55 | $6.63 | 4,100 | — | — |
| 2023-06-29 | $6.59 | $6.67 | 8,900 | — | — |
| 2023-06-28 | $6.52 | $6.60 | 10,300 | — | — |
| 2023-06-27 | $6.78 | $6.86 | 2,800 | — | — |
| 2023-06-26 | $6.85 | $6.93 | 9,600 | — | — |
| 2023-06-23 | $6.98 | $7.06 | 7,000 | — | — |
| 2023-06-22 | $7.08 | $7.16 | 3,300 | — | — |
| 2023-06-21 | $7.39 | $7.48 | 14,400 | — | — |
| 2023-06-20 | $7.41 | $7.50 | 31,500 | — | — |
| 2023-06-16 | $6.88 | $6.96 | 21,000 | — | — |
| 2023-06-15 | $7.00 | $7.08 | 12,700 | — | — |
| 2023-06-14 | $6.94 | $7.02 | 9,000 | — | — |
| 2023-06-13 | $6.87 | $6.95 | 13,700 | — | — |
| 2023-06-12 | $6.90 | $6.98 | 13,800 | — | — |
| 2023-06-09 | $6.50 | $6.58 | 8,700 | — | — |
| 2023-06-08 | $6.90 | $6.98 | 81,400 | — | — |
| 2023-06-07 | $6.00 | $6.07 | 3,000 | — | — |
| 2023-06-06 | $6.00 | $6.07 | 9,500 | — | — |
| 2023-06-05 | $6.00 | $6.07 | 11,500 | — | — |
| 2023-06-02 | $6.04 | $6.11 | 14,800 | — | — |
| 2023-06-01 | $6.03 | $6.10 | 1,100 | — | — |
| 2023-05-31 | $6.00 | $6.07 | 7,300 | — | — |
| 2023-05-30 | $6.00 | $6.07 | 3,200 | — | — |
| 2023-05-26 | $6.10 | $6.17 | 7,900 | — | — |
| 2023-05-25 | $5.90 | $5.97 | 3,500 | — | — |
| 2023-05-24 | $5.91 | $5.98 | 14,100 | — | — |
| 2023-05-23 | $5.75 | $5.82 | 50,100 | — | — |
| 2023-05-22 | $6.00 | $6.07 | 8,800 | — | — |
| 2023-05-19 | $6.00 | $6.07 | 19,900 | — | — |
| 2023-05-18 | $6.00 | $6.07 | 6,600 | — | — |
| 2023-05-17 | $6.00 | $6.07 | 18,900 | — | — |
| 2023-05-16 | $6.00 | $6.07 | 25,200 | — | — |
| 2023-05-15 | $6.09 | $6.16 | 6,000 | — | — |
| 2023-05-12 | $6.08 | $6.15 | 2,100 | — | — |
| 2023-05-11 | $6.21 | $6.28 | 2,200 | — | — |
| 2023-05-10 | $6.22 | $6.29 | 10,400 | — | — |
| 2023-05-09 | $6.00 | $6.07 | 2,700 | — | — |
| 2023-05-08 | $6.00 | $6.07 | 4,300 | — | — |
| 2023-05-05 | $6.01 | $6.08 | 7,900 | — | — |
| 2023-05-04 | $6.09 | $6.16 | 4,100 | — | — |
| 2023-05-03 | $6.00 | $6.07 | 2,300 | — | — |
| 2023-05-02 | $6.07 | $6.14 | 4,400 | — | — |
| 2023-05-01 | $6.01 | $6.08 | 2,400 | — | — |
| 2023-04-28 | $6.01 | $6.08 | 3,600 | — | — |
| 2023-04-27 | $6.03 | $6.10 | 3,600 | — | — |
| 2023-04-26 | $6.00 | $6.07 | 6,100 | — | — |
| 2023-04-25 | $6.00 | $6.07 | 47,400 | — | — |
| 2023-04-24 | $6.09 | $6.16 | 3,500 | — | — |
| 2023-04-21 | $6.11 | $6.18 | 2,000 | — | — |
| 2023-04-20 | $6.11 | $6.18 | 3,900 | — | — |
| 2023-04-19 | $6.01 | $6.08 | 5,100 | — | — |
| 2023-04-18 | $6.06 | $6.13 | 2,500 | — | — |
| 2023-04-17 | $6.09 | $6.16 | 3,300 | — | — |
| 2023-04-14 | $6.02 | $6.09 | 3,200 | — | — |
| 2023-04-13 | $6.08 | $6.15 | 2,900 | — | — |
| 2023-04-12 | $6.25 | $6.32 | 8,600 | — | — |
| 2023-04-11 | $6.11 | $6.18 | 7,200 | — | — |
| 2023-04-10 | $6.08 | $6.15 | 16,400 | — | — |
| 2023-04-06 | $6.09 | $6.16 | 6,400 | — | — |
| 2023-04-05 | $6.00 | $6.07 | 3,300 | — | — |
| 2023-04-04 | $6.05 | $6.12 | 4,600 | — | — |
| 2023-04-03 | $6.01 | $6.08 | 8,100 | — | — |
| 2023-03-31 | $6.04 | $6.11 | 65,600 | — | — |
| 2023-03-30 | $6.06 | $6.13 | 151,100 | — | — |
| 2023-03-29 | $6.01 | $6.08 | 3,100 | — | — |
| 2023-03-28 | $5.95 | $6.02 | 60,600 | — | — |
| 2023-03-27 | $6.25 | $6.32 | 8,000 | — | — |
| 2023-03-24 | $6.12 | $6.19 | 3,200 | — | — |
| 2023-03-23 | $6.27 | $6.34 | 2,300 | — | — |
| 2023-03-22 | $6.48 | $6.56 | 5,200 | — | — |
| 2023-03-21 | $6.27 | $6.34 | 6,800 | — | — |
| 2023-03-20 | $6.15 | $6.22 | 12,300 | — | — |
| 2023-03-17 | $6.11 | $6.18 | 71,600 | — | — |
| 2023-03-16 | $6.12 | $6.19 | 12,400 | — | — |
| 2023-03-15 | $6.10 | $6.17 | 20,000 | — | — |
| 2023-03-14 | $6.10 | $6.17 | 36,700 | — | — |
| 2023-03-13 | $6.18 | $6.25 | 22,400 | — | — |
| 2023-03-10 | $6.12 | $6.19 | 80,500 | — | — |
| 2023-03-09 | $6.10 | $6.17 | 41,700 | — | — |
| 2023-03-08 | $6.11 | $6.18 | 10,200 | — | — |
| 2023-03-07 | $6.10 | $6.17 | 10,100 | — | — |
| 2023-03-06 | $6.09 | $6.16 | 8,800 | — | — |
| 2023-03-03 | $6.09 | $6.16 | 11,400 | — | — |
| 2023-03-02 | $6.11 | $6.18 | 11,800 | — | — |
| 2023-03-01 | $6.02 | $6.09 | 10,600 | — | — |
| 2023-02-28 | $6.02 | $6.09 | 17,500 | — | — |
| 2023-02-27 | $5.90 | $5.97 | 36,700 | — | — |
| 2023-02-24 | $5.77 | $5.84 | 22,900 | — | — |
| 2023-02-23 | $5.72 | $5.79 | 4,100 | — | — |
| 2023-02-22 | $5.66 | $5.73 | 2,000 | — | — |
| 2023-02-21 | $5.65 | $5.72 | 18,300 | — | — |
| 2023-02-17 | $5.66 | $5.73 | 12,700 | — | — |
| 2023-02-16 | $5.66 | $5.73 | 4,500 | — | — |
| 2023-02-15 | $5.76 | $5.83 | 4,200 | — | — |
| 2023-02-14 | $5.70 | $5.77 | 6,800 | — | — |
| 2023-02-13 | $5.63 | $5.70 | 42,200 | — | — |
| 2023-02-10 | $5.58 | $5.65 | 8,000 | — | — |
| 2023-02-09 | $5.45 | $5.51 | 2,700 | — | — |
| 2023-02-08 | $5.53 | $5.59 | 7,600 | — | — |
| 2023-02-07 | $5.49 | $5.55 | 18,500 | — | — |
| 2023-02-06 | $5.49 | $5.55 | 81,000 | — | — |
| 2023-02-03 | $5.49 | $5.55 | 50,800 | — | — |
| 2023-02-02 | $5.50 | $5.56 | 6,200 | — | — |
| 2023-02-01 | $5.41 | $5.47 | 10,600 | — | — |
| 2023-01-31 | $5.34 | $5.40 | 14,200 | — | — |
| 2023-01-30 | $5.48 | $5.54 | 7,200 | — | — |
| 2023-01-27 | $5.49 | $5.55 | 25,000 | — | — |
| 2023-01-26 | $5.46 | $5.52 | 7,700 | — | — |
| 2023-01-25 | $5.55 | $5.61 | 13,800 | — | — |
| 2023-01-24 | $5.59 | $5.66 | 15,000 | — | — |
| 2023-01-23 | $5.62 | $5.69 | 55,300 | — | — |
| 2023-01-20 | $5.57 | $5.64 | 35,800 | — | — |
| 2023-01-19 | $5.67 | $5.74 | 32,900 | — | — |
| 2023-01-18 | $5.73 | $5.80 | 35,100 | — | — |
| 2023-01-17 | $5.86 | $5.93 | 25,600 | — | — |
| 2023-01-13 | $5.97 | $6.04 | 52,900 | — | — |
| 2023-01-12 | $5.87 | $5.94 | 38,700 | — | — |
| 2023-01-11 | $5.71 | $5.78 | 66,300 | — | — |
| 2023-01-10 | $5.46 | $5.52 | 11,600 | — | — |
| 2023-01-09 | $5.45 | $5.51 | 28,800 | — | — |
| 2023-01-06 | $5.55 | $5.61 | 9,200 | — | — |
| 2023-01-05 | $5.52 | $5.58 | 8,400 | — | — |
| 2023-01-04 | $5.58 | $5.65 | 11,200 | — | — |
| 2023-01-03 | $5.62 | $5.69 | 9,100 | — | — |