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
- 1994-03-23 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 | $9.34 | $9.34 | 87,600 | — | — |
| 2023-12-28 | $9.42 | $9.42 | 53,600 | — | — |
| 2023-12-27 | $9.68 | $9.68 | 75,500 | — | — |
| 2023-12-26 | $9.49 | $9.49 | 123,500 | — | — |
| 2023-12-22 | $8.68 | $8.68 | 56,900 | — | — |
| 2023-12-21 | $8.50 | $8.50 | 97,000 | — | — |
| 2023-12-20 | $8.22 | $8.22 | 78,400 | — | — |
| 2023-12-19 | $8.47 | $8.47 | 59,300 | — | — |
| 2023-12-18 | $8.10 | $8.10 | 111,100 | — | — |
| 2023-12-15 | $8.29 | $8.29 | 142,400 | — | — |
| 2023-12-14 | $8.95 | $8.95 | 116,700 | — | — |
| 2023-12-13 | $9.09 | $9.09 | 74,900 | — | — |
| 2023-12-12 | $8.86 | $8.86 | 48,700 | — | — |
| 2023-12-11 | $9.30 | $9.30 | 84,300 | — | — |
| 2023-12-08 | $9.35 | $9.35 | 46,700 | — | — |
| 2023-12-07 | $9.89 | $9.89 | 33,200 | — | — |
| 2023-12-06 | $9.84 | $9.84 | 103,700 | — | — |
| 2023-12-05 | $9.85 | $9.85 | 75,800 | — | — |
| 2023-12-04 | $9.82 | $9.82 | 90,800 | — | — |
| 2023-12-01 | $9.85 | $9.85 | 65,800 | — | — |
| 2023-11-30 | $9.64 | $9.64 | 78,800 | — | — |
| 2023-11-29 | $9.79 | $9.79 | 58,700 | — | — |
| 2023-11-28 | $9.62 | $9.62 | 83,300 | — | — |
| 2023-11-27 | $9.90 | $9.90 | 73,800 | — | — |
| 2023-11-24 | $9.95 | $9.95 | 52,000 | — | — |
| 2023-11-22 | $9.88 | $9.88 | 105,800 | — | — |
| 2023-11-21 | $9.64 | $9.64 | 116,300 | — | — |
| 2023-11-20 | $9.97 | $9.97 | 155,300 | — | — |
| 2023-11-17 | $9.80 | $9.80 | 81,800 | — | — |
| 2023-11-16 | $9.12 | $9.12 | 65,800 | — | — |
| 2023-11-15 | $8.88 | $8.88 | 92,900 | — | — |
| 2023-11-14 | $8.74 | $8.74 | 99,800 | — | — |
| 2023-11-13 | $8.38 | $8.38 | 100,000 | — | — |
| 2023-11-10 | $8.49 | $8.49 | 57,400 | — | — |
| 2023-11-09 | $8.05 | $8.05 | 146,700 | — | — |
| 2023-11-08 | $8.16 | $8.16 | 129,500 | — | — |
| 2023-11-07 | $8.08 | $8.08 | 63,000 | — | — |
| 2023-11-06 | $7.80 | $7.80 | 51,200 | — | — |
| 2023-11-03 | $7.67 | $7.67 | 72,000 | — | — |
| 2023-11-02 | $7.54 | $7.54 | 64,300 | — | — |
| 2023-11-01 | $7.17 | $7.17 | 116,800 | — | — |
| 2023-10-31 | $7.22 | $7.22 | 67,200 | — | — |
| 2023-10-30 | $7.23 | $7.23 | 98,900 | — | — |
| 2023-10-27 | $7.03 | $7.03 | 96,100 | — | — |
| 2023-10-26 | $6.99 | $6.99 | 94,500 | — | — |
| 2023-10-25 | $6.60 | $6.60 | 130,000 | — | — |
| 2023-10-24 | $6.72 | $6.72 | 90,500 | — | — |
| 2023-10-23 | $6.72 | $6.72 | 82,800 | — | — |
| 2023-10-20 | $6.78 | $6.78 | 93,100 | — | — |
| 2023-10-19 | $6.62 | $6.62 | 142,100 | — | — |
| 2023-10-18 | $7.24 | $7.24 | 59,900 | — | — |
| 2023-10-17 | $7.71 | $7.71 | 91,500 | — | — |
| 2023-10-16 | $7.70 | $7.70 | 51,000 | — | — |
| 2023-10-13 | $7.55 | $7.55 | 69,400 | — | — |
| 2023-10-12 | $7.78 | $7.78 | 92,300 | — | — |
| 2023-10-11 | $8.14 | $8.14 | 40,800 | — | — |
| 2023-10-10 | $7.95 | $7.95 | 82,700 | — | — |
| 2023-10-09 | $7.61 | $7.61 | 56,200 | — | — |
| 2023-10-06 | $7.77 | $7.77 | 54,100 | — | — |
| 2023-10-05 | $7.59 | $7.59 | 125,800 | — | — |
| 2023-10-04 | $7.58 | $7.58 | 103,500 | — | — |
| 2023-10-03 | $7.80 | $7.80 | 80,900 | — | — |
| 2023-10-02 | $8.00 | $8.00 | 70,200 | — | — |
| 2023-09-29 | $8.09 | $8.09 | 49,200 | — | — |
| 2023-09-28 | $8.10 | $8.10 | 88,700 | — | — |
| 2023-09-27 | $8.02 | $8.02 | 72,300 | — | — |
| 2023-09-26 | $7.85 | $7.85 | 159,400 | — | — |
| 2023-09-25 | $7.55 | $7.55 | 56,200 | — | — |
| 2023-09-22 | $7.48 | $7.48 | 103,600 | — | — |
| 2023-09-21 | $7.41 | $7.41 | 78,600 | — | — |
| 2023-09-20 | $7.27 | $7.27 | 55,400 | — | — |
| 2023-09-19 | $7.59 | $7.59 | 58,100 | — | — |
| 2023-09-18 | $7.51 | $7.51 | 52,400 | — | — |
| 2023-09-15 | $7.45 | $7.45 | 181,200 | — | — |
| 2023-09-14 | $7.70 | $7.70 | 58,700 | — | — |
| 2023-09-13 | $7.48 | $7.48 | 116,700 | — | — |
| 2023-09-12 | $7.61 | $7.61 | 117,300 | — | — |
| 2023-09-11 | $7.54 | $7.54 | 170,100 | — | — |
| 2023-09-08 | $7.73 | $7.73 | 87,400 | — | — |
| 2023-09-07 | $7.62 | $7.62 | 131,200 | — | — |
| 2023-09-06 | $8.04 | $8.04 | 81,500 | — | — |
| 2023-09-05 | $8.04 | $8.04 | 93,100 | — | — |
| 2023-09-01 | $8.13 | $8.13 | 85,200 | — | — |
| 2023-08-31 | $7.89 | $7.89 | 120,000 | — | — |
| 2023-08-30 | $7.91 | $7.91 | 135,900 | — | — |
| 2023-08-29 | $7.90 | $7.90 | 408,200 | — | — |
| 2023-08-28 | $8.17 | $8.17 | 57,200 | — | — |
| 2023-08-25 | $7.98 | $7.98 | 67,000 | — | — |
| 2023-08-24 | $8.15 | $8.15 | 102,600 | — | — |
| 2023-08-23 | $8.78 | $8.78 | 94,600 | — | — |
| 2023-08-22 | $8.45 | $8.45 | 93,900 | — | — |
| 2023-08-21 | $8.25 | $8.25 | 135,400 | — | — |
| 2023-08-18 | $8.20 | $8.20 | 77,200 | — | — |
| 2023-08-17 | $8.13 | $8.13 | 135,100 | — | — |
| 2023-08-16 | $7.81 | $7.81 | 105,400 | — | — |
| 2023-08-15 | $7.70 | $7.70 | 223,000 | — | — |
| 2023-08-14 | $8.57 | $8.57 | 152,800 | — | — |
| 2023-08-11 | $8.79 | $8.79 | 167,200 | — | — |
| 2023-08-10 | $8.39 | $8.39 | 204,200 | — | — |
| 2023-08-09 | $7.87 | $7.87 | 504,900 | — | — |
| 2023-08-08 | $9.14 | $9.14 | 140,100 | — | — |
| 2023-08-07 | $9.16 | $9.16 | 141,100 | — | — |
| 2023-08-04 | $9.35 | $9.35 | 91,600 | — | — |
| 2023-08-03 | $9.16 | $9.16 | 91,500 | — | — |
| 2023-08-02 | $9.16 | $9.16 | 139,600 | — | — |
| 2023-08-01 | $9.32 | $9.32 | 105,600 | — | — |
| 2023-07-31 | $8.97 | $8.97 | 171,300 | — | — |
| 2023-07-28 | $9.05 | $9.05 | 132,800 | — | — |
| 2023-07-27 | $8.89 | $8.89 | 155,800 | — | — |
| 2023-07-26 | $9.51 | $9.51 | 126,200 | — | — |
| 2023-07-25 | $8.74 | $8.74 | 170,400 | — | — |
| 2023-07-24 | $9.69 | $9.69 | 179,100 | — | — |
| 2023-07-21 | $9.20 | $9.20 | 206,100 | — | — |
| 2023-07-20 | $9.49 | $9.49 | 262,800 | — | — |
| 2023-07-19 | $9.86 | $9.86 | 414,700 | — | — |
| 2023-07-18 | $9.15 | $9.15 | 801,500 | — | — |
| 2023-07-17 | $8.68 | $8.68 | 375,900 | — | — |
| 2023-07-14 | $7.97 | $7.97 | 160,300 | — | — |
| 2023-07-13 | $8.27 | $8.27 | 145,200 | — | — |
| 2023-07-12 | $7.87 | $7.87 | 89,000 | — | — |
| 2023-07-11 | $7.90 | $7.90 | 136,900 | — | — |
| 2023-07-10 | $8.06 | $8.06 | 131,400 | — | — |
| 2023-07-07 | $7.90 | $7.90 | 147,900 | — | — |
| 2023-07-06 | $7.39 | $7.39 | 148,900 | — | — |
| 2023-07-05 | $7.71 | $7.71 | 218,800 | — | — |
| 2023-07-03 | $8.21 | $8.21 | 75,400 | — | — |
| 2023-06-30 | $7.74 | $7.74 | 200,600 | — | — |
| 2023-06-29 | $8.01 | $8.01 | 250,400 | — | — |
| 2023-06-28 | $8.21 | $8.21 | 720,900 | — | — |
| 2023-06-27 | $7.04 | $7.04 | 331,200 | — | — |
| 2023-06-26 | $6.96 | $6.96 | 386,100 | — | — |
| 2023-06-23 | $6.99 | $6.99 | 3,046,100 | — | — |
| 2023-06-22 | $6.68 | $6.68 | 455,200 | — | — |
| 2023-06-21 | $6.43 | $6.43 | 412,000 | — | — |
| 2023-06-20 | $6.42 | $6.42 | 339,900 | — | — |
| 2023-06-16 | $6.68 | $6.68 | 492,100 | — | — |
| 2023-06-15 | $6.70 | $6.70 | 651,400 | — | — |
| 2023-06-14 | $6.09 | $6.09 | 387,400 | — | — |
| 2023-06-13 | $6.16 | $6.16 | 1,111,900 | — | — |
| 2023-06-12 | $5.27 | $5.27 | 470,600 | — | — |
| 2023-06-09 | $4.80 | $4.80 | 270,100 | — | — |
| 2023-06-08 | $5.32 | $5.32 | 274,800 | — | — |
| 2023-06-07 | $6.02 | $6.02 | 239,200 | — | — |
| 2023-06-06 | $5.77 | $5.77 | 218,600 | — | — |
| 2023-06-05 | $5.24 | $5.24 | 116,200 | — | — |
| 2023-06-02 | $5.61 | $5.61 | 170,900 | — | — |
| 2023-06-01 | $5.13 | $5.13 | 120,800 | — | — |
| 2023-05-31 | $5.51 | $5.51 | 132,000 | — | — |
| 2023-05-30 | $5.96 | $5.96 | 120,200 | — | — |
| 2023-05-26 | $6.37 | $6.37 | 116,200 | — | — |
| 2023-05-25 | $6.11 | $6.11 | 134,400 | — | — |
| 2023-05-24 | $6.22 | $6.22 | 207,800 | — | — |
| 2023-05-23 | $6.58 | $6.58 | 192,700 | — | — |
| 2023-05-22 | $6.38 | $6.38 | 193,300 | — | — |
| 2023-05-19 | $6.16 | $6.16 | 249,600 | — | — |
| 2023-05-18 | $6.55 | $6.55 | 226,900 | — | — |
| 2023-05-17 | $6.32 | $6.32 | 287,700 | — | — |
| 2023-05-16 | $5.50 | $5.50 | 195,600 | — | — |
| 2023-05-15 | $5.54 | $5.54 | 155,800 | — | — |
| 2023-05-12 | $5.52 | $5.52 | 184,500 | — | — |
| 2023-05-11 | $5.54 | $5.54 | 304,900 | — | — |
| 2023-05-10 | $5.16 | $5.16 | 213,900 | — | — |
| 2023-05-09 | $4.77 | $4.77 | 155,900 | — | — |
| 2023-05-08 | $4.71 | $4.71 | 252,400 | — | — |
| 2023-05-05 | $4.69 | $4.69 | 261,400 | — | — |
| 2023-05-04 | $4.65 | $4.65 | 238,900 | — | — |
| 2023-05-03 | $4.50 | $4.50 | 1,363,700 | — | — |
| 2023-05-02 | $4.56 | $4.56 | 249,500 | — | — |
| 2023-05-01 | $4.70 | $4.70 | 284,700 | — | — |
| 2023-04-28 | $4.87 | $4.87 | 219,400 | — | — |
| 2023-04-27 | $4.59 | $4.59 | 218,800 | — | — |
| 2023-04-26 | $4.58 | $4.58 | 366,900 | — | — |
| 2023-04-25 | $4.40 | $4.40 | 405,400 | — | — |
| 2023-04-24 | $4.64 | $4.64 | 366,100 | — | — |
| 2023-04-21 | $4.55 | $4.55 | 292,200 | — | — |
| 2023-04-20 | $4.51 | $4.51 | 266,000 | — | — |
| 2023-04-19 | $4.65 | $4.65 | 366,700 | — | — |
| 2023-04-18 | $4.86 | $4.86 | 384,900 | — | — |
| 2023-04-17 | $5.17 | $5.17 | 429,200 | — | — |
| 2023-04-14 | $5.05 | $5.05 | 369,500 | — | — |
| 2023-04-13 | $5.34 | $5.34 | 438,400 | — | — |
| 2023-04-12 | $5.64 | $5.64 | 275,800 | — | — |
| 2023-04-11 | $5.65 | $5.65 | 517,600 | — | — |
| 2023-04-10 | $5.42 | $5.42 | 406,100 | — | — |
| 2023-04-06 | $5.56 | $5.56 | 263,500 | — | — |
| 2023-04-05 | $5.95 | $5.95 | 235,100 | — | — |
| 2023-04-04 | $6.34 | $6.34 | 218,600 | — | — |
| 2023-04-03 | $7.08 | $7.08 | 178,800 | — | — |
| 2023-03-31 | $7.44 | $7.44 | 204,900 | — | — |
| 2023-03-30 | $7.43 | $7.43 | 176,000 | — | — |
| 2023-03-29 | $7.27 | $7.27 | 157,800 | — | — |
| 2023-03-28 | $7.10 | $7.10 | 247,900 | — | — |
| 2023-03-27 | $6.90 | $6.90 | 201,300 | — | — |
| 2023-03-24 | $6.95 | $6.95 | 379,400 | — | — |
| 2023-03-23 | $6.77 | $6.77 | 509,800 | — | — |
| 2023-03-22 | $6.70 | $6.70 | 362,800 | — | — |
| 2023-03-21 | $7.68 | $7.68 | 404,800 | — | — |
| 2023-03-20 | $7.61 | $7.61 | 622,200 | — | — |
| 2023-03-17 | $8.40 | $8.40 | 6,109,300 | — | — |
| 2023-03-16 | $9.14 | $9.14 | 326,600 | — | — |
| 2023-03-15 | $8.79 | $8.79 | 428,200 | — | — |
| 2023-03-14 | $8.61 | $8.61 | 309,400 | — | — |
| 2023-03-13 | $8.76 | $8.76 | 349,100 | — | — |
| 2023-03-10 | $10.10 | $10.10 | 332,700 | — | — |
| 2023-03-09 | $10.54 | $10.54 | 185,400 | — | — |
| 2023-03-08 | $10.86 | $10.86 | 227,600 | — | — |
| 2023-03-07 | $11.14 | $11.14 | 274,000 | — | — |
| 2023-03-06 | $11.51 | $11.51 | 554,700 | — | — |
| 2023-03-03 | $13.10 | $13.10 | 91,000 | — | — |
| 2023-03-02 | $13.08 | $13.08 | 107,100 | — | — |
| 2023-03-01 | $13.31 | $13.31 | 54,400 | — | — |
| 2023-02-28 | $13.09 | $13.09 | 55,600 | — | — |
| 2023-02-27 | $13.11 | $13.11 | 41,300 | — | — |
| 2023-02-24 | $13.04 | $13.04 | 103,400 | — | — |
| 2023-02-23 | $13.26 | $13.26 | 132,600 | — | — |
| 2023-02-22 | $12.78 | $12.78 | 100,000 | — | — |
| 2023-02-21 | $12.93 | $12.93 | 53,800 | — | — |
| 2023-02-17 | $13.39 | $13.39 | 65,300 | — | — |
| 2023-02-16 | $13.45 | $13.45 | 59,300 | — | — |
| 2023-02-15 | $13.47 | $13.47 | 35,500 | — | — |
| 2023-02-14 | $13.41 | $13.41 | 44,900 | — | — |
| 2023-02-13 | $13.40 | $13.40 | 56,300 | — | — |
| 2023-02-10 | $13.45 | $13.45 | 55,200 | — | — |
| 2023-02-09 | $13.72 | $13.72 | 106,000 | — | — |
| 2023-02-08 | $14.97 | $14.97 | 100,300 | — | — |
| 2023-02-07 | $15.73 | $15.73 | 61,300 | — | — |
| 2023-02-06 | $15.42 | $15.42 | 62,000 | — | — |
| 2023-02-03 | $15.76 | $15.76 | 77,400 | — | — |
| 2023-02-02 | $15.34 | $15.34 | 50,700 | — | — |
| 2023-02-01 | $15.03 | $15.03 | 51,000 | — | — |
| 2023-01-31 | $14.56 | $14.56 | 63,200 | — | — |
| 2023-01-30 | $13.98 | $13.98 | 57,100 | — | — |
| 2023-01-27 | $13.77 | $13.77 | 38,300 | — | — |
| 2023-01-26 | $13.52 | $13.52 | 39,400 | — | — |
| 2023-01-25 | $13.45 | $13.45 | 44,900 | — | — |
| 2023-01-24 | $13.56 | $13.56 | 29,700 | — | — |
| 2023-01-23 | $13.47 | $13.47 | 45,600 | — | — |
| 2023-01-20 | $13.38 | $13.38 | 75,000 | — | — |
| 2023-01-19 | $13.29 | $13.29 | 78,700 | — | — |
| 2023-01-18 | $13.14 | $13.14 | 63,900 | — | — |
| 2023-01-17 | $13.52 | $13.52 | 42,300 | — | — |
| 2023-01-13 | $13.81 | $13.81 | 84,800 | — | — |
| 2023-01-12 | $13.82 | $13.82 | 115,800 | — | — |
| 2023-01-11 | $13.55 | $13.55 | 45,600 | — | — |
| 2023-01-10 | $13.12 | $13.12 | 61,100 | — | — |
| 2023-01-09 | $12.72 | $12.72 | 66,200 | — | — |
| 2023-01-06 | $12.62 | $12.62 | 65,900 | — | — |
| 2023-01-05 | $11.72 | $11.72 | 99,600 | — | — |
| 2023-01-04 | $11.82 | $11.82 | 87,800 | — | — |
| 2023-01-03 | $11.70 | $11.70 | 84,800 | — | — |