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
- 1999-02-16 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 | $8.10 | $13.42 | 1,100 | — | — |
| 2023-12-28 | $8.30 | $13.75 | 700 | — | — |
| 2023-12-27 | $8.10 | $13.42 | 4,100 | — | — |
| 2023-12-26 | $7.73 | $12.81 | 2,700 | — | — |
| 2023-12-22 | $7.65 | $12.68 | 2,600 | — | — |
| 2023-12-21 | $7.57 | $12.54 | 3,200 | — | — |
| 2023-12-20 | $8.30 | $13.75 | 300 | — | — |
| 2023-12-19 | $8.36 | $13.85 | 1,000 | — | — |
| 2023-12-18 | $8.33 | $13.80 | 400 | — | — |
| 2023-12-15 | $8.36 | $13.85 | 500 | — | — |
| 2023-12-14 | $8.42 | $13.95 | 1,000 | — | — |
| 2023-12-13 | $8.33 | $13.80 | 900 | — | — |
| 2023-12-12 | $8.75 | $14.50 | 1,100 | — | — |
| 2023-12-11 | $8.95 | $14.83 | 600 | — | — |
| 2023-12-08 | $8.40 | $13.92 | 0 | — | — |
| 2023-12-07 | $8.40 | $13.92 | 2,100 | — | — |
| 2023-12-06 | $8.51 | $14.10 | 100 | — | — |
| 2023-12-05 | $8.81 | $14.60 | 600 | — | — |
| 2023-12-04 | $8.94 | $14.81 | 900 | — | — |
| 2023-12-01 | $8.55 | $14.17 | 700 | — | — |
| 2023-11-30 | $8.90 | $14.75 | 600 | — | — |
| 2023-11-29 | $9.10 | $15.08 | 1,100 | — | — |
| 2023-11-28 | $8.99 | $14.90 | 1,800 | — | — |
| 2023-11-27 | $9.20 | $15.25 | 400 | — | — |
| 2023-11-24 | $9.06 | $15.01 | 400 | — | — |
| 2023-11-22 | $9.97 | $16.52 | 700 | — | — |
| 2023-11-21 | $9.06 | $15.01 | 400 | — | — |
| 2023-11-20 | $9.30 | $15.41 | 2,400 | — | — |
| 2023-11-17 | $9.28 | $15.38 | 400 | — | — |
| 2023-11-16 | $9.14 | $15.15 | 700 | — | — |
| 2023-11-15 | $8.89 | $14.73 | 1,100 | — | — |
| 2023-11-14 | $8.46 | $14.02 | 1,000 | — | — |
| 2023-11-13 | $8.49 | $14.07 | 0 | — | — |
| 2023-11-10 | $8.49 | $14.07 | 400 | — | — |
| 2023-11-09 | $8.78 | $14.55 | 0 | — | — |
| 2023-11-08 | $8.78 | $14.55 | 0 | — | — |
| 2023-11-07 | $8.78 | $14.55 | 900 | — | — |
| 2023-11-06 | $8.69 | $14.40 | 300 | — | — |
| 2023-11-03 | $8.76 | $14.52 | 400 | — | — |
| 2023-11-02 | $8.76 | $14.52 | 0 | — | — |
| 2023-11-01 | $8.76 | $14.52 | 1,700 | — | — |
| 2023-10-31 | $8.76 | $14.52 | 300 | — | — |
| 2023-10-30 | $8.68 | $14.38 | 200 | — | — |
| 2023-10-27 | $8.68 | $14.38 | 400 | — | — |
| 2023-10-26 | $8.60 | $14.25 | 200 | — | — |
| 2023-10-25 | $8.55 | $14.17 | 700 | — | — |
| 2023-10-24 | $9.32 | $15.44 | 1,700 | — | — |
| 2023-10-23 | $9.03 | $14.96 | 700 | — | — |
| 2023-10-20 | $9.31 | $15.43 | 300 | — | — |
| 2023-10-19 | $9.50 | $15.74 | 400 | — | — |
| 2023-10-18 | $9.80 | $16.24 | 1,200 | — | — |
| 2023-10-17 | $9.50 | $15.74 | 500 | — | — |
| 2023-10-16 | $9.30 | $15.41 | 2,100 | — | — |
| 2023-10-13 | $9.75 | $16.16 | 200 | — | — |
| 2023-10-12 | $9.75 | $16.16 | 300 | — | — |
| 2023-10-11 | $9.75 | $16.16 | 400 | — | — |
| 2023-10-10 | $9.75 | $16.16 | 2,000 | — | — |
| 2023-10-09 | $10.14 | $16.80 | 800 | — | — |
| 2023-10-06 | $10.10 | $16.74 | 1,400 | — | — |
| 2023-10-05 | $10.14 | $16.80 | 1,300 | — | — |
| 2023-10-04 | $10.60 | $17.57 | 1,000 | — | — |
| 2023-10-03 | $10.43 | $17.28 | 900 | — | — |
| 2023-10-02 | $10.70 | $17.73 | 500 | — | — |
| 2023-09-29 | $10.35 | $17.15 | 800 | — | — |
| 2023-09-28 | $10.40 | $17.23 | 2,600 | — | — |
| 2023-09-27 | $10.54 | $17.47 | 3,900 | — | — |
| 2023-09-26 | $10.80 | $17.90 | 1,300 | — | — |
| 2023-09-25 | $10.88 | $18.03 | 400 | — | — |
| 2023-09-22 | $11.21 | $18.58 | 2,600 | — | — |
| 2023-09-21 | $11.02 | $18.26 | 600 | — | — |
| 2023-09-20 | $11.02 | $18.26 | 1,300 | — | — |
| 2023-09-19 | $11.20 | $18.56 | 100 | — | — |
| 2023-09-18 | $11.20 | $18.56 | 4,000 | — | — |
| 2023-09-15 | $11.27 | $18.68 | 3,200 | — | — |
| 2023-09-14 | $10.66 | $17.67 | 900 | — | — |
| 2023-09-13 | $10.61 | $17.58 | 16,100 | — | — |
| 2023-09-12 | $12.23 | $20.27 | 1,200 | — | — |
| 2023-09-11 | $12.30 | $20.38 | 2,100 | — | — |
| 2023-09-08 | $11.73 | $19.44 | 4,300 | — | — |
| 2023-09-07 | $12.52 | $20.75 | 600 | — | — |
| 2023-09-06 | $12.60 | $20.88 | 2,200 | — | — |
| 2023-09-05 | $12.65 | $20.96 | 1,500 | — | — |
| 2023-09-01 | $12.81 | $21.23 | 1,800 | — | — |
| 2023-08-31 | $13.16 | $21.81 | 3,200 | — | — |
| 2023-08-30 | $13.11 | $21.73 | 5,400 | — | — |
| 2023-08-29 | $12.59 | $20.86 | 3,600 | — | — |
| 2023-08-28 | $12.16 | $20.15 | 4,500 | — | — |
| 2023-08-25 | $12.01 | $19.90 | 2,200 | — | — |
| 2023-08-24 | $11.76 | $19.49 | 600 | — | — |
| 2023-08-23 | $12.28 | $20.35 | 4,700 | — | — |
| 2023-08-22 | $12.29 | $20.37 | 5,500 | — | — |
| 2023-08-21 | $12.04 | $19.95 | 600 | — | — |
| 2023-08-18 | $12.82 | $21.24 | 5,800 | — | — |
| 2023-08-17 | $13.50 | $22.37 | 2,300 | — | — |
| 2023-08-16 | $13.36 | $22.14 | 2,800 | — | — |
| 2023-08-15 | $13.33 | $22.09 | 5,600 | — | — |
| 2023-08-14 | $14.23 | $23.58 | 1,000 | — | — |
| 2023-08-11 | $14.08 | $23.33 | 400 | — | — |
| 2023-08-10 | $13.90 | $23.03 | 3,600 | — | — |
| 2023-08-09 | $13.25 | $21.96 | 3,000 | — | — |
| 2023-08-08 | $13.56 | $22.47 | 1,900 | — | — |
| 2023-08-07 | $13.50 | $22.37 | 4,200 | — | — |
| 2023-08-04 | $13.97 | $23.15 | 17,100 | — | — |
| 2023-08-03 | $11.89 | $19.70 | 700 | — | — |
| 2023-08-02 | $11.84 | $19.62 | 400 | — | — |
| 2023-08-01 | $11.73 | $19.44 | 300 | — | — |
| 2023-07-31 | $11.90 | $19.72 | 500 | — | — |
| 2023-07-28 | $11.90 | $19.72 | 800 | — | — |
| 2023-07-27 | $11.71 | $19.41 | 200 | — | — |
| 2023-07-26 | $11.71 | $19.41 | 600 | — | — |
| 2023-07-25 | $11.67 | $19.34 | 900 | — | — |
| 2023-07-24 | $11.91 | $19.74 | 1,700 | — | — |
| 2023-07-21 | $11.80 | $19.55 | 200 | — | — |
| 2023-07-20 | $11.80 | $19.55 | 800 | — | — |
| 2023-07-19 | $11.76 | $19.49 | 400 | — | — |
| 2023-07-18 | $11.75 | $19.47 | 200 | — | — |
| 2023-07-17 | $11.75 | $19.47 | 2,100 | — | — |
| 2023-07-14 | $11.81 | $19.57 | 300 | — | — |
| 2023-07-13 | $11.81 | $19.57 | 700 | — | — |
| 2023-07-12 | $11.81 | $19.57 | 900 | — | — |
| 2023-07-11 | $12.21 | $20.23 | 300 | — | — |
| 2023-07-10 | $12.21 | $20.23 | 1,400 | — | — |
| 2023-07-07 | $11.61 | $19.24 | 700 | — | — |
| 2023-07-06 | $12.10 | $20.05 | 0 | — | — |
| 2023-07-05 | $12.10 | $20.05 | 0 | — | — |
| 2023-07-03 | $12.10 | $20.05 | 800 | — | — |
| 2023-06-30 | $12.01 | $19.90 | 1,000 | — | — |
| 2023-06-29 | $12.60 | $20.88 | 1,000 | — | — |
| 2023-06-28 | $12.80 | $21.21 | 1,400 | — | — |
| 2023-06-27 | $13.45 | $22.29 | 800 | — | — |
| 2023-06-26 | $12.79 | $21.20 | 0 | — | — |
| 2023-06-23 | $12.79 | $21.20 | 0 | — | — |
| 2023-06-22 | $12.79 | $21.20 | 100 | — | — |
| 2023-06-21 | $12.79 | $21.20 | 600 | — | — |
| 2023-06-20 | $12.55 | $20.80 | 1,300 | — | — |
| 2023-06-16 | $12.65 | $20.96 | 1,100 | — | — |
| 2023-06-15 | $13.43 | $22.26 | 0 | — | — |
| 2023-06-14 | $13.43 | $22.26 | 0 | — | — |
| 2023-06-13 | $13.43 | $21.92 | 900 | — | — |
| 2023-06-12 | $12.25 | $20.00 | 900 | — | — |
| 2023-06-09 | $12.50 | $20.41 | 100 | — | — |
| 2023-06-08 | $12.50 | $20.41 | 200 | — | — |
| 2023-06-07 | $12.58 | $20.54 | 300 | — | — |
| 2023-06-06 | $13.55 | $22.12 | 600 | — | — |
| 2023-06-05 | $12.80 | $20.90 | 1,100 | — | — |
| 2023-06-02 | $12.70 | $20.73 | 1,100 | — | — |
| 2023-06-01 | $12.54 | $20.47 | 0 | — | — |
| 2023-05-31 | $12.54 | $20.47 | 900 | — | — |
| 2023-05-30 | $12.50 | $20.41 | 1,500 | — | — |
| 2023-05-26 | $12.73 | $20.78 | 200 | — | — |
| 2023-05-25 | $12.14 | $19.82 | 1,900 | — | — |
| 2023-05-24 | $12.36 | $20.18 | 600 | — | — |
| 2023-05-23 | $12.51 | $20.42 | 1,600 | — | — |
| 2023-05-22 | $12.85 | $20.98 | 800 | — | — |
| 2023-05-19 | $13.04 | $21.29 | 600 | — | — |
| 2023-05-18 | $12.60 | $20.57 | 300 | — | — |
| 2023-05-17 | $12.51 | $20.42 | 2,000 | — | — |
| 2023-05-16 | $12.80 | $20.90 | 200 | — | — |
| 2023-05-15 | $12.70 | $20.73 | 3,400 | — | — |
| 2023-05-12 | $12.50 | $20.41 | 4,000 | — | — |
| 2023-05-11 | $13.47 | $21.99 | 300 | — | — |
| 2023-05-10 | $13.47 | $21.99 | 1,500 | — | — |
| 2023-05-09 | $13.32 | $21.74 | 500 | — | — |
| 2023-05-08 | $13.47 | $21.99 | 900 | — | — |
| 2023-05-05 | $13.00 | $21.22 | 0 | — | — |
| 2023-05-04 | $13.00 | $21.22 | 1,500 | — | — |
| 2023-05-03 | $12.30 | $20.08 | 1,300 | — | — |
| 2023-05-02 | $12.70 | $20.73 | 1,500 | — | — |
| 2023-05-01 | $12.02 | $19.62 | 3,200 | — | — |
| 2023-04-28 | $12.41 | $20.26 | 3,000 | — | — |
| 2023-04-27 | $12.88 | $21.03 | 3,300 | — | — |
| 2023-04-26 | $13.90 | $22.69 | 600 | — | — |
| 2023-04-25 | $13.90 | $22.69 | 1,000 | — | — |
| 2023-04-24 | $13.95 | $22.77 | 900 | — | — |
| 2023-04-21 | $14.00 | $22.85 | 500 | — | — |
| 2023-04-20 | $14.00 | $22.85 | 1,300 | — | — |
| 2023-04-19 | $14.81 | $24.18 | 1,900 | — | — |
| 2023-04-18 | $14.81 | $24.18 | 2,300 | — | — |
| 2023-04-17 | $14.90 | $24.32 | 1,900 | — | — |
| 2023-04-14 | $15.50 | $25.30 | 300 | — | — |
| 2023-04-13 | $15.50 | $25.30 | 4,800 | — | — |
| 2023-04-12 | $15.75 | $25.71 | 900 | — | — |
| 2023-04-11 | $15.90 | $25.96 | 3,200 | — | — |
| 2023-04-10 | $16.40 | $26.77 | 4,900 | — | — |
| 2023-04-06 | $16.51 | $26.95 | 500 | — | — |
| 2023-04-05 | $16.83 | $27.47 | 1,900 | — | — |
| 2023-04-04 | $17.25 | $28.16 | 500 | — | — |
| 2023-04-03 | $17.25 | $28.16 | 300 | — | — |
| 2023-03-31 | $17.25 | $28.16 | 3,300 | — | — |
| 2023-03-30 | $17.00 | $27.75 | 1,500 | — | — |
| 2023-03-29 | $17.70 | $28.89 | 1,000 | — | — |
| 2023-03-28 | $17.12 | $27.95 | 1,800 | — | — |
| 2023-03-27 | $17.10 | $27.92 | 2,300 | — | — |
| 2023-03-24 | $16.75 | $27.34 | 1,800 | — | — |
| 2023-03-23 | $16.51 | $26.95 | 1,000 | — | — |
| 2023-03-22 | $16.49 | $26.92 | 600 | — | — |
| 2023-03-21 | $16.35 | $26.69 | 1,300 | — | — |
| 2023-03-20 | $17.26 | $28.18 | 2,000 | — | — |
| 2023-03-17 | $17.60 | $28.73 | 300 | — | — |
| 2023-03-16 | $17.60 | $28.73 | 800 | — | — |
| 2023-03-15 | $18.26 | $29.81 | 400 | — | — |
| 2023-03-14 | $18.03 | $29.11 | 2,200 | — | — |
| 2023-03-13 | $18.02 | $29.09 | 2,100 | — | — |
| 2023-03-10 | $18.42 | $29.74 | 17,200 | — | — |
| 2023-03-09 | $18.12 | $29.25 | 3,200 | — | — |
| 2023-03-08 | $16.93 | $27.33 | 100 | — | — |
| 2023-03-07 | $16.93 | $27.33 | 400 | — | — |
| 2023-03-06 | $17.17 | $27.72 | 400 | — | — |
| 2023-03-03 | $17.50 | $28.25 | 300 | — | — |
| 2023-03-02 | $17.15 | $27.69 | 400 | — | — |
| 2023-03-01 | $16.80 | $27.12 | 1,000 | — | — |
| 2023-02-28 | $17.20 | $27.77 | 500 | — | — |
| 2023-02-27 | $16.61 | $26.81 | 2,200 | — | — |
| 2023-02-24 | $17.20 | $27.77 | 1,300 | — | — |
| 2023-02-23 | $16.69 | $26.94 | 2,600 | — | — |
| 2023-02-22 | $16.94 | $27.35 | 1,400 | — | — |
| 2023-02-21 | $17.00 | $27.44 | 700 | — | — |
| 2023-02-17 | $17.00 | $27.44 | 1,800 | — | — |
| 2023-02-16 | $16.70 | $26.96 | 1,400 | — | — |
| 2023-02-15 | $17.05 | $27.52 | 2,400 | — | — |
| 2023-02-14 | $16.95 | $27.36 | 2,300 | — | — |
| 2023-02-13 | $17.40 | $28.09 | 2,500 | — | — |
| 2023-02-10 | $16.93 | $27.33 | 500 | — | — |
| 2023-02-09 | $17.10 | $27.61 | 3,700 | — | — |
| 2023-02-08 | $16.91 | $27.30 | 2,100 | — | — |
| 2023-02-07 | $16.86 | $27.22 | 5,200 | — | — |
| 2023-02-06 | $16.95 | $27.36 | 7,100 | — | — |
| 2023-02-03 | $16.85 | $27.20 | 10,400 | — | — |
| 2023-02-02 | $18.00 | $29.06 | 6,600 | — | — |
| 2023-02-01 | $18.60 | $30.03 | 1,700 | — | — |
| 2023-01-31 | $18.00 | $29.06 | 3,400 | — | — |
| 2023-01-30 | $17.55 | $28.33 | 6,600 | — | — |
| 2023-01-27 | $16.05 | $25.91 | 1,200 | — | — |
| 2023-01-26 | $16.28 | $26.28 | 2,800 | — | — |
| 2023-01-25 | $15.80 | $25.51 | 6,800 | — | — |
| 2023-01-24 | $15.90 | $25.67 | 3,800 | — | — |
| 2023-01-23 | $16.24 | $26.22 | 900 | — | — |
| 2023-01-20 | $16.53 | $26.69 | 500 | — | — |
| 2023-01-19 | $16.43 | $26.52 | 1,700 | — | — |
| 2023-01-18 | $16.16 | $26.09 | 9,200 | — | — |
| 2023-01-17 | $16.10 | $25.99 | 1,500 | — | — |
| 2023-01-13 | $16.54 | $26.70 | 1,600 | — | — |
| 2023-01-12 | $16.15 | $26.07 | 2,400 | — | — |
| 2023-01-11 | $15.91 | $25.68 | 3,500 | — | — |
| 2023-01-10 | $16.97 | $27.40 | 2,400 | — | — |
| 2023-01-09 | $17.65 | $28.49 | 1,000 | — | — |
| 2023-01-06 | $16.70 | $26.96 | 6,700 | — | — |
| 2023-01-05 | $17.05 | $27.52 | 5,200 | — | — |
| 2023-01-04 | $17.24 | $27.83 | 400 | — | — |
| 2023-01-03 | $17.24 | $27.83 | 2,500 | — | — |