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
- 1980-05-07 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 | $7.21 | $7.38 | 287,600 | — | — |
| 2023-12-28 | $7.35 | $7.52 | 471,400 | — | — |
| 2023-12-27 | $7.64 | $7.82 | 460,100 | — | — |
| 2023-12-26 | $7.59 | $7.77 | 180,800 | — | — |
| 2023-12-22 | $7.61 | $7.79 | 412,800 | — | — |
| 2023-12-21 | $7.69 | $7.87 | 303,200 | — | — |
| 2023-12-20 | $7.54 | $7.72 | 484,900 | — | — |
| 2023-12-19 | $7.94 | $8.13 | 671,400 | — | — |
| 2023-12-18 | $7.78 | $7.96 | 244,900 | — | — |
| 2023-12-15 | $7.73 | $7.91 | 475,800 | — | — |
| 2023-12-14 | $7.68 | $7.86 | 602,600 | — | — |
| 2023-12-13 | $7.43 | $7.60 | 538,600 | — | — |
| 2023-12-12 | $6.82 | $6.98 | 487,700 | — | — |
| 2023-12-11 | $7.27 | $7.44 | 663,100 | — | — |
| 2023-12-08 | $7.57 | $7.75 | 540,100 | — | — |
| 2023-12-07 | $7.60 | $7.78 | 373,100 | — | — |
| 2023-12-06 | $7.39 | $7.56 | 306,600 | — | — |
| 2023-12-05 | $7.28 | $7.45 | 412,100 | — | — |
| 2023-12-04 | $7.42 | $7.59 | 695,800 | — | — |
| 2023-12-01 | $7.68 | $7.86 | 423,400 | — | — |
| 2023-11-30 | $7.68 | $7.86 | 459,700 | — | — |
| 2023-11-29 | $7.71 | $7.89 | 395,300 | — | — |
| 2023-11-28 | $7.62 | $7.80 | 546,200 | — | — |
| 2023-11-27 | $7.35 | $7.52 | 420,100 | — | — |
| 2023-11-24 | $7.28 | $7.45 | 294,600 | — | — |
| 2023-11-22 | $7.15 | $7.32 | 916,700 | — | — |
| 2023-11-21 | $7.55 | $7.73 | 536,800 | — | — |
| 2023-11-20 | $7.53 | $7.71 | 327,200 | — | — |
| 2023-11-17 | $7.43 | $7.60 | 288,000 | — | — |
| 2023-11-16 | $7.43 | $7.60 | 550,800 | — | — |
| 2023-11-15 | $7.35 | $7.52 | 469,400 | — | — |
| 2023-11-14 | $7.46 | $7.64 | 765,200 | — | — |
| 2023-11-13 | $6.57 | $6.72 | 430,000 | — | — |
| 2023-11-10 | $6.79 | $6.95 | 403,800 | — | — |
| 2023-11-09 | $6.93 | $7.09 | 724,900 | — | — |
| 2023-11-08 | $6.35 | $6.50 | 499,800 | — | — |
| 2023-11-07 | $6.38 | $6.53 | 567,100 | — | — |
| 2023-11-06 | $6.71 | $6.87 | 385,100 | — | — |
| 2023-11-03 | $7.12 | $7.29 | 622,300 | — | — |
| 2023-11-02 | $6.66 | $6.82 | 481,500 | — | — |
| 2023-11-01 | $6.55 | $6.70 | 689,800 | — | — |
| 2023-10-31 | $6.93 | $7.09 | 502,800 | — | — |
| 2023-10-30 | $6.92 | $7.08 | 334,700 | — | — |
| 2023-10-27 | $7.09 | $7.26 | 408,100 | — | — |
| 2023-10-26 | $6.97 | $7.13 | 452,200 | — | — |
| 2023-10-25 | $7.06 | $7.23 | 432,700 | — | — |
| 2023-10-24 | $7.49 | $7.67 | 428,300 | — | — |
| 2023-10-23 | $7.46 | $7.64 | 444,900 | — | — |
| 2023-10-20 | $7.74 | $7.92 | 606,500 | — | — |
| 2023-10-19 | $7.73 | $7.91 | 507,400 | — | — |
| 2023-10-18 | $7.82 | $8.00 | 1,104,900 | — | — |
| 2023-10-17 | $8.29 | $8.48 | 607,600 | — | — |
| 2023-10-16 | $7.94 | $8.13 | 528,500 | — | — |
| 2023-10-13 | $7.81 | $7.99 | 677,500 | — | — |
| 2023-10-12 | $7.27 | $7.44 | 614,500 | — | — |
| 2023-10-11 | $7.32 | $7.49 | 761,200 | — | — |
| 2023-10-10 | $6.60 | $6.76 | 262,900 | — | — |
| 2023-10-09 | $6.56 | $6.71 | 314,400 | — | — |
| 2023-10-06 | $6.44 | $6.59 | 476,300 | — | — |
| 2023-10-05 | $6.09 | $6.23 | 341,400 | — | — |
| 2023-10-04 | $6.23 | $6.38 | 461,400 | — | — |
| 2023-10-03 | $6.16 | $6.30 | 492,500 | — | — |
| 2023-10-02 | $6.11 | $6.25 | 563,300 | — | — |
| 2023-09-29 | $6.50 | $6.65 | 542,400 | — | — |
| 2023-09-28 | $6.55 | $6.70 | 326,000 | — | — |
| 2023-09-27 | $6.54 | $6.69 | 482,700 | — | — |
| 2023-09-26 | $6.41 | $6.56 | 532,200 | — | — |
| 2023-09-25 | $6.40 | $6.55 | 745,400 | — | — |
| 2023-09-22 | $6.93 | $7.09 | 438,500 | — | — |
| 2023-09-21 | $6.84 | $7.00 | 481,000 | — | — |
| 2023-09-20 | $7.16 | $7.33 | 537,000 | — | — |
| 2023-09-19 | $6.96 | $7.12 | 312,800 | — | — |
| 2023-09-18 | $7.19 | $7.36 | 395,800 | — | — |
| 2023-09-15 | $7.05 | $7.22 | 671,300 | — | — |
| 2023-09-14 | $6.93 | $7.09 | 317,800 | — | — |
| 2023-09-13 | $6.73 | $6.89 | 377,500 | — | — |
| 2023-09-12 | $6.71 | $6.87 | 505,600 | — | — |
| 2023-09-11 | $6.96 | $7.12 | 300,800 | — | — |
| 2023-09-08 | $6.93 | $7.09 | 259,900 | — | — |
| 2023-09-07 | $7.02 | $7.18 | 193,500 | — | — |
| 2023-09-06 | $7.14 | $7.31 | 331,400 | — | — |
| 2023-09-05 | $7.23 | $7.40 | 855,300 | — | — |
| 2023-09-01 | $7.86 | $8.04 | 622,500 | — | — |
| 2023-08-31 | $8.09 | $8.28 | 410,200 | — | — |
| 2023-08-30 | $8.28 | $8.47 | 459,400 | — | — |
| 2023-08-29 | $8.29 | $8.48 | 498,900 | — | — |
| 2023-08-28 | $7.96 | $8.15 | 541,800 | — | — |
| 2023-08-25 | $7.42 | $7.59 | 367,900 | — | — |
| 2023-08-24 | $7.58 | $7.76 | 542,100 | — | — |
| 2023-08-23 | $7.91 | $8.10 | 692,300 | — | — |
| 2023-08-22 | $7.38 | $7.55 | 597,000 | — | — |
| 2023-08-21 | $6.90 | $7.06 | 478,900 | — | — |
| 2023-08-18 | $6.83 | $6.99 | 363,700 | — | — |
| 2023-08-17 | $6.74 | $6.90 | 374,100 | — | — |
| 2023-08-16 | $6.71 | $6.87 | 427,800 | — | — |
| 2023-08-15 | $7.03 | $7.20 | 346,100 | — | — |
| 2023-08-14 | $7.27 | $7.44 | 327,900 | — | — |
| 2023-08-11 | $7.40 | $7.57 | 361,200 | — | — |
| 2023-08-10 | $7.08 | $7.25 | 312,800 | — | — |
| 2023-08-09 | $7.26 | $7.43 | 238,100 | — | — |
| 2023-08-08 | $7.51 | $7.69 | 275,200 | — | — |
| 2023-08-07 | $7.50 | $7.68 | 272,400 | — | — |
| 2023-08-04 | $7.75 | $7.93 | 317,500 | — | — |
| 2023-08-03 | $7.73 | $7.91 | 280,100 | — | — |
| 2023-08-02 | $7.69 | $7.87 | 317,400 | — | — |
| 2023-08-01 | $8.06 | $8.25 | 445,300 | — | — |
| 2023-07-31 | $8.66 | $8.86 | 263,200 | — | — |
| 2023-07-28 | $8.56 | $8.76 | 209,200 | — | — |
| 2023-07-27 | $8.21 | $8.40 | 630,300 | — | — |
| 2023-07-26 | $9.08 | $9.29 | 324,500 | — | — |
| 2023-07-25 | $9.10 | $9.31 | 374,000 | — | — |
| 2023-07-24 | $8.74 | $8.95 | 308,200 | — | — |
| 2023-07-21 | $8.84 | $9.05 | 243,900 | — | — |
| 2023-07-20 | $8.98 | $9.19 | 285,700 | — | — |
| 2023-07-19 | $9.13 | $9.34 | 532,300 | — | — |
| 2023-07-18 | $9.16 | $9.38 | 455,800 | — | — |
| 2023-07-17 | $8.71 | $8.91 | 447,900 | — | — |
| 2023-07-14 | $8.36 | $8.56 | 249,500 | — | — |
| 2023-07-13 | $8.49 | $8.69 | 453,700 | — | — |
| 2023-07-12 | $8.06 | $8.25 | 586,200 | — | — |
| 2023-07-11 | $7.27 | $7.44 | 309,000 | — | — |
| 2023-07-10 | $7.24 | $7.41 | 291,400 | — | — |
| 2023-07-07 | $6.92 | $7.08 | 341,800 | — | — |
| 2023-07-06 | $6.79 | $6.95 | 427,100 | — | — |
| 2023-07-05 | $6.95 | $7.11 | 338,100 | — | — |
| 2023-07-03 | $7.17 | $7.34 | 174,800 | — | — |
| 2023-06-30 | $7.19 | $7.36 | 228,600 | — | — |
| 2023-06-29 | $7.10 | $7.27 | 338,600 | — | — |
| 2023-06-28 | $6.85 | $7.01 | 280,000 | — | — |
| 2023-06-27 | $7.03 | $7.20 | 277,400 | — | — |
| 2023-06-26 | $6.90 | $7.06 | 327,900 | — | — |
| 2023-06-23 | $7.05 | $7.22 | 248,900 | — | — |
| 2023-06-22 | $7.06 | $7.23 | 338,000 | — | — |
| 2023-06-21 | $7.05 | $7.22 | 289,900 | — | — |
| 2023-06-20 | $6.93 | $7.09 | 302,500 | — | — |
| 2023-06-16 | $7.29 | $7.46 | 513,800 | — | — |
| 2023-06-15 | $7.11 | $7.28 | 259,400 | — | — |
| 2023-06-14 | $7.12 | $7.29 | 326,100 | — | — |
| 2023-06-13 | $7.31 | $7.48 | 290,000 | — | — |
| 2023-06-12 | $7.45 | $7.63 | 279,400 | — | — |
| 2023-06-09 | $7.56 | $7.74 | 367,500 | — | — |
| 2023-06-08 | $7.97 | $8.16 | 391,300 | — | — |
| 2023-06-07 | $7.69 | $7.87 | 501,500 | — | — |
| 2023-06-06 | $8.15 | $8.34 | 239,400 | — | — |
| 2023-06-05 | $8.10 | $8.29 | 263,100 | — | — |
| 2023-06-02 | $8.08 | $8.27 | 396,800 | — | — |
| 2023-06-01 | $7.95 | $8.14 | 376,200 | — | — |
| 2023-05-31 | $7.64 | $7.82 | 447,800 | — | — |
| 2023-05-30 | $7.35 | $7.52 | 234,100 | — | — |
| 2023-05-26 | $7.32 | $7.49 | 644,000 | — | — |
| 2023-05-25 | $7.19 | $7.36 | 496,200 | — | — |
| 2023-05-24 | $7.33 | $7.50 | 620,400 | — | — |
| 2023-05-23 | $7.83 | $8.01 | 663,700 | — | — |
| 2023-05-22 | $7.94 | $8.13 | 286,800 | — | — |
| 2023-05-19 | $7.89 | $8.08 | 306,100 | — | — |
| 2023-05-18 | $7.80 | $7.98 | 311,800 | — | — |
| 2023-05-17 | $7.90 | $8.09 | 280,400 | — | — |
| 2023-05-16 | $7.73 | $7.91 | 289,600 | — | — |
| 2023-05-15 | $8.00 | $8.19 | 281,100 | — | — |
| 2023-05-12 | $8.02 | $8.21 | 287,300 | — | — |
| 2023-05-11 | $7.82 | $8.00 | 557,000 | — | — |
| 2023-05-10 | $8.13 | $8.32 | 528,800 | — | — |
| 2023-05-09 | $8.26 | $8.45 | 614,900 | — | — |
| 2023-05-08 | $8.87 | $9.08 | 217,500 | — | — |
| 2023-05-05 | $8.92 | $9.13 | 318,700 | — | — |
| 2023-05-04 | $8.84 | $9.05 | 492,700 | — | — |
| 2023-05-03 | $8.71 | $8.91 | 434,300 | — | — |
| 2023-05-02 | $8.60 | $8.80 | 408,600 | — | — |
| 2023-05-01 | $8.25 | $8.44 | 287,700 | — | — |
| 2023-04-28 | $8.20 | $8.39 | 419,300 | — | — |
| 2023-04-27 | $8.16 | $8.35 | 271,000 | — | — |
| 2023-04-26 | $8.34 | $8.54 | 349,800 | — | — |
| 2023-04-25 | $8.25 | $8.44 | 414,000 | — | — |
| 2023-04-24 | $8.32 | $8.52 | 374,900 | — | — |
| 2023-04-21 | $8.43 | $8.63 | 448,900 | — | — |
| 2023-04-20 | $8.66 | $8.86 | 301,500 | — | — |
| 2023-04-19 | $8.74 | $8.95 | 566,100 | — | — |
| 2023-04-18 | $9.18 | $9.40 | 418,300 | — | — |
| 2023-04-17 | $9.10 | $9.31 | 550,400 | — | — |
| 2023-04-14 | $9.55 | $9.77 | 536,700 | — | — |
| 2023-04-13 | $9.76 | $9.99 | 733,900 | — | — |
| 2023-04-12 | $9.43 | $9.65 | 508,300 | — | — |
| 2023-04-11 | $9.39 | $9.61 | 639,400 | — | — |
| 2023-04-10 | $9.14 | $9.35 | 621,400 | — | — |
| 2023-04-06 | $9.09 | $9.30 | 446,100 | — | — |
| 2023-04-05 | $9.24 | $9.46 | 659,000 | — | — |
| 2023-04-04 | $9.15 | $9.36 | 649,800 | — | — |
| 2023-04-03 | $8.88 | $9.09 | 493,100 | — | — |
| 2023-03-31 | $8.47 | $8.67 | 707,000 | — | — |
| 2023-03-30 | $8.67 | $8.87 | 540,500 | — | — |
| 2023-03-29 | $8.31 | $8.51 | 485,600 | — | — |
| 2023-03-28 | $8.25 | $8.44 | 675,100 | — | — |
| 2023-03-27 | $8.00 | $8.19 | 314,900 | — | — |
| 2023-03-24 | $7.88 | $8.07 | 289,800 | — | — |
| 2023-03-23 | $7.98 | $8.17 | 596,100 | — | — |
| 2023-03-22 | $7.96 | $8.15 | 432,900 | — | — |
| 2023-03-21 | $7.63 | $7.81 | 695,800 | — | — |
| 2023-03-20 | $7.94 | $8.13 | 752,000 | — | — |
| 2023-03-17 | $7.91 | $8.10 | 1,255,700 | — | — |
| 2023-03-16 | $7.21 | $7.38 | 473,200 | — | — |
| 2023-03-15 | $7.16 | $7.33 | 550,400 | — | — |
| 2023-03-14 | $7.34 | $7.51 | 664,500 | — | — |
| 2023-03-13 | $7.71 | $7.89 | 775,800 | — | — |
| 2023-03-10 | $7.16 | $7.33 | 771,100 | — | — |
| 2023-03-09 | $6.98 | $7.14 | 610,100 | — | — |
| 2023-03-08 | $6.61 | $6.77 | 340,100 | — | — |
| 2023-03-07 | $6.70 | $6.86 | 757,700 | — | — |
| 2023-03-06 | $7.35 | $7.52 | 439,800 | — | — |
| 2023-03-03 | $7.31 | $7.48 | 442,000 | — | — |
| 2023-03-02 | $6.93 | $7.09 | 334,000 | — | — |
| 2023-03-01 | $7.15 | $7.32 | 747,400 | — | — |
| 2023-02-28 | $6.80 | $6.96 | 799,900 | — | — |
| 2023-02-27 | $6.25 | $6.40 | 698,400 | — | — |
| 2023-02-24 | $5.46 | $5.59 | 365,600 | — | — |
| 2023-02-23 | $5.63 | $5.76 | 301,200 | — | — |
| 2023-02-22 | $5.60 | $5.73 | 256,500 | — | — |
| 2023-02-21 | $5.74 | $5.87 | 212,600 | — | — |
| 2023-02-17 | $5.91 | $6.05 | 299,600 | — | — |
| 2023-02-16 | $6.02 | $6.16 | 354,100 | — | — |
| 2023-02-15 | $5.95 | $6.09 | 294,800 | — | — |
| 2023-02-14 | $6.18 | $6.33 | 318,700 | — | — |
| 2023-02-13 | $5.98 | $6.12 | 209,600 | — | — |
| 2023-02-10 | $6.05 | $6.19 | 298,100 | — | — |
| 2023-02-09 | $5.94 | $6.08 | 378,200 | — | — |
| 2023-02-08 | $6.16 | $6.30 | 299,500 | — | — |
| 2023-02-07 | $6.30 | $6.45 | 414,600 | — | — |
| 2023-02-06 | $6.24 | $6.39 | 277,700 | — | — |
| 2023-02-03 | $6.25 | $6.40 | 351,500 | — | — |
| 2023-02-02 | $6.52 | $6.67 | 438,700 | — | — |
| 2023-02-01 | $6.85 | $7.01 | 346,600 | — | — |
| 2023-01-31 | $6.71 | $6.87 | 209,400 | — | — |
| 2023-01-30 | $6.76 | $6.92 | 242,000 | — | — |
| 2023-01-27 | $6.90 | $7.06 | 288,900 | — | — |
| 2023-01-26 | $7.03 | $7.20 | 329,100 | — | — |
| 2023-01-25 | $7.18 | $7.35 | 223,600 | — | — |
| 2023-01-24 | $7.08 | $7.25 | 249,000 | — | — |
| 2023-01-23 | $6.88 | $7.04 | 226,100 | — | — |
| 2023-01-20 | $6.95 | $7.11 | 267,600 | — | — |
| 2023-01-19 | $6.70 | $6.86 | 355,000 | — | — |
| 2023-01-18 | $6.46 | $6.61 | 308,200 | — | — |
| 2023-01-17 | $6.66 | $6.82 | 439,500 | — | — |
| 2023-01-13 | $7.12 | $7.29 | 324,200 | — | — |
| 2023-01-12 | $7.11 | $7.28 | 394,100 | — | — |
| 2023-01-11 | $6.96 | $7.12 | 278,400 | — | — |
| 2023-01-10 | $7.23 | $7.40 | 404,400 | — | — |
| 2023-01-09 | $7.04 | $7.21 | 437,700 | — | — |
| 2023-01-06 | $7.17 | $7.34 | 510,600 | — | — |
| 2023-01-05 | $6.89 | $7.05 | 468,900 | — | — |
| 2023-01-04 | $7.06 | $7.23 | 1,057,100 | — | — |
| 2023-01-03 | $6.16 | $6.30 | 688,200 | — | — |