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
- 1994-05-03 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 | $8.40 | $8.40 | 105,553 | — | — |
| 2023-12-28 | $8.25 | $8.25 | 109,893 | — | — |
| 2023-12-27 | $7.65 | $7.65 | 97,413 | — | — |
| 2023-12-26 | $7.80 | $7.80 | 76,647 | — | — |
| 2023-12-22 | $7.65 | $7.65 | 81,033 | — | — |
| 2023-12-21 | $7.05 | $7.05 | 47,167 | — | — |
| 2023-12-20 | $7.05 | $7.05 | 100,080 | — | — |
| 2023-12-19 | $7.20 | $7.20 | 92,807 | — | — |
| 2023-12-18 | $7.35 | $7.35 | 46,947 | — | — |
| 2023-12-15 | $7.05 | $7.05 | 174,473 | — | — |
| 2023-12-14 | $7.95 | $7.95 | 159,813 | — | — |
| 2023-12-13 | $7.50 | $7.50 | 133,713 | — | — |
| 2023-12-12 | $6.90 | $6.90 | 83,273 | — | — |
| 2023-12-11 | $7.35 | $7.35 | 81,053 | — | — |
| 2023-12-08 | $7.65 | $7.65 | 41,760 | — | — |
| 2023-12-07 | $7.65 | $7.65 | 32,187 | — | — |
| 2023-12-06 | $7.80 | $7.80 | 40,240 | — | — |
| 2023-12-05 | $7.65 | $7.65 | 43,340 | — | — |
| 2023-12-04 | $7.80 | $7.80 | 70,040 | — | — |
| 2023-12-01 | $7.95 | $7.95 | 75,360 | — | — |
| 2023-11-30 | $7.35 | $7.35 | 94,113 | — | — |
| 2023-11-29 | $7.05 | $7.05 | 124,140 | — | — |
| 2023-11-28 | $6.30 | $6.30 | 126,220 | — | — |
| 2023-11-27 | $6.75 | $6.75 | 130,747 | — | — |
| 2023-11-24 | $7.50 | $7.50 | 35,973 | — | — |
| 2023-11-22 | $7.35 | $7.35 | 71,053 | — | — |
| 2023-11-21 | $7.05 | $7.05 | 91,000 | — | — |
| 2023-11-20 | $7.80 | $7.80 | 61,240 | — | — |
| 2023-11-17 | $7.20 | $7.20 | 85,007 | — | — |
| 2023-11-16 | $7.50 | $7.50 | 87,967 | — | — |
| 2023-11-15 | $7.95 | $7.95 | 97,380 | — | — |
| 2023-11-14 | $7.65 | $7.65 | 93,960 | — | — |
| 2023-11-13 | $6.75 | $6.75 | 86,620 | — | — |
| 2023-11-10 | $6.75 | $6.75 | 252,273 | — | — |
| 2023-11-09 | $7.20 | $7.20 | 166,093 | — | — |
| 2023-11-08 | $7.50 | $7.50 | 81,953 | — | — |
| 2023-11-07 | $8.25 | $8.25 | 69,580 | — | — |
| 2023-11-06 | $7.95 | $7.95 | 188,713 | — | — |
| 2023-11-03 | $8.25 | $8.25 | 147,420 | — | — |
| 2023-11-02 | $7.35 | $7.35 | 114,460 | — | — |
| 2023-11-01 | $7.35 | $7.35 | 52,853 | — | — |
| 2023-10-31 | $7.05 | $7.05 | 112,373 | — | — |
| 2023-10-30 | $6.90 | $6.90 | 159,807 | — | — |
| 2023-10-27 | $7.05 | $7.05 | 74,240 | — | — |
| 2023-10-26 | $7.35 | $7.35 | 175,433 | — | — |
| 2023-10-25 | $7.50 | $7.50 | 373,853 | — | — |
| 2023-10-24 | $7.20 | $7.20 | 182,733 | — | — |
| 2023-10-23 | $7.20 | $7.20 | 158,380 | — | — |
| 2023-10-20 | $7.80 | $7.80 | 92,133 | — | — |
| 2023-10-19 | $8.10 | $8.10 | 221,567 | — | — |
| 2023-10-18 | $8.25 | $8.25 | 48,720 | — | — |
| 2023-10-17 | $8.40 | $8.40 | 108,520 | — | — |
| 2023-10-16 | $7.95 | $7.95 | 67,393 | — | — |
| 2023-10-13 | $8.10 | $8.10 | 100,500 | — | — |
| 2023-10-12 | $7.80 | $7.80 | 111,040 | — | — |
| 2023-10-11 | $7.80 | $7.80 | 54,153 | — | — |
| 2023-10-10 | $8.10 | $8.10 | 103,907 | — | — |
| 2023-10-09 | $7.65 | $7.65 | 198,053 | — | — |
| 2023-10-06 | $8.10 | $8.10 | 73,207 | — | — |
| 2023-10-05 | $7.95 | $7.95 | 48,387 | — | — |
| 2023-10-04 | $7.95 | $7.95 | 110,620 | — | — |
| 2023-10-03 | $8.25 | $8.25 | 66,667 | — | — |
| 2023-10-02 | $8.55 | $8.55 | 73,547 | — | — |
| 2023-09-29 | $9.00 | $9.00 | 100,773 | — | — |
| 2023-09-28 | $9.15 | $9.15 | 30,160 | — | — |
| 2023-09-27 | $9.00 | $9.00 | 32,293 | — | — |
| 2023-09-26 | $9.15 | $9.15 | 25,487 | — | — |
| 2023-09-25 | $9.15 | $9.15 | 62,340 | — | — |
| 2023-09-22 | $9.30 | $9.30 | 74,120 | — | — |
| 2023-09-21 | $9.90 | $9.90 | 39,900 | — | — |
| 2023-09-20 | $10.65 | $10.65 | 89,900 | — | — |
| 2023-09-19 | $10.20 | $10.20 | 33,067 | — | — |
| 2023-09-18 | $10.35 | $10.35 | 96,373 | — | — |
| 2023-09-15 | $10.65 | $10.65 | 224,040 | — | — |
| 2023-09-14 | $10.05 | $10.05 | 59,700 | — | — |
| 2023-09-13 | $10.35 | $10.35 | 208,553 | — | — |
| 2023-09-12 | $9.90 | $9.90 | 153,653 | — | — |
| 2023-09-11 | $9.75 | $9.75 | 193,960 | — | — |
| 2023-09-08 | $8.70 | $8.70 | 253,267 | — | — |
| 2023-09-07 | $8.85 | $8.85 | 123,607 | — | — |
| 2023-09-06 | $8.55 | $8.55 | 78,793 | — | — |
| 2023-09-05 | $8.85 | $8.85 | 94,613 | — | — |
| 2023-09-01 | $9.00 | $9.00 | 90,027 | — | — |
| 2023-08-31 | $9.00 | $9.00 | 103,773 | — | — |
| 2023-08-30 | $9.00 | $9.00 | 130,980 | — | — |
| 2023-08-29 | $9.30 | $9.30 | 113,467 | — | — |
| 2023-08-28 | $9.75 | $9.75 | 123,260 | — | — |
| 2023-08-25 | $9.60 | $9.60 | 262,067 | — | — |
| 2023-08-24 | $9.75 | $9.75 | 171,933 | — | — |
| 2023-08-23 | $10.35 | $10.35 | 120,833 | — | — |
| 2023-08-22 | $10.20 | $10.20 | 196,773 | — | — |
| 2023-08-21 | $10.65 | $10.65 | 166,827 | — | — |
| 2023-08-18 | $10.95 | $10.95 | 369,320 | — | — |
| 2023-08-17 | $10.80 | $10.80 | 256,460 | — | — |
| 2023-08-16 | $11.55 | $11.55 | 240,133 | — | — |
| 2023-08-15 | $12.15 | $12.15 | 494,913 | — | — |
| 2023-08-14 | $12.30 | $12.30 | 376,653 | — | — |
| 2023-08-11 | $13.95 | $13.95 | 988,967 | — | — |
| 2023-08-10 | $15.75 | $15.75 | 946,187 | — | — |
| 2023-08-09 | $13.65 | $13.65 | 1,112,813 | — | — |
| 2023-08-08 | $15.00 | $15.00 | 2,613,680 | — | — |
| 2023-08-07 | $15.30 | $15.30 | 11,435,440 | — | — |
| 2023-08-04 | $7.95 | $7.95 | 58,793 | — | — |
| 2023-08-03 | $7.80 | $7.80 | 51,287 | — | — |
| 2023-08-02 | $7.80 | $7.80 | 88,627 | — | — |
| 2023-08-01 | $7.80 | $7.80 | 119,000 | — | — |
| 2023-07-31 | $8.10 | $8.10 | 75,813 | — | — |
| 2023-07-28 | $8.25 | $8.25 | 100,153 | — | — |
| 2023-07-27 | $7.65 | $7.65 | 91,873 | — | — |
| 2023-07-26 | $8.10 | $8.10 | 128,760 | — | — |
| 2023-07-25 | $7.80 | $7.80 | 260,700 | — | — |
| 2023-07-24 | $7.95 | $7.95 | 208,927 | — | — |
| 2023-07-21 | $8.40 | $8.40 | 88,540 | — | — |
| 2023-07-20 | $8.25 | $8.25 | 101,153 | — | — |
| 2023-07-19 | $8.40 | $8.40 | 89,553 | — | — |
| 2023-07-18 | $8.55 | $8.55 | 115,273 | — | — |
| 2023-07-17 | $8.25 | $8.25 | 79,280 | — | — |
| 2023-07-14 | $8.25 | $8.25 | 142,080 | — | — |
| 2023-07-13 | $8.55 | $8.55 | 123,367 | — | — |
| 2023-07-12 | $8.55 | $8.55 | 112,540 | — | — |
| 2023-07-11 | $8.70 | $8.70 | 75,280 | — | — |
| 2023-07-10 | $8.55 | $8.55 | 96,113 | — | — |
| 2023-07-07 | $8.25 | $8.25 | 89,960 | — | — |
| 2023-07-06 | $8.25 | $8.25 | 158,167 | — | — |
| 2023-07-05 | $8.55 | $8.55 | 124,133 | — | — |
| 2023-07-03 | $8.55 | $8.55 | 90,120 | — | — |
| 2023-06-30 | $8.70 | $8.70 | 205,280 | — | — |
| 2023-06-29 | $8.70 | $8.70 | 277,720 | — | — |
| 2023-06-28 | $8.55 | $8.55 | 277,000 | — | — |
| 2023-06-27 | $8.70 | $8.70 | 426,600 | — | — |
| 2023-06-26 | $9.00 | $9.00 | 368,893 | — | — |
| 2023-06-23 | $8.70 | $8.70 | 2,079,733 | — | — |
| 2023-06-22 | $8.25 | $8.25 | 346,927 | — | — |
| 2023-06-21 | $7.95 | $7.95 | 374,747 | — | — |
| 2023-06-20 | $8.25 | $8.25 | 360,073 | — | — |
| 2023-06-16 | $8.55 | $8.55 | 351,927 | — | — |
| 2023-06-15 | $8.40 | $8.40 | 330,900 | — | — |
| 2023-06-14 | $8.25 | $8.25 | 357,087 | — | — |
| 2023-06-13 | $8.70 | $8.70 | 357,740 | — | — |
| 2023-06-12 | $8.55 | $8.55 | 261,427 | — | — |
| 2023-06-09 | $8.85 | $8.85 | 201,853 | — | — |
| 2023-06-08 | $9.00 | $9.00 | 303,147 | — | — |
| 2023-06-07 | $9.00 | $9.00 | 203,320 | — | — |
| 2023-06-06 | $9.15 | $9.15 | 293,880 | — | — |
| 2023-06-05 | $9.15 | $9.15 | 170,147 | — | — |
| 2023-06-02 | $9.30 | $9.30 | 178,587 | — | — |
| 2023-06-01 | $9.00 | $9.00 | 300,333 | — | — |
| 2023-05-31 | $8.70 | $8.70 | 470,987 | — | — |
| 2023-05-30 | $9.30 | $9.30 | 202,420 | — | — |
| 2023-05-26 | $9.45 | $9.45 | 110,247 | — | — |
| 2023-05-25 | $9.60 | $9.60 | 203,740 | — | — |
| 2023-05-24 | $9.75 | $9.75 | 176,500 | — | — |
| 2023-05-23 | $10.05 | $10.05 | 266,133 | — | — |
| 2023-05-22 | $10.95 | $10.95 | 163,033 | — | — |
| 2023-05-19 | $10.80 | $10.80 | 167,727 | — | — |
| 2023-05-18 | $10.05 | $10.05 | 239,560 | — | — |
| 2023-05-17 | $10.50 | $10.50 | 194,480 | — | — |
| 2023-05-16 | $10.80 | $10.80 | 126,647 | — | — |
| 2023-05-15 | $11.40 | $11.40 | 89,460 | — | — |
| 2023-05-12 | $10.95 | $10.95 | 153,373 | — | — |
| 2023-05-11 | $11.10 | $11.10 | 209,900 | — | — |
| 2023-05-10 | $11.25 | $11.25 | 261,980 | — | — |
| 2023-05-09 | $11.55 | $11.55 | 203,040 | — | — |
| 2023-05-08 | $11.55 | $11.55 | 125,507 | — | — |
| 2023-05-05 | $12.30 | $12.30 | 84,667 | — | — |
| 2023-05-04 | $11.85 | $11.85 | 194,500 | — | — |
| 2023-05-03 | $12.00 | $12.00 | 158,127 | — | — |
| 2023-05-02 | $11.40 | $11.40 | 98,733 | — | — |
| 2023-05-01 | $11.55 | $11.55 | 97,380 | — | — |
| 2023-04-28 | $11.25 | $11.25 | 144,060 | — | — |
| 2023-04-27 | $11.85 | $11.85 | 111,447 | — | — |
| 2023-04-26 | $12.00 | $12.00 | 158,160 | — | — |
| 2023-04-25 | $11.70 | $11.70 | 175,673 | — | — |
| 2023-04-24 | $12.15 | $12.15 | 213,927 | — | — |
| 2023-04-21 | $13.05 | $13.05 | 175,200 | — | — |
| 2023-04-20 | $12.90 | $12.90 | 181,520 | — | — |
| 2023-04-19 | $14.10 | $14.10 | 257,967 | — | — |
| 2023-04-18 | $13.95 | $13.95 | 118,833 | — | — |
| 2023-04-17 | $14.70 | $14.70 | 209,620 | — | — |
| 2023-04-14 | $13.95 | $13.95 | 486,207 | — | — |
| 2023-04-13 | $15.45 | $15.45 | 183,100 | — | — |
| 2023-04-12 | $14.10 | $14.10 | 366,327 | — | — |
| 2023-04-11 | $13.95 | $13.95 | 596,040 | — | — |
| 2023-04-10 | $12.60 | $12.60 | 244,047 | — | — |
| 2023-04-06 | $11.85 | $11.85 | 422,680 | — | — |
| 2023-04-05 | $10.95 | $10.95 | 648,227 | — | — |
| 2023-04-04 | $10.35 | $10.35 | 4,262,640 | — | — |
| 2023-04-03 | $10.95 | $10.95 | 626,047 | — | — |
| 2023-03-31 | $10.50 | $10.50 | 1,076,947 | — | — |
| 2023-03-30 | $9.60 | $9.60 | 1,045,980 | — | — |
| 2023-03-29 | $10.95 | $10.95 | 243,213 | — | — |
| 2023-03-28 | $10.65 | $10.65 | 243,167 | — | — |
| 2023-03-27 | $11.55 | $11.55 | 429,967 | — | — |
| 2023-03-24 | $10.80 | $10.80 | 255,920 | — | — |
| 2023-03-23 | $11.10 | $11.10 | 356,747 | — | — |
| 2023-03-22 | $11.85 | $11.85 | 369,373 | — | — |
| 2023-03-21 | $13.05 | $13.05 | 355,313 | — | — |
| 2023-03-20 | $13.95 | $13.95 | 569,087 | — | — |
| 2023-03-17 | $14.70 | $14.70 | 393,200 | — | — |
| 2023-03-16 | $16.80 | $16.80 | 184,713 | — | — |
| 2023-03-15 | $17.10 | $17.10 | 168,113 | — | — |
| 2023-03-14 | $18.00 | $18.00 | 131,967 | — | — |
| 2023-03-13 | $18.00 | $18.00 | 217,460 | — | — |
| 2023-03-10 | $17.85 | $17.85 | 148,013 | — | — |
| 2023-03-09 | $18.30 | $18.30 | 109,093 | — | — |
| 2023-03-08 | $19.05 | $19.05 | 113,847 | — | — |
| 2023-03-07 | $19.95 | $19.95 | 104,093 | — | — |
| 2023-03-06 | $21.60 | $21.60 | 169,940 | — | — |
| 2023-03-03 | $23.55 | $23.55 | 242,440 | — | — |
| 2023-03-02 | $23.10 | $23.10 | 333,400 | — | — |
| 2023-03-01 | $22.65 | $22.65 | 292,460 | — | — |
| 2023-02-28 | $20.70 | $20.70 | 198,973 | — | — |
| 2023-02-27 | $20.85 | $20.85 | 304,380 | — | — |
| 2023-02-24 | $22.35 | $22.35 | 1,300,080 | — | — |
| 2023-02-23 | $44.40 | $44.40 | 115,460 | — | — |
| 2023-02-22 | $45.15 | $45.15 | 111,633 | — | — |
| 2023-02-21 | $42.45 | $42.45 | 164,800 | — | — |
| 2023-02-17 | $46.05 | $46.05 | 81,440 | — | — |
| 2023-02-16 | $44.70 | $44.70 | 171,727 | — | — |
| 2023-02-15 | $46.65 | $46.65 | 111,087 | — | — |
| 2023-02-14 | $45.30 | $45.30 | 86,993 | — | — |
| 2023-02-13 | $46.20 | $46.20 | 78,953 | — | — |
| 2023-02-10 | $43.95 | $43.95 | 87,860 | — | — |
| 2023-02-09 | $45.00 | $45.00 | 89,400 | — | — |
| 2023-02-08 | $46.20 | $46.20 | 70,280 | — | — |
| 2023-02-07 | $47.25 | $47.25 | 61,427 | — | — |
| 2023-02-06 | $46.35 | $46.35 | 82,720 | — | — |
| 2023-02-03 | $46.35 | $46.35 | 100,600 | — | — |
| 2023-02-02 | $45.00 | $45.00 | 137,833 | — | — |
| 2023-02-01 | $44.25 | $44.25 | 145,853 | — | — |
| 2023-01-31 | $40.80 | $40.80 | 149,160 | — | — |
| 2023-01-30 | $39.15 | $39.15 | 86,800 | — | — |
| 2023-01-27 | $39.15 | $39.15 | 119,333 | — | — |
| 2023-01-26 | $36.90 | $36.90 | 106,740 | — | — |
| 2023-01-25 | $34.95 | $34.95 | 122,007 | — | — |
| 2023-01-24 | $34.05 | $34.05 | 100,733 | — | — |
| 2023-01-23 | $33.60 | $33.60 | 62,373 | — | — |
| 2023-01-20 | $34.80 | $34.80 | 69,320 | — | — |
| 2023-01-19 | $35.10 | $35.10 | 46,840 | — | — |
| 2023-01-18 | $35.55 | $35.55 | 48,013 | — | — |
| 2023-01-17 | $37.35 | $37.35 | 64,373 | — | — |
| 2023-01-13 | $37.80 | $37.80 | 76,167 | — | — |
| 2023-01-12 | $36.15 | $36.15 | 117,173 | — | — |
| 2023-01-11 | $34.80 | $34.80 | 69,780 | — | — |
| 2023-01-10 | $36.30 | $36.30 | 72,440 | — | — |
| 2023-01-09 | $35.40 | $35.40 | 81,533 | — | — |
| 2023-01-06 | $36.30 | $36.30 | 71,053 | — | — |
| 2023-01-05 | $35.85 | $35.85 | 80,933 | — | — |
| 2023-01-04 | $35.10 | $35.10 | 114,460 | — | — |
| 2023-01-03 | $32.85 | $32.85 | 109,480 | — | — |