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
- 1986-11-17 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 | $8.20 | $10.69 | 820,500 | — | — |
| 2023-12-28 | $8.29 | $10.80 | 437,400 | — | — |
| 2023-12-27 | $8.35 | $10.88 | 634,300 | — | — |
| 2023-12-26 | $8.35 | $10.88 | 440,000 | — | — |
| 2023-12-22 | $8.29 | $10.80 | 684,400 | — | — |
| 2023-12-21 | $8.13 | $10.60 | 648,500 | — | — |
| 2023-12-20 | $7.85 | $10.23 | 719,000 | — | — |
| 2023-12-19 | $8.10 | $10.56 | 806,500 | — | — |
| 2023-12-18 | $7.68 | $10.01 | 840,400 | — | — |
| 2023-12-15 | $7.65 | $9.97 | 4,899,800 | — | — |
| 2023-12-14 | $7.35 | $9.58 | 865,000 | — | — |
| 2023-12-13 | $7.41 | $9.66 | 930,400 | — | — |
| 2023-12-12 | $7.31 | $9.53 | 618,400 | — | — |
| 2023-12-11 | $7.09 | $9.24 | 510,900 | — | — |
| 2023-12-08 | $7.10 | $9.25 | 482,800 | — | — |
| 2023-12-07 | $6.89 | $8.98 | 742,900 | — | — |
| 2023-12-06 | $7.09 | $9.24 | 820,800 | — | — |
| 2023-12-05 | $7.37 | $9.61 | 841,100 | — | — |
| 2023-12-04 | $7.29 | $9.50 | 528,300 | — | — |
| 2023-12-01 | $7.16 | $9.33 | 469,200 | — | — |
| 2023-11-30 | $7.32 | $9.54 | 527,500 | — | — |
| 2023-11-29 | $7.27 | $9.48 | 519,600 | — | — |
| 2023-11-28 | $7.27 | $9.48 | 647,400 | — | — |
| 2023-11-27 | $7.29 | $9.50 | 537,100 | — | — |
| 2023-11-24 | $7.38 | $9.62 | 214,200 | — | — |
| 2023-11-22 | $7.25 | $9.45 | 423,700 | — | — |
| 2023-11-21 | $7.18 | $9.36 | 578,300 | — | — |
| 2023-11-20 | $7.22 | $9.41 | 889,600 | — | — |
| 2023-11-17 | $7.14 | $9.31 | 1,002,100 | — | — |
| 2023-11-16 | $6.90 | $8.99 | 621,600 | — | — |
| 2023-11-15 | $6.94 | $9.05 | 634,400 | — | — |
| 2023-11-14 | $6.80 | $8.86 | 605,300 | — | — |
| 2023-11-13 | $6.54 | $8.52 | 650,400 | — | — |
| 2023-11-10 | $6.46 | $8.42 | 698,600 | — | — |
| 2023-11-09 | $6.21 | $8.09 | 723,400 | — | — |
| 2023-11-08 | $5.92 | $7.72 | 660,300 | — | — |
| 2023-11-07 | $5.75 | $7.49 | 650,800 | — | — |
| 2023-11-06 | $5.64 | $7.35 | 509,400 | — | — |
| 2023-11-03 | $5.63 | $7.34 | 464,100 | — | — |
| 2023-11-02 | $5.28 | $6.88 | 331,100 | — | — |
| 2023-11-01 | $5.22 | $6.80 | 368,400 | — | — |
| 2023-10-31 | $5.16 | $6.73 | 252,400 | — | — |
| 2023-10-30 | $5.13 | $6.69 | 327,600 | — | — |
| 2023-10-27 | $5.16 | $6.73 | 250,900 | — | — |
| 2023-10-26 | $5.26 | $6.86 | 411,600 | — | — |
| 2023-10-25 | $5.42 | $7.06 | 332,700 | — | — |
| 2023-10-24 | $5.50 | $7.17 | 514,200 | — | — |
| 2023-10-23 | $5.32 | $6.93 | 543,800 | — | — |
| 2023-10-20 | $5.35 | $6.97 | 534,100 | — | — |
| 2023-10-19 | $5.35 | $6.97 | 504,900 | — | — |
| 2023-10-18 | $5.58 | $7.27 | 320,800 | — | — |
| 2023-10-17 | $5.70 | $7.43 | 594,500 | — | — |
| 2023-10-16 | $5.51 | $7.18 | 349,500 | — | — |
| 2023-10-13 | $5.38 | $7.01 | 427,700 | — | — |
| 2023-10-12 | $5.31 | $6.92 | 511,300 | — | — |
| 2023-10-11 | $5.45 | $7.10 | 555,200 | — | — |
| 2023-10-10 | $5.74 | $7.48 | 364,600 | — | — |
| 2023-10-09 | $5.59 | $7.29 | 395,700 | — | — |
| 2023-10-06 | $5.70 | $7.43 | 371,400 | — | — |
| 2023-10-05 | $5.96 | $7.77 | 346,000 | — | — |
| 2023-10-04 | $5.90 | $7.69 | 335,800 | — | — |
| 2023-10-03 | $5.91 | $7.70 | 391,500 | — | — |
| 2023-10-02 | $5.91 | $7.70 | 560,000 | — | — |
| 2023-09-29 | $5.93 | $7.73 | 436,600 | — | — |
| 2023-09-28 | $6.01 | $7.83 | 540,400 | — | — |
| 2023-09-27 | $5.86 | $7.64 | 436,700 | — | — |
| 2023-09-26 | $5.71 | $7.44 | 421,000 | — | — |
| 2023-09-25 | $5.75 | $7.49 | 438,700 | — | — |
| 2023-09-22 | $5.65 | $7.36 | 541,300 | — | — |
| 2023-09-21 | $5.61 | $7.31 | 824,200 | — | — |
| 2023-09-20 | $5.43 | $7.08 | 471,500 | — | — |
| 2023-09-19 | $5.63 | $7.34 | 430,500 | — | — |
| 2023-09-18 | $5.63 | $7.34 | 525,700 | — | — |
| 2023-09-15 | $5.53 | $7.21 | 2,552,400 | — | — |
| 2023-09-14 | $5.67 | $7.39 | 448,800 | — | — |
| 2023-09-13 | $5.71 | $7.44 | 443,500 | — | — |
| 2023-09-12 | $5.81 | $7.57 | 577,900 | — | — |
| 2023-09-11 | $6.02 | $7.85 | 545,700 | — | — |
| 2023-09-08 | $6.04 | $7.87 | 556,500 | — | — |
| 2023-09-07 | $6.17 | $8.04 | 589,600 | — | — |
| 2023-09-06 | $6.20 | $8.08 | 331,900 | — | — |
| 2023-09-05 | $6.16 | $8.03 | 502,100 | — | — |
| 2023-09-01 | $6.44 | $8.39 | 366,000 | — | — |
| 2023-08-31 | $6.46 | $8.42 | 498,800 | — | — |
| 2023-08-30 | $6.87 | $8.95 | 441,800 | — | — |
| 2023-08-29 | $6.90 | $8.99 | 504,000 | — | — |
| 2023-08-28 | $6.65 | $8.67 | 437,000 | — | — |
| 2023-08-25 | $6.44 | $8.39 | 477,300 | — | — |
| 2023-08-24 | $6.52 | $8.50 | 649,400 | — | — |
| 2023-08-23 | $6.89 | $8.98 | 418,400 | — | — |
| 2023-08-22 | $6.91 | $9.01 | 641,700 | — | — |
| 2023-08-21 | $6.60 | $8.60 | 541,700 | — | — |
| 2023-08-18 | $6.66 | $8.68 | 778,500 | — | — |
| 2023-08-17 | $6.49 | $8.46 | 607,400 | — | — |
| 2023-08-16 | $6.44 | $8.39 | 650,600 | — | — |
| 2023-08-15 | $6.51 | $8.48 | 684,900 | — | — |
| 2023-08-14 | $6.36 | $8.29 | 764,300 | — | — |
| 2023-08-11 | $6.53 | $8.51 | 1,160,500 | — | — |
| 2023-08-10 | $6.31 | $8.22 | 699,700 | — | — |
| 2023-08-09 | $6.25 | $8.15 | 1,099,200 | — | — |
| 2023-08-08 | $6.49 | $8.46 | 921,700 | — | — |
| 2023-08-07 | $6.40 | $8.34 | 1,929,100 | — | — |
| 2023-08-04 | $5.94 | $7.74 | 2,477,600 | — | — |
| 2023-08-03 | $4.49 | $5.85 | 823,000 | — | — |
| 2023-08-02 | $4.51 | $5.88 | 389,200 | — | — |
| 2023-08-01 | $4.64 | $6.05 | 510,600 | — | — |
| 2023-07-31 | $4.72 | $6.15 | 779,200 | — | — |
| 2023-07-28 | $4.63 | $6.03 | 517,900 | — | — |
| 2023-07-27 | $4.62 | $6.02 | 600,900 | — | — |
| 2023-07-26 | $4.58 | $5.97 | 376,400 | — | — |
| 2023-07-25 | $4.50 | $5.86 | 380,500 | — | — |
| 2023-07-24 | $4.49 | $5.85 | 411,600 | — | — |
| 2023-07-21 | $4.52 | $5.89 | 495,400 | — | — |
| 2023-07-20 | $4.40 | $5.73 | 426,200 | — | — |
| 2023-07-19 | $4.54 | $5.92 | 723,800 | — | — |
| 2023-07-18 | $4.50 | $5.86 | 396,900 | — | — |
| 2023-07-17 | $4.57 | $5.96 | 539,200 | — | — |
| 2023-07-14 | $4.68 | $6.10 | 390,000 | — | — |
| 2023-07-13 | $4.71 | $6.14 | 522,700 | — | — |
| 2023-07-12 | $4.64 | $6.05 | 558,600 | — | — |
| 2023-07-11 | $4.58 | $5.97 | 501,300 | — | — |
| 2023-07-10 | $4.55 | $5.93 | 462,100 | — | — |
| 2023-07-07 | $4.62 | $6.02 | 548,900 | — | — |
| 2023-07-06 | $4.69 | $6.11 | 571,800 | — | — |
| 2023-07-05 | $4.88 | $6.36 | 731,500 | — | — |
| 2023-07-03 | $5.06 | $6.59 | 254,900 | — | — |
| 2023-06-30 | $5.01 | $6.53 | 372,000 | — | — |
| 2023-06-29 | $5.05 | $6.58 | 471,500 | — | — |
| 2023-06-28 | $4.99 | $6.50 | 447,000 | — | — |
| 2023-06-27 | $5.06 | $6.59 | 410,500 | — | — |
| 2023-06-26 | $4.99 | $6.50 | 410,000 | — | — |
| 2023-06-23 | $5.11 | $6.66 | 817,000 | — | — |
| 2023-06-22 | $5.15 | $6.71 | 449,200 | — | — |
| 2023-06-21 | $5.31 | $6.92 | 474,000 | — | — |
| 2023-06-20 | $5.43 | $7.08 | 444,500 | — | — |
| 2023-06-16 | $5.47 | $7.13 | 2,129,900 | — | — |
| 2023-06-15 | $5.47 | $7.13 | 529,900 | — | — |
| 2023-06-14 | $5.45 | $7.10 | 445,700 | — | — |
| 2023-06-13 | $5.60 | $7.30 | 568,800 | — | — |
| 2023-06-12 | $5.36 | $6.99 | 553,000 | — | — |
| 2023-06-09 | $5.26 | $6.86 | 647,500 | — | — |
| 2023-06-08 | $5.41 | $7.05 | 431,500 | — | — |
| 2023-06-07 | $5.50 | $7.17 | 503,700 | — | — |
| 2023-06-06 | $5.49 | $7.16 | 470,400 | — | — |
| 2023-06-05 | $5.48 | $7.14 | 809,400 | — | — |
| 2023-06-02 | $5.72 | $7.45 | 614,200 | — | — |
| 2023-06-01 | $5.53 | $7.21 | 1,159,000 | — | — |
| 2023-05-31 | $5.03 | $6.56 | 1,478,600 | — | — |
| 2023-05-30 | $4.91 | $6.40 | 620,400 | — | — |
| 2023-05-26 | $4.88 | $6.36 | 602,500 | — | — |
| 2023-05-25 | $5.05 | $6.58 | 823,100 | — | — |
| 2023-05-24 | $5.10 | $6.65 | 472,200 | — | — |
| 2023-05-23 | $5.26 | $6.86 | 452,000 | — | — |
| 2023-05-22 | $5.33 | $6.95 | 489,800 | — | — |
| 2023-05-19 | $5.41 | $7.05 | 546,300 | — | — |
| 2023-05-18 | $5.36 | $6.99 | 643,500 | — | — |
| 2023-05-17 | $5.43 | $7.08 | 723,300 | — | — |
| 2023-05-16 | $5.31 | $6.92 | 933,900 | — | — |
| 2023-05-15 | $5.36 | $6.99 | 1,280,900 | — | — |
| 2023-05-12 | $6.01 | $7.83 | 1,440,500 | — | — |
| 2023-05-11 | $7.39 | $9.63 | 1,679,900 | — | — |
| 2023-05-10 | $7.05 | $9.19 | 641,300 | — | — |
| 2023-05-09 | $6.77 | $8.82 | 417,900 | — | — |
| 2023-05-08 | $6.99 | $9.11 | 509,000 | — | — |
| 2023-05-05 | $7.00 | $9.12 | 434,800 | — | — |
| 2023-05-04 | $6.87 | $8.95 | 450,500 | — | — |
| 2023-05-03 | $6.93 | $9.03 | 538,300 | — | — |
| 2023-05-02 | $6.84 | $8.91 | 416,000 | — | — |
| 2023-05-01 | $6.98 | $9.10 | 426,200 | — | — |
| 2023-04-28 | $6.80 | $8.86 | 489,000 | — | — |
| 2023-04-27 | $6.67 | $8.69 | 450,600 | — | — |
| 2023-04-26 | $6.64 | $8.65 | 319,900 | — | — |
| 2023-04-25 | $6.61 | $8.61 | 320,300 | — | — |
| 2023-04-24 | $6.98 | $9.10 | 357,500 | — | — |
| 2023-04-21 | $7.15 | $9.32 | 401,800 | — | — |
| 2023-04-20 | $7.01 | $9.14 | 496,200 | — | — |
| 2023-04-19 | $6.88 | $8.97 | 430,400 | — | — |
| 2023-04-18 | $6.67 | $8.69 | 476,000 | — | — |
| 2023-04-17 | $6.79 | $8.85 | 346,600 | — | — |
| 2023-04-14 | $6.75 | $8.80 | 304,700 | — | — |
| 2023-04-13 | $6.87 | $8.95 | 441,900 | — | — |
| 2023-04-12 | $6.84 | $8.91 | 398,700 | — | — |
| 2023-04-11 | $6.91 | $9.01 | 673,200 | — | — |
| 2023-04-10 | $7.14 | $9.31 | 775,300 | — | — |
| 2023-04-06 | $6.88 | $8.97 | 706,100 | — | — |
| 2023-04-05 | $6.63 | $8.64 | 509,800 | — | — |
| 2023-04-04 | $6.70 | $8.73 | 1,153,000 | — | — |
| 2023-04-03 | $6.13 | $7.99 | 627,000 | — | — |
| 2023-03-31 | $6.05 | $7.89 | 494,200 | — | — |
| 2023-03-30 | $5.81 | $7.57 | 280,800 | — | — |
| 2023-03-29 | $5.84 | $7.61 | 376,800 | — | — |
| 2023-03-28 | $5.71 | $7.44 | 398,800 | — | — |
| 2023-03-27 | $5.83 | $7.60 | 350,400 | — | — |
| 2023-03-24 | $5.78 | $7.53 | 607,700 | — | — |
| 2023-03-23 | $5.75 | $7.49 | 464,800 | — | — |
| 2023-03-22 | $5.82 | $7.59 | 529,400 | — | — |
| 2023-03-21 | $6.05 | $7.89 | 480,200 | — | — |
| 2023-03-20 | $6.14 | $8.00 | 538,300 | — | — |
| 2023-03-17 | $6.35 | $8.28 | 1,543,900 | — | — |
| 2023-03-16 | $6.52 | $8.50 | 627,400 | — | — |
| 2023-03-15 | $6.08 | $7.92 | 627,900 | — | — |
| 2023-03-14 | $6.39 | $8.33 | 511,400 | — | — |
| 2023-03-13 | $6.23 | $8.12 | 481,500 | — | — |
| 2023-03-10 | $6.10 | $7.95 | 485,500 | — | — |
| 2023-03-09 | $6.35 | $8.28 | 583,200 | — | — |
| 2023-03-08 | $6.46 | $8.42 | 647,200 | — | — |
| 2023-03-07 | $6.46 | $8.42 | 725,000 | — | — |
| 2023-03-06 | $6.28 | $8.18 | 751,800 | — | — |
| 2023-03-03 | $6.42 | $8.37 | 519,700 | — | — |
| 2023-03-02 | $6.44 | $8.39 | 625,100 | — | — |
| 2023-03-01 | $6.15 | $8.02 | 413,000 | — | — |
| 2023-02-28 | $6.31 | $8.22 | 597,600 | — | — |
| 2023-02-27 | $6.18 | $8.05 | 511,500 | — | — |
| 2023-02-24 | $6.22 | $8.11 | 556,400 | — | — |
| 2023-02-23 | $6.27 | $8.17 | 746,100 | — | — |
| 2023-02-22 | $6.07 | $7.91 | 1,283,400 | — | — |
| 2023-02-21 | $5.94 | $7.74 | 1,041,100 | — | — |
| 2023-02-17 | $5.95 | $7.75 | 1,186,000 | — | — |
| 2023-02-16 | $5.80 | $7.56 | 1,962,400 | — | — |
| 2023-02-15 | $5.53 | $7.21 | 2,462,800 | — | — |
| 2023-02-14 | $4.93 | $6.43 | 598,700 | — | — |
| 2023-02-13 | $5.01 | $6.53 | 370,400 | — | — |
| 2023-02-10 | $4.98 | $6.49 | 365,900 | — | — |
| 2023-02-09 | $5.05 | $6.58 | 889,400 | — | — |
| 2023-02-08 | $5.48 | $7.14 | 559,300 | — | — |
| 2023-02-07 | $5.63 | $7.34 | 315,500 | — | — |
| 2023-02-06 | $5.54 | $7.22 | 383,300 | — | — |
| 2023-02-03 | $5.47 | $7.13 | 399,500 | — | — |
| 2023-02-02 | $5.59 | $7.29 | 421,000 | — | — |
| 2023-02-01 | $5.34 | $6.96 | 425,300 | — | — |
| 2023-01-31 | $5.58 | $7.27 | 735,900 | — | — |
| 2023-01-30 | $5.33 | $6.95 | 345,400 | — | — |
| 2023-01-27 | $5.29 | $6.89 | 196,600 | — | — |
| 2023-01-26 | $5.19 | $6.76 | 340,900 | — | — |
| 2023-01-25 | $5.17 | $6.74 | 189,500 | — | — |
| 2023-01-24 | $5.08 | $6.62 | 245,600 | — | — |
| 2023-01-23 | $5.14 | $6.70 | 225,900 | — | — |
| 2023-01-20 | $5.03 | $6.56 | 294,500 | — | — |
| 2023-01-19 | $5.01 | $6.53 | 250,700 | — | — |
| 2023-01-18 | $5.04 | $6.57 | 325,200 | — | — |
| 2023-01-17 | $5.19 | $6.76 | 337,300 | — | — |
| 2023-01-13 | $5.16 | $6.73 | 264,800 | — | — |
| 2023-01-12 | $5.27 | $6.87 | 315,800 | — | — |
| 2023-01-11 | $5.16 | $6.73 | 339,800 | — | — |
| 2023-01-10 | $5.04 | $6.57 | 429,300 | — | — |
| 2023-01-09 | $4.66 | $6.07 | 414,900 | — | — |
| 2023-01-06 | $4.87 | $6.35 | 337,200 | — | — |
| 2023-01-05 | $4.87 | $6.35 | 271,000 | — | — |
| 2023-01-04 | $4.92 | $6.41 | 418,600 | — | — |
| 2023-01-03 | $4.79 | $6.24 | 475,700 | — | — |