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
- 1989-12-15 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 | $7.94 | $7.94 | 9,100 | — | — |
| 2023-12-28 | $7.93 | $7.93 | 14,900 | — | — |
| 2023-12-27 | $7.95 | $7.95 | 20,000 | — | — |
| 2023-12-26 | $7.65 | $7.65 | 2,000 | — | — |
| 2023-12-22 | $8.10 | $8.10 | 12,900 | — | — |
| 2023-12-21 | $8.00 | $8.00 | 1,200 | — | — |
| 2023-12-20 | $8.05 | $8.05 | 13,700 | — | — |
| 2023-12-19 | $8.15 | $8.15 | 20,500 | — | — |
| 2023-12-18 | $7.95 | $7.95 | 19,500 | — | — |
| 2023-12-15 | $7.85 | $7.85 | 16,900 | — | — |
| 2023-12-14 | $8.00 | $8.00 | 7,700 | — | — |
| 2023-12-13 | $8.07 | $8.07 | 17,200 | — | — |
| 2023-12-12 | $8.09 | $8.09 | 27,600 | — | — |
| 2023-12-11 | $8.18 | $8.18 | 42,800 | — | — |
| 2023-12-08 | $7.93 | $7.93 | 55,200 | — | — |
| 2023-12-07 | $6.96 | $6.96 | 9,600 | — | — |
| 2023-12-06 | $6.59 | $6.59 | 9,400 | — | — |
| 2023-12-05 | $6.49 | $6.49 | 11,500 | — | — |
| 2023-12-04 | $6.76 | $6.76 | 6,200 | — | — |
| 2023-12-01 | $6.49 | $6.49 | 11,000 | — | — |
| 2023-11-30 | $6.35 | $6.35 | 9,900 | — | — |
| 2023-11-29 | $6.58 | $6.58 | 1,000 | — | — |
| 2023-11-28 | $6.90 | $6.90 | 600 | — | — |
| 2023-11-27 | $6.98 | $6.98 | 5,000 | — | — |
| 2023-11-24 | $7.10 | $7.10 | 800 | — | — |
| 2023-11-22 | $6.75 | $6.75 | 1,800 | — | — |
| 2023-11-21 | $6.53 | $6.53 | 4,400 | — | — |
| 2023-11-20 | $6.46 | $6.46 | 9,800 | — | — |
| 2023-11-17 | $6.35 | $6.35 | 9,400 | — | — |
| 2023-11-16 | $6.29 | $6.29 | 800 | — | — |
| 2023-11-15 | $6.33 | $6.33 | 5,300 | — | — |
| 2023-11-14 | $6.28 | $6.28 | 8,800 | — | — |
| 2023-11-13 | $6.22 | $6.22 | 9,600 | — | — |
| 2023-11-10 | $6.33 | $6.33 | 1,400 | — | — |
| 2023-11-09 | $6.43 | $6.43 | 5,800 | — | — |
| 2023-11-08 | $6.61 | $6.61 | 3,800 | — | — |
| 2023-11-07 | $6.70 | $6.70 | 5,200 | — | — |
| 2023-11-06 | $6.74 | $6.74 | 6,400 | — | — |
| 2023-11-03 | $6.75 | $6.75 | 2,200 | — | — |
| 2023-11-02 | $6.75 | $6.75 | 3,200 | — | — |
| 2023-11-01 | $6.70 | $6.70 | 4,000 | — | — |
| 2023-10-31 | $6.72 | $6.72 | 7,900 | — | — |
| 2023-10-30 | $6.60 | $6.60 | 1,400 | — | — |
| 2023-10-27 | $6.62 | $6.62 | 3,400 | — | — |
| 2023-10-26 | $6.68 | $6.68 | 1,300 | — | — |
| 2023-10-25 | $6.61 | $6.61 | 4,600 | — | — |
| 2023-10-24 | $6.60 | $6.60 | 4,100 | — | — |
| 2023-10-23 | $6.75 | $6.75 | 2,800 | — | — |
| 2023-10-20 | $6.71 | $6.71 | 5,100 | — | — |
| 2023-10-19 | $6.73 | $6.73 | 3,300 | — | — |
| 2023-10-18 | $6.83 | $6.83 | 10,000 | — | — |
| 2023-10-17 | $6.91 | $6.91 | 13,600 | — | — |
| 2023-10-16 | $6.89 | $6.89 | 4,200 | — | — |
| 2023-10-13 | $6.86 | $6.86 | 3,300 | — | — |
| 2023-10-12 | $6.75 | $6.75 | 6,300 | — | — |
| 2023-10-11 | $6.59 | $6.59 | 21,300 | — | — |
| 2023-10-10 | $6.63 | $6.63 | 18,400 | — | — |
| 2023-10-09 | $6.83 | $6.83 | 3,900 | — | — |
| 2023-10-06 | $6.89 | $6.89 | 69,100 | — | — |
| 2023-10-05 | $7.64 | $7.64 | 22,300 | — | — |
| 2023-10-04 | $7.97 | $7.97 | 14,500 | — | — |
| 2023-10-03 | $7.66 | $7.66 | 5,700 | — | — |
| 2023-10-02 | $7.85 | $7.85 | 16,800 | — | — |
| 2023-09-29 | $8.17 | $8.17 | 5,200 | — | — |
| 2023-09-28 | $7.86 | $7.86 | 200 | — | — |
| 2023-09-27 | $7.94 | $7.94 | 3,900 | — | — |
| 2023-09-26 | $8.28 | $8.28 | 6,400 | — | — |
| 2023-09-25 | $8.05 | $8.05 | 4,500 | — | — |
| 2023-09-22 | $8.20 | $8.20 | 3,700 | — | — |
| 2023-09-21 | $8.28 | $8.28 | 11,500 | — | — |
| 2023-09-20 | $8.22 | $8.22 | 13,800 | — | — |
| 2023-09-19 | $8.57 | $8.57 | 1,700 | — | — |
| 2023-09-18 | $8.45 | $8.45 | 5,800 | — | — |
| 2023-09-15 | $8.46 | $8.46 | 11,100 | — | — |
| 2023-09-14 | $8.56 | $8.56 | 2,100 | — | — |
| 2023-09-13 | $8.47 | $8.47 | 3,900 | — | — |
| 2023-09-12 | $8.50 | $8.50 | 1,600 | — | — |
| 2023-09-11 | $8.50 | $8.50 | 9,400 | — | — |
| 2023-09-08 | $8.35 | $8.35 | 2,200 | — | — |
| 2023-09-07 | $8.21 | $8.21 | 23,300 | — | — |
| 2023-09-06 | $8.30 | $8.30 | 19,700 | — | — |
| 2023-09-05 | $8.56 | $8.56 | 6,600 | — | — |
| 2023-09-01 | $8.55 | $8.55 | 11,800 | — | — |
| 2023-08-31 | $8.69 | $8.69 | 14,600 | — | — |
| 2023-08-30 | $8.72 | $8.72 | 18,400 | — | — |
| 2023-08-29 | $8.83 | $8.83 | 1,700 | — | — |
| 2023-08-28 | $8.69 | $8.69 | 1,700 | — | — |
| 2023-08-25 | $8.75 | $8.75 | 18,000 | — | — |
| 2023-08-24 | $8.74 | $8.74 | 7,800 | — | — |
| 2023-08-23 | $8.73 | $8.73 | 5,200 | — | — |
| 2023-08-22 | $8.83 | $8.83 | 11,500 | — | — |
| 2023-08-21 | $8.88 | $8.88 | 21,100 | — | — |
| 2023-08-18 | $8.92 | $8.92 | 24,300 | — | — |
| 2023-08-17 | $9.19 | $9.19 | 3,700 | — | — |
| 2023-08-16 | $9.26 | $9.26 | 1,000 | — | — |
| 2023-08-15 | $9.03 | $9.03 | 6,900 | — | — |
| 2023-08-14 | $8.94 | $8.94 | 1,800 | — | — |
| 2023-08-11 | $9.26 | $9.26 | 14,200 | — | — |
| 2023-08-10 | $9.18 | $9.18 | 28,500 | — | — |
| 2023-08-09 | $8.76 | $8.76 | 8,700 | — | — |
| 2023-08-08 | $9.12 | $9.12 | 7,300 | — | — |
| 2023-08-07 | $8.80 | $8.80 | 5,400 | — | — |
| 2023-08-04 | $9.06 | $9.06 | 35,100 | — | — |
| 2023-08-03 | $9.05 | $9.05 | 19,400 | — | — |
| 2023-08-02 | $8.57 | $8.57 | 63,500 | — | — |
| 2023-08-01 | $7.90 | $7.90 | 12,000 | — | — |
| 2023-07-31 | $8.15 | $8.15 | 36,100 | — | — |
| 2023-07-28 | $7.96 | $7.96 | 12,200 | — | — |
| 2023-07-27 | $8.00 | $8.00 | 14,000 | — | — |
| 2023-07-26 | $8.17 | $8.17 | 26,800 | — | — |
| 2023-07-25 | $8.28 | $8.28 | 12,800 | — | — |
| 2023-07-24 | $8.31 | $8.31 | 8,300 | — | — |
| 2023-07-21 | $8.61 | $8.61 | 6,500 | — | — |
| 2023-07-20 | $8.33 | $8.33 | 9,100 | — | — |
| 2023-07-19 | $8.73 | $8.73 | 51,400 | — | — |
| 2023-07-18 | $8.49 | $8.49 | 69,400 | — | — |
| 2023-07-17 | $8.40 | $8.40 | 24,900 | — | — |
| 2023-07-14 | $8.61 | $8.61 | 8,200 | — | — |
| 2023-07-13 | $8.87 | $8.87 | 4,400 | — | — |
| 2023-07-12 | $8.97 | $8.97 | 3,900 | — | — |
| 2023-07-11 | $8.77 | $8.77 | 29,200 | — | — |
| 2023-07-10 | $8.51 | $8.51 | 8,300 | — | — |
| 2023-07-07 | $8.67 | $8.67 | 126,500 | — | — |
| 2023-07-06 | $8.71 | $8.71 | 2,200 | — | — |
| 2023-07-05 | $9.16 | $9.16 | 5,800 | — | — |
| 2023-07-03 | $9.64 | $9.64 | 3,200 | — | — |
| 2023-06-30 | $9.51 | $9.51 | 6,500 | — | — |
| 2023-06-29 | $9.91 | $9.91 | 33,700 | — | — |
| 2023-06-28 | $9.26 | $9.26 | 6,000 | — | — |
| 2023-06-27 | $9.96 | $9.96 | 4,100 | — | — |
| 2023-06-26 | $10.13 | $10.13 | 1,200 | — | — |
| 2023-06-23 | $10.14 | $10.14 | 6,300 | — | — |
| 2023-06-22 | $9.70 | $9.70 | 7,300 | — | — |
| 2023-06-21 | $9.86 | $9.86 | 6,500 | — | — |
| 2023-06-20 | $9.74 | $9.74 | 5,700 | — | — |
| 2023-06-16 | $9.81 | $9.81 | 6,200 | — | — |
| 2023-06-15 | $9.73 | $9.73 | 12,800 | — | — |
| 2023-06-14 | $9.80 | $9.80 | 46,200 | — | — |
| 2023-06-13 | $10.45 | $10.45 | 2,700 | — | — |
| 2023-06-12 | $10.62 | $10.62 | 5,100 | — | — |
| 2023-06-09 | $10.55 | $10.55 | 500 | — | — |
| 2023-06-08 | $10.40 | $10.40 | 3,200 | — | — |
| 2023-06-07 | $10.51 | $10.51 | 3,300 | — | — |
| 2023-06-06 | $10.51 | $10.51 | 4,100 | — | — |
| 2023-06-05 | $10.20 | $10.20 | 1,900 | — | — |
| 2023-06-02 | $10.39 | $10.39 | 1,200 | — | — |
| 2023-06-01 | $10.37 | $10.37 | 1,500 | — | — |
| 2023-05-31 | $10.32 | $10.32 | 9,300 | — | — |
| 2023-05-30 | $10.33 | $10.33 | 1,000 | — | — |
| 2023-05-26 | $10.50 | $10.50 | 3,200 | — | — |
| 2023-05-25 | $10.68 | $10.68 | 3,600 | — | — |
| 2023-05-24 | $10.54 | $10.54 | 700 | — | — |
| 2023-05-23 | $10.65 | $10.65 | 10,500 | — | — |
| 2023-05-22 | $10.46 | $10.46 | 2,100 | — | — |
| 2023-05-19 | $10.30 | $10.30 | 6,000 | — | — |
| 2023-05-18 | $10.26 | $10.26 | 4,200 | — | — |
| 2023-05-17 | $10.42 | $10.42 | 1,500 | — | — |
| 2023-05-16 | $10.58 | $10.58 | 2,500 | — | — |
| 2023-05-15 | $10.65 | $10.65 | 5,400 | — | — |
| 2023-05-12 | $10.50 | $10.50 | 4,000 | — | — |
| 2023-05-11 | $10.75 | $10.75 | 6,500 | — | — |
| 2023-05-10 | $10.99 | $10.99 | 2,100 | — | — |
| 2023-05-09 | $10.79 | $10.79 | 5,500 | — | — |
| 2023-05-08 | $10.63 | $10.63 | 1,600 | — | — |
| 2023-05-05 | $10.95 | $10.95 | 2,700 | — | — |
| 2023-05-04 | $10.99 | $10.99 | 11,500 | — | — |
| 2023-05-03 | $10.69 | $10.69 | 8,300 | — | — |
| 2023-05-02 | $10.75 | $10.75 | 1,000 | — | — |
| 2023-05-01 | $10.89 | $10.89 | 18,200 | — | — |
| 2023-04-28 | $10.93 | $10.93 | 1,300 | — | — |
| 2023-04-27 | $10.83 | $10.83 | 3,200 | — | — |
| 2023-04-26 | $10.81 | $10.81 | 35,300 | — | — |
| 2023-04-25 | $10.86 | $10.86 | 4,100 | — | — |
| 2023-04-24 | $10.99 | $10.99 | 3,700 | — | — |
| 2023-04-21 | $11.18 | $11.18 | 1,000 | — | — |
| 2023-04-20 | $11.14 | $11.14 | 2,300 | — | — |
| 2023-04-19 | $10.94 | $10.94 | 18,600 | — | — |
| 2023-04-18 | $10.76 | $10.76 | 5,800 | — | — |
| 2023-04-17 | $10.73 | $10.73 | 2,800 | — | — |
| 2023-04-14 | $10.94 | $10.94 | 1,100 | — | — |
| 2023-04-13 | $10.85 | $10.85 | 2,000 | — | — |
| 2023-04-12 | $10.88 | $10.88 | 5,100 | — | — |
| 2023-04-11 | $10.89 | $10.89 | 12,200 | — | — |
| 2023-04-10 | $11.00 | $11.00 | 23,700 | — | — |
| 2023-04-06 | $10.84 | $10.84 | 1,600 | — | — |
| 2023-04-05 | $10.80 | $10.80 | 6,600 | — | — |
| 2023-04-04 | $10.77 | $10.77 | 2,500 | — | — |
| 2023-04-03 | $10.82 | $10.82 | 6,300 | — | — |
| 2023-03-31 | $10.69 | $10.69 | 11,400 | — | — |
| 2023-03-30 | $10.30 | $10.30 | 3,900 | — | — |
| 2023-03-29 | $10.45 | $10.45 | 8,100 | — | — |
| 2023-03-28 | $10.38 | $10.38 | 12,000 | — | — |
| 2023-03-27 | $10.74 | $10.74 | 1,300 | — | — |
| 2023-03-24 | $10.40 | $10.40 | 3,400 | — | — |
| 2023-03-23 | $9.91 | $9.91 | 5,100 | — | — |
| 2023-03-22 | $10.11 | $10.11 | 3,300 | — | — |
| 2023-03-21 | $10.22 | $10.22 | 7,700 | — | — |
| 2023-03-20 | $10.05 | $10.05 | 4,000 | — | — |
| 2023-03-17 | $10.09 | $10.09 | 6,100 | — | — |
| 2023-03-16 | $10.13 | $10.13 | 4,500 | — | — |
| 2023-03-15 | $10.00 | $10.00 | 3,800 | — | — |
| 2023-03-14 | $10.09 | $10.09 | 6,200 | — | — |
| 2023-03-13 | $10.23 | $10.23 | 1,800 | — | — |
| 2023-03-10 | $10.29 | $10.29 | 5,300 | — | — |
| 2023-03-09 | $10.46 | $10.46 | 26,900 | — | — |
| 2023-03-08 | $10.00 | $10.00 | 12,900 | — | — |
| 2023-03-07 | $9.95 | $9.95 | 2,000 | — | — |
| 2023-03-06 | $9.70 | $9.70 | 3,200 | — | — |
| 2023-03-03 | $9.74 | $9.74 | 4,800 | — | — |
| 2023-03-02 | $9.85 | $9.85 | 4,600 | — | — |
| 2023-03-01 | $9.80 | $9.80 | 16,700 | — | — |
| 2023-02-28 | $10.25 | $10.25 | 18,000 | — | — |
| 2023-02-27 | $10.16 | $10.16 | 7,100 | — | — |
| 2023-02-24 | $10.60 | $10.60 | 700 | — | — |
| 2023-02-23 | $10.78 | $10.78 | 2,500 | — | — |
| 2023-02-22 | $10.69 | $10.69 | 1,900 | — | — |
| 2023-02-21 | $10.53 | $10.53 | 3,100 | — | — |
| 2023-02-17 | $10.66 | $10.66 | 2,700 | — | — |
| 2023-02-16 | $10.81 | $10.81 | 7,100 | — | — |
| 2023-02-15 | $10.87 | $10.87 | 800 | — | — |
| 2023-02-14 | $10.80 | $10.80 | 1,000 | — | — |
| 2023-02-13 | $10.49 | $10.49 | 7,200 | — | — |
| 2023-02-10 | $11.20 | $11.20 | 1,700 | — | — |
| 2023-02-09 | $11.21 | $11.21 | 29,400 | — | — |
| 2023-02-08 | $11.04 | $11.04 | 3,400 | — | — |
| 2023-02-07 | $10.92 | $10.92 | 11,100 | — | — |
| 2023-02-06 | $10.85 | $10.85 | 2,400 | — | — |
| 2023-02-03 | $10.79 | $10.79 | 2,800 | — | — |
| 2023-02-02 | $10.80 | $10.80 | 3,100 | — | — |
| 2023-02-01 | $10.77 | $10.77 | 16,800 | — | — |
| 2023-01-31 | $10.15 | $10.15 | 42,200 | — | — |
| 2023-01-30 | $10.33 | $10.33 | 5,700 | — | — |
| 2023-01-27 | $11.00 | $11.00 | 4,700 | — | — |
| 2023-01-26 | $10.76 | $10.76 | 4,300 | — | — |
| 2023-01-25 | $10.97 | $10.97 | 1,600 | — | — |
| 2023-01-24 | $10.86 | $10.86 | 3,400 | — | — |
| 2023-01-23 | $10.92 | $10.92 | 7,600 | — | — |
| 2023-01-20 | $10.79 | $10.79 | 9,800 | — | — |
| 2023-01-19 | $10.80 | $10.80 | 1,800 | — | — |
| 2023-01-18 | $10.77 | $10.77 | 5,500 | — | — |
| 2023-01-17 | $10.46 | $10.46 | 73,200 | — | — |
| 2023-01-13 | $10.25 | $10.25 | 4,900 | — | — |
| 2023-01-12 | $10.20 | $10.20 | 5,600 | — | — |
| 2023-01-11 | $10.17 | $10.17 | 5,400 | — | — |
| 2023-01-10 | $10.20 | $10.20 | 32,700 | — | — |
| 2023-01-09 | $10.00 | $10.00 | 46,600 | — | — |
| 2023-01-06 | $9.35 | $9.35 | 0 | — | — |
| 2023-01-05 | $9.35 | $9.35 | 2,400 | — | — |
| 2023-01-04 | $9.38 | $9.38 | 4,600 | — | — |
| 2023-01-03 | $9.28 | $9.28 | 4,900 | — | — |