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
- 1987-03-31 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 | $10.15 | $20.41 | 7,700 | — | — |
| 2023-12-28 | $10.33 | $20.77 | 13,200 | — | — |
| 2023-12-27 | $10.31 | $20.73 | 6,600 | — | — |
| 2023-12-26 | $10.21 | $20.53 | 27,500 | — | — |
| 2023-12-22 | $10.51 | $21.13 | 24,800 | — | — |
| 2023-12-21 | $10.45 | $21.01 | 32,400 | — | — |
| 2023-12-20 | $9.95 | $20.00 | 24,500 | — | — |
| 2023-12-19 | $9.90 | $19.90 | 24,100 | — | — |
| 2023-12-18 | $9.51 | $19.12 | 30,100 | — | — |
| 2023-12-15 | $9.67 | $19.44 | 54,600 | — | — |
| 2023-12-14 | $9.82 | $19.74 | 8,600 | — | — |
| 2023-12-13 | $9.63 | $19.36 | 14,600 | — | — |
| 2023-12-12 | $9.60 | $19.30 | 10,000 | — | — |
| 2023-12-11 | $9.56 | $19.22 | 24,900 | — | — |
| 2023-12-08 | $9.89 | $19.88 | 9,200 | — | — |
| 2023-12-07 | $9.68 | $19.46 | 1,900 | — | — |
| 2023-12-06 | $9.77 | $19.64 | 16,100 | — | — |
| 2023-12-05 | $9.73 | $19.56 | 13,400 | — | — |
| 2023-12-04 | $9.60 | $19.30 | 4,800 | — | — |
| 2023-12-01 | $9.71 | $19.52 | 5,900 | — | — |
| 2023-11-30 | $9.69 | $19.48 | 11,600 | — | — |
| 2023-11-29 | $9.65 | $19.40 | 12,700 | — | — |
| 2023-11-28 | $9.56 | $19.22 | 8,400 | — | — |
| 2023-11-27 | $9.36 | $18.82 | 6,300 | — | — |
| 2023-11-24 | $9.40 | $18.90 | 3,400 | — | — |
| 2023-11-22 | $9.60 | $19.30 | 29,700 | — | — |
| 2023-11-21 | $9.40 | $18.90 | 2,800 | — | — |
| 2023-11-20 | $9.39 | $18.88 | 12,000 | — | — |
| 2023-11-17 | $9.64 | $19.38 | 9,400 | — | — |
| 2023-11-16 | $9.50 | $19.10 | 4,000 | — | — |
| 2023-11-15 | $9.52 | $19.14 | 11,200 | — | — |
| 2023-11-14 | $9.58 | $19.26 | 64,100 | — | — |
| 2023-11-13 | $8.91 | $17.91 | 64,500 | — | — |
| 2023-11-10 | $8.27 | $16.63 | 1,400 | — | — |
| 2023-11-09 | $8.27 | $16.63 | 2,300 | — | — |
| 2023-11-08 | $8.24 | $16.57 | 4,900 | — | — |
| 2023-11-07 | $8.32 | $16.73 | 3,200 | — | — |
| 2023-11-06 | $8.47 | $17.03 | 18,400 | — | — |
| 2023-11-03 | $7.93 | $15.94 | 4,800 | — | — |
| 2023-11-02 | $7.75 | $15.58 | 4,000 | — | — |
| 2023-11-01 | $7.66 | $15.40 | 3,400 | — | — |
| 2023-10-31 | $7.77 | $15.62 | 3,300 | — | — |
| 2023-10-30 | $7.73 | $15.54 | 8,700 | — | — |
| 2023-10-27 | $7.36 | $14.80 | 5,800 | — | — |
| 2023-10-26 | $7.08 | $14.23 | 8,500 | — | — |
| 2023-10-25 | $7.54 | $15.16 | 1,700 | — | — |
| 2023-10-24 | $7.55 | $15.18 | 6,500 | — | — |
| 2023-10-23 | $7.41 | $14.90 | 10,100 | — | — |
| 2023-10-20 | $7.74 | $15.56 | 6,100 | — | — |
| 2023-10-19 | $7.88 | $15.84 | 4,100 | — | — |
| 2023-10-18 | $7.86 | $15.80 | 2,300 | — | — |
| 2023-10-17 | $7.70 | $15.48 | 2,300 | — | — |
| 2023-10-16 | $7.62 | $15.32 | 10,000 | — | — |
| 2023-10-13 | $7.90 | $15.88 | 7,600 | — | — |
| 2023-10-12 | $8.17 | $16.42 | 12,100 | — | — |
| 2023-10-11 | $8.47 | $17.03 | 11,900 | — | — |
| 2023-10-10 | $8.24 | $16.57 | 7,100 | — | — |
| 2023-10-09 | $8.40 | $16.89 | 30,200 | — | — |
| 2023-10-06 | $8.34 | $16.77 | 1,500 | — | — |
| 2023-10-05 | $8.32 | $16.73 | 4,700 | — | — |
| 2023-10-04 | $8.43 | $16.95 | 2,000 | — | — |
| 2023-10-03 | $8.60 | $17.29 | 1,300 | — | — |
| 2023-10-02 | $8.68 | $17.45 | 3,900 | — | — |
| 2023-09-29 | $8.60 | $17.29 | 4,700 | — | — |
| 2023-09-28 | $8.53 | $17.15 | 9,400 | — | — |
| 2023-09-27 | $8.73 | $17.55 | 6,100 | — | — |
| 2023-09-26 | $8.99 | $18.07 | 4,900 | — | — |
| 2023-09-25 | $8.91 | $17.91 | 6,600 | — | — |
| 2023-09-22 | $9.00 | $18.09 | 3,200 | — | — |
| 2023-09-21 | $8.95 | $17.99 | 4,000 | — | — |
| 2023-09-20 | $8.86 | $17.81 | 15,000 | — | — |
| 2023-09-19 | $8.82 | $17.73 | 2,600 | — | — |
| 2023-09-18 | $8.99 | $18.07 | 4,500 | — | — |
| 2023-09-15 | $8.76 | $17.61 | 4,800 | — | — |
| 2023-09-14 | $8.85 | $17.79 | 3,100 | — | — |
| 2023-09-13 | $8.73 | $17.55 | 3,600 | — | — |
| 2023-09-12 | $8.56 | $17.21 | 7,800 | — | — |
| 2023-09-11 | $8.65 | $17.39 | 7,300 | — | — |
| 2023-09-08 | $8.35 | $16.79 | 8,500 | — | — |
| 2023-09-07 | $8.54 | $17.17 | 5,100 | — | — |
| 2023-09-06 | $8.70 | $17.49 | 8,200 | — | — |
| 2023-09-05 | $8.72 | $17.53 | 22,600 | — | — |
| 2023-09-01 | $8.33 | $16.75 | 2,700 | — | — |
| 2023-08-31 | $8.44 | $16.97 | 19,400 | — | — |
| 2023-08-30 | $8.21 | $16.51 | 71,400 | — | — |
| 2023-08-29 | $7.75 | $15.58 | 8,100 | — | — |
| 2023-08-28 | $7.68 | $15.44 | 1,400 | — | — |
| 2023-08-25 | $7.62 | $15.32 | 1,700 | — | — |
| 2023-08-24 | $7.70 | $15.48 | 1,800 | — | — |
| 2023-08-23 | $7.76 | $15.60 | 10,800 | — | — |
| 2023-08-22 | $7.37 | $14.82 | 5,800 | — | — |
| 2023-08-21 | $7.38 | $14.84 | 4,400 | — | — |
| 2023-08-18 | $7.27 | $14.62 | 4,100 | — | — |
| 2023-08-17 | $7.45 | $14.98 | 8,000 | — | — |
| 2023-08-16 | $7.61 | $15.30 | 5,100 | — | — |
| 2023-08-15 | $7.37 | $14.82 | 1,900 | — | — |
| 2023-08-14 | $7.23 | $14.54 | 1,600 | — | — |
| 2023-08-11 | $7.45 | $14.98 | 700 | — | — |
| 2023-08-10 | $7.34 | $14.76 | 4,700 | — | — |
| 2023-08-09 | $7.67 | $15.42 | 6,800 | — | — |
| 2023-08-08 | $7.59 | $15.26 | 11,000 | — | — |
| 2023-08-07 | $7.28 | $14.64 | 1,200 | — | — |
| 2023-08-04 | $7.27 | $14.62 | 1,800 | — | — |
| 2023-08-03 | $7.41 | $14.90 | 1,400 | — | — |
| 2023-08-02 | $7.20 | $14.47 | 1,000 | — | — |
| 2023-08-01 | $7.36 | $14.80 | 1,100 | — | — |
| 2023-07-31 | $7.33 | $14.74 | 900 | — | — |
| 2023-07-28 | $7.47 | $15.02 | 3,100 | — | — |
| 2023-07-27 | $7.47 | $15.02 | 3,400 | — | — |
| 2023-07-26 | $7.30 | $14.68 | 2,300 | — | — |
| 2023-07-25 | $7.16 | $14.39 | 2,900 | — | — |
| 2023-07-24 | $7.46 | $15.00 | 400 | — | — |
| 2023-07-21 | $7.56 | $15.20 | 2,300 | — | — |
| 2023-07-20 | $7.59 | $15.26 | 1,300 | — | — |
| 2023-07-19 | $7.67 | $15.42 | 3,200 | — | — |
| 2023-07-18 | $7.52 | $15.12 | 9,500 | — | — |
| 2023-07-17 | $7.56 | $15.20 | 1,200 | — | — |
| 2023-07-14 | $7.47 | $15.02 | 800 | — | — |
| 2023-07-13 | $7.57 | $15.22 | 4,600 | — | — |
| 2023-07-12 | $7.43 | $14.94 | 10,200 | — | — |
| 2023-07-11 | $7.40 | $14.88 | 12,200 | — | — |
| 2023-07-10 | $7.41 | $14.90 | 22,100 | — | — |
| 2023-07-07 | $7.47 | $15.02 | 5,600 | — | — |
| 2023-07-06 | $7.39 | $14.86 | 900 | — | — |
| 2023-07-05 | $7.43 | $14.94 | 800 | — | — |
| 2023-07-03 | $7.44 | $14.96 | 3,300 | — | — |
| 2023-06-30 | $7.45 | $14.98 | 1,000 | — | — |
| 2023-06-29 | $7.54 | $15.16 | 5,900 | — | — |
| 2023-06-28 | $7.34 | $14.76 | 2,200 | — | — |
| 2023-06-27 | $7.50 | $15.08 | 7,300 | — | — |
| 2023-06-26 | $7.56 | $15.20 | 5,000 | — | — |
| 2023-06-23 | $7.67 | $15.42 | 2,200 | — | — |
| 2023-06-22 | $7.31 | $14.70 | 2,500 | — | — |
| 2023-06-21 | $7.53 | $15.14 | 2,000 | — | — |
| 2023-06-20 | $7.53 | $15.14 | 8,900 | — | — |
| 2023-06-16 | $7.72 | $15.52 | 15,000 | — | — |
| 2023-06-15 | $7.55 | $15.18 | 13,800 | — | — |
| 2023-06-14 | $7.30 | $14.68 | 31,500 | — | — |
| 2023-06-13 | $7.06 | $14.19 | 200 | — | — |
| 2023-06-12 | $7.09 | $14.25 | 600 | — | — |
| 2023-06-09 | $7.11 | $14.29 | 1,700 | — | — |
| 2023-06-08 | $7.02 | $14.11 | 27,300 | — | — |
| 2023-06-07 | $6.83 | $13.73 | 9,200 | — | — |
| 2023-06-06 | $6.70 | $13.47 | 1,500 | — | — |
| 2023-06-05 | $6.66 | $13.39 | 2,900 | — | — |
| 2023-06-02 | $6.63 | $13.33 | 8,400 | — | — |
| 2023-06-01 | $6.77 | $13.61 | 52,200 | — | — |
| 2023-05-31 | $6.46 | $12.99 | 37,600 | — | — |
| 2023-05-30 | $6.13 | $12.32 | 11,300 | — | — |
| 2023-05-26 | $6.14 | $12.34 | 3,400 | — | — |
| 2023-05-25 | $5.88 | $11.82 | 200 | — | — |
| 2023-05-24 | $5.99 | $12.04 | 500 | — | — |
| 2023-05-23 | $5.91 | $11.88 | 1,200 | — | — |
| 2023-05-22 | $5.96 | $11.98 | 8,100 | — | — |
| 2023-05-19 | $5.94 | $11.94 | 800 | — | — |
| 2023-05-18 | $5.75 | $11.56 | 200 | — | — |
| 2023-05-17 | $5.90 | $11.86 | 5,300 | — | — |
| 2023-05-16 | $5.73 | $11.52 | 1,100 | — | — |
| 2023-05-15 | $5.46 | $10.98 | 20,200 | — | — |
| 2023-05-12 | $5.54 | $11.14 | 13,400 | — | — |
| 2023-05-11 | $5.59 | $11.24 | 11,600 | — | — |
| 2023-05-10 | $5.55 | $11.16 | 500 | — | — |
| 2023-05-09 | $5.60 | $11.26 | 1,000 | — | — |
| 2023-05-08 | $5.57 | $11.20 | 4,800 | — | — |
| 2023-05-05 | $5.72 | $11.50 | 300 | — | — |
| 2023-05-04 | $5.50 | $11.06 | 800 | — | — |
| 2023-05-03 | $5.75 | $11.56 | 1,300 | — | — |
| 2023-05-02 | $5.62 | $11.30 | 3,500 | — | — |
| 2023-05-01 | $5.66 | $11.38 | 700 | — | — |
| 2023-04-28 | $5.90 | $11.86 | 1,200 | — | — |
| 2023-04-27 | $5.47 | $11.00 | 1,800 | — | — |
| 2023-04-26 | $5.75 | $11.56 | 9,600 | — | — |
| 2023-04-25 | $5.74 | $11.54 | 0 | — | — |
| 2023-04-24 | $5.74 | $11.54 | 600 | — | — |
| 2023-04-21 | $5.73 | $11.52 | 400 | — | — |
| 2023-04-20 | $5.75 | $11.56 | 6,900 | — | — |
| 2023-04-19 | $5.95 | $11.96 | 1,500 | — | — |
| 2023-04-18 | $5.80 | $11.66 | 2,700 | — | — |
| 2023-04-17 | $5.99 | $12.04 | 10,000 | — | — |
| 2023-04-14 | $6.14 | $12.34 | 4,300 | — | — |
| 2023-04-13 | $6.01 | $12.08 | 0 | — | — |
| 2023-04-12 | $6.01 | $12.08 | 1,600 | — | — |
| 2023-04-11 | $6.15 | $12.36 | 2,000 | — | — |
| 2023-04-10 | $6.18 | $12.42 | 1,400 | — | — |
| 2023-04-06 | $6.19 | $12.44 | 900 | — | — |
| 2023-04-05 | $6.21 | $12.48 | 0 | — | — |
| 2023-04-04 | $6.21 | $12.48 | 7,400 | — | — |
| 2023-04-03 | $6.05 | $12.16 | 17,000 | — | — |
| 2023-03-31 | $6.17 | $12.40 | 4,900 | — | — |
| 2023-03-30 | $6.06 | $12.18 | 32,900 | — | — |
| 2023-03-29 | $5.72 | $11.50 | 1,800 | — | — |
| 2023-03-28 | $5.53 | $11.12 | 6,400 | — | — |
| 2023-03-27 | $5.70 | $11.46 | 1,900 | — | — |
| 2023-03-24 | $5.50 | $11.06 | 3,200 | — | — |
| 2023-03-23 | $5.84 | $11.74 | 3,600 | — | — |
| 2023-03-22 | $5.84 | $11.74 | 100 | — | — |
| 2023-03-21 | $5.84 | $11.74 | 3,800 | — | — |
| 2023-03-20 | $5.41 | $10.88 | 5,100 | — | — |
| 2023-03-17 | $5.76 | $11.58 | 300 | — | — |
| 2023-03-16 | $5.63 | $11.32 | 800 | — | — |
| 2023-03-15 | $5.89 | $11.84 | 100 | — | — |
| 2023-03-14 | $5.89 | $11.84 | 2,500 | — | — |
| 2023-03-13 | $5.82 | $11.70 | 0 | — | — |
| 2023-03-10 | $5.82 | $11.70 | 0 | — | — |
| 2023-03-09 | $5.82 | $11.70 | 3,900 | — | — |
| 2023-03-08 | $5.78 | $11.62 | 3,800 | — | — |
| 2023-03-07 | $5.69 | $11.44 | 1,100 | — | — |
| 2023-03-06 | $5.80 | $11.66 | 1,000 | — | — |
| 2023-03-03 | $5.82 | $11.70 | 800 | — | — |
| 2023-03-02 | $5.90 | $11.86 | 800 | — | — |
| 2023-03-01 | $5.75 | $11.56 | 1,800 | — | — |
| 2023-02-28 | $5.83 | $11.72 | 4,800 | — | — |
| 2023-02-27 | $5.64 | $11.34 | 2,200 | — | — |
| 2023-02-24 | $5.62 | $11.30 | 700 | — | — |
| 2023-02-23 | $5.72 | $11.50 | 600 | — | — |
| 2023-02-22 | $5.71 | $11.48 | 2,600 | — | — |
| 2023-02-21 | $5.86 | $11.78 | 1,900 | — | — |
| 2023-02-17 | $6.35 | $12.77 | 1,200 | — | — |
| 2023-02-16 | $5.90 | $11.86 | 0 | — | — |
| 2023-02-15 | $5.90 | $11.86 | 1,700 | — | — |
| 2023-02-14 | $5.82 | $11.70 | 1,000 | — | — |
| 2023-02-13 | $5.97 | $12.00 | 800 | — | — |
| 2023-02-10 | $5.97 | $12.00 | 400 | — | — |
| 2023-02-09 | $5.93 | $11.92 | 1,000 | — | — |
| 2023-02-08 | $5.94 | $11.94 | 1,600 | — | — |
| 2023-02-07 | $5.77 | $11.60 | 2,600 | — | — |
| 2023-02-06 | $6.03 | $12.12 | 61,000 | — | — |
| 2023-02-03 | $5.70 | $11.46 | 4,000 | — | — |
| 2023-02-02 | $5.68 | $11.42 | 900 | — | — |
| 2023-02-01 | $5.71 | $11.48 | 1,500 | — | — |
| 2023-01-31 | $5.79 | $11.64 | 2,000 | — | — |
| 2023-01-30 | $5.74 | $11.54 | 4,300 | — | — |
| 2023-01-27 | $5.94 | $11.94 | 1,400 | — | — |
| 2023-01-26 | $5.71 | $11.48 | 600 | — | — |
| 2023-01-25 | $5.75 | $11.56 | 600 | — | — |
| 2023-01-24 | $5.81 | $11.68 | 3,100 | — | — |
| 2023-01-23 | $5.79 | $11.64 | 3,500 | — | — |
| 2023-01-20 | $5.86 | $11.78 | 0 | — | — |
| 2023-01-19 | $5.86 | $11.78 | 1,100 | — | — |
| 2023-01-18 | $5.98 | $12.02 | 2,600 | — | — |
| 2023-01-17 | $5.95 | $11.96 | 5,100 | — | — |
| 2023-01-13 | $5.83 | $11.72 | 1,400 | — | — |
| 2023-01-12 | $5.75 | $11.56 | 3,100 | — | — |
| 2023-01-11 | $5.80 | $11.66 | 4,100 | — | — |
| 2023-01-10 | $5.70 | $11.46 | 15,900 | — | — |
| 2023-01-09 | $5.50 | $11.06 | 13,700 | — | — |
| 2023-01-06 | $5.32 | $10.70 | 500 | — | — |
| 2023-01-05 | $5.25 | $10.55 | 1,600 | — | — |
| 2023-01-04 | $5.40 | $10.86 | 11,600 | — | — |
| 2023-01-03 | $5.16 | $10.37 | 2,500 | — | — |