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
- 1994-12-09 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 | $7.15 | $20.97 | 180,700 | — | — |
| 2023-12-28 | $7.42 | $21.77 | 172,000 | — | — |
| 2023-12-27 | $7.41 | $21.74 | 291,100 | — | — |
| 2023-12-26 | $7.59 | $22.26 | 217,200 | — | — |
| 2023-12-22 | $7.73 | $22.67 | 93,900 | — | — |
| 2023-12-21 | $7.78 | $22.82 | 155,300 | — | — |
| 2023-12-20 | $8.05 | $23.61 | 170,100 | — | — |
| 2023-12-19 | $7.86 | $23.06 | 143,200 | — | — |
| 2023-12-18 | $7.74 | $22.70 | 97,400 | — | — |
| 2023-12-15 | $7.53 | $22.09 | 173,100 | — | — |
| 2023-12-14 | $7.38 | $21.65 | 255,900 | — | — |
| 2023-12-13 | $7.80 | $22.88 | 353,700 | — | — |
| 2023-12-12 | $8.29 | $24.32 | 447,500 | — | — |
| 2023-12-11 | $8.25 | $24.20 | 192,800 | — | — |
| 2023-12-08 | $8.20 | $24.05 | 67,400 | — | — |
| 2023-12-07 | $8.13 | $23.85 | 228,700 | — | — |
| 2023-12-06 | $8.37 | $24.55 | 212,100 | — | — |
| 2023-12-05 | $8.37 | $24.55 | 408,300 | — | — |
| 2023-12-04 | $8.25 | $24.20 | 173,700 | — | — |
| 2023-12-01 | $8.21 | $24.08 | 113,800 | — | — |
| 2023-11-30 | $8.26 | $24.23 | 302,300 | — | — |
| 2023-11-29 | $8.50 | $24.93 | 266,200 | — | — |
| 2023-11-28 | $7.87 | $23.09 | 617,100 | — | — |
| 2023-11-27 | $8.64 | $25.34 | 863,900 | — | — |
| 2023-11-24 | $7.74 | $22.70 | 419,900 | — | — |
| 2023-11-22 | $7.39 | $21.68 | 380,400 | — | — |
| 2023-11-21 | $7.15 | $20.97 | 752,100 | — | — |
| 2023-11-20 | $6.53 | $19.15 | 1,052,500 | — | — |
| 2023-11-17 | $5.34 | $15.66 | 47,700 | — | — |
| 2023-11-16 | $5.14 | $15.08 | 48,600 | — | — |
| 2023-11-15 | $5.25 | $15.40 | 45,500 | — | — |
| 2023-11-14 | $5.24 | $15.37 | 50,700 | — | — |
| 2023-11-13 | $5.23 | $15.34 | 8,000 | — | — |
| 2023-11-10 | $5.36 | $15.72 | 78,100 | — | — |
| 2023-11-09 | $5.34 | $15.66 | 45,000 | — | — |
| 2023-11-08 | $5.17 | $15.17 | 15,500 | — | — |
| 2023-11-07 | $5.36 | $15.72 | 42,700 | — | — |
| 2023-11-06 | $5.35 | $15.69 | 5,800 | — | — |
| 2023-11-03 | $5.53 | $16.22 | 44,300 | — | — |
| 2023-11-02 | $5.41 | $15.87 | 39,700 | — | — |
| 2023-11-01 | $5.15 | $15.11 | 44,900 | — | — |
| 2023-10-31 | $4.98 | $14.61 | 60,400 | — | — |
| 2023-10-30 | $5.25 | $15.40 | 45,100 | — | — |
| 2023-10-27 | $5.56 | $16.31 | 16,500 | — | — |
| 2023-10-26 | $5.72 | $16.78 | 37,800 | — | — |
| 2023-10-25 | $5.64 | $16.54 | 27,300 | — | — |
| 2023-10-24 | $5.58 | $16.37 | 36,200 | — | — |
| 2023-10-23 | $5.65 | $16.57 | 180,700 | — | — |
| 2023-10-20 | $5.63 | $16.51 | 90,300 | — | — |
| 2023-10-19 | $5.87 | $17.22 | 143,600 | — | — |
| 2023-10-18 | $6.01 | $17.63 | 262,300 | — | — |
| 2023-10-17 | $5.67 | $16.63 | 169,800 | — | — |
| 2023-10-16 | $5.20 | $15.25 | 11,900 | — | — |
| 2023-10-13 | $5.16 | $15.14 | 20,300 | — | — |
| 2023-10-12 | $5.18 | $15.19 | 35,000 | — | — |
| 2023-10-11 | $5.03 | $14.75 | 30,300 | — | — |
| 2023-10-10 | $4.87 | $14.29 | 46,700 | — | — |
| 2023-10-09 | $4.86 | $14.26 | 65,900 | — | — |
| 2023-10-06 | $4.88 | $14.31 | 53,000 | — | — |
| 2023-10-05 | $4.86 | $14.26 | 34,900 | — | — |
| 2023-10-04 | $4.61 | $13.52 | 49,500 | — | — |
| 2023-10-03 | $4.60 | $13.49 | 82,400 | — | — |
| 2023-10-02 | $4.70 | $13.79 | 159,100 | — | — |
| 2023-09-29 | $4.79 | $14.05 | 48,100 | — | — |
| 2023-09-28 | $4.99 | $14.64 | 103,600 | — | — |
| 2023-09-27 | $4.98 | $14.61 | 321,400 | — | — |
| 2023-09-26 | $4.98 | $14.61 | 127,200 | — | — |
| 2023-09-25 | $5.17 | $15.17 | 52,300 | — | — |
| 2023-09-22 | $5.23 | $15.34 | 45,600 | — | — |
| 2023-09-21 | $5.31 | $15.58 | 44,800 | — | — |
| 2023-09-20 | $5.40 | $15.84 | 100,800 | — | — |
| 2023-09-19 | $5.38 | $15.78 | 58,900 | — | — |
| 2023-09-18 | $5.35 | $15.69 | 59,000 | — | — |
| 2023-09-15 | $5.21 | $15.28 | 278,800 | — | — |
| 2023-09-14 | $5.38 | $15.78 | 147,200 | — | — |
| 2023-09-13 | $5.27 | $15.46 | 147,000 | — | — |
| 2023-09-12 | $5.23 | $15.34 | 95,300 | — | — |
| 2023-09-11 | $5.24 | $15.37 | 93,100 | — | — |
| 2023-09-08 | $5.20 | $15.25 | 245,400 | — | — |
| 2023-09-07 | $5.25 | $15.40 | 38,600 | — | — |
| 2023-09-06 | $5.28 | $15.49 | 66,400 | — | — |
| 2023-09-05 | $5.39 | $15.81 | 61,200 | — | — |
| 2023-09-01 | $5.68 | $16.66 | 22,300 | — | — |
| 2023-08-31 | $5.75 | $16.87 | 120,900 | — | — |
| 2023-08-30 | $5.82 | $17.07 | 120,900 | — | — |
| 2023-08-29 | $5.95 | $17.45 | 186,000 | — | — |
| 2023-08-28 | $5.91 | $17.34 | 146,400 | — | — |
| 2023-08-25 | $5.47 | $16.05 | 73,700 | — | — |
| 2023-08-24 | $5.57 | $16.34 | 55,900 | — | — |
| 2023-08-23 | $5.59 | $16.40 | 81,300 | — | — |
| 2023-08-22 | $5.52 | $16.19 | 62,100 | — | — |
| 2023-08-21 | $5.47 | $16.05 | 35,300 | — | — |
| 2023-08-18 | $5.64 | $16.54 | 93,400 | — | — |
| 2023-08-17 | $5.56 | $16.31 | 88,200 | — | — |
| 2023-08-16 | $5.43 | $15.93 | 236,100 | — | — |
| 2023-08-15 | $5.08 | $14.90 | 296,400 | — | — |
| 2023-08-14 | $5.22 | $15.31 | 384,000 | — | — |
| 2023-08-11 | $5.58 | $16.37 | 170,500 | — | — |
| 2023-08-10 | $5.63 | $16.51 | 117,300 | — | — |
| 2023-08-09 | $5.81 | $17.04 | 53,700 | — | — |
| 2023-08-08 | $5.88 | $17.25 | 223,900 | — | — |
| 2023-08-07 | $5.69 | $16.69 | 131,800 | — | — |
| 2023-08-04 | $5.83 | $17.10 | 141,200 | — | — |
| 2023-08-03 | $5.81 | $17.04 | 44,200 | — | — |
| 2023-08-02 | $5.92 | $17.37 | 89,100 | — | — |
| 2023-08-01 | $6.09 | $17.86 | 88,500 | — | — |
| 2023-07-31 | $6.27 | $18.39 | 111,200 | — | — |
| 2023-07-28 | $6.41 | $18.80 | 108,900 | — | — |
| 2023-07-27 | $6.23 | $18.27 | 135,400 | — | — |
| 2023-07-26 | $6.43 | $18.86 | 144,700 | — | — |
| 2023-07-25 | $6.22 | $18.25 | 151,300 | — | — |
| 2023-07-24 | $6.06 | $17.78 | 117,000 | — | — |
| 2023-07-21 | $5.91 | $17.34 | 262,300 | — | — |
| 2023-07-20 | $5.85 | $17.16 | 128,700 | — | — |
| 2023-07-19 | $5.85 | $17.16 | 124,400 | — | — |
| 2023-07-18 | $5.95 | $17.45 | 186,100 | — | — |
| 2023-07-17 | $6.03 | $17.69 | 302,300 | — | — |
| 2023-07-14 | $5.98 | $17.54 | 168,200 | — | — |
| 2023-07-13 | $6.35 | $18.63 | 106,200 | — | — |
| 2023-07-12 | $6.39 | $18.74 | 81,800 | — | — |
| 2023-07-11 | $6.31 | $18.51 | 51,600 | — | — |
| 2023-07-10 | $6.29 | $18.45 | 73,800 | — | — |
| 2023-07-07 | $6.31 | $18.51 | 129,600 | — | — |
| 2023-07-06 | $6.00 | $17.60 | 78,000 | — | — |
| 2023-07-05 | $6.20 | $18.19 | 137,300 | — | — |
| 2023-07-03 | $5.96 | $17.48 | 172,000 | — | — |
| 2023-06-30 | $6.09 | $17.86 | 178,900 | — | — |
| 2023-06-29 | $6.14 | $18.01 | 100,700 | — | — |
| 2023-06-28 | $6.18 | $18.13 | 138,200 | — | — |
| 2023-06-27 | $6.11 | $17.92 | 141,500 | — | — |
| 2023-06-26 | $6.27 | $18.39 | 514,000 | — | — |
| 2023-06-23 | $6.34 | $18.60 | 289,900 | — | — |
| 2023-06-22 | $6.49 | $19.04 | 464,300 | — | — |
| 2023-06-21 | $6.72 | $19.71 | 389,300 | — | — |
| 2023-06-20 | $6.13 | $17.98 | 208,900 | — | — |
| 2023-06-16 | $6.04 | $17.72 | 204,100 | — | — |
| 2023-06-15 | $6.00 | $17.60 | 100,100 | — | — |
| 2023-06-14 | $5.75 | $16.87 | 63,000 | — | — |
| 2023-06-13 | $5.60 | $16.43 | 150,900 | — | — |
| 2023-06-12 | $5.80 | $17.01 | 114,200 | — | — |
| 2023-06-09 | $5.64 | $16.54 | 92,400 | — | — |
| 2023-06-08 | $5.82 | $17.07 | 147,500 | — | — |
| 2023-06-07 | $5.88 | $17.25 | 90,300 | — | — |
| 2023-06-06 | $5.99 | $17.57 | 196,500 | — | — |
| 2023-06-05 | $5.55 | $16.28 | 73,800 | — | — |
| 2023-06-02 | $5.19 | $15.22 | 23,600 | — | — |
| 2023-06-01 | $5.10 | $14.96 | 96,400 | — | — |
| 2023-05-31 | $4.85 | $14.23 | 44,200 | — | — |
| 2023-05-30 | $5.01 | $14.70 | 65,600 | — | — |
| 2023-05-26 | $4.93 | $14.46 | 41,400 | — | — |
| 2023-05-25 | $4.81 | $14.11 | 20,200 | — | — |
| 2023-05-24 | $4.85 | $14.23 | 36,900 | — | — |
| 2023-05-23 | $4.81 | $14.11 | 79,300 | — | — |
| 2023-05-22 | $4.74 | $13.90 | 112,300 | — | — |
| 2023-05-19 | $4.78 | $14.02 | 102,700 | — | — |
| 2023-05-18 | $5.06 | $14.12 | 37,600 | — | — |
| 2023-05-17 | $5.13 | $14.32 | 30,500 | — | — |
| 2023-05-16 | $5.11 | $14.26 | 19,500 | — | — |
| 2023-05-15 | $5.42 | $15.13 | 36,300 | — | — |
| 2023-05-12 | $5.40 | $15.07 | 57,800 | — | — |
| 2023-05-11 | $5.27 | $14.71 | 13,700 | — | — |
| 2023-05-10 | $5.29 | $14.77 | 42,900 | — | — |
| 2023-05-09 | $5.09 | $14.21 | 26,900 | — | — |
| 2023-05-08 | $5.09 | $14.21 | 79,100 | — | — |
| 2023-05-05 | $5.17 | $14.43 | 141,900 | — | — |
| 2023-05-04 | $5.06 | $14.12 | 116,900 | — | — |
| 2023-05-03 | $5.21 | $14.54 | 67,300 | — | — |
| 2023-05-02 | $5.02 | $14.01 | 58,700 | — | — |
| 2023-05-01 | $5.09 | $14.21 | 57,100 | — | — |
| 2023-04-28 | $5.09 | $14.21 | 91,500 | — | — |
| 2023-04-27 | $5.18 | $14.46 | 49,400 | — | — |
| 2023-04-26 | $5.20 | $14.51 | 73,400 | — | — |
| 2023-04-25 | $4.95 | $13.82 | 104,900 | — | — |
| 2023-04-24 | $5.04 | $14.07 | 106,500 | — | — |
| 2023-04-21 | $5.01 | $13.98 | 38,600 | — | — |
| 2023-04-20 | $5.09 | $14.21 | 42,100 | — | — |
| 2023-04-19 | $5.04 | $14.07 | 272,600 | — | — |
| 2023-04-18 | $5.51 | $15.38 | 65,700 | — | — |
| 2023-04-17 | $5.77 | $16.11 | 45,400 | — | — |
| 2023-04-14 | $5.71 | $15.94 | 53,400 | — | — |
| 2023-04-13 | $5.52 | $15.41 | 64,100 | — | — |
| 2023-04-12 | $5.54 | $15.46 | 35,500 | — | — |
| 2023-04-11 | $5.53 | $15.44 | 40,400 | — | — |
| 2023-04-10 | $5.36 | $14.96 | 118,900 | — | — |
| 2023-04-06 | $5.37 | $14.99 | 79,900 | — | — |
| 2023-04-05 | $5.08 | $14.18 | 79,500 | — | — |
| 2023-04-04 | $4.95 | $13.82 | 47,300 | — | — |
| 2023-04-03 | $5.09 | $14.21 | 36,900 | — | — |
| 2023-03-31 | $4.99 | $13.93 | 139,800 | — | — |
| 2023-03-30 | $5.07 | $14.15 | 76,000 | — | — |
| 2023-03-29 | $5.03 | $14.04 | 108,600 | — | — |
| 2023-03-28 | $5.04 | $14.07 | 193,200 | — | — |
| 2023-03-27 | $4.64 | $12.95 | 100,800 | — | — |
| 2023-03-24 | $4.48 | $12.51 | 24,600 | — | — |
| 2023-03-23 | $4.33 | $12.09 | 71,300 | — | — |
| 2023-03-22 | $4.44 | $12.39 | 107,600 | — | — |
| 2023-03-21 | $4.42 | $12.34 | 134,200 | — | — |
| 2023-03-20 | $4.26 | $11.89 | 85,400 | — | — |
| 2023-03-17 | $4.31 | $12.03 | 100,800 | — | — |
| 2023-03-16 | $4.47 | $12.48 | 176,600 | — | — |
| 2023-03-15 | $4.24 | $11.84 | 403,100 | — | — |
| 2023-03-14 | $4.50 | $12.56 | 240,300 | — | — |
| 2023-03-13 | $4.63 | $12.92 | 179,900 | — | — |
| 2023-03-10 | $4.74 | $13.23 | 171,900 | — | — |
| 2023-03-09 | $4.85 | $13.54 | 88,200 | — | — |
| 2023-03-08 | $5.04 | $14.07 | 150,600 | — | — |
| 2023-03-07 | $4.98 | $13.90 | 34,100 | — | — |
| 2023-03-06 | $5.12 | $14.29 | 124,400 | — | — |
| 2023-03-03 | $5.06 | $14.12 | 125,500 | — | — |
| 2023-03-02 | $5.12 | $14.29 | 95,200 | — | — |
| 2023-03-01 | $5.51 | $15.38 | 38,200 | — | — |
| 2023-02-28 | $5.66 | $15.80 | 56,000 | — | — |
| 2023-02-27 | $5.72 | $15.97 | 34,700 | — | — |
| 2023-02-24 | $5.60 | $15.63 | 118,800 | — | — |
| 2023-02-23 | $5.66 | $15.80 | 56,400 | — | — |
| 2023-02-22 | $5.53 | $15.44 | 30,000 | — | — |
| 2023-02-21 | $5.46 | $15.24 | 45,300 | — | — |
| 2023-02-17 | $5.64 | $15.74 | 146,600 | — | — |
| 2023-02-16 | $5.99 | $16.72 | 99,100 | — | — |
| 2023-02-15 | $5.72 | $15.97 | 44,800 | — | — |
| 2023-02-14 | $5.85 | $16.33 | 79,700 | — | — |
| 2023-02-13 | $6.04 | $16.86 | 87,900 | — | — |
| 2023-02-10 | $5.82 | $16.25 | 52,300 | — | — |
| 2023-02-09 | $5.79 | $16.16 | 74,000 | — | — |
| 2023-02-08 | $6.15 | $17.17 | 60,700 | — | — |
| 2023-02-07 | $5.88 | $16.41 | 96,000 | — | — |
| 2023-02-06 | $5.80 | $16.19 | 75,200 | — | — |
| 2023-02-03 | $5.76 | $16.08 | 201,000 | — | — |
| 2023-02-02 | $6.27 | $17.50 | 152,600 | — | — |
| 2023-02-01 | $6.24 | $17.42 | 60,500 | — | — |
| 2023-01-31 | $6.42 | $17.92 | 123,300 | — | — |
| 2023-01-30 | $6.19 | $17.28 | 89,000 | — | — |
| 2023-01-27 | $6.43 | $17.95 | 91,300 | — | — |
| 2023-01-26 | $6.69 | $18.67 | 165,600 | — | — |
| 2023-01-25 | $6.70 | $18.70 | 215,800 | — | — |
| 2023-01-24 | $6.32 | $17.64 | 129,900 | — | — |
| 2023-01-23 | $6.23 | $17.39 | 163,700 | — | — |
| 2023-01-20 | $6.03 | $16.83 | 125,400 | — | — |
| 2023-01-19 | $5.74 | $16.02 | 284,100 | — | — |
| 2023-01-18 | $5.88 | $16.41 | 349,800 | — | — |
| 2023-01-17 | $6.46 | $18.03 | 264,500 | — | — |
| 2023-01-13 | $6.05 | $16.89 | 339,800 | — | — |
| 2023-01-12 | $5.98 | $16.69 | 164,700 | — | — |
| 2023-01-11 | $5.85 | $16.33 | 243,200 | — | — |
| 2023-01-10 | $5.49 | $15.32 | 123,000 | — | — |
| 2023-01-09 | $5.55 | $15.49 | 166,000 | — | — |
| 2023-01-06 | $5.47 | $15.27 | 197,000 | — | — |
| 2023-01-05 | $5.42 | $15.13 | 93,600 | — | — |
| 2023-01-04 | $5.35 | $14.93 | 90,000 | — | — |
| 2023-01-03 | $5.21 | $14.54 | 196,600 | — | — |