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
- 1980-10-07 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 | $6.60 | $7.04 | 8,100 | — | — |
| 2023-12-28 | $6.58 | $7.02 | 3,800 | — | — |
| 2023-12-27 | $6.77 | $7.22 | 20,500 | — | — |
| 2023-12-26 | $6.19 | $6.60 | 9,300 | — | — |
| 2023-12-22 | $6.18 | $6.59 | 16,000 | — | — |
| 2023-12-21 | $5.99 | $6.39 | 35,100 | — | — |
| 2023-12-20 | $6.22 | $6.63 | 52,500 | — | — |
| 2023-12-19 | $6.45 | $6.88 | 7,400 | — | — |
| 2023-12-18 | $6.12 | $6.53 | 29,100 | — | — |
| 2023-12-15 | $6.27 | $6.69 | 34,400 | — | — |
| 2023-12-14 | $6.89 | $7.35 | 29,700 | — | — |
| 2023-12-13 | $6.50 | $6.93 | 17,900 | — | — |
| 2023-12-12 | $7.01 | $7.48 | 3,100 | — | — |
| 2023-12-11 | $7.01 | $7.48 | 9,500 | — | — |
| 2023-12-08 | $7.34 | $7.83 | 6,900 | — | — |
| 2023-12-07 | $7.09 | $7.56 | 5,900 | — | — |
| 2023-12-06 | $7.30 | $7.79 | 7,300 | — | — |
| 2023-12-05 | $7.13 | $7.60 | 5,800 | — | — |
| 2023-12-04 | $7.03 | $7.50 | 20,900 | — | — |
| 2023-12-01 | $6.62 | $7.06 | 25,200 | — | — |
| 2023-11-30 | $7.15 | $7.63 | 3,900 | — | — |
| 2023-11-29 | $6.91 | $7.37 | 12,400 | — | — |
| 2023-11-28 | $6.46 | $6.89 | 7,800 | — | — |
| 2023-11-27 | $6.49 | $6.92 | 14,200 | — | — |
| 2023-11-24 | $7.06 | $7.53 | 3,200 | — | — |
| 2023-11-22 | $6.94 | $7.40 | 4,900 | — | — |
| 2023-11-21 | $6.92 | $7.38 | 700 | — | — |
| 2023-11-20 | $7.00 | $7.47 | 7,000 | — | — |
| 2023-11-17 | $7.02 | $7.49 | 6,300 | — | — |
| 2023-11-16 | $7.03 | $7.50 | 26,800 | — | — |
| 2023-11-15 | $6.33 | $6.75 | 12,100 | — | — |
| 2023-11-14 | $6.52 | $6.95 | 52,100 | — | — |
| 2023-11-13 | $6.80 | $7.25 | 17,900 | — | — |
| 2023-11-10 | $7.14 | $7.62 | 9,300 | — | — |
| 2023-11-09 | $7.86 | $8.38 | 1,200 | — | — |
| 2023-11-08 | $7.98 | $8.51 | 11,900 | — | — |
| 2023-11-07 | $7.68 | $8.19 | 19,500 | — | — |
| 2023-11-06 | $8.22 | $8.77 | 9,300 | — | — |
| 2023-11-03 | $8.20 | $8.75 | 6,500 | — | — |
| 2023-11-02 | $8.00 | $8.53 | 1,300 | — | — |
| 2023-11-01 | $7.87 | $8.39 | 11,800 | — | — |
| 2023-10-31 | $8.37 | $8.93 | 1,000 | — | — |
| 2023-10-30 | $8.25 | $8.80 | 8,600 | — | — |
| 2023-10-27 | $8.02 | $8.55 | 3,800 | — | — |
| 2023-10-26 | $8.15 | $8.69 | 2,000 | — | — |
| 2023-10-25 | $7.90 | $8.43 | 5,800 | — | — |
| 2023-10-24 | $8.26 | $8.81 | 8,700 | — | — |
| 2023-10-23 | $8.43 | $8.99 | 2,300 | — | — |
| 2023-10-20 | $8.38 | $8.94 | 4,800 | — | — |
| 2023-10-19 | $8.49 | $9.05 | 1,400 | — | — |
| 2023-10-18 | $8.75 | $9.33 | 6,500 | — | — |
| 2023-10-17 | $8.60 | $9.17 | 6,100 | — | — |
| 2023-10-16 | $8.60 | $9.17 | 11,500 | — | — |
| 2023-10-13 | $8.24 | $8.79 | 9,900 | — | — |
| 2023-10-12 | $8.14 | $8.68 | 2,600 | — | — |
| 2023-10-11 | $8.13 | $8.67 | 2,000 | — | — |
| 2023-10-10 | $8.46 | $9.02 | 5,300 | — | — |
| 2023-10-09 | $8.14 | $8.68 | 7,700 | — | — |
| 2023-10-06 | $8.12 | $8.66 | 19,400 | — | — |
| 2023-10-05 | $7.29 | $7.78 | 5,100 | — | — |
| 2023-10-04 | $7.21 | $7.69 | 7,000 | — | — |
| 2023-10-03 | $6.63 | $7.07 | 5,100 | — | — |
| 2023-10-02 | $6.82 | $7.27 | 29,400 | — | — |
| 2023-09-29 | $6.95 | $7.41 | 34,200 | — | — |
| 2023-09-28 | $7.19 | $7.67 | 44,800 | — | — |
| 2023-09-27 | $7.74 | $8.26 | 12,100 | — | — |
| 2023-09-26 | $8.72 | $9.30 | 10,200 | — | — |
| 2023-09-25 | $8.55 | $9.12 | 6,800 | — | — |
| 2023-09-22 | $8.57 | $9.14 | 5,000 | — | — |
| 2023-09-21 | $8.97 | $9.57 | 8,600 | — | — |
| 2023-09-20 | $8.58 | $9.15 | 2,200 | — | — |
| 2023-09-19 | $8.78 | $9.36 | 6,500 | — | — |
| 2023-09-18 | $8.32 | $8.87 | 15,400 | — | — |
| 2023-09-15 | $8.98 | $9.58 | 17,600 | — | — |
| 2023-09-14 | $8.79 | $9.37 | 7,300 | — | — |
| 2023-09-13 | $8.51 | $9.08 | 3,800 | — | — |
| 2023-09-12 | $8.53 | $9.10 | 3,000 | — | — |
| 2023-09-11 | $8.50 | $9.07 | 20,800 | — | — |
| 2023-09-08 | $8.62 | $9.19 | 7,500 | — | — |
| 2023-09-07 | $8.60 | $9.17 | 9,600 | — | — |
| 2023-09-06 | $8.62 | $9.19 | 7,800 | — | — |
| 2023-09-05 | $8.54 | $9.11 | 5,800 | — | — |
| 2023-09-01 | $8.43 | $8.99 | 7,500 | — | — |
| 2023-08-31 | $8.83 | $9.42 | 11,100 | — | — |
| 2023-08-30 | $8.89 | $9.48 | 35,700 | — | — |
| 2023-08-29 | $8.97 | $9.57 | 4,300 | — | — |
| 2023-08-28 | $8.92 | $9.51 | 3,600 | — | — |
| 2023-08-25 | $9.19 | $9.80 | 14,800 | — | — |
| 2023-08-24 | $9.30 | $9.92 | 19,000 | — | — |
| 2023-08-23 | $9.48 | $10.11 | 2,900 | — | — |
| 2023-08-22 | $9.70 | $10.35 | 26,300 | — | — |
| 2023-08-21 | $8.86 | $9.45 | 11,600 | — | — |
| 2023-08-18 | $9.21 | $9.82 | 6,000 | — | — |
| 2023-08-17 | $9.07 | $9.67 | 6,300 | — | — |
| 2023-08-16 | $9.14 | $9.75 | 34,800 | — | — |
| 2023-08-15 | $10.17 | $10.85 | 15,400 | — | — |
| 2023-08-14 | $10.34 | $11.03 | 22,700 | — | — |
| 2023-08-11 | $10.40 | $11.09 | 78,900 | — | — |
| 2023-08-10 | $9.03 | $9.63 | 8,100 | — | — |
| 2023-08-09 | $8.98 | $9.58 | 3,400 | — | — |
| 2023-08-08 | $9.07 | $9.67 | 16,400 | — | — |
| 2023-08-07 | $8.83 | $9.42 | 14,500 | — | — |
| 2023-08-04 | $9.44 | $10.07 | 12,300 | — | — |
| 2023-08-03 | $9.26 | $9.88 | 14,900 | — | — |
| 2023-08-02 | $8.99 | $9.59 | 5,800 | — | — |
| 2023-08-01 | $9.35 | $9.97 | 20,600 | — | — |
| 2023-07-31 | $8.68 | $9.26 | 9,300 | — | — |
| 2023-07-28 | $8.27 | $8.82 | 10,400 | — | — |
| 2023-07-27 | $7.74 | $8.26 | 2,600 | — | — |
| 2023-07-26 | $7.93 | $8.46 | 4,100 | — | — |
| 2023-07-25 | $7.98 | $8.51 | 12,300 | — | — |
| 2023-07-24 | $7.76 | $8.28 | 9,200 | — | — |
| 2023-07-21 | $8.40 | $8.96 | 40,500 | — | — |
| 2023-07-20 | $8.80 | $9.39 | 12,900 | — | — |
| 2023-07-19 | $9.00 | $9.60 | 5,000 | — | — |
| 2023-07-18 | $8.98 | $9.58 | 11,500 | — | — |
| 2023-07-17 | $8.51 | $9.08 | 12,100 | — | — |
| 2023-07-14 | $8.60 | $9.17 | 29,000 | — | — |
| 2023-07-13 | $9.21 | $9.82 | 19,200 | — | — |
| 2023-07-12 | $8.84 | $9.43 | 34,200 | — | — |
| 2023-07-11 | $8.49 | $9.05 | 12,200 | — | — |
| 2023-07-10 | $8.82 | $9.41 | 11,900 | — | — |
| 2023-07-07 | $8.77 | $9.35 | 11,400 | — | — |
| 2023-07-06 | $8.90 | $9.49 | 16,700 | — | — |
| 2023-07-05 | $9.66 | $10.30 | 51,100 | — | — |
| 2023-07-03 | $9.40 | $10.03 | 71,600 | — | — |
| 2023-06-30 | $8.30 | $8.85 | 47,500 | — | — |
| 2023-06-29 | $7.40 | $7.89 | 51,300 | — | — |
| 2023-06-28 | $6.30 | $6.72 | 9,500 | — | — |
| 2023-06-27 | $6.46 | $6.89 | 2,900 | — | — |
| 2023-06-26 | $6.59 | $7.03 | 18,400 | — | — |
| 2023-06-23 | $6.48 | $6.91 | 46,300 | — | — |
| 2023-06-22 | $6.80 | $7.25 | 97,700 | — | — |
| 2023-06-21 | $6.35 | $6.77 | 43,000 | — | — |
| 2023-06-20 | $7.05 | $7.52 | 105,400 | — | — |
| 2023-06-16 | $6.43 | $6.86 | 14,800 | — | — |
| 2023-06-15 | $6.23 | $6.64 | 24,700 | — | — |
| 2023-06-14 | $6.65 | $7.09 | 31,300 | — | — |
| 2023-06-13 | $6.86 | $7.32 | 10,200 | — | — |
| 2023-06-12 | $6.76 | $7.21 | 16,400 | — | — |
| 2023-06-09 | $6.92 | $7.38 | 70,100 | — | — |
| 2023-06-08 | $7.25 | $7.73 | 26,900 | — | — |
| 2023-06-07 | $7.62 | $8.13 | 61,700 | — | — |
| 2023-06-06 | $7.02 | $7.49 | 14,300 | — | — |
| 2023-06-05 | $6.66 | $7.10 | 12,100 | — | — |
| 2023-06-02 | $6.56 | $7.00 | 21,500 | — | — |
| 2023-06-01 | $6.97 | $7.43 | 36,500 | — | — |
| 2023-05-31 | $6.99 | $7.46 | 71,600 | — | — |
| 2023-05-30 | $7.50 | $8.00 | 79,700 | — | — |
| 2023-05-26 | $8.06 | $8.60 | 387,800 | — | — |
| 2023-05-25 | $7.07 | $7.54 | 4,652,800 | — | — |
| 2023-05-24 | $4.37 | $4.66 | 2,200 | — | — |
| 2023-05-23 | $4.34 | $4.63 | 27,000 | — | — |
| 2023-05-22 | $4.13 | $4.40 | 7,000 | — | — |
| 2023-05-19 | $4.18 | $4.46 | 3,300 | — | — |
| 2023-05-18 | $4.08 | $4.35 | 3,900 | — | — |
| 2023-05-17 | $4.09 | $4.36 | 3,400 | — | — |
| 2023-05-16 | $3.97 | $4.23 | 49,200 | — | — |
| 2023-05-15 | $4.08 | $4.35 | 21,500 | — | — |
| 2023-05-12 | $4.30 | $4.59 | 44,700 | — | — |
| 2023-05-11 | $4.44 | $4.74 | 12,300 | — | — |
| 2023-05-10 | $4.63 | $4.94 | 7,400 | — | — |
| 2023-05-09 | $4.88 | $5.20 | 6,900 | — | — |
| 2023-05-08 | $4.67 | $4.98 | 45,900 | — | — |
| 2023-05-05 | $4.90 | $5.23 | 23,500 | — | — |
| 2023-05-04 | $4.68 | $4.99 | 19,700 | — | — |
| 2023-05-03 | $5.28 | $5.63 | 4,000 | — | — |
| 2023-05-02 | $5.47 | $5.83 | 45,700 | — | — |
| 2023-05-01 | $5.07 | $5.41 | 24,800 | — | — |
| 2023-04-28 | $5.17 | $5.51 | 31,000 | — | — |
| 2023-04-27 | $5.11 | $5.45 | 4,800 | — | — |
| 2023-04-26 | $5.26 | $5.61 | 8,200 | — | — |
| 2023-04-25 | $5.26 | $5.61 | 7,000 | — | — |
| 2023-04-24 | $5.35 | $5.71 | 23,700 | — | — |
| 2023-04-21 | $5.29 | $5.64 | 4,100 | — | — |
| 2023-04-20 | $5.60 | $5.97 | 4,500 | — | — |
| 2023-04-19 | $5.71 | $6.09 | 6,000 | — | — |
| 2023-04-18 | $5.88 | $6.27 | 30,100 | — | — |
| 2023-04-17 | $5.58 | $5.95 | 4,800 | — | — |
| 2023-04-14 | $5.37 | $5.73 | 65,200 | — | — |
| 2023-04-13 | $5.48 | $5.84 | 4,300 | — | — |
| 2023-04-12 | $5.42 | $5.78 | 15,300 | — | — |
| 2023-04-11 | $5.68 | $6.06 | 14,000 | — | — |
| 2023-04-10 | $6.08 | $6.48 | 28,800 | — | — |
| 2023-04-06 | $5.46 | $5.82 | 24,300 | — | — |
| 2023-04-05 | $5.67 | $6.05 | 26,500 | — | — |
| 2023-04-04 | $5.15 | $5.49 | 9,000 | — | — |
| 2023-04-03 | $5.48 | $5.84 | 12,500 | — | — |
| 2023-03-31 | $5.48 | $5.84 | 9,200 | — | — |
| 2023-03-30 | $5.32 | $5.67 | 55,400 | — | — |
| 2023-03-29 | $5.62 | $5.99 | 34,100 | — | — |
| 2023-03-28 | $6.38 | $6.80 | 21,100 | — | — |
| 2023-03-27 | $6.53 | $6.96 | 5,300 | — | — |
| 2023-03-24 | $6.72 | $7.17 | 34,100 | — | — |
| 2023-03-23 | $6.33 | $6.75 | 15,700 | — | — |
| 2023-03-22 | $6.15 | $6.56 | 39,500 | — | — |
| 2023-03-21 | $6.43 | $6.86 | 46,900 | — | — |
| 2023-03-20 | $6.53 | $6.96 | 13,500 | — | — |
| 2023-03-17 | $6.50 | $6.93 | 42,800 | — | — |
| 2023-03-16 | $7.26 | $7.74 | 25,800 | — | — |
| 2023-03-15 | $6.91 | $7.37 | 50,000 | — | — |
| 2023-03-14 | $8.00 | $8.53 | 20,300 | — | — |
| 2023-03-13 | $7.91 | $8.44 | 16,100 | — | — |
| 2023-03-10 | $7.76 | $8.28 | 15,400 | — | — |
| 2023-03-09 | $7.52 | $8.02 | 14,600 | — | — |
| 2023-03-08 | $7.92 | $8.45 | 11,200 | — | — |
| 2023-03-07 | $7.65 | $8.16 | 3,500 | — | — |
| 2023-03-06 | $7.79 | $8.31 | 7,500 | — | — |
| 2023-03-03 | $7.71 | $8.22 | 13,100 | — | — |
| 2023-03-02 | $7.63 | $8.14 | 17,400 | — | — |
| 2023-03-01 | $7.32 | $7.81 | 10,600 | — | — |
| 2023-02-28 | $7.31 | $7.80 | 31,900 | — | — |
| 2023-02-27 | $7.73 | $8.24 | 7,100 | — | — |
| 2023-02-24 | $7.36 | $7.85 | 30,800 | — | — |
| 2023-02-23 | $8.18 | $8.72 | 20,400 | — | — |
| 2023-02-22 | $8.00 | $8.53 | 37,500 | — | — |
| 2023-02-21 | $6.68 | $7.12 | 41,500 | — | — |
| 2023-02-17 | $7.61 | $8.12 | 2,500 | — | — |
| 2023-02-16 | $7.49 | $7.99 | 23,500 | — | — |
| 2023-02-15 | $7.69 | $8.20 | 45,000 | — | — |
| 2023-02-14 | $7.80 | $8.32 | 55,900 | — | — |
| 2023-02-13 | $8.14 | $8.68 | 33,000 | — | — |
| 2023-02-10 | $8.14 | $8.68 | 22,400 | — | — |
| 2023-02-09 | $8.29 | $8.84 | 35,600 | — | — |
| 2023-02-08 | $9.09 | $9.69 | 19,600 | — | — |
| 2023-02-07 | $9.11 | $9.72 | 27,700 | — | — |
| 2023-02-06 | $9.17 | $9.78 | 36,600 | — | — |
| 2023-02-03 | $8.97 | $9.57 | 13,400 | — | — |
| 2023-02-02 | $8.50 | $9.07 | 31,900 | — | — |
| 2023-02-01 | $8.32 | $8.87 | 25,500 | — | — |
| 2023-01-31 | $7.93 | $8.46 | 15,800 | — | — |
| 2023-01-30 | $7.50 | $8.00 | 13,700 | — | — |
| 2023-01-27 | $8.31 | $8.86 | 47,600 | — | — |
| 2023-01-26 | $7.75 | $8.27 | 3,000 | — | — |
| 2023-01-25 | $7.70 | $8.21 | 37,900 | — | — |
| 2023-01-24 | $7.75 | $8.27 | 12,600 | — | — |
| 2023-01-23 | $8.02 | $8.55 | 29,300 | — | — |
| 2023-01-20 | $8.00 | $8.53 | 42,800 | — | — |
| 2023-01-19 | $8.52 | $9.09 | 30,800 | — | — |
| 2023-01-18 | $8.68 | $9.26 | 14,800 | — | — |
| 2023-01-17 | $8.68 | $9.26 | 17,800 | — | — |
| 2023-01-13 | $8.98 | $9.58 | 40,500 | — | — |
| 2023-01-12 | $9.51 | $10.14 | 95,400 | — | — |
| 2023-01-11 | $8.41 | $8.97 | 27,800 | — | — |
| 2023-01-10 | $8.26 | $8.81 | 43,200 | — | — |
| 2023-01-09 | $8.08 | $8.62 | 27,700 | — | — |
| 2023-01-06 | $6.74 | $7.19 | 9,700 | — | — |
| 2023-01-05 | $6.71 | $7.16 | 22,100 | — | — |
| 2023-01-04 | $6.53 | $6.96 | 40,100 | — | — |
| 2023-01-03 | $6.14 | $6.55 | 106,600 | — | — |