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
- 1995-07-20 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 | $15.25 | 535,900 | — | — |
| 2023-12-28 | $7.21 | $15.38 | 416,200 | — | — |
| 2023-12-27 | $7.38 | $15.74 | 530,000 | — | — |
| 2023-12-26 | $7.55 | $16.10 | 722,900 | — | — |
| 2023-12-22 | $7.80 | $16.64 | 1,041,200 | — | — |
| 2023-12-21 | $7.67 | $16.36 | 950,000 | — | — |
| 2023-12-20 | $7.40 | $15.78 | 770,000 | — | — |
| 2023-12-19 | $7.43 | $15.85 | 759,500 | — | — |
| 2023-12-18 | $7.10 | $15.14 | 636,400 | — | — |
| 2023-12-15 | $6.90 | $14.72 | 1,497,000 | — | — |
| 2023-12-14 | $6.72 | $14.33 | 649,600 | — | — |
| 2023-12-13 | $6.71 | $14.31 | 587,300 | — | — |
| 2023-12-12 | $6.58 | $14.03 | 456,000 | — | — |
| 2023-12-11 | $6.69 | $14.27 | 479,300 | — | — |
| 2023-12-08 | $6.68 | $14.25 | 391,000 | — | — |
| 2023-12-07 | $6.62 | $14.12 | 461,400 | — | — |
| 2023-12-06 | $6.69 | $14.27 | 463,900 | — | — |
| 2023-12-05 | $6.77 | $14.44 | 442,900 | — | — |
| 2023-12-04 | $6.87 | $14.65 | 392,800 | — | — |
| 2023-12-01 | $7.05 | $15.04 | 559,100 | — | — |
| 2023-11-30 | $6.90 | $14.72 | 470,700 | — | — |
| 2023-11-29 | $6.92 | $14.76 | 438,700 | — | — |
| 2023-11-28 | $7.09 | $15.12 | 399,800 | — | — |
| 2023-11-27 | $7.21 | $15.38 | 382,900 | — | — |
| 2023-11-24 | $7.20 | $15.36 | 394,000 | — | — |
| 2023-11-22 | $7.27 | $15.51 | 333,500 | — | — |
| 2023-11-21 | $7.14 | $15.23 | 574,800 | — | — |
| 2023-11-20 | $7.11 | $15.16 | 472,800 | — | — |
| 2023-11-17 | $7.03 | $14.99 | 465,300 | — | — |
| 2023-11-16 | $6.91 | $14.74 | 656,200 | — | — |
| 2023-11-15 | $7.00 | $14.93 | 487,700 | — | — |
| 2023-11-14 | $7.17 | $15.29 | 561,900 | — | — |
| 2023-11-13 | $7.13 | $15.21 | 390,200 | — | — |
| 2023-11-10 | $7.17 | $15.29 | 319,100 | — | — |
| 2023-11-09 | $7.05 | $15.04 | 408,600 | — | — |
| 2023-11-08 | $7.03 | $14.99 | 664,200 | — | — |
| 2023-11-07 | $7.13 | $15.21 | 544,700 | — | — |
| 2023-11-06 | $7.35 | $15.68 | 753,700 | — | — |
| 2023-11-03 | $7.46 | $15.91 | 750,300 | — | — |
| 2023-11-02 | $7.28 | $15.53 | 1,323,500 | — | — |
| 2023-11-01 | $7.38 | $15.74 | 1,547,800 | — | — |
| 2023-10-31 | $7.03 | $14.99 | 442,900 | — | — |
| 2023-10-30 | $7.00 | $14.93 | 605,600 | — | — |
| 2023-10-27 | $7.03 | $14.99 | 550,000 | — | — |
| 2023-10-26 | $6.91 | $14.74 | 578,900 | — | — |
| 2023-10-25 | $6.90 | $14.72 | 528,700 | — | — |
| 2023-10-24 | $6.79 | $14.48 | 546,100 | — | — |
| 2023-10-23 | $6.60 | $14.08 | 472,200 | — | — |
| 2023-10-20 | $6.65 | $14.18 | 387,500 | — | — |
| 2023-10-19 | $6.65 | $14.18 | 434,400 | — | — |
| 2023-10-18 | $6.70 | $14.29 | 488,400 | — | — |
| 2023-10-17 | $6.72 | $14.33 | 604,900 | — | — |
| 2023-10-16 | $6.50 | $13.86 | 750,500 | — | — |
| 2023-10-13 | $6.55 | $13.97 | 532,800 | — | — |
| 2023-10-12 | $6.55 | $13.97 | 647,100 | — | — |
| 2023-10-11 | $6.52 | $13.91 | 410,900 | — | — |
| 2023-10-10 | $6.42 | $13.69 | 383,700 | — | — |
| 2023-10-09 | $6.40 | $13.65 | 679,800 | — | — |
| 2023-10-06 | $6.31 | $13.46 | 854,500 | — | — |
| 2023-10-05 | $5.99 | $12.78 | 648,300 | — | — |
| 2023-10-04 | $5.77 | $12.31 | 526,800 | — | — |
| 2023-10-03 | $5.91 | $12.61 | 586,500 | — | — |
| 2023-10-02 | $6.00 | $12.80 | 593,700 | — | — |
| 2023-09-29 | $6.17 | $13.16 | 532,400 | — | — |
| 2023-09-28 | $6.23 | $13.29 | 400,100 | — | — |
| 2023-09-27 | $6.26 | $13.35 | 613,700 | — | — |
| 2023-09-26 | $6.20 | $13.22 | 1,065,000 | — | — |
| 2023-09-25 | $6.07 | $12.95 | 335,900 | — | — |
| 2023-09-22 | $6.02 | $12.84 | 443,400 | — | — |
| 2023-09-21 | $5.88 | $12.54 | 549,600 | — | — |
| 2023-09-20 | $5.86 | $12.50 | 425,500 | — | — |
| 2023-09-19 | $5.85 | $12.48 | 438,100 | — | — |
| 2023-09-18 | $5.90 | $12.58 | 470,800 | — | — |
| 2023-09-15 | $5.78 | $12.33 | 802,500 | — | — |
| 2023-09-14 | $5.86 | $12.50 | 505,500 | — | — |
| 2023-09-13 | $5.80 | $12.37 | 544,100 | — | — |
| 2023-09-12 | $5.84 | $12.46 | 379,100 | — | — |
| 2023-09-11 | $5.93 | $12.65 | 503,000 | — | — |
| 2023-09-08 | $6.09 | $12.99 | 422,300 | — | — |
| 2023-09-07 | $5.92 | $12.63 | 758,000 | — | — |
| 2023-09-06 | $6.00 | $12.80 | 685,700 | — | — |
| 2023-09-05 | $6.13 | $13.07 | 731,000 | — | — |
| 2023-09-01 | $6.44 | $13.74 | 505,200 | — | — |
| 2023-08-31 | $6.41 | $13.67 | 529,800 | — | — |
| 2023-08-30 | $6.59 | $14.06 | 429,700 | — | — |
| 2023-08-29 | $6.60 | $14.08 | 487,800 | — | — |
| 2023-08-28 | $6.65 | $14.18 | 285,900 | — | — |
| 2023-08-25 | $6.69 | $14.27 | 544,100 | — | — |
| 2023-08-24 | $6.80 | $14.50 | 490,800 | — | — |
| 2023-08-23 | $6.96 | $14.84 | 687,100 | — | — |
| 2023-08-22 | $7.03 | $14.99 | 1,937,500 | — | — |
| 2023-08-21 | $6.81 | $14.52 | 972,000 | — | — |
| 2023-08-18 | $6.75 | $14.40 | 540,000 | — | — |
| 2023-08-17 | $6.76 | $14.42 | 536,500 | — | — |
| 2023-08-16 | $6.63 | $14.14 | 549,500 | — | — |
| 2023-08-15 | $6.59 | $14.06 | 361,000 | — | — |
| 2023-08-14 | $6.60 | $14.08 | 327,900 | — | — |
| 2023-08-11 | $6.59 | $14.06 | 494,000 | — | — |
| 2023-08-10 | $6.67 | $14.23 | 475,200 | — | — |
| 2023-08-09 | $6.78 | $14.46 | 827,200 | — | — |
| 2023-08-08 | $6.65 | $14.18 | 480,700 | — | — |
| 2023-08-07 | $6.60 | $14.08 | 480,600 | — | — |
| 2023-08-04 | $6.52 | $13.91 | 561,900 | — | — |
| 2023-08-03 | $6.53 | $13.93 | 1,119,100 | — | — |
| 2023-08-02 | $6.60 | $14.08 | 458,000 | — | — |
| 2023-08-01 | $6.70 | $14.29 | 460,000 | — | — |
| 2023-07-31 | $6.66 | $14.21 | 449,400 | — | — |
| 2023-07-28 | $6.43 | $13.71 | 526,800 | — | — |
| 2023-07-27 | $6.14 | $13.10 | 534,600 | — | — |
| 2023-07-26 | $6.19 | $13.20 | 551,100 | — | — |
| 2023-07-25 | $6.26 | $13.35 | 607,200 | — | — |
| 2023-07-24 | $6.18 | $13.18 | 737,200 | — | — |
| 2023-07-21 | $6.16 | $13.14 | 366,300 | — | — |
| 2023-07-20 | $6.20 | $13.22 | 410,300 | — | — |
| 2023-07-19 | $6.24 | $13.31 | 482,400 | — | — |
| 2023-07-18 | $6.44 | $13.74 | 328,400 | — | — |
| 2023-07-17 | $6.51 | $13.89 | 492,300 | — | — |
| 2023-07-14 | $6.37 | $13.59 | 608,100 | — | — |
| 2023-07-13 | $6.79 | $14.48 | 684,100 | — | — |
| 2023-07-12 | $6.76 | $14.42 | 561,200 | — | — |
| 2023-07-11 | $6.71 | $14.31 | 638,700 | — | — |
| 2023-07-10 | $6.55 | $13.97 | 521,600 | — | — |
| 2023-07-07 | $6.57 | $14.01 | 732,600 | — | — |
| 2023-07-06 | $6.32 | $13.48 | 739,700 | — | — |
| 2023-07-05 | $6.53 | $13.93 | 1,010,500 | — | — |
| 2023-07-03 | $6.32 | $13.48 | 848,900 | — | — |
| 2023-06-30 | $6.04 | $12.88 | 483,600 | — | — |
| 2023-06-29 | $5.91 | $12.61 | 550,200 | — | — |
| 2023-06-28 | $5.82 | $12.41 | 506,500 | — | — |
| 2023-06-27 | $5.84 | $12.46 | 382,300 | — | — |
| 2023-06-26 | $5.88 | $12.54 | 555,100 | — | — |
| 2023-06-23 | $5.99 | $12.78 | 1,790,400 | — | — |
| 2023-06-22 | $5.96 | $12.71 | 441,100 | — | — |
| 2023-06-21 | $5.98 | $12.75 | 501,300 | — | — |
| 2023-06-20 | $5.99 | $12.78 | 469,400 | — | — |
| 2023-06-16 | $6.03 | $12.86 | 605,700 | — | — |
| 2023-06-15 | $6.17 | $13.16 | 454,700 | — | — |
| 2023-06-14 | $6.10 | $13.01 | 597,800 | — | — |
| 2023-06-13 | $5.99 | $12.78 | 567,200 | — | — |
| 2023-06-12 | $5.99 | $12.78 | 577,000 | — | — |
| 2023-06-09 | $6.02 | $12.84 | 1,208,400 | — | — |
| 2023-06-08 | $5.78 | $12.33 | 431,200 | — | — |
| 2023-06-07 | $5.81 | $12.39 | 664,100 | — | — |
| 2023-06-06 | $5.77 | $12.31 | 581,800 | — | — |
| 2023-06-05 | $5.75 | $12.26 | 549,300 | — | — |
| 2023-06-02 | $5.88 | $12.54 | 536,400 | — | — |
| 2023-06-01 | $5.72 | $12.20 | 531,400 | — | — |
| 2023-05-31 | $5.61 | $11.97 | 778,000 | — | — |
| 2023-05-30 | $5.66 | $12.07 | 592,600 | — | — |
| 2023-05-26 | $5.86 | $12.50 | 424,200 | — | — |
| 2023-05-25 | $5.86 | $12.50 | 484,800 | — | — |
| 2023-05-24 | $5.98 | $12.75 | 434,500 | — | — |
| 2023-05-23 | $6.01 | $12.82 | 578,800 | — | — |
| 2023-05-22 | $6.05 | $12.90 | 645,800 | — | — |
| 2023-05-19 | $6.03 | $12.86 | 1,475,000 | — | — |
| 2023-05-18 | $5.81 | $12.39 | 866,100 | — | — |
| 2023-05-17 | $5.80 | $12.37 | 568,200 | — | — |
| 2023-05-16 | $5.82 | $12.41 | 501,800 | — | — |
| 2023-05-15 | $5.90 | $12.58 | 943,100 | — | — |
| 2023-05-12 | $6.05 | $12.90 | 1,416,500 | — | — |
| 2023-05-11 | $6.12 | $13.05 | 1,456,700 | — | — |
| 2023-05-10 | $5.43 | $11.58 | 933,300 | — | — |
| 2023-05-09 | $5.32 | $11.35 | 968,300 | — | — |
| 2023-05-08 | $5.32 | $11.35 | 894,700 | — | — |
| 2023-05-05 | $5.40 | $11.52 | 1,113,400 | — | — |
| 2023-05-04 | $5.15 | $10.98 | 797,700 | — | — |
| 2023-05-03 | $5.18 | $11.05 | 911,500 | — | — |
| 2023-05-02 | $5.41 | $11.54 | 804,900 | — | — |
| 2023-05-01 | $5.50 | $11.73 | 758,900 | — | — |
| 2023-04-28 | $5.65 | $12.05 | 706,900 | — | — |
| 2023-04-27 | $5.63 | $12.01 | 903,100 | — | — |
| 2023-04-26 | $5.65 | $12.05 | 709,900 | — | — |
| 2023-04-25 | $5.81 | $12.39 | 641,300 | — | — |
| 2023-04-24 | $6.09 | $12.99 | 684,500 | — | — |
| 2023-04-21 | $5.77 | $12.31 | 663,600 | — | — |
| 2023-04-20 | $5.91 | $12.61 | 567,600 | — | — |
| 2023-04-19 | $6.11 | $13.03 | 690,000 | — | — |
| 2023-04-18 | $6.35 | $13.54 | 568,400 | — | — |
| 2023-04-17 | $6.34 | $13.52 | 738,300 | — | — |
| 2023-04-14 | $6.09 | $12.99 | 721,200 | — | — |
| 2023-04-13 | $6.00 | $12.80 | 782,800 | — | — |
| 2023-04-12 | $5.87 | $12.52 | 663,700 | — | — |
| 2023-04-11 | $5.82 | $12.41 | 616,900 | — | — |
| 2023-04-10 | $5.85 | $12.48 | 834,200 | — | — |
| 2023-04-06 | $5.72 | $12.20 | 770,600 | — | — |
| 2023-04-05 | $5.85 | $12.48 | 818,000 | — | — |
| 2023-04-04 | $5.82 | $12.41 | 1,208,500 | — | — |
| 2023-04-03 | $5.91 | $12.61 | 1,538,900 | — | — |
| 2023-03-31 | $6.18 | $13.18 | 1,356,600 | — | — |
| 2023-03-30 | $6.09 | $12.99 | 650,900 | — | — |
| 2023-03-29 | $6.19 | $13.20 | 775,200 | — | — |
| 2023-03-28 | $6.27 | $13.37 | 673,200 | — | — |
| 2023-03-27 | $6.24 | $13.31 | 824,500 | — | — |
| 2023-03-24 | $6.21 | $13.25 | 918,600 | — | — |
| 2023-03-23 | $6.37 | $13.59 | 1,663,800 | — | — |
| 2023-03-22 | $6.40 | $13.65 | 3,342,100 | — | — |
| 2023-03-21 | $6.04 | $12.88 | 1,319,600 | — | — |
| 2023-03-20 | $5.82 | $12.41 | 1,011,400 | — | — |
| 2023-03-17 | $5.66 | $12.07 | 1,947,800 | — | — |
| 2023-03-16 | $5.65 | $12.05 | 1,542,800 | — | — |
| 2023-03-15 | $5.57 | $11.88 | 2,068,100 | — | — |
| 2023-03-14 | $5.84 | $12.46 | 1,834,900 | — | — |
| 2023-03-13 | $5.76 | $12.29 | 1,726,800 | — | — |
| 2023-03-10 | $5.87 | $12.52 | 2,586,800 | — | — |
| 2023-03-09 | $5.96 | $12.71 | 2,445,500 | — | — |
| 2023-03-08 | $6.33 | $13.50 | 1,308,300 | — | — |
| 2023-03-07 | $6.25 | $13.33 | 1,617,700 | — | — |
| 2023-03-06 | $6.10 | $13.01 | 2,529,100 | — | — |
| 2023-03-03 | $6.41 | $13.67 | 1,594,300 | — | — |
| 2023-03-02 | $6.25 | $13.33 | 2,067,100 | — | — |
| 2023-03-01 | $6.20 | $13.22 | 1,647,700 | — | — |
| 2023-02-28 | $6.24 | $13.31 | 2,399,800 | — | — |
| 2023-02-27 | $6.12 | $13.05 | 3,448,400 | — | — |
| 2023-02-24 | $5.87 | $12.52 | 2,123,200 | — | — |
| 2023-02-23 | $5.53 | $11.79 | 2,014,600 | — | — |
| 2023-02-22 | $5.32 | $11.35 | 1,541,000 | — | — |
| 2023-02-21 | $5.20 | $11.09 | 676,800 | — | — |
| 2023-02-17 | $5.22 | $11.13 | 779,400 | — | — |
| 2023-02-16 | $5.28 | $11.26 | 808,000 | — | — |
| 2023-02-15 | $5.30 | $11.30 | 515,300 | — | — |
| 2023-02-14 | $5.27 | $11.24 | 911,700 | — | — |
| 2023-02-13 | $5.27 | $11.24 | 1,068,500 | — | — |
| 2023-02-10 | $5.15 | $10.98 | 644,800 | — | — |
| 2023-02-09 | $5.20 | $11.09 | 1,795,400 | — | — |
| 2023-02-08 | $5.09 | $10.86 | 468,900 | — | — |
| 2023-02-07 | $5.17 | $11.03 | 1,249,000 | — | — |
| 2023-02-06 | $5.05 | $10.77 | 1,409,700 | — | — |
| 2023-02-03 | $4.89 | $10.43 | 543,200 | — | — |
| 2023-02-02 | $4.88 | $10.41 | 799,000 | — | — |
| 2023-02-01 | $4.98 | $10.62 | 1,682,300 | — | — |
| 2023-01-31 | $4.86 | $10.37 | 1,608,700 | — | — |
| 2023-01-30 | $4.65 | $9.92 | 337,100 | — | — |
| 2023-01-27 | $4.75 | $10.13 | 1,307,300 | — | — |
| 2023-01-26 | $4.57 | $9.75 | 354,900 | — | — |
| 2023-01-25 | $4.59 | $9.79 | 485,900 | — | — |
| 2023-01-24 | $4.58 | $9.77 | 501,300 | — | — |
| 2023-01-23 | $4.64 | $9.90 | 912,400 | — | — |
| 2023-01-20 | $4.65 | $9.92 | 568,100 | — | — |
| 2023-01-19 | $4.48 | $9.56 | 961,700 | — | — |
| 2023-01-18 | $4.44 | $9.47 | 814,700 | — | — |
| 2023-01-17 | $4.70 | $10.02 | 2,131,800 | — | — |
| 2023-01-13 | $4.57 | $9.75 | 453,200 | — | — |
| 2023-01-12 | $4.53 | $9.66 | 454,500 | — | — |
| 2023-01-11 | $4.42 | $9.43 | 496,300 | — | — |
| 2023-01-10 | $4.56 | $9.73 | 1,219,800 | — | — |
| 2023-01-09 | $4.37 | $9.32 | 634,000 | — | — |
| 2023-01-06 | $4.33 | $9.24 | 513,600 | — | — |
| 2023-01-05 | $4.30 | $9.17 | 501,100 | — | — |
| 2023-01-04 | $4.26 | $9.09 | 1,045,400 | — | — |
| 2023-01-03 | $4.45 | $9.49 | 821,200 | — | — |