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
- 1973-05-03 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 | $9.10 | $10.05 | 149,900 | — | — |
| 2023-12-28 | $9.10 | $10.05 | 269,400 | — | — |
| 2023-12-27 | $9.10 | $10.05 | 152,600 | — | — |
| 2023-12-26 | $9.02 | $9.96 | 194,000 | — | — |
| 2023-12-22 | $8.81 | $9.73 | 108,000 | — | — |
| 2023-12-21 | $8.70 | $9.61 | 108,700 | — | — |
| 2023-12-20 | $8.53 | $9.42 | 176,800 | — | — |
| 2023-12-19 | $8.78 | $9.70 | 374,600 | — | — |
| 2023-12-18 | $8.66 | $9.57 | 211,900 | — | — |
| 2023-12-15 | $8.85 | $9.78 | 420,000 | — | — |
| 2023-12-14 | $8.96 | $9.90 | 193,700 | — | — |
| 2023-12-13 | $8.79 | $9.71 | 208,200 | — | — |
| 2023-12-12 | $8.45 | $9.33 | 186,900 | — | — |
| 2023-12-11 | $8.31 | $9.18 | 229,000 | — | — |
| 2023-12-08 | $8.42 | $9.30 | 135,100 | — | — |
| 2023-12-07 | $8.54 | $9.43 | 132,800 | — | — |
| 2023-12-06 | $8.46 | $9.35 | 233,600 | — | — |
| 2023-12-05 | $8.53 | $9.42 | 211,800 | — | — |
| 2023-12-04 | $8.77 | $9.69 | 248,700 | — | — |
| 2023-12-01 | $8.49 | $9.38 | 166,200 | — | — |
| 2023-11-30 | $8.37 | $9.25 | 142,200 | — | — |
| 2023-11-29 | $8.34 | $9.21 | 147,800 | — | — |
| 2023-11-28 | $8.17 | $9.02 | 218,500 | — | — |
| 2023-11-27 | $8.36 | $9.23 | 103,600 | — | — |
| 2023-11-24 | $8.36 | $9.23 | 49,700 | — | — |
| 2023-11-22 | $8.14 | $8.99 | 220,600 | — | — |
| 2023-11-21 | $8.13 | $8.98 | 99,200 | — | — |
| 2023-11-20 | $8.11 | $8.96 | 105,900 | — | — |
| 2023-11-17 | $8.19 | $9.05 | 225,500 | — | — |
| 2023-11-16 | $7.79 | $8.61 | 157,300 | — | — |
| 2023-11-15 | $8.04 | $8.88 | 201,500 | — | — |
| 2023-11-14 | $8.31 | $9.18 | 255,600 | — | — |
| 2023-11-13 | $7.91 | $8.74 | 293,500 | — | — |
| 2023-11-10 | $7.35 | $8.12 | 394,800 | — | — |
| 2023-11-09 | $7.36 | $8.13 | 243,400 | — | — |
| 2023-11-08 | $7.59 | $8.38 | 173,900 | — | — |
| 2023-11-07 | $7.46 | $8.24 | 142,500 | — | — |
| 2023-11-06 | $7.52 | $8.31 | 206,700 | — | — |
| 2023-11-03 | $7.31 | $8.07 | 276,500 | — | — |
| 2023-11-02 | $7.13 | $7.88 | 202,600 | — | — |
| 2023-11-01 | $7.07 | $7.81 | 180,900 | — | — |
| 2023-10-31 | $7.21 | $7.96 | 113,200 | — | — |
| 2023-10-30 | $7.10 | $7.84 | 108,300 | — | — |
| 2023-10-27 | $7.00 | $7.73 | 213,300 | — | — |
| 2023-10-26 | $7.20 | $7.95 | 174,200 | — | — |
| 2023-10-25 | $7.11 | $7.85 | 195,500 | — | — |
| 2023-10-24 | $7.12 | $7.87 | 156,400 | — | — |
| 2023-10-23 | $7.11 | $7.85 | 319,300 | — | — |
| 2023-10-20 | $6.95 | $7.68 | 567,100 | — | — |
| 2023-10-19 | $6.99 | $7.72 | 231,900 | — | — |
| 2023-10-18 | $7.28 | $8.04 | 280,100 | — | — |
| 2023-10-17 | $7.54 | $8.33 | 151,900 | — | — |
| 2023-10-16 | $7.41 | $8.19 | 155,400 | — | — |
| 2023-10-13 | $7.32 | $8.09 | 111,800 | — | — |
| 2023-10-12 | $7.61 | $8.41 | 125,600 | — | — |
| 2023-10-11 | $7.74 | $8.55 | 124,400 | — | — |
| 2023-10-10 | $7.73 | $8.54 | 156,500 | — | — |
| 2023-10-09 | $7.50 | $8.28 | 198,200 | — | — |
| 2023-10-06 | $7.57 | $8.36 | 122,600 | — | — |
| 2023-10-05 | $7.54 | $8.33 | 180,700 | — | — |
| 2023-10-04 | $7.68 | $8.48 | 185,700 | — | — |
| 2023-10-03 | $7.61 | $8.41 | 112,200 | — | — |
| 2023-10-02 | $7.79 | $8.61 | 182,900 | — | — |
| 2023-09-29 | $7.83 | $8.65 | 168,800 | — | — |
| 2023-09-28 | $7.87 | $8.69 | 141,300 | — | — |
| 2023-09-27 | $7.94 | $8.77 | 198,000 | — | — |
| 2023-09-26 | $7.75 | $8.56 | 169,600 | — | — |
| 2023-09-25 | $7.71 | $8.52 | 111,800 | — | — |
| 2023-09-22 | $7.81 | $8.63 | 204,900 | — | — |
| 2023-09-21 | $7.81 | $8.63 | 134,900 | — | — |
| 2023-09-20 | $8.02 | $8.86 | 152,500 | — | — |
| 2023-09-19 | $7.93 | $8.76 | 162,000 | — | — |
| 2023-09-18 | $7.97 | $8.80 | 222,200 | — | — |
| 2023-09-15 | $7.88 | $8.70 | 1,147,800 | — | — |
| 2023-09-14 | $8.02 | $8.86 | 233,300 | — | — |
| 2023-09-13 | $8.05 | $8.89 | 267,700 | — | — |
| 2023-09-12 | $7.88 | $8.70 | 239,300 | — | — |
| 2023-09-11 | $8.32 | $9.19 | 212,900 | — | — |
| 2023-09-08 | $8.19 | $9.05 | 207,600 | — | — |
| 2023-09-07 | $8.13 | $8.98 | 676,800 | — | — |
| 2023-09-06 | $8.66 | $9.57 | 225,000 | — | — |
| 2023-09-05 | $8.58 | $9.48 | 412,100 | — | — |
| 2023-09-01 | $8.85 | $9.78 | 137,500 | — | — |
| 2023-08-31 | $8.89 | $9.82 | 237,200 | — | — |
| 2023-08-30 | $8.83 | $9.75 | 235,400 | — | — |
| 2023-08-29 | $8.83 | $9.75 | 163,900 | — | — |
| 2023-08-28 | $9.01 | $9.95 | 193,500 | — | — |
| 2023-08-25 | $8.94 | $9.88 | 248,100 | — | — |
| 2023-08-24 | $8.91 | $9.84 | 191,700 | — | — |
| 2023-08-23 | $8.98 | $9.92 | 157,800 | — | — |
| 2023-08-22 | $8.88 | $9.81 | 247,200 | — | — |
| 2023-08-21 | $8.52 | $9.41 | 165,600 | — | — |
| 2023-08-18 | $8.36 | $9.23 | 274,800 | — | — |
| 2023-08-17 | $8.26 | $9.12 | 184,800 | — | — |
| 2023-08-16 | $8.45 | $9.33 | 146,500 | — | — |
| 2023-08-15 | $8.67 | $9.58 | 146,800 | — | — |
| 2023-08-14 | $8.81 | $9.73 | 199,900 | — | — |
| 2023-08-11 | $8.76 | $9.68 | 131,700 | — | — |
| 2023-08-10 | $8.81 | $9.73 | 291,300 | — | — |
| 2023-08-09 | $8.88 | $9.81 | 244,900 | — | — |
| 2023-08-08 | $9.30 | $10.27 | 307,600 | — | — |
| 2023-08-07 | $8.30 | $9.17 | 203,400 | — | — |
| 2023-08-04 | $8.04 | $8.88 | 606,800 | — | — |
| 2023-08-03 | $8.36 | $9.23 | 190,800 | — | — |
| 2023-08-02 | $8.37 | $9.25 | 179,300 | — | — |
| 2023-08-01 | $8.69 | $9.60 | 244,000 | — | — |
| 2023-07-31 | $8.45 | $9.33 | 199,800 | — | — |
| 2023-07-28 | $8.27 | $9.14 | 202,700 | — | — |
| 2023-07-27 | $8.30 | $9.17 | 247,200 | — | — |
| 2023-07-26 | $8.49 | $9.38 | 272,200 | — | — |
| 2023-07-25 | $8.42 | $9.30 | 213,700 | — | — |
| 2023-07-24 | $8.42 | $9.30 | 268,300 | — | — |
| 2023-07-21 | $8.05 | $8.89 | 836,700 | — | — |
| 2023-07-20 | $8.27 | $9.14 | 367,700 | — | — |
| 2023-07-19 | $8.25 | $9.11 | 520,500 | — | — |
| 2023-07-18 | $7.82 | $8.64 | 240,400 | — | — |
| 2023-07-17 | $7.38 | $8.15 | 200,700 | — | — |
| 2023-07-14 | $7.31 | $8.07 | 170,400 | — | — |
| 2023-07-13 | $7.57 | $8.36 | 151,100 | — | — |
| 2023-07-12 | $7.62 | $8.42 | 195,600 | — | — |
| 2023-07-11 | $7.55 | $8.34 | 259,300 | — | — |
| 2023-07-10 | $7.38 | $8.15 | 248,400 | — | — |
| 2023-07-07 | $7.47 | $8.25 | 561,400 | — | — |
| 2023-07-06 | $6.98 | $7.71 | 322,200 | — | — |
| 2023-07-05 | $6.96 | $7.69 | 228,900 | — | — |
| 2023-07-03 | $7.21 | $7.96 | 154,000 | — | — |
| 2023-06-30 | $7.15 | $7.90 | 403,900 | — | — |
| 2023-06-29 | $6.93 | $7.66 | 271,500 | — | — |
| 2023-06-28 | $6.55 | $7.24 | 200,400 | — | — |
| 2023-06-27 | $6.47 | $7.15 | 198,300 | — | — |
| 2023-06-26 | $6.36 | $7.03 | 266,900 | — | — |
| 2023-06-23 | $6.60 | $7.29 | 578,900 | — | — |
| 2023-06-22 | $6.70 | $7.40 | 287,900 | — | — |
| 2023-06-21 | $6.51 | $7.19 | 245,200 | — | — |
| 2023-06-20 | $6.50 | $7.18 | 307,500 | — | — |
| 2023-06-16 | $6.59 | $7.28 | 1,230,000 | — | — |
| 2023-06-15 | $6.85 | $7.57 | 254,000 | — | — |
| 2023-06-14 | $6.85 | $7.57 | 379,900 | — | — |
| 2023-06-13 | $7.05 | $7.79 | 337,000 | — | — |
| 2023-06-12 | $6.98 | $7.71 | 341,700 | — | — |
| 2023-06-09 | $6.80 | $7.51 | 219,000 | — | — |
| 2023-06-08 | $6.91 | $7.63 | 372,800 | — | — |
| 2023-06-07 | $6.95 | $7.68 | 408,200 | — | — |
| 2023-06-06 | $6.75 | $7.46 | 478,900 | — | — |
| 2023-06-05 | $6.31 | $6.97 | 355,800 | — | — |
| 2023-06-02 | $6.31 | $6.97 | 501,500 | — | — |
| 2023-06-01 | $5.72 | $6.32 | 473,800 | — | — |
| 2023-05-31 | $5.40 | $5.97 | 1,426,800 | — | — |
| 2023-05-30 | $5.67 | $6.26 | 271,000 | — | — |
| 2023-05-26 | $5.93 | $6.55 | 230,600 | — | — |
| 2023-05-25 | $5.93 | $6.55 | 247,400 | — | — |
| 2023-05-24 | $5.88 | $6.50 | 255,500 | — | — |
| 2023-05-23 | $6.07 | $6.71 | 449,000 | — | — |
| 2023-05-22 | $6.00 | $6.63 | 374,300 | — | — |
| 2023-05-19 | $5.85 | $6.46 | 259,400 | — | — |
| 2023-05-18 | $6.18 | $6.83 | 511,200 | — | — |
| 2023-05-17 | $5.66 | $6.25 | 437,800 | — | — |
| 2023-05-16 | $5.18 | $5.72 | 527,100 | — | — |
| 2023-05-15 | $5.26 | $5.81 | 254,300 | — | — |
| 2023-05-12 | $5.47 | $6.04 | 265,100 | — | — |
| 2023-05-11 | $5.57 | $6.15 | 336,000 | — | — |
| 2023-05-10 | $5.47 | $6.04 | 404,500 | — | — |
| 2023-05-09 | $5.42 | $5.99 | 369,600 | — | — |
| 2023-05-08 | $5.47 | $6.04 | 381,700 | — | — |
| 2023-05-05 | $5.92 | $6.54 | 747,300 | — | — |
| 2023-05-04 | $5.86 | $6.47 | 427,500 | — | — |
| 2023-05-03 | $5.92 | $6.54 | 473,300 | — | — |
| 2023-05-02 | $5.63 | $6.22 | 462,600 | — | — |
| 2023-05-01 | $5.70 | $6.30 | 726,200 | — | — |
| 2023-04-28 | $5.30 | $5.85 | 313,000 | — | — |
| 2023-04-27 | $5.14 | $5.68 | 473,000 | — | — |
| 2023-04-26 | $5.14 | $5.68 | 360,000 | — | — |
| 2023-04-25 | $5.35 | $5.91 | 411,700 | — | — |
| 2023-04-24 | $5.54 | $6.12 | 707,200 | — | — |
| 2023-04-21 | $5.06 | $5.59 | 1,328,500 | — | — |
| 2023-04-20 | $5.30 | $5.85 | 348,600 | — | — |
| 2023-04-19 | $5.50 | $6.08 | 365,000 | — | — |
| 2023-04-18 | $5.69 | $6.29 | 376,700 | — | — |
| 2023-04-17 | $5.62 | $6.21 | 572,300 | — | — |
| 2023-04-14 | $5.34 | $5.90 | 315,300 | — | — |
| 2023-04-13 | $5.43 | $6.00 | 375,700 | — | — |
| 2023-04-12 | $5.38 | $5.94 | 449,900 | — | — |
| 2023-04-11 | $5.67 | $6.26 | 389,200 | — | — |
| 2023-04-10 | $5.80 | $6.41 | 306,100 | — | — |
| 2023-04-06 | $5.75 | $6.35 | 398,100 | — | — |
| 2023-04-05 | $5.71 | $6.31 | 624,600 | — | — |
| 2023-04-04 | $5.88 | $6.50 | 416,600 | — | — |
| 2023-04-03 | $6.12 | $6.76 | 328,300 | — | — |
| 2023-03-31 | $6.17 | $6.82 | 351,300 | — | — |
| 2023-03-30 | $5.95 | $6.57 | 252,400 | — | — |
| 2023-03-29 | $5.97 | $6.59 | 331,400 | — | — |
| 2023-03-28 | $5.87 | $6.48 | 334,500 | — | — |
| 2023-03-27 | $6.10 | $6.74 | 268,400 | — | — |
| 2023-03-24 | $5.90 | $6.52 | 410,300 | — | — |
| 2023-03-23 | $5.87 | $6.48 | 342,400 | — | — |
| 2023-03-22 | $6.22 | $6.87 | 319,400 | — | — |
| 2023-03-21 | $6.55 | $7.24 | 337,100 | — | — |
| 2023-03-20 | $6.32 | $6.98 | 591,600 | — | — |
| 2023-03-17 | $6.13 | $6.77 | 1,375,500 | — | — |
| 2023-03-16 | $6.16 | $6.80 | 996,500 | — | — |
| 2023-03-15 | $7.17 | $7.92 | 393,200 | — | — |
| 2023-03-14 | $7.45 | $8.23 | 365,300 | — | — |
| 2023-03-13 | $7.20 | $7.95 | 325,700 | — | — |
| 2023-03-10 | $7.75 | $8.56 | 413,600 | — | — |
| 2023-03-09 | $8.43 | $9.31 | 244,400 | — | — |
| 2023-03-08 | $8.66 | $9.57 | 226,800 | — | — |
| 2023-03-07 | $8.70 | $9.61 | 245,600 | — | — |
| 2023-03-06 | $8.62 | $9.52 | 368,700 | — | — |
| 2023-03-03 | $8.83 | $9.75 | 200,200 | — | — |
| 2023-03-02 | $8.69 | $9.60 | 218,300 | — | — |
| 2023-03-01 | $8.37 | $9.25 | 226,500 | — | — |
| 2023-02-28 | $8.11 | $8.96 | 242,800 | — | — |
| 2023-02-27 | $8.32 | $9.19 | 213,000 | — | — |
| 2023-02-24 | $8.50 | $9.39 | 148,400 | — | — |
| 2023-02-23 | $8.70 | $9.61 | 195,800 | — | — |
| 2023-02-22 | $8.48 | $9.37 | 159,400 | — | — |
| 2023-02-21 | $8.47 | $9.36 | 213,100 | — | — |
| 2023-02-17 | $8.97 | $9.91 | 179,900 | — | — |
| 2023-02-16 | $8.80 | $9.72 | 238,500 | — | — |
| 2023-02-15 | $8.80 | $9.72 | 119,900 | — | — |
| 2023-02-14 | $8.63 | $9.53 | 159,100 | — | — |
| 2023-02-13 | $8.53 | $9.42 | 131,400 | — | — |
| 2023-02-10 | $8.46 | $9.35 | 170,600 | — | — |
| 2023-02-09 | $8.56 | $9.46 | 477,000 | — | — |
| 2023-02-08 | $9.25 | $10.22 | 295,200 | — | — |
| 2023-02-07 | $9.55 | $10.55 | 177,700 | — | — |
| 2023-02-06 | $9.41 | $10.39 | 187,700 | — | — |
| 2023-02-03 | $9.36 | $10.34 | 178,900 | — | — |
| 2023-02-02 | $9.39 | $10.37 | 229,100 | — | — |
| 2023-02-01 | $9.16 | $10.12 | 231,700 | — | — |
| 2023-01-31 | $9.17 | $10.13 | 768,800 | — | — |
| 2023-01-30 | $8.91 | $9.84 | 236,800 | — | — |
| 2023-01-27 | $9.06 | $10.01 | 227,600 | — | — |
| 2023-01-26 | $8.98 | $9.92 | 198,100 | — | — |
| 2023-01-25 | $8.84 | $9.77 | 227,300 | — | — |
| 2023-01-24 | $8.65 | $9.56 | 152,300 | — | — |
| 2023-01-23 | $8.68 | $9.59 | 254,100 | — | — |
| 2023-01-20 | $8.86 | $9.79 | 735,100 | — | — |
| 2023-01-19 | $8.56 | $9.46 | 209,900 | — | — |
| 2023-01-18 | $8.47 | $9.36 | 336,800 | — | — |
| 2023-01-17 | $8.32 | $9.19 | 188,300 | — | — |
| 2023-01-13 | $8.55 | $9.44 | 221,900 | — | — |
| 2023-01-12 | $8.48 | $9.37 | 229,700 | — | — |
| 2023-01-11 | $8.09 | $8.94 | 265,200 | — | — |
| 2023-01-10 | $7.86 | $8.68 | 218,200 | — | — |
| 2023-01-09 | $7.89 | $8.72 | 182,200 | — | — |
| 2023-01-06 | $8.02 | $8.86 | 216,100 | — | — |
| 2023-01-05 | $7.78 | $8.59 | 151,700 | — | — |
| 2023-01-04 | $7.69 | $8.49 | 155,600 | — | — |
| 2023-01-03 | $7.55 | $8.34 | 274,900 | — | — |