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
- 1980-03-17 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 | $6.66 | $7.66 | 231,300 | — | — |
| 2023-12-28 | $6.80 | $7.82 | 398,500 | — | — |
| 2023-12-27 | $6.17 | $7.09 | 147,700 | — | — |
| 2023-12-26 | $6.18 | $7.10 | 122,000 | — | — |
| 2023-12-22 | $6.33 | $7.28 | 84,200 | — | — |
| 2023-12-21 | $6.24 | $7.17 | 97,000 | — | — |
| 2023-12-20 | $6.25 | $7.18 | 49,100 | — | — |
| 2023-12-19 | $6.26 | $7.20 | 76,300 | — | — |
| 2023-12-18 | $6.30 | $7.24 | 82,200 | — | — |
| 2023-12-15 | $6.32 | $7.27 | 66,700 | — | — |
| 2023-12-14 | $6.35 | $7.30 | 67,700 | — | — |
| 2023-12-13 | $6.17 | $7.09 | 133,700 | — | — |
| 2023-12-12 | $6.18 | $7.10 | 47,300 | — | — |
| 2023-12-11 | $6.28 | $7.22 | 66,500 | — | — |
| 2023-12-08 | $6.34 | $7.29 | 66,100 | — | — |
| 2023-12-07 | $6.36 | $7.31 | 72,200 | — | — |
| 2023-12-06 | $6.34 | $7.29 | 67,300 | — | — |
| 2023-12-05 | $6.40 | $7.36 | 38,000 | — | — |
| 2023-12-04 | $6.46 | $7.43 | 57,900 | — | — |
| 2023-12-01 | $6.52 | $7.50 | 45,000 | — | — |
| 2023-11-30 | $6.50 | $7.47 | 39,000 | — | — |
| 2023-11-29 | $6.58 | $7.56 | 61,000 | — | — |
| 2023-11-28 | $6.62 | $7.61 | 225,800 | — | — |
| 2023-11-27 | $6.89 | $7.92 | 127,600 | — | — |
| 2023-11-24 | $6.63 | $7.62 | 15,000 | — | — |
| 2023-11-22 | $6.49 | $7.46 | 64,300 | — | — |
| 2023-11-21 | $6.33 | $7.28 | 57,400 | — | — |
| 2023-11-20 | $6.58 | $7.56 | 47,200 | — | — |
| 2023-11-17 | $6.63 | $7.62 | 24,700 | — | — |
| 2023-11-16 | $6.58 | $7.56 | 30,800 | — | — |
| 2023-11-15 | $6.73 | $7.74 | 51,700 | — | — |
| 2023-11-14 | $6.75 | $7.76 | 43,800 | — | — |
| 2023-11-13 | $6.49 | $7.46 | 28,600 | — | — |
| 2023-11-10 | $6.64 | $7.63 | 42,700 | — | — |
| 2023-11-09 | $6.38 | $7.33 | 34,000 | — | — |
| 2023-11-08 | $6.35 | $7.30 | 46,600 | — | — |
| 2023-11-07 | $6.31 | $7.25 | 38,600 | — | — |
| 2023-11-06 | $6.49 | $7.46 | 47,500 | — | — |
| 2023-11-03 | $6.61 | $7.60 | 79,400 | — | — |
| 2023-11-02 | $6.02 | $6.92 | 169,800 | — | — |
| 2023-11-01 | $6.55 | $7.53 | 54,400 | — | — |
| 2023-10-31 | $6.72 | $7.72 | 28,400 | — | — |
| 2023-10-30 | $6.71 | $7.71 | 31,900 | — | — |
| 2023-10-27 | $6.55 | $7.53 | 44,100 | — | — |
| 2023-10-26 | $6.55 | $7.53 | 34,700 | — | — |
| 2023-10-25 | $6.60 | $7.59 | 37,400 | — | — |
| 2023-10-24 | $6.62 | $7.61 | 43,700 | — | — |
| 2023-10-23 | $6.51 | $7.48 | 36,400 | — | — |
| 2023-10-20 | $6.46 | $7.43 | 53,700 | — | — |
| 2023-10-19 | $6.47 | $7.44 | 21,300 | — | — |
| 2023-10-18 | $6.49 | $7.46 | 51,900 | — | — |
| 2023-10-17 | $6.63 | $7.62 | 110,000 | — | — |
| 2023-10-16 | $6.74 | $7.75 | 79,200 | — | — |
| 2023-10-13 | $6.65 | $7.64 | 30,800 | — | — |
| 2023-10-12 | $6.69 | $7.69 | 101,800 | — | — |
| 2023-10-11 | $6.74 | $7.75 | 28,400 | — | — |
| 2023-10-10 | $6.74 | $7.75 | 40,300 | — | — |
| 2023-10-09 | $6.73 | $7.74 | 40,300 | — | — |
| 2023-10-06 | $6.80 | $7.82 | 40,100 | — | — |
| 2023-10-05 | $6.84 | $7.86 | 51,400 | — | — |
| 2023-10-04 | $6.86 | $7.89 | 25,700 | — | — |
| 2023-10-03 | $6.88 | $7.91 | 58,200 | — | — |
| 2023-10-02 | $6.98 | $8.02 | 104,100 | — | — |
| 2023-09-29 | $7.10 | $8.16 | 50,700 | — | — |
| 2023-09-28 | $6.92 | $7.95 | 38,800 | — | — |
| 2023-09-27 | $6.82 | $7.84 | 41,300 | — | — |
| 2023-09-26 | $6.86 | $7.89 | 94,100 | — | — |
| 2023-09-25 | $6.86 | $7.89 | 47,200 | — | — |
| 2023-09-22 | $6.85 | $7.87 | 40,400 | — | — |
| 2023-09-21 | $6.94 | $7.98 | 60,300 | — | — |
| 2023-09-20 | $7.06 | $8.12 | 44,100 | — | — |
| 2023-09-19 | $7.05 | $8.10 | 75,600 | — | — |
| 2023-09-18 | $6.96 | $8.00 | 61,400 | — | — |
| 2023-09-15 | $7.11 | $8.17 | 114,300 | — | — |
| 2023-09-14 | $7.06 | $8.12 | 57,000 | — | — |
| 2023-09-13 | $6.87 | $7.90 | 66,000 | — | — |
| 2023-09-12 | $6.86 | $7.89 | 58,900 | — | — |
| 2023-09-11 | $6.94 | $7.98 | 66,700 | — | — |
| 2023-09-08 | $6.80 | $7.82 | 68,200 | — | — |
| 2023-09-07 | $6.92 | $7.95 | 123,000 | — | — |
| 2023-09-06 | $6.93 | $7.97 | 55,300 | — | — |
| 2023-09-05 | $6.89 | $7.92 | 85,200 | — | — |
| 2023-09-01 | $7.10 | $8.16 | 113,500 | — | — |
| 2023-08-31 | $6.94 | $7.98 | 174,100 | — | — |
| 2023-08-30 | $6.68 | $7.68 | 121,000 | — | — |
| 2023-08-29 | $6.73 | $7.74 | 169,600 | — | — |
| 2023-08-28 | $6.46 | $7.43 | 360,600 | — | — |
| 2023-08-25 | $6.03 | $6.93 | 264,900 | — | — |
| 2023-08-24 | $6.02 | $6.92 | 851,600 | — | — |
| 2023-08-23 | $7.25 | $8.33 | 155,600 | — | — |
| 2023-08-22 | $7.32 | $8.41 | 56,800 | — | — |
| 2023-08-21 | $7.31 | $8.40 | 117,400 | — | — |
| 2023-08-18 | $7.26 | $8.35 | 89,800 | — | — |
| 2023-08-17 | $7.36 | $8.46 | 54,500 | — | — |
| 2023-08-16 | $7.54 | $8.67 | 139,000 | — | — |
| 2023-08-15 | $7.48 | $8.60 | 82,200 | — | — |
| 2023-08-14 | $7.54 | $8.67 | 59,300 | — | — |
| 2023-08-11 | $7.64 | $8.78 | 71,600 | — | — |
| 2023-08-10 | $7.52 | $8.64 | 58,100 | — | — |
| 2023-08-09 | $7.39 | $8.50 | 58,400 | — | — |
| 2023-08-08 | $7.59 | $8.73 | 104,000 | — | — |
| 2023-08-07 | $7.59 | $8.73 | 96,800 | — | — |
| 2023-08-04 | $7.49 | $8.61 | 89,400 | — | — |
| 2023-08-03 | $7.83 | $9.00 | 38,600 | — | — |
| 2023-08-02 | $7.74 | $8.90 | 66,900 | — | — |
| 2023-08-01 | $7.82 | $8.99 | 62,100 | — | — |
| 2023-07-31 | $7.91 | $9.09 | 77,500 | — | — |
| 2023-07-28 | $8.17 | $9.39 | 60,800 | — | — |
| 2023-07-27 | $8.16 | $9.38 | 67,000 | — | — |
| 2023-07-26 | $7.94 | $9.13 | 118,000 | — | — |
| 2023-07-25 | $8.04 | $9.24 | 78,700 | — | — |
| 2023-07-24 | $8.19 | $9.41 | 74,000 | — | — |
| 2023-07-21 | $8.24 | $9.47 | 66,900 | — | — |
| 2023-07-20 | $8.20 | $9.43 | 81,200 | — | — |
| 2023-07-19 | $8.55 | $9.83 | 84,200 | — | — |
| 2023-07-18 | $8.65 | $9.94 | 59,700 | — | — |
| 2023-07-17 | $8.80 | $10.12 | 255,200 | — | — |
| 2023-07-14 | $8.07 | $9.28 | 65,200 | — | — |
| 2023-07-13 | $8.09 | $9.30 | 74,000 | — | — |
| 2023-07-12 | $8.03 | $9.23 | 38,700 | — | — |
| 2023-07-11 | $7.92 | $9.10 | 75,400 | — | — |
| 2023-07-10 | $7.97 | $9.16 | 57,100 | — | — |
| 2023-07-07 | $7.77 | $8.93 | 111,000 | — | — |
| 2023-07-06 | $7.73 | $8.89 | 144,800 | — | — |
| 2023-07-05 | $7.79 | $8.96 | 119,000 | — | — |
| 2023-07-03 | $8.06 | $9.27 | 43,500 | — | — |
| 2023-06-30 | $8.07 | $9.28 | 67,700 | — | — |
| 2023-06-29 | $8.27 | $9.51 | 74,600 | — | — |
| 2023-06-28 | $8.20 | $9.43 | 100,700 | — | — |
| 2023-06-27 | $8.32 | $9.56 | 159,600 | — | — |
| 2023-06-26 | $7.89 | $9.07 | 257,600 | — | — |
| 2023-06-23 | $7.53 | $8.66 | 2,203,500 | — | — |
| 2023-06-22 | $7.31 | $8.40 | 131,000 | — | — |
| 2023-06-21 | $7.30 | $8.39 | 157,400 | — | — |
| 2023-06-20 | $7.33 | $8.43 | 171,100 | — | — |
| 2023-06-16 | $7.50 | $8.62 | 177,100 | — | — |
| 2023-06-15 | $7.56 | $8.69 | 264,700 | — | — |
| 2023-06-14 | $7.39 | $8.50 | 157,300 | — | — |
| 2023-06-13 | $7.46 | $8.58 | 117,400 | — | — |
| 2023-06-12 | $7.34 | $8.44 | 135,200 | — | — |
| 2023-06-09 | $7.58 | $8.71 | 126,900 | — | — |
| 2023-06-08 | $7.77 | $8.93 | 140,700 | — | — |
| 2023-06-07 | $7.81 | $8.98 | 264,100 | — | — |
| 2023-06-06 | $7.44 | $8.55 | 256,700 | — | — |
| 2023-06-05 | $7.21 | $8.29 | 89,300 | — | — |
| 2023-06-02 | $7.73 | $8.89 | 145,800 | — | — |
| 2023-06-01 | $7.22 | $8.30 | 135,600 | — | — |
| 2023-05-31 | $7.21 | $8.29 | 139,300 | — | — |
| 2023-05-30 | $7.30 | $8.39 | 99,400 | — | — |
| 2023-05-26 | $7.29 | $8.38 | 69,300 | — | — |
| 2023-05-25 | $7.17 | $8.24 | 104,400 | — | — |
| 2023-05-24 | $7.39 | $8.50 | 132,300 | — | — |
| 2023-05-23 | $7.78 | $8.94 | 127,100 | — | — |
| 2023-05-22 | $7.85 | $9.02 | 207,200 | — | — |
| 2023-05-19 | $8.20 | $9.43 | 94,200 | — | — |
| 2023-05-18 | $8.39 | $9.64 | 57,900 | — | — |
| 2023-05-17 | $8.42 | $9.68 | 64,000 | — | — |
| 2023-05-16 | $7.84 | $9.01 | 160,100 | — | — |
| 2023-05-15 | $7.98 | $9.17 | 72,900 | — | — |
| 2023-05-12 | $7.72 | $8.87 | 100,800 | — | — |
| 2023-05-11 | $7.74 | $8.90 | 190,400 | — | — |
| 2023-05-10 | $7.95 | $9.14 | 152,800 | — | — |
| 2023-05-09 | $8.06 | $9.27 | 71,500 | — | — |
| 2023-05-08 | $8.49 | $9.76 | 89,300 | — | — |
| 2023-05-05 | $8.35 | $9.60 | 110,800 | — | — |
| 2023-05-04 | $8.22 | $9.45 | 234,400 | — | — |
| 2023-05-03 | $8.94 | $10.28 | 215,900 | — | — |
| 2023-05-02 | $8.44 | $9.70 | 172,900 | — | — |
| 2023-05-01 | $8.43 | $9.69 | 94,600 | — | — |
| 2023-04-28 | $8.78 | $10.09 | 98,100 | — | — |
| 2023-04-27 | $8.70 | $10.00 | 143,700 | — | — |
| 2023-04-26 | $8.53 | $9.81 | 177,500 | — | — |
| 2023-04-25 | $8.56 | $9.84 | 472,100 | — | — |
| 2023-04-24 | $7.28 | $8.37 | 286,700 | — | — |
| 2023-04-21 | $7.38 | $8.48 | 220,900 | — | — |
| 2023-04-20 | $7.80 | $8.97 | 74,300 | — | — |
| 2023-04-19 | $7.88 | $9.06 | 88,700 | — | — |
| 2023-04-18 | $7.88 | $9.06 | 151,200 | — | — |
| 2023-04-17 | $7.82 | $8.99 | 107,200 | — | — |
| 2023-04-14 | $7.71 | $8.86 | 122,100 | — | — |
| 2023-04-13 | $7.86 | $9.04 | 105,000 | — | — |
| 2023-04-12 | $7.68 | $8.83 | 121,900 | — | — |
| 2023-04-11 | $7.81 | $8.98 | 137,400 | — | — |
| 2023-04-10 | $7.57 | $8.70 | 95,200 | — | — |
| 2023-04-06 | $7.42 | $8.53 | 68,700 | — | — |
| 2023-04-05 | $7.58 | $8.71 | 110,200 | — | — |
| 2023-04-04 | $7.92 | $9.10 | 74,300 | — | — |
| 2023-04-03 | $8.22 | $9.45 | 109,100 | — | — |
| 2023-03-31 | $8.17 | $9.39 | 129,200 | — | — |
| 2023-03-30 | $7.91 | $9.09 | 123,600 | — | — |
| 2023-03-29 | $7.73 | $8.89 | 82,700 | — | — |
| 2023-03-28 | $7.71 | $8.86 | 109,300 | — | — |
| 2023-03-27 | $7.41 | $8.52 | 176,600 | — | — |
| 2023-03-24 | $7.27 | $8.36 | 134,300 | — | — |
| 2023-03-23 | $7.72 | $8.87 | 311,100 | — | — |
| 2023-03-22 | $7.15 | $8.22 | 277,600 | — | — |
| 2023-03-21 | $7.93 | $9.12 | 157,200 | — | — |
| 2023-03-20 | $8.23 | $9.46 | 96,400 | — | — |
| 2023-03-17 | $8.23 | $9.46 | 312,100 | — | — |
| 2023-03-16 | $8.51 | $9.78 | 165,900 | — | — |
| 2023-03-15 | $8.25 | $9.48 | 162,200 | — | — |
| 2023-03-14 | $8.25 | $9.48 | 268,700 | — | — |
| 2023-03-13 | $7.70 | $8.85 | 181,600 | — | — |
| 2023-03-10 | $8.21 | $9.44 | 293,200 | — | — |
| 2023-03-09 | $9.30 | $10.69 | 105,500 | — | — |
| 2023-03-08 | $9.83 | $11.30 | 124,200 | — | — |
| 2023-03-07 | $10.21 | $11.74 | 99,600 | — | — |
| 2023-03-06 | $9.98 | $11.47 | 252,900 | — | — |
| 2023-03-03 | $10.47 | $12.04 | 119,500 | — | — |
| 2023-03-02 | $10.47 | $12.04 | 92,100 | — | — |
| 2023-03-01 | $10.37 | $11.92 | 115,100 | — | — |
| 2023-02-28 | $10.35 | $11.90 | 68,600 | — | — |
| 2023-02-27 | $10.38 | $11.93 | 80,700 | — | — |
| 2023-02-24 | $10.38 | $11.93 | 102,400 | — | — |
| 2023-02-23 | $10.46 | $12.02 | 82,700 | — | — |
| 2023-02-22 | $10.13 | $11.64 | 71,700 | — | — |
| 2023-02-21 | $10.10 | $11.61 | 149,200 | — | — |
| 2023-02-17 | $10.25 | $11.78 | 94,600 | — | — |
| 2023-02-16 | $10.00 | $11.50 | 97,700 | — | — |
| 2023-02-15 | $10.19 | $11.71 | 103,900 | — | — |
| 2023-02-14 | $9.58 | $11.01 | 55,700 | — | — |
| 2023-02-13 | $9.47 | $10.89 | 63,500 | — | — |
| 2023-02-10 | $9.03 | $10.38 | 105,500 | — | — |
| 2023-02-09 | $9.04 | $10.39 | 82,000 | — | — |
| 2023-02-08 | $9.16 | $10.53 | 77,400 | — | — |
| 2023-02-07 | $8.94 | $10.28 | 79,400 | — | — |
| 2023-02-06 | $8.77 | $10.08 | 115,900 | — | — |
| 2023-02-03 | $9.41 | $10.82 | 161,800 | — | — |
| 2023-02-02 | $9.90 | $11.38 | 223,300 | — | — |
| 2023-02-01 | $8.82 | $10.14 | 120,600 | — | — |
| 2023-01-31 | $8.55 | $9.83 | 55,300 | — | — |
| 2023-01-30 | $8.15 | $9.37 | 89,300 | — | — |
| 2023-01-27 | $8.29 | $9.53 | 60,500 | — | — |
| 2023-01-26 | $8.34 | $9.59 | 78,100 | — | — |
| 2023-01-25 | $8.32 | $9.56 | 71,200 | — | — |
| 2023-01-24 | $8.15 | $9.37 | 72,300 | — | — |
| 2023-01-23 | $8.06 | $9.27 | 117,300 | — | — |
| 2023-01-20 | $8.03 | $9.23 | 183,500 | — | — |
| 2023-01-19 | $7.92 | $9.10 | 267,600 | — | — |
| 2023-01-18 | $8.90 | $10.23 | 106,200 | — | — |
| 2023-01-17 | $8.83 | $10.15 | 178,200 | — | — |
| 2023-01-13 | $9.22 | $10.60 | 70,300 | — | — |
| 2023-01-12 | $9.24 | $10.62 | 103,200 | — | — |
| 2023-01-11 | $9.00 | $10.35 | 93,800 | — | — |
| 2023-01-10 | $8.88 | $10.21 | 84,300 | — | — |
| 2023-01-09 | $8.67 | $9.97 | 95,500 | — | — |
| 2023-01-06 | $8.79 | $10.10 | 75,600 | — | — |
| 2023-01-05 | $8.56 | $9.84 | 71,700 | — | — |
| 2023-01-04 | $8.72 | $10.02 | 97,100 | — | — |
| 2023-01-03 | $8.71 | $10.01 | 100,200 | — | — |