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 | $7.20 | $22.64 | 17,700 | — | — |
| 2023-12-28 | $7.04 | $22.14 | 55,600 | — | — |
| 2023-12-27 | $7.51 | $23.61 | 19,400 | — | — |
| 2023-12-26 | $7.52 | $23.64 | 19,600 | — | — |
| 2023-12-22 | $7.80 | $24.52 | 14,500 | — | — |
| 2023-12-21 | $8.05 | $25.31 | 11,600 | — | — |
| 2023-12-20 | $8.18 | $25.72 | 5,600 | — | — |
| 2023-12-19 | $8.18 | $25.72 | 2,800 | — | — |
| 2023-12-18 | $8.08 | $25.41 | 2,300 | — | — |
| 2023-12-15 | $8.14 | $25.59 | 14,700 | — | — |
| 2023-12-14 | $8.14 | $25.59 | 2,600 | — | — |
| 2023-12-13 | $8.01 | $25.19 | 8,000 | — | — |
| 2023-12-12 | $7.95 | $25.00 | 6,500 | — | — |
| 2023-12-11 | $8.08 | $25.41 | 6,600 | — | — |
| 2023-12-08 | $8.17 | $25.69 | 13,100 | — | — |
| 2023-12-07 | $8.06 | $25.34 | 4,300 | — | — |
| 2023-12-06 | $8.10 | $25.47 | 4,800 | — | — |
| 2023-12-05 | $7.89 | $24.81 | 10,300 | — | — |
| 2023-12-04 | $7.96 | $25.03 | 3,300 | — | — |
| 2023-12-01 | $8.07 | $25.37 | 5,400 | — | — |
| 2023-11-30 | $8.12 | $25.53 | 2,800 | — | — |
| 2023-11-29 | $8.40 | $26.41 | 9,700 | — | — |
| 2023-11-28 | $8.75 | $27.51 | 7,200 | — | — |
| 2023-11-27 | $7.79 | $24.49 | 2,200 | — | — |
| 2023-11-24 | $7.80 | $24.52 | 2,700 | — | — |
| 2023-11-22 | $7.80 | $24.52 | 2,900 | — | — |
| 2023-11-21 | $7.79 | $24.49 | 4,200 | — | — |
| 2023-11-20 | $8.17 | $25.69 | 8,100 | — | — |
| 2023-11-17 | $8.11 | $25.50 | 8,400 | — | — |
| 2023-11-16 | $7.76 | $24.40 | 23,800 | — | — |
| 2023-11-15 | $7.50 | $23.58 | 2,500 | — | — |
| 2023-11-14 | $7.45 | $23.42 | 8,200 | — | — |
| 2023-11-13 | $7.35 | $23.11 | 10,000 | — | — |
| 2023-11-10 | $7.09 | $22.29 | 1,400 | — | — |
| 2023-11-09 | $7.19 | $22.61 | 7,900 | — | — |
| 2023-11-08 | $7.01 | $22.04 | 1,500 | — | — |
| 2023-11-07 | $7.14 | $22.45 | 16,800 | — | — |
| 2023-11-06 | $7.40 | $23.27 | 47,700 | — | — |
| 2023-11-03 | $5.79 | $18.21 | 3,800 | — | — |
| 2023-11-02 | $5.90 | $18.55 | 4,600 | — | — |
| 2023-11-01 | $5.84 | $18.36 | 5,400 | — | — |
| 2023-10-31 | $6.08 | $19.12 | 2,400 | — | — |
| 2023-10-30 | $5.97 | $18.77 | 2,200 | — | — |
| 2023-10-27 | $6.18 | $19.43 | 7,600 | — | — |
| 2023-10-26 | $6.40 | $20.12 | 900 | — | — |
| 2023-10-25 | $6.16 | $19.37 | 6,200 | — | — |
| 2023-10-24 | $6.19 | $19.46 | 9,500 | — | — |
| 2023-10-23 | $6.21 | $19.53 | 7,100 | — | — |
| 2023-10-20 | $6.54 | $20.56 | 1,100 | — | — |
| 2023-10-19 | $6.59 | $20.72 | 8,100 | — | — |
| 2023-10-18 | $6.46 | $20.31 | 1,100 | — | — |
| 2023-10-17 | $6.32 | $19.87 | 4,500 | — | — |
| 2023-10-16 | $6.51 | $20.47 | 22,600 | — | — |
| 2023-10-13 | $6.60 | $20.75 | 4,200 | — | — |
| 2023-10-12 | $6.73 | $21.16 | 5,600 | — | — |
| 2023-10-11 | $6.75 | $21.22 | 4,400 | — | — |
| 2023-10-10 | $7.03 | $22.10 | 3,400 | — | — |
| 2023-10-09 | $6.95 | $21.85 | 3,800 | — | — |
| 2023-10-06 | $6.89 | $21.66 | 9,000 | — | — |
| 2023-10-05 | $7.20 | $22.64 | 4,200 | — | — |
| 2023-10-04 | $7.31 | $22.98 | 7,500 | — | — |
| 2023-10-03 | $7.21 | $22.67 | 35,300 | — | — |
| 2023-10-02 | $7.31 | $22.98 | 16,300 | — | — |
| 2023-09-29 | $7.53 | $23.68 | 1,700 | — | — |
| 2023-09-28 | $7.45 | $23.42 | 5,300 | — | — |
| 2023-09-27 | $7.35 | $23.11 | 1,800 | — | — |
| 2023-09-26 | $7.45 | $23.42 | 3,600 | — | — |
| 2023-09-25 | $7.50 | $23.58 | 3,500 | — | — |
| 2023-09-22 | $7.53 | $23.68 | 500 | — | — |
| 2023-09-21 | $7.65 | $24.05 | 13,800 | — | — |
| 2023-09-20 | $7.77 | $24.43 | 8,700 | — | — |
| 2023-09-19 | $7.67 | $24.12 | 6,200 | — | — |
| 2023-09-18 | $7.85 | $24.68 | 16,000 | — | — |
| 2023-09-15 | $7.62 | $23.96 | 7,500 | — | — |
| 2023-09-14 | $7.62 | $23.96 | 2,000 | — | — |
| 2023-09-13 | $7.58 | $23.83 | 1,300 | — | — |
| 2023-09-12 | $7.62 | $23.96 | 2,100 | — | — |
| 2023-09-11 | $7.61 | $23.93 | 7,400 | — | — |
| 2023-09-08 | $7.76 | $24.40 | 3,700 | — | — |
| 2023-09-07 | $7.50 | $23.58 | 4,400 | — | — |
| 2023-09-06 | $7.57 | $23.80 | 800 | — | — |
| 2023-09-05 | $7.99 | $25.12 | 6,700 | — | — |
| 2023-09-01 | $8.00 | $25.15 | 19,600 | — | — |
| 2023-08-31 | $7.61 | $23.93 | 1,600 | — | — |
| 2023-08-30 | $7.60 | $23.90 | 2,700 | — | — |
| 2023-08-29 | $7.59 | $23.86 | 9,400 | — | — |
| 2023-08-28 | $7.52 | $23.64 | 5,100 | — | — |
| 2023-08-25 | $7.50 | $23.58 | 5,600 | — | — |
| 2023-08-24 | $7.54 | $23.71 | 2,100 | — | — |
| 2023-08-23 | $7.60 | $23.90 | 1,100 | — | — |
| 2023-08-22 | $7.54 | $23.71 | 1,400 | — | — |
| 2023-08-21 | $7.54 | $23.71 | 3,500 | — | — |
| 2023-08-18 | $7.55 | $23.74 | 3,400 | — | — |
| 2023-08-17 | $7.57 | $23.80 | 800 | — | — |
| 2023-08-16 | $7.50 | $23.58 | 1,700 | — | — |
| 2023-08-15 | $7.57 | $23.80 | 4,300 | — | — |
| 2023-08-14 | $7.70 | $24.21 | 4,100 | — | — |
| 2023-08-11 | $7.67 | $24.12 | 3,600 | — | — |
| 2023-08-10 | $7.73 | $24.30 | 2,400 | — | — |
| 2023-08-09 | $7.84 | $24.65 | 6,600 | — | — |
| 2023-08-08 | $8.08 | $25.41 | 1,700 | — | — |
| 2023-08-07 | $7.98 | $25.09 | 5,200 | — | — |
| 2023-08-04 | $8.00 | $25.15 | 14,400 | — | — |
| 2023-08-03 | $7.88 | $24.78 | 4,800 | — | — |
| 2023-08-02 | $7.95 | $25.00 | 4,600 | — | — |
| 2023-08-01 | $8.05 | $25.31 | 5,700 | — | — |
| 2023-07-31 | $8.20 | $25.78 | 5,400 | — | — |
| 2023-07-28 | $8.11 | $25.50 | 7,100 | — | — |
| 2023-07-27 | $8.28 | $26.03 | 5,700 | — | — |
| 2023-07-26 | $8.05 | $25.31 | 3,000 | — | — |
| 2023-07-25 | $8.08 | $25.41 | 10,800 | — | — |
| 2023-07-24 | $8.53 | $26.51 | 26,800 | — | — |
| 2023-07-21 | $8.14 | $25.29 | 11,200 | — | — |
| 2023-07-20 | $8.05 | $25.01 | 13,000 | — | — |
| 2023-07-19 | $7.67 | $23.83 | 13,200 | — | — |
| 2023-07-18 | $7.38 | $22.93 | 10,900 | — | — |
| 2023-07-17 | $7.30 | $22.68 | 24,800 | — | — |
| 2023-07-14 | $7.54 | $23.43 | 48,200 | — | — |
| 2023-07-13 | $8.24 | $25.60 | 2,600 | — | — |
| 2023-07-12 | $8.08 | $25.11 | 11,100 | — | — |
| 2023-07-11 | $8.16 | $25.36 | 3,600 | — | — |
| 2023-07-10 | $8.32 | $25.85 | 6,000 | — | — |
| 2023-07-07 | $8.25 | $25.64 | 4,400 | — | — |
| 2023-07-06 | $8.23 | $25.57 | 1,600 | — | — |
| 2023-07-05 | $8.24 | $25.60 | 6,900 | — | — |
| 2023-07-03 | $8.33 | $25.88 | 5,500 | — | — |
| 2023-06-30 | $8.26 | $25.67 | 8,600 | — | — |
| 2023-06-29 | $8.15 | $25.32 | 2,100 | — | — |
| 2023-06-28 | $8.31 | $25.82 | 5,900 | — | — |
| 2023-06-27 | $8.36 | $25.98 | 2,800 | — | — |
| 2023-06-26 | $8.54 | $26.54 | 3,900 | — | — |
| 2023-06-23 | $8.45 | $26.26 | 6,100 | — | — |
| 2023-06-22 | $8.55 | $26.57 | 5,300 | — | — |
| 2023-06-21 | $8.48 | $26.35 | 4,200 | — | — |
| 2023-06-20 | $8.33 | $25.88 | 27,900 | — | — |
| 2023-06-16 | $8.62 | $26.79 | 13,200 | — | — |
| 2023-06-15 | $8.74 | $27.16 | 8,400 | — | — |
| 2023-06-14 | $8.70 | $27.03 | 23,700 | — | — |
| 2023-06-13 | $9.06 | $28.15 | 12,900 | — | — |
| 2023-06-12 | $9.23 | $28.68 | 2,800 | — | — |
| 2023-06-09 | $9.03 | $28.06 | 4,100 | — | — |
| 2023-06-08 | $9.04 | $28.09 | 10,600 | — | — |
| 2023-06-07 | $8.91 | $27.69 | 9,900 | — | — |
| 2023-06-06 | $8.80 | $27.34 | 4,200 | — | — |
| 2023-06-05 | $8.67 | $26.94 | 8,400 | — | — |
| 2023-06-02 | $8.42 | $26.16 | 13,700 | — | — |
| 2023-06-01 | $8.55 | $26.57 | 4,900 | — | — |
| 2023-05-31 | $8.66 | $26.91 | 10,800 | — | — |
| 2023-05-30 | $8.80 | $27.34 | 4,700 | — | — |
| 2023-05-26 | $8.90 | $27.66 | 8,700 | — | — |
| 2023-05-25 | $8.85 | $27.50 | 5,700 | — | — |
| 2023-05-24 | $8.98 | $27.90 | 7,700 | — | — |
| 2023-05-23 | $8.86 | $27.53 | 9,500 | — | — |
| 2023-05-22 | $8.80 | $27.34 | 14,700 | — | — |
| 2023-05-19 | $9.08 | $28.21 | 4,500 | — | — |
| 2023-05-18 | $9.32 | $28.96 | 1,900 | — | — |
| 2023-05-17 | $9.26 | $28.77 | 1,000 | — | — |
| 2023-05-16 | $9.38 | $29.15 | 7,500 | — | — |
| 2023-05-15 | $9.70 | $30.14 | 4,400 | — | — |
| 2023-05-12 | $9.50 | $29.52 | 4,400 | — | — |
| 2023-05-11 | $9.28 | $28.84 | 8,400 | — | — |
| 2023-05-10 | $9.54 | $29.64 | 2,300 | — | — |
| 2023-05-09 | $10.13 | $31.48 | 800 | — | — |
| 2023-05-08 | $10.11 | $31.42 | 2,800 | — | — |
| 2023-05-05 | $9.71 | $30.17 | 1,000 | — | — |
| 2023-05-04 | $9.76 | $30.33 | 2,200 | — | — |
| 2023-05-03 | $9.70 | $30.14 | 3,300 | — | — |
| 2023-05-02 | $9.76 | $30.33 | 2,700 | — | — |
| 2023-05-01 | $9.80 | $30.45 | 2,900 | — | — |
| 2023-04-28 | $9.63 | $29.92 | 15,100 | — | — |
| 2023-04-27 | $9.75 | $30.30 | 10,900 | — | — |
| 2023-04-26 | $10.00 | $31.07 | 5,000 | — | — |
| 2023-04-25 | $10.02 | $31.14 | 2,700 | — | — |
| 2023-04-24 | $10.03 | $31.17 | 7,500 | — | — |
| 2023-04-21 | $9.81 | $30.48 | 1,500 | — | — |
| 2023-04-20 | $9.68 | $30.08 | 8,000 | — | — |
| 2023-04-19 | $9.50 | $29.52 | 9,600 | — | — |
| 2023-04-18 | $9.57 | $29.74 | 5,600 | — | — |
| 2023-04-17 | $9.50 | $29.52 | 4,300 | — | — |
| 2023-04-14 | $9.21 | $28.62 | 1,600 | — | — |
| 2023-04-13 | $9.06 | $28.15 | 8,900 | — | — |
| 2023-04-12 | $8.95 | $27.81 | 31,400 | — | — |
| 2023-04-11 | $9.97 | $30.98 | 5,800 | — | — |
| 2023-04-10 | $9.65 | $29.99 | 5,300 | — | — |
| 2023-04-06 | $9.80 | $30.45 | 800 | — | — |
| 2023-04-05 | $9.59 | $29.80 | 3,500 | — | — |
| 2023-04-04 | $9.55 | $29.68 | 4,500 | — | — |
| 2023-04-03 | $9.55 | $29.68 | 3,000 | — | — |
| 2023-03-31 | $9.40 | $29.21 | 4,900 | — | — |
| 2023-03-30 | $9.36 | $29.08 | 5,600 | — | — |
| 2023-03-29 | $9.83 | $30.55 | 800 | — | — |
| 2023-03-28 | $9.25 | $28.74 | 1,200 | — | — |
| 2023-03-27 | $9.12 | $28.34 | 10,100 | — | — |
| 2023-03-24 | $9.40 | $29.21 | 900 | — | — |
| 2023-03-23 | $9.49 | $29.49 | 4,000 | — | — |
| 2023-03-22 | $9.13 | $28.37 | 3,600 | — | — |
| 2023-03-21 | $9.25 | $28.74 | 8,700 | — | — |
| 2023-03-20 | $9.24 | $28.71 | 28,300 | — | — |
| 2023-03-17 | $9.06 | $28.15 | 36,200 | — | — |
| 2023-03-16 | $10.40 | $32.32 | 2,700 | — | — |
| 2023-03-15 | $10.32 | $32.07 | 6,300 | — | — |
| 2023-03-14 | $10.40 | $32.32 | 2,000 | — | — |
| 2023-03-13 | $10.61 | $32.97 | 2,000 | — | — |
| 2023-03-10 | $10.51 | $32.66 | 3,200 | — | — |
| 2023-03-09 | $10.46 | $32.50 | 2,500 | — | — |
| 2023-03-08 | $10.44 | $32.44 | 900 | — | — |
| 2023-03-07 | $10.35 | $32.16 | 4,800 | — | — |
| 2023-03-06 | $10.42 | $32.38 | 2,000 | — | — |
| 2023-03-03 | $10.45 | $32.47 | 4,700 | — | — |
| 2023-03-02 | $10.65 | $33.09 | 3,900 | — | — |
| 2023-03-01 | $10.63 | $33.03 | 26,900 | — | — |
| 2023-02-28 | $11.79 | $36.64 | 2,800 | — | — |
| 2023-02-27 | $11.33 | $35.21 | 2,800 | — | — |
| 2023-02-24 | $11.50 | $35.73 | 500 | — | — |
| 2023-02-23 | $11.67 | $36.26 | 1,600 | — | — |
| 2023-02-22 | $11.55 | $35.89 | 5,700 | — | — |
| 2023-02-21 | $11.61 | $36.08 | 4,100 | — | — |
| 2023-02-17 | $11.87 | $36.88 | 4,300 | — | — |
| 2023-02-16 | $11.28 | $35.05 | 1,300 | — | — |
| 2023-02-15 | $11.14 | $34.62 | 8,100 | — | — |
| 2023-02-14 | $11.25 | $34.96 | 2,000 | — | — |
| 2023-02-13 | $11.64 | $36.17 | 9,600 | — | — |
| 2023-02-10 | $11.43 | $35.52 | 14,100 | — | — |
| 2023-02-09 | $12.07 | $37.51 | 3,900 | — | — |
| 2023-02-08 | $11.86 | $36.85 | 4,200 | — | — |
| 2023-02-07 | $12.31 | $38.25 | 7,600 | — | — |
| 2023-02-06 | $12.05 | $37.44 | 4,200 | — | — |
| 2023-02-03 | $11.75 | $36.51 | 1,700 | — | — |
| 2023-02-02 | $11.72 | $36.42 | 4,700 | — | — |
| 2023-02-01 | $11.35 | $35.27 | 10,700 | — | — |
| 2023-01-31 | $11.49 | $35.70 | 7,900 | — | — |
| 2023-01-30 | $11.88 | $36.92 | 16,500 | — | — |
| 2023-01-27 | $11.15 | $34.65 | 2,300 | — | — |
| 2023-01-26 | $11.10 | $34.49 | 5,000 | — | — |
| 2023-01-25 | $11.30 | $35.11 | 5,500 | — | — |
| 2023-01-24 | $11.10 | $34.49 | 5,300 | — | — |
| 2023-01-23 | $11.08 | $34.43 | 3,900 | — | — |
| 2023-01-20 | $11.01 | $34.21 | 2,400 | — | — |
| 2023-01-19 | $11.06 | $34.37 | 3,400 | — | — |
| 2023-01-18 | $11.10 | $34.49 | 10,200 | — | — |
| 2023-01-17 | $11.35 | $35.27 | 8,100 | — | — |
| 2023-01-13 | $11.28 | $35.05 | 2,500 | — | — |
| 2023-01-12 | $11.25 | $34.96 | 2,600 | — | — |
| 2023-01-11 | $11.01 | $34.21 | 3,900 | — | — |
| 2023-01-10 | $10.86 | $33.75 | 6,500 | — | — |
| 2023-01-09 | $10.66 | $33.12 | 7,000 | — | — |
| 2023-01-06 | $10.48 | $32.57 | 5,300 | — | — |
| 2023-01-05 | $10.39 | $32.29 | 700 | — | — |
| 2023-01-04 | $10.69 | $33.22 | 3,600 | — | — |
| 2023-01-03 | $10.63 | $33.03 | 4,000 | — | — |