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
- 1999-02-11 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 | $8.49 | 154,330 | — | — |
| 2023-12-28 | $7.60 | $8.96 | 246,640 | — | — |
| 2023-12-27 | $7.10 | $8.37 | 137,570 | — | — |
| 2023-12-26 | $7.20 | $8.49 | 128,200 | — | — |
| 2023-12-22 | $7.10 | $8.37 | 120,440 | — | — |
| 2023-12-21 | $6.70 | $7.90 | 124,970 | — | — |
| 2023-12-20 | $6.70 | $7.90 | 173,810 | — | — |
| 2023-12-19 | $7.20 | $8.49 | 137,080 | — | — |
| 2023-12-18 | $6.80 | $8.02 | 293,670 | — | — |
| 2023-12-15 | $7.60 | $8.96 | 247,710 | — | — |
| 2023-12-14 | $7.50 | $8.84 | 1,047,770 | — | — |
| 2023-12-13 | $8.30 | $9.78 | 109,300 | — | — |
| 2023-12-12 | $8.50 | $10.02 | 70,740 | — | — |
| 2023-12-11 | $8.60 | $10.14 | 398,220 | — | — |
| 2023-12-08 | $11.70 | $13.79 | 86,000 | — | — |
| 2023-12-07 | $11.40 | $13.44 | 98,850 | — | — |
| 2023-12-06 | $11.10 | $13.08 | 122,830 | — | — |
| 2023-12-05 | $9.90 | $11.67 | 42,990 | — | — |
| 2023-12-04 | $9.80 | $11.55 | 54,680 | — | — |
| 2023-12-01 | $10.10 | $11.91 | 56,160 | — | — |
| 2023-11-30 | $9.60 | $11.32 | 85,050 | — | — |
| 2023-11-29 | $9.20 | $10.85 | 88,810 | — | — |
| 2023-11-28 | $9.50 | $11.20 | 86,150 | — | — |
| 2023-11-27 | $10.00 | $11.79 | 46,430 | — | — |
| 2023-11-24 | $10.10 | $11.91 | 24,050 | — | — |
| 2023-11-22 | $9.80 | $11.55 | 42,910 | — | — |
| 2023-11-21 | $10.00 | $11.79 | 67,040 | — | — |
| 2023-11-20 | $9.90 | $11.67 | 100,160 | — | — |
| 2023-11-17 | $10.70 | $12.61 | 128,710 | — | — |
| 2023-11-16 | $10.00 | $11.79 | 96,220 | — | — |
| 2023-11-15 | $10.60 | $12.50 | 181,320 | — | — |
| 2023-11-14 | $9.60 | $11.32 | 41,610 | — | — |
| 2023-11-13 | $9.40 | $11.08 | 15,130 | — | — |
| 2023-11-10 | $9.20 | $10.85 | 30,750 | — | — |
| 2023-11-09 | $9.10 | $10.73 | 40,310 | — | — |
| 2023-11-08 | $9.70 | $11.43 | 26,360 | — | — |
| 2023-11-07 | $10.30 | $12.14 | 59,790 | — | — |
| 2023-11-06 | $9.80 | $11.55 | 31,840 | — | — |
| 2023-11-03 | $10.00 | $11.79 | 52,930 | — | — |
| 2023-11-02 | $9.70 | $11.43 | 74,810 | — | — |
| 2023-11-01 | $8.70 | $10.26 | 61,520 | — | — |
| 2023-10-31 | $9.00 | $10.61 | 102,440 | — | — |
| 2023-10-30 | $9.60 | $11.32 | 78,820 | — | — |
| 2023-10-27 | $8.80 | $10.37 | 47,480 | — | — |
| 2023-10-26 | $9.10 | $10.73 | 94,220 | — | — |
| 2023-10-25 | $8.50 | $10.02 | 96,450 | — | — |
| 2023-10-24 | $8.40 | $9.90 | 132,280 | — | — |
| 2023-10-23 | $7.50 | $8.84 | 117,540 | — | — |
| 2023-10-20 | $8.10 | $9.55 | 78,640 | — | — |
| 2023-10-19 | $8.70 | $10.26 | 117,660 | — | — |
| 2023-10-18 | $9.40 | $11.08 | 94,440 | — | — |
| 2023-10-17 | $10.00 | $11.79 | 222,130 | — | — |
| 2023-10-16 | $9.40 | $11.08 | 104,530 | — | — |
| 2023-10-13 | $8.50 | $10.02 | 39,370 | — | — |
| 2023-10-12 | $8.60 | $10.14 | 79,760 | — | — |
| 2023-10-11 | $8.10 | $9.55 | 87,260 | — | — |
| 2023-10-10 | $9.00 | $10.61 | 143,270 | — | — |
| 2023-10-09 | $8.00 | $9.43 | 56,700 | — | — |
| 2023-10-06 | $7.60 | $8.96 | 49,530 | — | — |
| 2023-10-05 | $7.60 | $8.96 | 69,890 | — | — |
| 2023-10-04 | $7.40 | $8.72 | 216,480 | — | — |
| 2023-10-03 | $7.40 | $8.72 | 78,990 | — | — |
| 2023-10-02 | $7.30 | $8.61 | 66,810 | — | — |
| 2023-09-29 | $7.20 | $8.49 | 113,980 | — | — |
| 2023-09-28 | $7.50 | $8.84 | 114,070 | — | — |
| 2023-09-27 | $7.80 | $9.19 | 176,410 | — | — |
| 2023-09-26 | $8.00 | $9.43 | 450,090 | — | — |
| 2023-09-25 | $8.40 | $9.90 | 37,930 | — | — |
| 2023-09-22 | $8.70 | $10.26 | 83,730 | — | — |
| 2023-09-21 | $9.50 | $11.20 | 107,470 | — | — |
| 2023-09-20 | $9.20 | $10.85 | 218,010 | — | — |
| 2023-09-19 | $8.30 | $9.78 | 196,110 | — | — |
| 2023-09-18 | $9.30 | $10.96 | 149,880 | — | — |
| 2023-09-15 | $10.00 | $11.79 | 121,530 | — | — |
| 2023-09-14 | $10.10 | $11.91 | 60,370 | — | — |
| 2023-09-13 | $10.60 | $12.50 | 111,170 | — | — |
| 2023-09-12 | $10.20 | $12.02 | 47,450 | — | — |
| 2023-09-11 | $10.50 | $12.38 | 85,640 | — | — |
| 2023-09-08 | $10.30 | $12.14 | 42,650 | — | — |
| 2023-09-07 | $10.40 | $12.26 | 36,810 | — | — |
| 2023-09-06 | $10.50 | $12.38 | 58,710 | — | — |
| 2023-09-05 | $10.90 | $12.85 | 38,440 | — | — |
| 2023-09-01 | $10.40 | $12.26 | 56,880 | — | — |
| 2023-08-31 | $10.40 | $12.26 | 50,160 | — | — |
| 2023-08-30 | $11.00 | $12.97 | 35,560 | — | — |
| 2023-08-29 | $10.70 | $12.61 | 35,110 | — | — |
| 2023-08-28 | $10.50 | $12.38 | 28,170 | — | — |
| 2023-08-25 | $10.30 | $12.14 | 68,960 | — | — |
| 2023-08-24 | $10.30 | $12.14 | 71,170 | — | — |
| 2023-08-23 | $10.40 | $12.26 | 41,360 | — | — |
| 2023-08-22 | $10.50 | $12.38 | 52,760 | — | — |
| 2023-08-21 | $10.70 | $12.61 | 56,930 | — | — |
| 2023-08-18 | $10.80 | $12.73 | 67,070 | — | — |
| 2023-08-17 | $10.30 | $12.14 | 91,560 | — | — |
| 2023-08-16 | $10.80 | $12.73 | 83,240 | — | — |
| 2023-08-15 | $11.20 | $13.20 | 44,150 | — | — |
| 2023-08-14 | $11.40 | $13.44 | 52,530 | — | — |
| 2023-08-11 | $11.40 | $13.44 | 71,780 | — | — |
| 2023-08-10 | $10.90 | $12.85 | 119,570 | — | — |
| 2023-08-09 | $10.80 | $12.73 | 96,950 | — | — |
| 2023-08-08 | $10.90 | $12.85 | 126,180 | — | — |
| 2023-08-07 | $11.30 | $13.32 | 123,010 | — | — |
| 2023-08-04 | $11.50 | $13.56 | 83,660 | — | — |
| 2023-08-03 | $11.70 | $13.79 | 59,790 | — | — |
| 2023-08-02 | $11.70 | $13.79 | 80,730 | — | — |
| 2023-08-01 | $12.00 | $14.15 | 127,120 | — | — |
| 2023-07-31 | $12.60 | $14.85 | 79,510 | — | — |
| 2023-07-28 | $12.40 | $14.62 | 50,400 | — | — |
| 2023-07-27 | $11.90 | $14.03 | 73,180 | — | — |
| 2023-07-26 | $12.20 | $14.38 | 77,780 | — | — |
| 2023-07-25 | $11.90 | $14.03 | 94,970 | — | — |
| 2023-07-24 | $12.50 | $14.74 | 91,630 | — | — |
| 2023-07-21 | $12.90 | $15.21 | 93,880 | — | — |
| 2023-07-20 | $13.30 | $15.68 | 84,810 | — | — |
| 2023-07-19 | $13.30 | $15.68 | 110,980 | — | — |
| 2023-07-18 | $13.20 | $15.56 | 260,160 | — | — |
| 2023-07-17 | $12.60 | $14.85 | 82,770 | — | — |
| 2023-07-14 | $12.20 | $14.38 | 56,550 | — | — |
| 2023-07-13 | $12.60 | $14.85 | 91,160 | — | — |
| 2023-07-12 | $12.30 | $14.50 | 123,780 | — | — |
| 2023-07-11 | $12.30 | $14.50 | 118,140 | — | — |
| 2023-07-10 | $12.00 | $14.15 | 165,380 | — | — |
| 2023-07-07 | $11.30 | $13.32 | 53,050 | — | — |
| 2023-07-06 | $11.10 | $13.08 | 96,170 | — | — |
| 2023-07-05 | $12.00 | $14.15 | 89,550 | — | — |
| 2023-07-03 | $12.00 | $14.15 | 69,850 | — | — |
| 2023-06-30 | $11.90 | $14.03 | 101,530 | — | — |
| 2023-06-29 | $11.80 | $13.91 | 88,460 | — | — |
| 2023-06-28 | $11.30 | $13.32 | 79,990 | — | — |
| 2023-06-27 | $11.20 | $13.20 | 198,770 | — | — |
| 2023-06-26 | $10.30 | $12.14 | 255,510 | — | — |
| 2023-06-23 | $11.30 | $13.32 | 872,050 | — | — |
| 2023-06-22 | $11.70 | $13.79 | 81,370 | — | — |
| 2023-06-21 | $12.10 | $14.26 | 85,020 | — | — |
| 2023-06-20 | $12.20 | $14.38 | 99,030 | — | — |
| 2023-06-16 | $12.30 | $14.50 | 166,580 | — | — |
| 2023-06-15 | $13.10 | $15.44 | 104,630 | — | — |
| 2023-06-14 | $12.80 | $15.09 | 125,310 | — | — |
| 2023-06-13 | $13.20 | $15.56 | 85,250 | — | — |
| 2023-06-12 | $12.70 | $14.97 | 103,430 | — | — |
| 2023-06-09 | $13.10 | $15.44 | 121,260 | — | — |
| 2023-06-08 | $13.10 | $15.44 | 168,590 | — | — |
| 2023-06-07 | $12.20 | $14.38 | 239,160 | — | — |
| 2023-06-06 | $11.30 | $13.32 | 193,890 | — | — |
| 2023-06-05 | $10.60 | $12.50 | 109,440 | — | — |
| 2023-06-02 | $10.40 | $12.26 | 114,910 | — | — |
| 2023-06-01 | $9.80 | $11.55 | 244,930 | — | — |
| 2023-05-31 | $9.90 | $11.67 | 456,820 | — | — |
| 2023-05-30 | $10.80 | $12.73 | 86,160 | — | — |
| 2023-05-26 | $10.40 | $12.26 | 133,150 | — | — |
| 2023-05-25 | $10.30 | $12.14 | 166,060 | — | — |
| 2023-05-24 | $10.60 | $12.50 | 118,940 | — | — |
| 2023-05-23 | $10.80 | $12.73 | 165,690 | — | — |
| 2023-05-22 | $11.10 | $13.08 | 124,830 | — | — |
| 2023-05-19 | $11.40 | $13.44 | 105,760 | — | — |
| 2023-05-18 | $11.30 | $13.32 | 111,830 | — | — |
| 2023-05-17 | $11.40 | $13.44 | 163,790 | — | — |
| 2023-05-16 | $10.80 | $12.73 | 224,400 | — | — |
| 2023-05-15 | $11.10 | $13.08 | 115,880 | — | — |
| 2023-05-12 | $11.40 | $13.44 | 306,110 | — | — |
| 2023-05-11 | $12.30 | $14.50 | 353,000 | — | — |
| 2023-05-10 | $14.90 | $17.56 | 271,360 | — | — |
| 2023-05-09 | $13.70 | $16.15 | 136,040 | — | — |
| 2023-05-08 | $13.70 | $16.15 | 139,550 | — | — |
| 2023-05-05 | $13.40 | $15.80 | 124,860 | — | — |
| 2023-05-04 | $12.70 | $14.97 | 138,900 | — | — |
| 2023-05-03 | $12.70 | $14.97 | 283,090 | — | — |
| 2023-05-02 | $12.60 | $14.85 | 150,790 | — | — |
| 2023-05-01 | $13.40 | $15.80 | 157,710 | — | — |
| 2023-04-28 | $12.70 | $14.97 | 145,390 | — | — |
| 2023-04-27 | $12.70 | $14.97 | 123,620 | — | — |
| 2023-04-26 | $12.80 | $15.09 | 169,130 | — | — |
| 2023-04-25 | $12.90 | $15.21 | 184,190 | — | — |
| 2023-04-24 | $14.00 | $16.50 | 576,300 | — | — |
| 2023-04-21 | $14.10 | $16.62 | 1,140,500 | — | — |
| 2023-04-20 | $12.00 | $14.15 | 719,070 | — | — |
| 2023-04-19 | $10.30 | $12.14 | 151,930 | — | — |
| 2023-04-18 | $10.30 | $12.14 | 115,170 | — | — |
| 2023-04-17 | $10.40 | $12.26 | 390,630 | — | — |
| 2023-04-14 | $10.00 | $11.79 | 553,220 | — | — |
| 2023-04-13 | $10.50 | $12.38 | 531,370 | — | — |
| 2023-04-12 | $10.00 | $11.79 | 197,010 | — | — |
| 2023-04-11 | $10.10 | $11.91 | 422,480 | — | — |
| 2023-04-10 | $10.00 | $11.79 | 185,670 | — | — |
| 2023-04-06 | $10.60 | $12.50 | 283,160 | — | — |
| 2023-04-05 | $11.20 | $13.20 | 158,790 | — | — |
| 2023-04-04 | $11.10 | $13.08 | 425,830 | — | — |
| 2023-04-03 | $11.40 | $13.44 | 201,620 | — | — |
| 2023-03-31 | $11.60 | $13.67 | 196,340 | — | — |
| 2023-03-30 | $12.00 | $14.15 | 179,850 | — | — |
| 2023-03-29 | $13.20 | $15.56 | 88,080 | — | — |
| 2023-03-28 | $13.00 | $15.32 | 110,690 | — | — |
| 2023-03-27 | $12.80 | $15.09 | 182,780 | — | — |
| 2023-03-24 | $13.80 | $16.27 | 373,900 | — | — |
| 2023-03-23 | $13.10 | $15.44 | 314,050 | — | — |
| 2023-03-22 | $14.10 | $16.62 | 446,030 | — | — |
| 2023-03-21 | $15.90 | $18.74 | 284,640 | — | — |
| 2023-03-20 | $17.30 | $20.39 | 273,380 | — | — |
| 2023-03-17 | $16.00 | $18.86 | 410,680 | — | — |
| 2023-03-16 | $18.60 | $21.93 | 226,290 | — | — |
| 2023-03-15 | $18.40 | $21.69 | 359,660 | — | — |
| 2023-03-14 | $20.70 | $24.40 | 299,970 | — | — |
| 2023-03-13 | $20.30 | $23.93 | 403,440 | — | — |
| 2023-03-10 | $21.80 | $25.70 | 458,570 | — | — |
| 2023-03-09 | $22.40 | $26.41 | 274,040 | — | — |
| 2023-03-08 | $23.90 | $28.17 | 248,440 | — | — |
| 2023-03-07 | $23.60 | $27.82 | 235,660 | — | — |
| 2023-03-06 | $24.40 | $28.76 | 376,400 | — | — |
| 2023-03-03 | $24.20 | $28.53 | 1,641,570 | — | — |
| 2023-03-02 | $37.80 | $44.56 | 349,060 | — | — |
| 2023-03-01 | $37.60 | $44.32 | 167,200 | — | — |
| 2023-02-28 | $39.60 | $46.68 | 157,150 | — | — |
| 2023-02-27 | $40.10 | $47.27 | 127,070 | — | — |
| 2023-02-24 | $41.40 | $48.80 | 141,200 | — | — |
| 2023-02-23 | $44.20 | $52.10 | 102,780 | — | — |
| 2023-02-22 | $44.80 | $52.81 | 138,630 | — | — |
| 2023-02-21 | $44.40 | $52.34 | 158,120 | — | — |
| 2023-02-17 | $45.90 | $54.11 | 154,400 | — | — |
| 2023-02-16 | $45.40 | $53.52 | 350,190 | — | — |
| 2023-02-15 | $44.00 | $51.87 | 291,870 | — | — |
| 2023-02-14 | $40.10 | $47.27 | 176,030 | — | — |
| 2023-02-13 | $40.20 | $47.39 | 182,830 | — | — |
| 2023-02-10 | $41.50 | $48.92 | 376,620 | — | — |
| 2023-02-09 | $39.70 | $46.80 | 655,810 | — | — |
| 2023-02-08 | $51.30 | $60.47 | 228,180 | — | — |
| 2023-02-07 | $54.10 | $63.77 | 206,830 | — | — |
| 2023-02-06 | $57.10 | $67.31 | 122,950 | — | — |
| 2023-02-03 | $57.60 | $67.90 | 123,780 | — | — |
| 2023-02-02 | $59.10 | $69.67 | 202,010 | — | — |
| 2023-02-01 | $59.00 | $69.55 | 225,950 | — | — |
| 2023-01-31 | $57.60 | $67.90 | 212,490 | — | — |
| 2023-01-30 | $55.70 | $65.66 | 250,330 | — | — |
| 2023-01-27 | $59.00 | $69.55 | 185,790 | — | — |
| 2023-01-26 | $59.10 | $69.67 | 181,380 | — | — |
| 2023-01-25 | $61.10 | $72.03 | 144,090 | — | — |
| 2023-01-24 | $62.70 | $73.91 | 133,420 | — | — |
| 2023-01-23 | $62.40 | $73.56 | 228,870 | — | — |
| 2023-01-20 | $64.10 | $75.56 | 147,260 | — | — |
| 2023-01-19 | $61.30 | $72.26 | 81,010 | — | — |
| 2023-01-18 | $62.10 | $73.20 | 137,010 | — | — |
| 2023-01-17 | $62.10 | $73.20 | 200,450 | — | — |
| 2023-01-13 | $62.60 | $73.79 | 152,440 | — | — |
| 2023-01-12 | $61.60 | $72.62 | 242,810 | — | — |
| 2023-01-11 | $56.90 | $67.08 | 183,560 | — | — |
| 2023-01-10 | $57.00 | $67.19 | 306,900 | — | — |
| 2023-01-09 | $52.90 | $62.36 | 122,900 | — | — |
| 2023-01-06 | $54.10 | $63.77 | 132,600 | — | — |
| 2023-01-05 | $56.40 | $66.49 | 146,280 | — | — |
| 2023-01-04 | $54.30 | $64.01 | 149,560 | — | — |
| 2023-01-03 | $51.40 | $60.59 | 169,830 | — | — |