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
- 1980-03-18 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 | $12.03 | $18.61 | 293,800 | — | — |
| 2023-12-28 | $12.22 | $18.91 | 279,300 | — | — |
| 2023-12-27 | $12.15 | $18.80 | 387,300 | — | — |
| 2023-12-26 | $11.58 | $17.92 | 354,900 | — | — |
| 2023-12-22 | $11.58 | $17.92 | 232,600 | — | — |
| 2023-12-21 | $10.90 | $16.86 | 438,000 | — | — |
| 2023-12-20 | $11.14 | $17.20 | 481,900 | — | — |
| 2023-12-19 | $11.19 | $17.28 | 278,500 | — | — |
| 2023-12-18 | $10.85 | $16.76 | 562,800 | — | — |
| 2023-12-15 | $10.50 | $16.22 | 554,200 | — | — |
| 2023-12-14 | $9.85 | $15.21 | 265,200 | — | — |
| 2023-12-13 | $9.53 | $14.72 | 250,200 | — | — |
| 2023-12-12 | $9.13 | $14.10 | 240,500 | — | — |
| 2023-12-11 | $9.04 | $13.96 | 502,500 | — | — |
| 2023-12-08 | $8.51 | $13.14 | 675,100 | — | — |
| 2023-12-07 | $7.01 | $10.83 | 55,600 | — | — |
| 2023-12-06 | $6.82 | $10.53 | 86,400 | — | — |
| 2023-12-05 | $6.88 | $10.63 | 134,900 | — | — |
| 2023-12-04 | $7.33 | $11.32 | 150,100 | — | — |
| 2023-12-01 | $6.95 | $10.73 | 79,400 | — | — |
| 2023-11-30 | $6.71 | $10.36 | 59,600 | — | — |
| 2023-11-29 | $6.40 | $9.88 | 9,500 | — | — |
| 2023-11-28 | $6.39 | $9.87 | 13,200 | — | — |
| 2023-11-27 | $6.48 | $10.01 | 69,300 | — | — |
| 2023-11-24 | $6.50 | $10.04 | 24,500 | — | — |
| 2023-11-22 | $6.35 | $9.81 | 38,100 | — | — |
| 2023-11-21 | $6.78 | $10.47 | 41,400 | — | — |
| 2023-11-20 | $6.63 | $10.24 | 98,600 | — | — |
| 2023-11-17 | $6.31 | $9.74 | 73,400 | — | — |
| 2023-11-16 | $6.33 | $9.78 | 13,500 | — | — |
| 2023-11-15 | $6.58 | $10.16 | 76,300 | — | — |
| 2023-11-14 | $6.38 | $9.85 | 101,700 | — | — |
| 2023-11-13 | $6.14 | $9.48 | 164,700 | — | — |
| 2023-11-10 | $7.09 | $10.95 | 119,200 | — | — |
| 2023-11-09 | $6.71 | $10.36 | 54,100 | — | — |
| 2023-11-08 | $6.46 | $9.98 | 44,500 | — | — |
| 2023-11-07 | $6.45 | $9.96 | 57,200 | — | — |
| 2023-11-06 | $6.14 | $9.48 | 119,800 | — | — |
| 2023-11-03 | $6.06 | $9.36 | 87,000 | — | — |
| 2023-11-02 | $6.28 | $9.70 | 62,500 | — | — |
| 2023-11-01 | $6.29 | $9.71 | 53,800 | — | — |
| 2023-10-31 | $6.09 | $9.41 | 72,400 | — | — |
| 2023-10-30 | $6.09 | $9.41 | 121,700 | — | — |
| 2023-10-27 | $6.04 | $9.33 | 193,500 | — | — |
| 2023-10-26 | $6.47 | $9.99 | 65,900 | — | — |
| 2023-10-25 | $6.76 | $10.44 | 108,400 | — | — |
| 2023-10-24 | $6.59 | $10.18 | 103,700 | — | — |
| 2023-10-23 | $6.40 | $9.88 | 142,100 | — | — |
| 2023-10-20 | $6.97 | $10.76 | 115,700 | — | — |
| 2023-10-19 | $7.31 | $11.29 | 104,500 | — | — |
| 2023-10-18 | $7.44 | $11.49 | 125,000 | — | — |
| 2023-10-17 | $8.05 | $12.43 | 244,900 | — | — |
| 2023-10-16 | $7.81 | $12.06 | 271,400 | — | — |
| 2023-10-13 | $6.61 | $10.21 | 132,500 | — | — |
| 2023-10-12 | $7.38 | $11.40 | 115,500 | — | — |
| 2023-10-11 | $7.41 | $11.44 | 154,000 | — | — |
| 2023-10-10 | $7.35 | $11.35 | 229,300 | — | — |
| 2023-10-09 | $7.86 | $12.14 | 177,000 | — | — |
| 2023-10-06 | $7.29 | $11.26 | 145,600 | — | — |
| 2023-10-05 | $6.98 | $10.78 | 175,700 | — | — |
| 2023-10-04 | $6.72 | $10.38 | 102,200 | — | — |
| 2023-10-03 | $6.65 | $10.27 | 148,000 | — | — |
| 2023-10-02 | $6.36 | $9.82 | 584,300 | — | — |
| 2023-09-29 | $7.94 | $12.26 | 364,200 | — | — |
| 2023-09-28 | $7.25 | $11.20 | 154,100 | — | — |
| 2023-09-27 | $7.22 | $11.15 | 231,300 | — | — |
| 2023-09-26 | $6.87 | $10.61 | 184,800 | — | — |
| 2023-09-25 | $6.88 | $10.63 | 467,000 | — | — |
| 2023-09-22 | $6.39 | $9.87 | 233,800 | — | — |
| 2023-09-21 | $5.73 | $8.85 | 49,100 | — | — |
| 2023-09-20 | $5.79 | $8.94 | 68,600 | — | — |
| 2023-09-19 | $5.95 | $9.19 | 139,700 | — | — |
| 2023-09-18 | $6.14 | $9.48 | 217,900 | — | — |
| 2023-09-15 | $5.65 | $8.73 | 83,300 | — | — |
| 2023-09-14 | $5.62 | $8.68 | 177,200 | — | — |
| 2023-09-13 | $5.20 | $8.03 | 157,400 | — | — |
| 2023-09-12 | $5.18 | $8.00 | 207,900 | — | — |
| 2023-09-11 | $5.08 | $7.85 | 310,400 | — | — |
| 2023-09-08 | $4.64 | $7.17 | 23,400 | — | — |
| 2023-09-07 | $4.53 | $7.00 | 13,000 | — | — |
| 2023-09-06 | $4.44 | $6.86 | 23,900 | — | — |
| 2023-09-05 | $4.56 | $7.04 | 25,700 | — | — |
| 2023-09-01 | $4.65 | $7.18 | 27,600 | — | — |
| 2023-08-31 | $4.59 | $7.09 | 18,400 | — | — |
| 2023-08-30 | $4.50 | $6.95 | 12,500 | — | — |
| 2023-08-29 | $4.48 | $6.92 | 12,800 | — | — |
| 2023-08-28 | $4.35 | $6.72 | 16,000 | — | — |
| 2023-08-25 | $4.38 | $6.76 | 5,700 | — | — |
| 2023-08-24 | $4.37 | $6.75 | 8,700 | — | — |
| 2023-08-23 | $4.46 | $6.89 | 5,400 | — | — |
| 2023-08-22 | $4.43 | $6.84 | 10,000 | — | — |
| 2023-08-21 | $4.47 | $6.90 | 22,600 | — | — |
| 2023-08-18 | $4.44 | $6.86 | 6,800 | — | — |
| 2023-08-17 | $4.47 | $6.90 | 8,100 | — | — |
| 2023-08-16 | $4.59 | $7.09 | 14,000 | — | — |
| 2023-08-15 | $4.54 | $7.01 | 6,900 | — | — |
| 2023-08-14 | $4.59 | $7.09 | 32,900 | — | — |
| 2023-08-11 | $4.48 | $6.92 | 10,200 | — | — |
| 2023-08-10 | $4.46 | $6.89 | 33,700 | — | — |
| 2023-08-09 | $4.38 | $6.76 | 3,800 | — | — |
| 2023-08-08 | $4.35 | $6.72 | 26,900 | — | — |
| 2023-08-07 | $4.47 | $6.90 | 23,800 | — | — |
| 2023-08-04 | $4.54 | $7.01 | 41,600 | — | — |
| 2023-08-03 | $4.48 | $6.92 | 32,100 | — | — |
| 2023-08-02 | $4.39 | $6.78 | 37,700 | — | — |
| 2023-08-01 | $4.37 | $6.75 | 16,900 | — | — |
| 2023-07-31 | $4.45 | $6.87 | 36,100 | — | — |
| 2023-07-28 | $4.47 | $6.90 | 29,000 | — | — |
| 2023-07-27 | $4.40 | $6.80 | 19,900 | — | — |
| 2023-07-26 | $4.46 | $6.89 | 17,800 | — | — |
| 2023-07-25 | $4.35 | $6.72 | 50,100 | — | — |
| 2023-07-24 | $4.28 | $6.61 | 58,600 | — | — |
| 2023-07-21 | $4.24 | $6.55 | 28,900 | — | — |
| 2023-07-20 | $4.29 | $6.63 | 25,600 | — | — |
| 2023-07-19 | $4.19 | $6.47 | 53,000 | — | — |
| 2023-07-18 | $4.12 | $6.36 | 28,900 | — | — |
| 2023-07-17 | $4.10 | $6.33 | 17,800 | — | — |
| 2023-07-14 | $4.01 | $6.19 | 8,300 | — | — |
| 2023-07-13 | $4.03 | $6.22 | 4,200 | — | — |
| 2023-07-12 | $4.11 | $6.35 | 8,700 | — | — |
| 2023-07-11 | $4.05 | $6.25 | 9,800 | — | — |
| 2023-07-10 | $3.97 | $6.13 | 25,800 | — | — |
| 2023-07-07 | $3.99 | $6.16 | 9,800 | — | — |
| 2023-07-06 | $4.01 | $6.19 | 6,500 | — | — |
| 2023-07-05 | $4.02 | $6.21 | 6,200 | — | — |
| 2023-07-03 | $4.01 | $6.19 | 8,400 | — | — |
| 2023-06-30 | $4.17 | $6.44 | 10,500 | — | — |
| 2023-06-29 | $4.10 | $6.33 | 8,200 | — | — |
| 2023-06-28 | $4.01 | $6.19 | 10,100 | — | — |
| 2023-06-27 | $4.15 | $6.41 | 82,300 | — | — |
| 2023-06-26 | $3.88 | $5.99 | 15,700 | — | — |
| 2023-06-23 | $3.88 | $5.99 | 17,200 | — | — |
| 2023-06-22 | $4.02 | $6.21 | 10,400 | — | — |
| 2023-06-21 | $4.02 | $6.21 | 25,100 | — | — |
| 2023-06-20 | $3.90 | $6.02 | 43,700 | — | — |
| 2023-06-16 | $3.88 | $5.99 | 13,600 | — | — |
| 2023-06-15 | $3.98 | $6.15 | 39,100 | — | — |
| 2023-06-14 | $4.13 | $6.38 | 29,100 | — | — |
| 2023-06-13 | $4.22 | $6.52 | 41,900 | — | — |
| 2023-06-12 | $4.03 | $6.22 | 85,500 | — | — |
| 2023-06-09 | $3.71 | $5.73 | 14,200 | — | — |
| 2023-06-08 | $3.84 | $5.93 | 21,100 | — | — |
| 2023-06-07 | $3.79 | $5.85 | 8,900 | — | — |
| 2023-06-06 | $3.75 | $5.79 | 21,600 | — | — |
| 2023-06-05 | $3.87 | $5.98 | 11,500 | — | — |
| 2023-06-02 | $3.91 | $6.04 | 11,600 | — | — |
| 2023-06-01 | $3.79 | $5.85 | 22,700 | — | — |
| 2023-05-31 | $3.81 | $5.88 | 13,500 | — | — |
| 2023-05-30 | $3.89 | $6.01 | 13,600 | — | — |
| 2023-05-26 | $3.79 | $5.85 | 6,700 | — | — |
| 2023-05-25 | $3.82 | $5.90 | 1,800 | — | — |
| 2023-05-24 | $3.84 | $5.93 | 2,600 | — | — |
| 2023-05-23 | $3.88 | $5.99 | 6,700 | — | — |
| 2023-05-22 | $4.04 | $6.24 | 1,800 | — | — |
| 2023-05-19 | $3.97 | $6.13 | 8,700 | — | — |
| 2023-05-18 | $3.88 | $5.99 | 21,100 | — | — |
| 2023-05-17 | $3.93 | $6.07 | 9,500 | — | — |
| 2023-05-16 | $3.89 | $6.01 | 2,600 | — | — |
| 2023-05-15 | $3.82 | $5.90 | 47,000 | — | — |
| 2023-05-12 | $3.73 | $5.76 | 28,400 | — | — |
| 2023-05-11 | $3.78 | $5.84 | 6,800 | — | — |
| 2023-05-10 | $3.80 | $5.87 | 15,100 | — | — |
| 2023-05-09 | $3.75 | $5.79 | 54,900 | — | — |
| 2023-05-08 | $3.72 | $5.74 | 34,900 | — | — |
| 2023-05-05 | $3.83 | $5.91 | 27,200 | — | — |
| 2023-05-04 | $3.72 | $5.74 | 57,000 | — | — |
| 2023-05-03 | $3.86 | $5.96 | 19,500 | — | — |
| 2023-05-02 | $3.83 | $5.91 | 94,000 | — | — |
| 2023-05-01 | $3.70 | $5.71 | 157,200 | — | — |
| 2023-04-28 | $3.72 | $5.74 | 54,700 | — | — |
| 2023-04-27 | $3.87 | $5.98 | 7,100 | — | — |
| 2023-04-26 | $4.00 | $6.18 | 20,100 | — | — |
| 2023-04-25 | $4.13 | $6.38 | 2,000 | — | — |
| 2023-04-24 | $4.11 | $6.35 | 11,900 | — | — |
| 2023-04-21 | $4.11 | $6.35 | 21,800 | — | — |
| 2023-04-20 | $4.34 | $6.70 | 7,100 | — | — |
| 2023-04-19 | $4.37 | $6.75 | 3,100 | — | — |
| 2023-04-18 | $4.34 | $6.70 | 5,200 | — | — |
| 2023-04-17 | $4.37 | $6.75 | 30,000 | — | — |
| 2023-04-14 | $4.38 | $6.76 | 15,400 | — | — |
| 2023-04-13 | $4.33 | $6.69 | 15,300 | — | — |
| 2023-04-12 | $4.34 | $6.70 | 8,600 | — | — |
| 2023-04-11 | $4.37 | $6.75 | 8,400 | — | — |
| 2023-04-10 | $4.26 | $6.58 | 17,100 | — | — |
| 2023-04-06 | $4.03 | $6.22 | 14,500 | — | — |
| 2023-04-05 | $3.89 | $6.01 | 4,700 | — | — |
| 2023-04-04 | $3.89 | $6.01 | 4,400 | — | — |
| 2023-04-03 | $3.96 | $6.12 | 8,400 | — | — |
| 2023-03-31 | $3.96 | $6.12 | 16,300 | — | — |
| 2023-03-30 | $3.97 | $6.13 | 4,400 | — | — |
| 2023-03-29 | $3.96 | $6.12 | 7,300 | — | — |
| 2023-03-28 | $3.93 | $6.07 | 19,100 | — | — |
| 2023-03-27 | $3.86 | $5.96 | 28,700 | — | — |
| 2023-03-24 | $3.66 | $5.65 | 10,100 | — | — |
| 2023-03-23 | $3.85 | $5.95 | 15,100 | — | — |
| 2023-03-22 | $3.85 | $5.95 | 12,000 | — | — |
| 2023-03-21 | $3.88 | $5.99 | 3,700 | — | — |
| 2023-03-20 | $3.86 | $5.96 | 3,800 | — | — |
| 2023-03-17 | $3.92 | $6.05 | 10,900 | — | — |
| 2023-03-16 | $4.09 | $6.32 | 1,400 | — | — |
| 2023-03-15 | $4.06 | $6.27 | 15,600 | — | — |
| 2023-03-14 | $4.02 | $6.21 | 21,000 | — | — |
| 2023-03-13 | $4.16 | $6.42 | 35,700 | — | — |
| 2023-03-10 | $4.12 | $6.36 | 11,400 | — | — |
| 2023-03-09 | $4.35 | $6.72 | 10,200 | — | — |
| 2023-03-08 | $4.40 | $6.80 | 4,600 | — | — |
| 2023-03-07 | $4.41 | $6.81 | 5,400 | — | — |
| 2023-03-06 | $4.55 | $7.03 | 17,200 | — | — |
| 2023-03-03 | $4.61 | $7.12 | 7,500 | — | — |
| 2023-03-02 | $4.58 | $7.07 | 1,900 | — | — |
| 2023-03-01 | $4.55 | $7.03 | 19,900 | — | — |
| 2023-02-28 | $4.52 | $6.98 | 26,200 | — | — |
| 2023-02-27 | $4.63 | $7.15 | 16,900 | — | — |
| 2023-02-24 | $4.46 | $6.89 | 9,000 | — | — |
| 2023-02-23 | $4.50 | $6.95 | 30,500 | — | — |
| 2023-02-22 | $4.39 | $6.78 | 34,200 | — | — |
| 2023-02-21 | $4.75 | $7.34 | 9,200 | — | — |
| 2023-02-17 | $4.78 | $7.38 | 6,700 | — | — |
| 2023-02-16 | $4.76 | $7.35 | 6,600 | — | — |
| 2023-02-15 | $4.77 | $7.37 | 16,300 | — | — |
| 2023-02-14 | $4.70 | $7.26 | 2,600 | — | — |
| 2023-02-13 | $4.70 | $7.26 | 16,300 | — | — |
| 2023-02-10 | $4.83 | $7.46 | 23,600 | — | — |
| 2023-02-09 | $4.74 | $7.32 | 9,200 | — | — |
| 2023-02-08 | $4.86 | $7.51 | 18,400 | — | — |
| 2023-02-07 | $4.90 | $7.57 | 26,100 | — | — |
| 2023-02-06 | $4.82 | $7.44 | 39,600 | — | — |
| 2023-02-03 | $4.80 | $7.41 | 16,700 | — | — |
| 2023-02-02 | $4.90 | $7.57 | 19,000 | — | — |
| 2023-02-01 | $4.87 | $7.52 | 25,500 | — | — |
| 2023-01-31 | $4.90 | $7.57 | 15,300 | — | — |
| 2023-01-30 | $4.86 | $7.51 | 20,700 | — | — |
| 2023-01-27 | $4.84 | $7.47 | 8,900 | — | — |
| 2023-01-26 | $4.82 | $7.44 | 18,600 | — | — |
| 2023-01-25 | $4.81 | $7.43 | 12,800 | — | — |
| 2023-01-24 | $4.80 | $7.41 | 6,000 | — | — |
| 2023-01-23 | $4.69 | $7.24 | 50,000 | — | — |
| 2023-01-20 | $4.57 | $7.06 | 26,100 | — | — |
| 2023-01-19 | $4.87 | $7.52 | 6,000 | — | — |
| 2023-01-18 | $4.89 | $7.55 | 42,900 | — | — |
| 2023-01-17 | $5.00 | $7.72 | 79,500 | — | — |
| 2023-01-13 | $4.83 | $7.46 | 28,400 | — | — |
| 2023-01-12 | $4.82 | $7.44 | 34,200 | — | — |
| 2023-01-11 | $4.82 | $7.44 | 17,400 | — | — |
| 2023-01-10 | $4.84 | $7.47 | 37,200 | — | — |
| 2023-01-09 | $4.76 | $7.35 | 116,700 | — | — |
| 2023-01-06 | $4.58 | $7.07 | 25,000 | — | — |
| 2023-01-05 | $4.58 | $7.07 | 25,600 | — | — |
| 2023-01-04 | $4.62 | $7.13 | 18,700 | — | — |
| 2023-01-03 | $4.65 | $7.18 | 43,600 | — | — |