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
- 1993-03-04 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 | $6.93 | $8.67 | 1,088,400 | — | — |
| 2023-12-28 | $7.13 | $8.92 | 3,062,100 | — | — |
| 2023-12-27 | $6.70 | $8.38 | 629,700 | — | — |
| 2023-12-26 | $6.76 | $8.46 | 724,600 | — | — |
| 2023-12-22 | $6.69 | $8.37 | 755,800 | — | — |
| 2023-12-21 | $6.70 | $8.38 | 1,242,600 | — | — |
| 2023-12-20 | $6.57 | $8.22 | 1,162,600 | — | — |
| 2023-12-19 | $6.58 | $8.23 | 1,958,600 | — | — |
| 2023-12-18 | $6.39 | $8.00 | 1,585,700 | — | — |
| 2023-12-15 | $6.34 | $7.93 | 4,013,600 | — | — |
| 2023-12-14 | $6.53 | $8.17 | 3,098,000 | — | — |
| 2023-12-13 | $6.36 | $7.96 | 2,688,100 | — | — |
| 2023-12-12 | $6.47 | $8.10 | 1,145,600 | — | — |
| 2023-12-11 | $6.45 | $8.07 | 1,016,200 | — | — |
| 2023-12-08 | $6.48 | $8.11 | 1,032,800 | — | — |
| 2023-12-07 | $6.55 | $8.20 | 1,172,700 | — | — |
| 2023-12-06 | $6.59 | $8.25 | 758,000 | — | — |
| 2023-12-05 | $6.64 | $8.31 | 1,044,500 | — | — |
| 2023-12-04 | $6.68 | $8.36 | 1,682,600 | — | — |
| 2023-12-01 | $6.59 | $8.25 | 1,607,000 | — | — |
| 2023-11-30 | $6.51 | $8.15 | 1,787,300 | — | — |
| 2023-11-29 | $6.45 | $8.07 | 3,201,200 | — | — |
| 2023-11-28 | $6.33 | $7.92 | 722,600 | — | — |
| 2023-11-27 | $6.50 | $8.13 | 1,182,500 | — | — |
| 2023-11-24 | $6.60 | $8.26 | 307,600 | — | — |
| 2023-11-22 | $6.66 | $8.33 | 2,657,500 | — | — |
| 2023-11-21 | $6.41 | $8.02 | 1,180,000 | — | — |
| 2023-11-20 | $6.49 | $8.12 | 1,644,500 | — | — |
| 2023-11-17 | $6.58 | $8.23 | 1,049,700 | — | — |
| 2023-11-16 | $6.62 | $8.28 | 704,300 | — | — |
| 2023-11-15 | $6.69 | $8.37 | 899,900 | — | — |
| 2023-11-14 | $6.78 | $8.48 | 647,000 | — | — |
| 2023-11-13 | $6.57 | $8.22 | 680,700 | — | — |
| 2023-11-10 | $6.60 | $8.26 | 893,700 | — | — |
| 2023-11-09 | $6.40 | $8.01 | 1,047,000 | — | — |
| 2023-11-08 | $6.27 | $7.85 | 551,900 | — | — |
| 2023-11-07 | $6.40 | $8.01 | 851,700 | — | — |
| 2023-11-06 | $6.41 | $7.98 | 532,700 | — | — |
| 2023-11-03 | $6.42 | $8.00 | 1,785,900 | — | — |
| 2023-11-02 | $6.27 | $7.81 | 835,000 | — | — |
| 2023-11-01 | $6.27 | $7.81 | 843,800 | — | — |
| 2023-10-31 | $6.20 | $7.72 | 1,139,500 | — | — |
| 2023-10-30 | $6.33 | $7.88 | 1,019,500 | — | — |
| 2023-10-27 | $6.21 | $7.74 | 1,739,600 | — | — |
| 2023-10-26 | $6.57 | $8.18 | 793,100 | — | — |
| 2023-10-25 | $6.58 | $8.20 | 553,300 | — | — |
| 2023-10-24 | $6.68 | $8.32 | 1,391,900 | — | — |
| 2023-10-23 | $6.60 | $8.22 | 890,200 | — | — |
| 2023-10-20 | $6.76 | $8.42 | 1,082,000 | — | — |
| 2023-10-19 | $6.71 | $8.36 | 770,800 | — | — |
| 2023-10-18 | $6.88 | $8.57 | 653,600 | — | — |
| 2023-10-17 | $6.97 | $8.68 | 656,600 | — | — |
| 2023-10-16 | $6.95 | $8.66 | 877,800 | — | — |
| 2023-10-13 | $6.83 | $8.51 | 682,500 | — | — |
| 2023-10-12 | $6.84 | $8.52 | 585,900 | — | — |
| 2023-10-11 | $7.01 | $8.73 | 692,700 | — | — |
| 2023-10-10 | $6.91 | $8.61 | 891,200 | — | — |
| 2023-10-09 | $6.98 | $8.69 | 505,000 | — | — |
| 2023-10-06 | $7.03 | $8.76 | 776,500 | — | — |
| 2023-10-05 | $7.08 | $8.82 | 711,200 | — | — |
| 2023-10-04 | $7.06 | $8.79 | 1,425,100 | — | — |
| 2023-10-03 | $6.75 | $8.41 | 2,069,500 | — | — |
| 2023-10-02 | $7.00 | $8.72 | 1,346,100 | — | — |
| 2023-09-29 | $7.00 | $8.72 | 986,900 | — | — |
| 2023-09-28 | $7.11 | $8.86 | 2,503,800 | — | — |
| 2023-09-27 | $6.93 | $8.63 | 1,052,300 | — | — |
| 2023-09-26 | $6.82 | $8.49 | 938,300 | — | — |
| 2023-09-25 | $7.03 | $8.76 | 464,100 | — | — |
| 2023-09-22 | $7.09 | $8.83 | 443,500 | — | — |
| 2023-09-21 | $7.20 | $8.97 | 707,900 | — | — |
| 2023-09-20 | $7.18 | $8.94 | 393,900 | — | — |
| 2023-09-19 | $7.17 | $8.93 | 590,400 | — | — |
| 2023-09-18 | $7.17 | $8.93 | 669,700 | — | — |
| 2023-09-15 | $7.21 | $8.98 | 2,246,900 | — | — |
| 2023-09-14 | $7.15 | $8.91 | 653,800 | — | — |
| 2023-09-13 | $7.07 | $8.81 | 1,139,200 | — | — |
| 2023-09-12 | $7.13 | $8.88 | 1,053,300 | — | — |
| 2023-09-11 | $7.09 | $8.83 | 881,000 | — | — |
| 2023-09-08 | $7.14 | $8.89 | 493,500 | — | — |
| 2023-09-07 | $7.22 | $8.99 | 1,188,300 | — | — |
| 2023-09-06 | $7.23 | $9.01 | 763,400 | — | — |
| 2023-09-05 | $7.12 | $8.87 | 1,499,200 | — | — |
| 2023-09-01 | $7.34 | $9.14 | 1,446,300 | — | — |
| 2023-08-31 | $7.30 | $9.09 | 1,036,000 | — | — |
| 2023-08-30 | $7.29 | $9.08 | 1,791,500 | — | — |
| 2023-08-29 | $7.12 | $8.87 | 858,500 | — | — |
| 2023-08-28 | $7.02 | $8.74 | 838,800 | — | — |
| 2023-08-25 | $7.00 | $8.72 | 807,900 | — | — |
| 2023-08-24 | $6.94 | $8.64 | 656,600 | — | — |
| 2023-08-23 | $7.00 | $8.72 | 1,179,300 | — | — |
| 2023-08-22 | $7.02 | $8.74 | 1,309,100 | — | — |
| 2023-08-21 | $7.09 | $8.83 | 1,612,500 | — | — |
| 2023-08-18 | $7.23 | $9.01 | 1,225,900 | — | — |
| 2023-08-17 | $7.04 | $8.77 | 1,150,700 | — | — |
| 2023-08-16 | $6.93 | $8.63 | 1,434,300 | — | — |
| 2023-08-15 | $6.87 | $8.56 | 2,167,700 | — | — |
| 2023-08-14 | $6.79 | $8.46 | 819,800 | — | — |
| 2023-08-11 | $6.70 | $8.35 | 734,300 | — | — |
| 2023-08-10 | $6.67 | $8.31 | 1,677,700 | — | — |
| 2023-08-09 | $6.63 | $8.26 | 929,400 | — | — |
| 2023-08-08 | $6.44 | $8.02 | 731,900 | — | — |
| 2023-08-07 | $6.58 | $8.16 | 738,900 | — | — |
| 2023-08-04 | $6.49 | $8.05 | 486,500 | — | — |
| 2023-08-03 | $6.51 | $8.07 | 535,800 | — | — |
| 2023-08-02 | $6.61 | $8.20 | 1,125,900 | — | — |
| 2023-08-01 | $6.89 | $8.54 | 797,800 | — | — |
| 2023-07-31 | $6.96 | $8.63 | 1,991,800 | — | — |
| 2023-07-28 | $6.75 | $8.37 | 1,958,400 | — | — |
| 2023-07-27 | $6.98 | $8.65 | 947,300 | — | — |
| 2023-07-26 | $7.04 | $8.73 | 532,500 | — | — |
| 2023-07-25 | $7.13 | $8.84 | 806,300 | — | — |
| 2023-07-24 | $7.14 | $8.85 | 935,300 | — | — |
| 2023-07-21 | $7.16 | $8.88 | 790,800 | — | — |
| 2023-07-20 | $7.30 | $9.05 | 873,600 | — | — |
| 2023-07-19 | $7.41 | $9.19 | 800,800 | — | — |
| 2023-07-18 | $7.30 | $9.05 | 597,600 | — | — |
| 2023-07-17 | $7.17 | $8.89 | 911,300 | — | — |
| 2023-07-14 | $7.05 | $8.74 | 577,600 | — | — |
| 2023-07-13 | $7.10 | $8.80 | 1,057,200 | — | — |
| 2023-07-12 | $6.81 | $8.44 | 1,042,600 | — | — |
| 2023-07-11 | $6.78 | $8.41 | 888,900 | — | — |
| 2023-07-10 | $6.83 | $8.47 | 486,100 | — | — |
| 2023-07-07 | $6.82 | $8.46 | 607,600 | — | — |
| 2023-07-06 | $6.80 | $8.43 | 890,600 | — | — |
| 2023-07-05 | $6.84 | $8.48 | 1,365,000 | — | — |
| 2023-07-03 | $6.82 | $8.46 | 516,500 | — | — |
| 2023-06-30 | $6.86 | $8.51 | 706,000 | — | — |
| 2023-06-29 | $7.00 | $8.68 | 729,400 | — | — |
| 2023-06-28 | $6.86 | $8.51 | 684,000 | — | — |
| 2023-06-27 | $6.79 | $8.42 | 455,300 | — | — |
| 2023-06-26 | $6.82 | $8.46 | 833,400 | — | — |
| 2023-06-23 | $6.82 | $8.46 | 1,231,000 | — | — |
| 2023-06-22 | $6.93 | $8.59 | 1,024,900 | — | — |
| 2023-06-21 | $7.00 | $8.68 | 1,087,400 | — | — |
| 2023-06-20 | $6.88 | $8.53 | 858,600 | — | — |
| 2023-06-16 | $6.97 | $8.64 | 3,409,900 | — | — |
| 2023-06-15 | $7.21 | $8.94 | 1,311,000 | — | — |
| 2023-06-14 | $7.31 | $9.06 | 1,164,200 | — | — |
| 2023-06-13 | $7.38 | $9.15 | 1,332,100 | — | — |
| 2023-06-12 | $7.14 | $8.85 | 1,494,500 | — | — |
| 2023-06-09 | $7.16 | $8.88 | 997,500 | — | — |
| 2023-06-08 | $7.26 | $9.00 | 1,033,500 | — | — |
| 2023-06-07 | $7.32 | $9.08 | 1,236,500 | — | — |
| 2023-06-06 | $7.20 | $8.93 | 1,933,600 | — | — |
| 2023-06-05 | $7.01 | $8.69 | 968,400 | — | — |
| 2023-06-02 | $7.01 | $8.69 | 923,200 | — | — |
| 2023-06-01 | $6.89 | $8.54 | 1,736,600 | — | — |
| 2023-05-31 | $6.80 | $8.43 | 1,330,700 | — | — |
| 2023-05-30 | $6.82 | $8.46 | 1,096,200 | — | — |
| 2023-05-26 | $6.84 | $8.48 | 797,800 | — | — |
| 2023-05-25 | $6.80 | $8.43 | 844,000 | — | — |
| 2023-05-24 | $6.86 | $8.51 | 965,200 | — | — |
| 2023-05-23 | $6.96 | $8.63 | 1,322,200 | — | — |
| 2023-05-22 | $7.01 | $8.69 | 940,900 | — | — |
| 2023-05-19 | $7.01 | $8.69 | 2,266,100 | — | — |
| 2023-05-18 | $7.02 | $8.70 | 1,591,200 | — | — |
| 2023-05-17 | $6.99 | $8.67 | 1,064,200 | — | — |
| 2023-05-16 | $7.01 | $8.69 | 1,051,000 | — | — |
| 2023-05-15 | $7.02 | $8.70 | 1,458,600 | — | — |
| 2023-05-12 | $7.00 | $8.68 | 1,684,700 | — | — |
| 2023-05-11 | $7.01 | $8.69 | 5,915,800 | — | — |
| 2023-05-10 | $6.57 | $8.15 | 1,204,500 | — | — |
| 2023-05-09 | $6.64 | $8.23 | 1,111,500 | — | — |
| 2023-05-08 | $6.53 | $8.06 | 1,083,300 | — | — |
| 2023-05-05 | $6.55 | $8.08 | 1,059,000 | — | — |
| 2023-05-04 | $6.37 | $7.86 | 1,229,400 | — | — |
| 2023-05-03 | $6.29 | $7.76 | 1,585,200 | — | — |
| 2023-05-02 | $6.20 | $7.65 | 1,909,500 | — | — |
| 2023-05-01 | $6.11 | $7.54 | 1,143,800 | — | — |
| 2023-04-28 | $6.24 | $7.70 | 1,716,700 | — | — |
| 2023-04-27 | $6.16 | $7.60 | 1,753,400 | — | — |
| 2023-04-26 | $6.18 | $7.63 | 1,292,300 | — | — |
| 2023-04-25 | $6.25 | $7.71 | 1,080,500 | — | — |
| 2023-04-24 | $6.41 | $7.91 | 1,202,400 | — | — |
| 2023-04-21 | $6.49 | $8.01 | 763,600 | — | — |
| 2023-04-20 | $6.54 | $8.07 | 784,700 | — | — |
| 2023-04-19 | $6.45 | $7.96 | 1,328,100 | — | — |
| 2023-04-18 | $6.47 | $7.99 | 1,802,800 | — | — |
| 2023-04-17 | $6.43 | $7.94 | 1,210,300 | — | — |
| 2023-04-14 | $6.42 | $7.92 | 1,418,600 | — | — |
| 2023-04-13 | $6.33 | $7.81 | 960,300 | — | — |
| 2023-04-12 | $6.25 | $7.71 | 1,526,800 | — | — |
| 2023-04-11 | $6.10 | $7.53 | 2,591,200 | — | — |
| 2023-04-10 | $5.92 | $7.31 | 617,400 | — | — |
| 2023-04-06 | $5.95 | $7.34 | 1,159,100 | — | — |
| 2023-04-05 | $5.86 | $7.23 | 922,200 | — | — |
| 2023-04-04 | $5.90 | $7.28 | 1,371,200 | — | — |
| 2023-04-03 | $5.83 | $7.20 | 1,153,000 | — | — |
| 2023-03-31 | $5.86 | $7.23 | 870,100 | — | — |
| 2023-03-30 | $5.79 | $7.15 | 471,000 | — | — |
| 2023-03-29 | $5.77 | $7.12 | 978,600 | — | — |
| 2023-03-28 | $5.76 | $7.11 | 435,000 | — | — |
| 2023-03-27 | $5.81 | $7.17 | 900,300 | — | — |
| 2023-03-24 | $5.81 | $7.17 | 727,800 | — | — |
| 2023-03-23 | $5.69 | $7.02 | 742,900 | — | — |
| 2023-03-22 | $5.69 | $7.02 | 997,100 | — | — |
| 2023-03-21 | $5.78 | $7.13 | 1,599,300 | — | — |
| 2023-03-20 | $5.67 | $7.00 | 968,500 | — | — |
| 2023-03-17 | $5.62 | $6.94 | 3,590,300 | — | — |
| 2023-03-16 | $5.72 | $7.06 | 1,127,400 | — | — |
| 2023-03-15 | $5.70 | $7.04 | 1,327,000 | — | — |
| 2023-03-14 | $5.75 | $7.10 | 1,076,300 | — | — |
| 2023-03-13 | $5.65 | $6.97 | 1,714,400 | — | — |
| 2023-03-10 | $5.80 | $7.16 | 1,267,100 | — | — |
| 2023-03-09 | $5.90 | $7.28 | 1,276,800 | — | — |
| 2023-03-08 | $5.87 | $7.24 | 1,071,200 | — | — |
| 2023-03-07 | $5.82 | $7.18 | 1,126,900 | — | — |
| 2023-03-06 | $5.90 | $7.28 | 1,025,100 | — | — |
| 2023-03-03 | $5.96 | $7.36 | 696,400 | — | — |
| 2023-03-02 | $5.97 | $7.37 | 865,500 | — | — |
| 2023-03-01 | $6.00 | $7.41 | 1,471,700 | — | — |
| 2023-02-28 | $5.97 | $7.37 | 984,400 | — | — |
| 2023-02-27 | $5.95 | $7.34 | 663,900 | — | — |
| 2023-02-24 | $6.08 | $7.50 | 1,085,700 | — | — |
| 2023-02-23 | $6.07 | $7.49 | 1,790,300 | — | — |
| 2023-02-22 | $6.08 | $7.50 | 1,602,800 | — | — |
| 2023-02-21 | $6.11 | $7.54 | 1,587,100 | — | — |
| 2023-02-17 | $6.29 | $7.76 | 2,754,600 | — | — |
| 2023-02-16 | $6.21 | $7.66 | 3,058,700 | — | — |
| 2023-02-15 | $6.16 | $7.60 | 1,075,500 | — | — |
| 2023-02-14 | $6.07 | $7.49 | 1,593,600 | — | — |
| 2023-02-13 | $6.16 | $7.57 | 1,265,200 | — | — |
| 2023-02-10 | $6.02 | $7.39 | 3,380,100 | — | — |
| 2023-02-09 | $5.96 | $7.32 | 557,500 | — | — |
| 2023-02-08 | $5.88 | $7.22 | 678,800 | — | — |
| 2023-02-07 | $5.84 | $7.17 | 971,700 | — | — |
| 2023-02-06 | $5.77 | $7.09 | 881,200 | — | — |
| 2023-02-03 | $5.83 | $7.16 | 1,704,800 | — | — |
| 2023-02-02 | $5.91 | $7.26 | 1,295,900 | — | — |
| 2023-02-01 | $5.79 | $7.11 | 1,801,200 | — | — |
| 2023-01-31 | $5.76 | $7.07 | 5,290,800 | — | — |
| 2023-01-30 | $5.58 | $6.85 | 2,275,700 | — | — |
| 2023-01-27 | $5.59 | $6.87 | 2,844,400 | — | — |
| 2023-01-26 | $5.60 | $6.88 | 800,200 | — | — |
| 2023-01-25 | $5.60 | $6.88 | 497,100 | — | — |
| 2023-01-24 | $5.63 | $6.91 | 410,800 | — | — |
| 2023-01-23 | $5.70 | $7.00 | 450,500 | — | — |
| 2023-01-20 | $5.75 | $7.06 | 688,900 | — | — |
| 2023-01-19 | $5.78 | $7.10 | 709,100 | — | — |
| 2023-01-18 | $5.82 | $7.15 | 501,300 | — | — |
| 2023-01-17 | $5.79 | $7.11 | 498,100 | — | — |
| 2023-01-13 | $5.76 | $7.07 | 546,100 | — | — |
| 2023-01-12 | $5.81 | $7.14 | 486,000 | — | — |
| 2023-01-11 | $5.83 | $7.16 | 476,500 | — | — |
| 2023-01-10 | $5.82 | $7.15 | 577,200 | — | — |
| 2023-01-09 | $5.64 | $6.93 | 346,000 | — | — |
| 2023-01-06 | $5.66 | $6.95 | 489,800 | — | — |
| 2023-01-05 | $5.46 | $6.71 | 499,400 | — | — |
| 2023-01-04 | $5.57 | $6.84 | 493,300 | — | — |
| 2023-01-03 | $5.51 | $6.77 | 1,024,500 | — | — |