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
- 1986-07-24 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 | $5.40 | $41.12 | 2,775,900 | — | — |
| 2023-12-28 | $5.50 | $41.88 | 1,731,800 | — | — |
| 2023-12-27 | $5.42 | $41.27 | 1,701,200 | — | — |
| 2023-12-26 | $5.41 | $41.20 | 1,407,300 | — | — |
| 2023-12-22 | $5.28 | $40.21 | 1,346,600 | — | — |
| 2023-12-21 | $5.29 | $40.28 | 1,848,900 | — | — |
| 2023-12-20 | $5.20 | $39.60 | 2,327,200 | — | — |
| 2023-12-19 | $5.25 | $39.98 | 1,655,200 | — | — |
| 2023-12-18 | $5.21 | $39.68 | 2,008,500 | — | — |
| 2023-12-15 | $5.36 | $40.82 | 9,446,200 | — | — |
| 2023-12-14 | $5.53 | $42.11 | 4,669,400 | — | — |
| 2023-12-13 | $5.20 | $39.60 | 3,314,800 | — | — |
| 2023-12-12 | $4.83 | $36.78 | 1,697,900 | — | — |
| 2023-12-11 | $4.92 | $37.47 | 1,217,000 | — | — |
| 2023-12-08 | $4.98 | $37.92 | 1,645,400 | — | — |
| 2023-12-07 | $4.94 | $37.62 | 1,438,100 | — | — |
| 2023-12-06 | $4.72 | $35.94 | 2,491,200 | — | — |
| 2023-12-05 | $4.72 | $35.94 | 4,755,300 | — | — |
| 2023-12-04 | $4.83 | $36.78 | 2,263,300 | — | — |
| 2023-12-01 | $4.75 | $36.17 | 5,487,200 | — | — |
| 2023-11-30 | $4.46 | $33.96 | 3,192,500 | — | — |
| 2023-11-29 | $4.51 | $34.34 | 1,943,200 | — | — |
| 2023-11-28 | $4.33 | $32.97 | 1,859,100 | — | — |
| 2023-11-27 | $4.07 | $30.99 | 1,435,000 | — | — |
| 2023-11-24 | $4.06 | $30.92 | 550,200 | — | — |
| 2023-11-22 | $4.05 | $30.84 | 806,500 | — | — |
| 2023-11-21 | $4.03 | $30.69 | 889,700 | — | — |
| 2023-11-20 | $4.14 | $31.53 | 1,014,200 | — | — |
| 2023-11-17 | $4.15 | $31.60 | 1,179,000 | — | — |
| 2023-11-16 | $4.14 | $31.53 | 1,163,500 | — | — |
| 2023-11-15 | $4.32 | $32.90 | 2,204,700 | — | — |
| 2023-11-14 | $4.24 | $32.29 | 2,796,500 | — | — |
| 2023-11-13 | $3.71 | $28.25 | 1,312,300 | — | — |
| 2023-11-10 | $3.84 | $29.24 | 1,078,000 | — | — |
| 2023-11-09 | $3.80 | $28.94 | 1,758,300 | — | — |
| 2023-11-08 | $3.95 | $30.08 | 1,406,700 | — | — |
| 2023-11-07 | $3.98 | $30.31 | 2,135,500 | — | — |
| 2023-11-06 | $4.16 | $31.68 | 1,320,700 | — | — |
| 2023-11-03 | $4.25 | $32.36 | 2,138,200 | — | — |
| 2023-11-02 | $4.02 | $30.61 | 2,376,400 | — | — |
| 2023-11-01 | $3.73 | $28.40 | 2,069,800 | — | — |
| 2023-10-31 | $3.74 | $28.48 | 2,480,500 | — | — |
| 2023-10-30 | $3.78 | $28.79 | 1,161,200 | — | — |
| 2023-10-27 | $3.75 | $28.56 | 1,897,800 | — | — |
| 2023-10-26 | $3.77 | $28.71 | 2,519,000 | — | — |
| 2023-10-25 | $3.79 | $28.86 | 2,675,000 | — | — |
| 2023-10-24 | $3.93 | $29.93 | 1,414,500 | — | — |
| 2023-10-23 | $3.86 | $29.39 | 1,611,600 | — | — |
| 2023-10-20 | $3.92 | $29.85 | 1,429,200 | — | — |
| 2023-10-19 | $3.95 | $30.08 | 2,072,900 | — | — |
| 2023-10-18 | $4.11 | $31.30 | 1,715,500 | — | — |
| 2023-10-17 | $4.27 | $32.52 | 1,716,900 | — | — |
| 2023-10-16 | $4.20 | $31.98 | 1,927,700 | — | — |
| 2023-10-13 | $4.04 | $30.77 | 1,260,600 | — | — |
| 2023-10-12 | $4.14 | $31.53 | 1,345,400 | — | — |
| 2023-10-11 | $4.18 | $31.83 | 1,235,600 | — | — |
| 2023-10-10 | $4.08 | $31.07 | 1,327,200 | — | — |
| 2023-10-09 | $4.06 | $30.92 | 1,697,900 | — | — |
| 2023-10-06 | $3.98 | $30.31 | 1,876,300 | — | — |
| 2023-10-05 | $3.99 | $30.38 | 1,540,400 | — | — |
| 2023-10-04 | $3.94 | $30.00 | 1,720,500 | — | — |
| 2023-10-03 | $3.90 | $29.70 | 4,965,200 | — | — |
| 2023-10-02 | $4.39 | $32.29 | 2,819,100 | — | — |
| 2023-09-29 | $4.54 | $33.39 | 1,776,900 | — | — |
| 2023-09-28 | $4.54 | $33.39 | 2,433,500 | — | — |
| 2023-09-27 | $4.40 | $32.36 | 2,412,400 | — | — |
| 2023-09-26 | $4.26 | $31.33 | 2,176,500 | — | — |
| 2023-09-25 | $4.35 | $31.99 | 2,126,800 | — | — |
| 2023-09-22 | $4.37 | $32.14 | 3,478,600 | — | — |
| 2023-09-21 | $4.38 | $32.21 | 5,823,000 | — | — |
| 2023-09-20 | $4.92 | $36.19 | 1,592,800 | — | — |
| 2023-09-19 | $4.91 | $36.11 | 1,109,400 | — | — |
| 2023-09-18 | $4.89 | $35.97 | 1,580,800 | — | — |
| 2023-09-15 | $5.02 | $36.92 | 4,384,100 | — | — |
| 2023-09-14 | $5.01 | $36.85 | 2,415,000 | — | — |
| 2023-09-13 | $4.75 | $34.94 | 1,705,500 | — | — |
| 2023-09-12 | $4.88 | $35.89 | 2,929,700 | — | — |
| 2023-09-11 | $4.78 | $35.16 | 2,924,100 | — | — |
| 2023-09-08 | $4.96 | $36.48 | 1,186,500 | — | — |
| 2023-09-07 | $4.97 | $36.55 | 1,613,400 | — | — |
| 2023-09-06 | $5.05 | $37.14 | 1,759,800 | — | — |
| 2023-09-05 | $4.97 | $36.55 | 2,311,900 | — | — |
| 2023-09-01 | $5.10 | $37.51 | 1,110,800 | — | — |
| 2023-08-31 | $5.00 | $36.77 | 2,060,000 | — | — |
| 2023-08-30 | $5.03 | $37.00 | 1,100,500 | — | — |
| 2023-08-29 | $5.04 | $37.07 | 1,607,500 | — | — |
| 2023-08-28 | $4.83 | $35.52 | 1,034,900 | — | — |
| 2023-08-25 | $4.67 | $34.35 | 1,104,300 | — | — |
| 2023-08-24 | $4.74 | $34.86 | 1,350,000 | — | — |
| 2023-08-23 | $4.74 | $34.86 | 959,500 | — | — |
| 2023-08-22 | $4.59 | $33.76 | 971,200 | — | — |
| 2023-08-21 | $4.61 | $33.91 | 1,368,700 | — | — |
| 2023-08-18 | $4.63 | $34.05 | 1,507,000 | — | — |
| 2023-08-17 | $4.65 | $34.20 | 1,419,600 | — | — |
| 2023-08-16 | $4.69 | $34.49 | 1,314,900 | — | — |
| 2023-08-15 | $4.72 | $34.72 | 1,280,800 | — | — |
| 2023-08-14 | $4.81 | $35.38 | 1,273,800 | — | — |
| 2023-08-11 | $4.90 | $36.04 | 986,500 | — | — |
| 2023-08-10 | $4.84 | $35.60 | 1,571,000 | — | — |
| 2023-08-09 | $4.78 | $35.16 | 1,822,900 | — | — |
| 2023-08-08 | $4.96 | $36.48 | 1,177,400 | — | — |
| 2023-08-07 | $5.06 | $37.22 | 1,315,400 | — | — |
| 2023-08-04 | $4.96 | $36.48 | 1,818,700 | — | — |
| 2023-08-03 | $4.84 | $35.60 | 1,587,500 | — | — |
| 2023-08-02 | $4.85 | $35.67 | 1,995,800 | — | — |
| 2023-08-01 | $4.83 | $35.52 | 2,867,800 | — | — |
| 2023-07-31 | $5.05 | $37.14 | 1,857,400 | — | — |
| 2023-07-28 | $4.99 | $36.70 | 1,764,100 | — | — |
| 2023-07-27 | $4.81 | $35.38 | 1,635,200 | — | — |
| 2023-07-26 | $4.91 | $36.11 | 4,085,400 | — | — |
| 2023-07-25 | $4.50 | $33.10 | 2,048,300 | — | — |
| 2023-07-24 | $4.65 | $34.20 | 2,053,000 | — | — |
| 2023-07-21 | $4.63 | $34.05 | 2,279,800 | — | — |
| 2023-07-20 | $4.73 | $34.79 | 2,089,200 | — | — |
| 2023-07-19 | $4.92 | $36.19 | 2,802,200 | — | — |
| 2023-07-18 | $4.66 | $34.27 | 2,065,500 | — | — |
| 2023-07-17 | $4.55 | $33.47 | 1,412,400 | — | — |
| 2023-07-14 | $4.63 | $34.05 | 1,467,800 | — | — |
| 2023-07-13 | $4.70 | $34.57 | 1,354,000 | — | — |
| 2023-07-12 | $4.59 | $33.76 | 3,067,900 | — | — |
| 2023-07-11 | $4.71 | $34.64 | 1,200,800 | — | — |
| 2023-07-10 | $4.60 | $33.83 | 1,787,200 | — | — |
| 2023-07-07 | $4.65 | $34.20 | 2,318,500 | — | — |
| 2023-07-06 | $4.47 | $32.88 | 2,518,000 | — | — |
| 2023-07-05 | $4.51 | $33.17 | 3,132,100 | — | — |
| 2023-07-03 | $4.89 | $34.57 | 2,956,200 | — | — |
| 2023-06-30 | $4.65 | $32.87 | 4,348,100 | — | — |
| 2023-06-29 | $4.66 | $32.94 | 2,268,500 | — | — |
| 2023-06-28 | $4.55 | $32.16 | 4,006,300 | — | — |
| 2023-06-27 | $4.64 | $32.80 | 6,527,400 | — | — |
| 2023-06-26 | $4.45 | $31.46 | 2,959,300 | — | — |
| 2023-06-23 | $4.10 | $28.98 | 3,567,600 | — | — |
| 2023-06-22 | $4.28 | $30.26 | 2,690,200 | — | — |
| 2023-06-21 | $4.38 | $30.96 | 1,558,600 | — | — |
| 2023-06-20 | $4.42 | $31.25 | 2,504,700 | — | — |
| 2023-06-16 | $4.53 | $32.02 | 5,614,700 | — | — |
| 2023-06-15 | $4.48 | $31.67 | 1,676,300 | — | — |
| 2023-06-14 | $4.42 | $31.25 | 2,290,700 | — | — |
| 2023-06-13 | $4.46 | $31.53 | 2,331,900 | — | — |
| 2023-06-12 | $4.43 | $31.32 | 2,054,700 | — | — |
| 2023-06-09 | $4.43 | $31.32 | 3,510,200 | — | — |
| 2023-06-08 | $4.49 | $31.74 | 3,634,900 | — | — |
| 2023-06-07 | $4.55 | $32.16 | 4,654,800 | — | — |
| 2023-06-06 | $4.27 | $30.19 | 2,848,200 | — | — |
| 2023-06-05 | $4.04 | $28.56 | 2,273,900 | — | — |
| 2023-06-02 | $4.11 | $29.05 | 2,877,400 | — | — |
| 2023-06-01 | $3.86 | $27.29 | 3,944,400 | — | — |
| 2023-05-31 | $3.90 | $27.57 | 2,673,500 | — | — |
| 2023-05-30 | $3.88 | $27.43 | 2,408,500 | — | — |
| 2023-05-26 | $3.71 | $26.23 | 2,664,800 | — | — |
| 2023-05-25 | $3.69 | $26.09 | 2,241,000 | — | — |
| 2023-05-24 | $3.72 | $26.30 | 2,535,100 | — | — |
| 2023-05-23 | $3.83 | $27.08 | 2,659,600 | — | — |
| 2023-05-22 | $3.71 | $26.23 | 3,501,400 | — | — |
| 2023-05-19 | $3.65 | $25.80 | 2,812,800 | — | — |
| 2023-05-18 | $3.65 | $25.80 | 2,892,800 | — | — |
| 2023-05-17 | $3.64 | $25.73 | 2,606,200 | — | — |
| 2023-05-16 | $3.45 | $24.39 | 3,013,500 | — | — |
| 2023-05-15 | $3.58 | $25.31 | 3,785,000 | — | — |
| 2023-05-12 | $3.62 | $25.59 | 2,325,000 | — | — |
| 2023-05-11 | $3.75 | $26.51 | 2,330,200 | — | — |
| 2023-05-10 | $3.78 | $26.72 | 2,616,200 | — | — |
| 2023-05-09 | $3.76 | $26.58 | 3,890,100 | — | — |
| 2023-05-08 | $3.81 | $26.93 | 2,521,900 | — | — |
| 2023-05-05 | $3.86 | $27.29 | 4,149,000 | — | — |
| 2023-05-04 | $3.60 | $25.45 | 3,744,200 | — | — |
| 2023-05-03 | $3.63 | $25.66 | 5,458,900 | — | — |
| 2023-05-02 | $3.74 | $26.44 | 3,500,900 | — | — |
| 2023-05-01 | $3.85 | $27.22 | 2,066,200 | — | — |
| 2023-04-28 | $3.93 | $27.78 | 2,386,900 | — | — |
| 2023-04-27 | $3.87 | $27.36 | 2,366,400 | — | — |
| 2023-04-26 | $3.79 | $26.79 | 3,044,100 | — | — |
| 2023-04-25 | $3.84 | $27.15 | 3,052,400 | — | — |
| 2023-04-24 | $4.01 | $28.35 | 3,070,400 | — | — |
| 2023-04-21 | $3.98 | $28.14 | 3,538,000 | — | — |
| 2023-04-20 | $4.16 | $29.41 | 3,805,700 | — | — |
| 2023-04-19 | $4.42 | $31.25 | 2,940,800 | — | — |
| 2023-04-18 | $4.16 | $29.41 | 1,925,700 | — | — |
| 2023-04-17 | $4.27 | $30.19 | 3,260,100 | — | — |
| 2023-04-14 | $4.05 | $28.63 | 2,778,300 | — | — |
| 2023-04-13 | $4.12 | $29.13 | 2,315,600 | — | — |
| 2023-04-12 | $4.15 | $29.34 | 2,457,900 | — | — |
| 2023-04-11 | $4.32 | $30.54 | 2,082,900 | — | — |
| 2023-04-10 | $4.29 | $30.33 | 3,571,900 | — | — |
| 2023-04-06 | $4.33 | $30.61 | 1,744,600 | — | — |
| 2023-04-05 | $4.29 | $30.33 | 2,247,400 | — | — |
| 2023-04-04 | $4.32 | $30.54 | 3,581,800 | — | — |
| 2023-04-03 | $4.61 | $31.25 | 3,995,100 | — | — |
| 2023-03-31 | $4.73 | $32.06 | 4,907,100 | — | — |
| 2023-03-30 | $4.55 | $30.84 | 2,639,000 | — | — |
| 2023-03-29 | $4.50 | $30.50 | 4,597,900 | — | — |
| 2023-03-28 | $4.35 | $29.48 | 2,597,900 | — | — |
| 2023-03-27 | $4.31 | $29.21 | 5,158,500 | — | — |
| 2023-03-24 | $4.26 | $28.87 | 5,355,700 | — | — |
| 2023-03-23 | $4.13 | $27.99 | 5,156,400 | — | — |
| 2023-03-22 | $4.44 | $30.09 | 3,003,600 | — | — |
| 2023-03-21 | $4.71 | $31.92 | 3,655,200 | — | — |
| 2023-03-20 | $4.48 | $30.36 | 3,891,500 | — | — |
| 2023-03-17 | $4.44 | $30.09 | 7,567,500 | — | — |
| 2023-03-16 | $4.72 | $31.99 | 5,911,000 | — | — |
| 2023-03-15 | $4.99 | $33.82 | 4,439,500 | — | — |
| 2023-03-14 | $5.01 | $33.96 | 3,995,300 | — | — |
| 2023-03-13 | $5.16 | $34.97 | 3,760,300 | — | — |
| 2023-03-10 | $5.23 | $35.45 | 3,486,000 | — | — |
| 2023-03-09 | $5.49 | $37.21 | 2,815,800 | — | — |
| 2023-03-08 | $5.61 | $38.02 | 1,663,600 | — | — |
| 2023-03-07 | $5.66 | $38.36 | 2,396,900 | — | — |
| 2023-03-06 | $5.83 | $39.51 | 1,629,500 | — | — |
| 2023-03-03 | $5.88 | $39.85 | 2,025,800 | — | — |
| 2023-03-02 | $5.88 | $39.85 | 1,937,500 | — | — |
| 2023-03-01 | $5.86 | $39.72 | 1,895,000 | — | — |
| 2023-02-28 | $5.89 | $39.92 | 3,548,800 | — | — |
| 2023-02-27 | $5.98 | $40.53 | 1,446,000 | — | — |
| 2023-02-24 | $6.08 | $41.21 | 1,758,900 | — | — |
| 2023-02-23 | $6.22 | $42.16 | 1,625,600 | — | — |
| 2023-02-22 | $6.22 | $42.16 | 1,832,500 | — | — |
| 2023-02-21 | $6.25 | $42.36 | 1,387,900 | — | — |
| 2023-02-17 | $6.49 | $43.99 | 1,297,600 | — | — |
| 2023-02-16 | $6.58 | $44.60 | 1,738,500 | — | — |
| 2023-02-15 | $6.71 | $45.48 | 1,484,600 | — | — |
| 2023-02-14 | $6.63 | $44.94 | 1,728,200 | — | — |
| 2023-02-13 | $6.65 | $45.07 | 1,456,600 | — | — |
| 2023-02-10 | $6.63 | $44.94 | 1,187,600 | — | — |
| 2023-02-09 | $6.54 | $44.33 | 2,272,500 | — | — |
| 2023-02-08 | $6.75 | $45.75 | 1,326,500 | — | — |
| 2023-02-07 | $6.76 | $45.82 | 1,979,200 | — | — |
| 2023-02-06 | $6.74 | $45.68 | 1,755,200 | — | — |
| 2023-02-03 | $6.91 | $46.83 | 3,429,500 | — | — |
| 2023-02-02 | $7.08 | $47.99 | 4,795,500 | — | — |
| 2023-02-01 | $6.47 | $43.85 | 2,531,000 | — | — |
| 2023-01-31 | $6.56 | $44.46 | 5,866,500 | — | — |
| 2023-01-30 | $6.34 | $42.97 | 2,211,100 | — | — |
| 2023-01-27 | $6.45 | $43.72 | 1,784,200 | — | — |
| 2023-01-26 | $6.17 | $41.82 | 2,336,000 | — | — |
| 2023-01-25 | $6.17 | $41.82 | 1,942,600 | — | — |
| 2023-01-24 | $6.23 | $42.23 | 1,217,900 | — | — |
| 2023-01-23 | $6.25 | $42.36 | 1,483,700 | — | — |
| 2023-01-20 | $6.30 | $42.70 | 2,530,200 | — | — |
| 2023-01-19 | $6.32 | $42.84 | 1,418,400 | — | — |
| 2023-01-18 | $6.43 | $43.58 | 1,518,400 | — | — |
| 2023-01-17 | $6.51 | $44.12 | 1,475,300 | — | — |
| 2023-01-13 | $6.55 | $44.39 | 1,122,700 | — | — |
| 2023-01-12 | $6.57 | $44.53 | 1,776,000 | — | — |
| 2023-01-11 | $6.34 | $42.97 | 2,291,300 | — | — |
| 2023-01-10 | $6.12 | $41.48 | 2,037,000 | — | — |
| 2023-01-09 | $6.00 | $40.67 | 1,947,500 | — | — |
| 2023-01-06 | $6.19 | $41.95 | 1,395,800 | — | — |
| 2023-01-05 | $6.07 | $41.14 | 2,284,900 | — | — |
| 2023-01-04 | $6.19 | $41.95 | 2,687,200 | — | — |
| 2023-01-03 | $6.29 | $41.34 | 2,902,500 | — | — |