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
- 1998-10-28 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 | $6.31 | $39.94 | 239,600 | — | — |
| 2023-12-28 | $6.27 | $39.69 | 25,900 | — | — |
| 2023-12-27 | $6.25 | $39.56 | 41,600 | — | — |
| 2023-12-26 | $6.30 | $39.49 | 108,700 | — | — |
| 2023-12-22 | $6.26 | $39.24 | 108,600 | — | — |
| 2023-12-21 | $6.13 | $38.43 | 103,200 | — | — |
| 2023-12-20 | $6.16 | $38.62 | 56,500 | — | — |
| 2023-12-19 | $6.14 | $38.49 | 92,600 | — | — |
| 2023-12-18 | $6.25 | $39.18 | 130,000 | — | — |
| 2023-12-15 | $6.24 | $39.12 | 48,700 | — | — |
| 2023-12-14 | $6.23 | $39.05 | 95,000 | — | — |
| 2023-12-13 | $6.12 | $38.37 | 81,200 | — | — |
| 2023-12-12 | $6.11 | $38.30 | 40,800 | — | — |
| 2023-12-11 | $6.08 | $38.11 | 61,700 | — | — |
| 2023-12-08 | $6.10 | $38.24 | 52,700 | — | — |
| 2023-12-07 | $6.12 | $37.98 | 74,100 | — | — |
| 2023-12-06 | $6.06 | $37.61 | 84,400 | — | — |
| 2023-12-05 | $6.02 | $37.36 | 89,700 | — | — |
| 2023-12-04 | $5.97 | $37.05 | 294,700 | — | — |
| 2023-12-01 | $6.08 | $37.73 | 21,100 | — | — |
| 2023-11-30 | $5.99 | $37.18 | 81,000 | — | — |
| 2023-11-29 | $6.09 | $37.80 | 90,400 | — | — |
| 2023-11-28 | $6.08 | $37.73 | 43,400 | — | — |
| 2023-11-27 | $6.07 | $37.67 | 48,500 | — | — |
| 2023-11-24 | $6.07 | $37.67 | 28,600 | — | — |
| 2023-11-22 | $6.05 | $37.55 | 77,500 | — | — |
| 2023-11-21 | $6.05 | $37.55 | 69,800 | — | — |
| 2023-11-20 | $6.11 | $37.92 | 150,900 | — | — |
| 2023-11-17 | $6.12 | $37.98 | 84,600 | — | — |
| 2023-11-16 | $6.06 | $37.61 | 62,200 | — | — |
| 2023-11-15 | $6.06 | $37.61 | 74,100 | — | — |
| 2023-11-14 | $6.04 | $37.49 | 148,900 | — | — |
| 2023-11-13 | $6.19 | $38.42 | 124,600 | — | — |
| 2023-11-10 | $6.02 | $37.36 | 87,200 | — | — |
| 2023-11-09 | $6.05 | $37.20 | 61,800 | — | — |
| 2023-11-08 | $6.11 | $37.57 | 142,900 | — | — |
| 2023-11-07 | $6.02 | $37.02 | 151,100 | — | — |
| 2023-11-06 | $5.97 | $36.71 | 84,900 | — | — |
| 2023-11-03 | $6.03 | $37.08 | 104,300 | — | — |
| 2023-11-02 | $6.04 | $37.14 | 98,500 | — | — |
| 2023-11-01 | $5.91 | $36.34 | 78,000 | — | — |
| 2023-10-31 | $5.78 | $35.54 | 60,500 | — | — |
| 2023-10-30 | $5.69 | $34.99 | 54,600 | — | — |
| 2023-10-27 | $5.60 | $34.43 | 57,600 | — | — |
| 2023-10-26 | $5.60 | $34.43 | 71,500 | — | — |
| 2023-10-25 | $5.72 | $35.17 | 98,800 | — | — |
| 2023-10-24 | $5.84 | $35.91 | 88,000 | — | — |
| 2023-10-23 | $5.73 | $35.23 | 209,600 | — | — |
| 2023-10-20 | $5.83 | $35.85 | 95,900 | — | — |
| 2023-10-19 | $5.92 | $36.40 | 152,800 | — | — |
| 2023-10-18 | $5.94 | $36.52 | 101,600 | — | — |
| 2023-10-17 | $5.90 | $36.28 | 229,000 | — | — |
| 2023-10-16 | $5.86 | $36.03 | 109,500 | — | — |
| 2023-10-13 | $5.90 | $36.28 | 43,800 | — | — |
| 2023-10-12 | $5.83 | $35.85 | 91,600 | — | — |
| 2023-10-11 | $5.83 | $35.85 | 75,700 | — | — |
| 2023-10-10 | $5.89 | $35.87 | 141,900 | — | — |
| 2023-10-09 | $5.89 | $35.87 | 213,000 | — | — |
| 2023-10-06 | $6.04 | $36.79 | 240,300 | — | — |
| 2023-10-05 | $5.95 | $36.24 | 85,500 | — | — |
| 2023-10-04 | $5.88 | $35.81 | 114,900 | — | — |
| 2023-10-03 | $5.79 | $35.26 | 60,500 | — | — |
| 2023-10-02 | $5.85 | $35.63 | 136,400 | — | — |
| 2023-09-29 | $5.90 | $35.93 | 47,800 | — | — |
| 2023-09-28 | $5.94 | $36.18 | 78,800 | — | — |
| 2023-09-27 | $5.92 | $36.06 | 111,400 | — | — |
| 2023-09-26 | $5.88 | $35.81 | 57,700 | — | — |
| 2023-09-25 | $5.96 | $36.30 | 98,200 | — | — |
| 2023-09-22 | $5.94 | $36.18 | 131,700 | — | — |
| 2023-09-21 | $5.80 | $35.32 | 68,300 | — | — |
| 2023-09-20 | $5.78 | $35.20 | 51,300 | — | — |
| 2023-09-19 | $5.80 | $35.32 | 29,800 | — | — |
| 2023-09-18 | $5.79 | $35.26 | 81,600 | — | — |
| 2023-09-15 | $5.79 | $35.26 | 93,900 | — | — |
| 2023-09-14 | $5.85 | $35.63 | 95,200 | — | — |
| 2023-09-13 | $5.80 | $35.32 | 87,500 | — | — |
| 2023-09-12 | $5.82 | $35.45 | 40,300 | — | — |
| 2023-09-11 | $5.79 | $35.26 | 65,900 | — | — |
| 2023-09-08 | $5.75 | $35.02 | 144,400 | — | — |
| 2023-09-07 | $5.75 | $34.68 | 90,100 | — | — |
| 2023-09-06 | $5.79 | $34.92 | 96,800 | — | — |
| 2023-09-05 | $5.79 | $34.92 | 177,300 | — | — |
| 2023-09-01 | $5.77 | $34.80 | 74,300 | — | — |
| 2023-08-31 | $5.74 | $34.62 | 82,600 | — | — |
| 2023-08-30 | $5.72 | $34.50 | 148,500 | — | — |
| 2023-08-29 | $5.77 | $34.80 | 34,100 | — | — |
| 2023-08-28 | $5.78 | $34.86 | 85,100 | — | — |
| 2023-08-25 | $5.79 | $34.92 | 61,000 | — | — |
| 2023-08-24 | $5.72 | $34.50 | 43,900 | — | — |
| 2023-08-23 | $5.74 | $34.62 | 27,800 | — | — |
| 2023-08-22 | $5.73 | $34.56 | 95,700 | — | — |
| 2023-08-21 | $5.69 | $34.32 | 44,000 | — | — |
| 2023-08-18 | $5.65 | $34.08 | 181,300 | — | — |
| 2023-08-17 | $5.60 | $33.77 | 79,500 | — | — |
| 2023-08-16 | $5.61 | $33.83 | 49,800 | — | — |
| 2023-08-15 | $5.60 | $33.77 | 29,100 | — | — |
| 2023-08-14 | $5.62 | $33.89 | 88,900 | — | — |
| 2023-08-11 | $5.65 | $34.08 | 103,600 | — | — |
| 2023-08-10 | $5.63 | $33.96 | 88,500 | — | — |
| 2023-08-09 | $5.67 | $33.86 | 85,000 | — | — |
| 2023-08-08 | $5.69 | $33.98 | 175,300 | — | — |
| 2023-08-07 | $5.67 | $33.86 | 210,500 | — | — |
| 2023-08-04 | $5.67 | $33.86 | 113,700 | — | — |
| 2023-08-03 | $5.59 | $33.38 | 100,300 | — | — |
| 2023-08-02 | $5.57 | $33.26 | 70,800 | — | — |
| 2023-08-01 | $5.58 | $33.32 | 58,000 | — | — |
| 2023-07-31 | $5.58 | $33.32 | 115,000 | — | — |
| 2023-07-28 | $5.51 | $32.90 | 98,600 | — | — |
| 2023-07-27 | $5.47 | $32.66 | 73,000 | — | — |
| 2023-07-26 | $5.48 | $32.72 | 80,100 | — | — |
| 2023-07-25 | $5.46 | $32.60 | 72,200 | — | — |
| 2023-07-24 | $5.47 | $32.66 | 44,300 | — | — |
| 2023-07-21 | $5.42 | $32.37 | 111,300 | — | — |
| 2023-07-20 | $5.40 | $32.25 | 72,000 | — | — |
| 2023-07-19 | $5.40 | $32.25 | 69,600 | — | — |
| 2023-07-18 | $5.42 | $32.37 | 77,700 | — | — |
| 2023-07-17 | $5.43 | $32.43 | 64,300 | — | — |
| 2023-07-14 | $5.40 | $32.25 | 77,400 | — | — |
| 2023-07-13 | $5.43 | $32.43 | 53,900 | — | — |
| 2023-07-12 | $5.44 | $32.49 | 92,400 | — | — |
| 2023-07-11 | $5.45 | $32.23 | 106,100 | — | — |
| 2023-07-10 | $5.45 | $32.23 | 36,200 | — | — |
| 2023-07-07 | $5.42 | $32.05 | 41,700 | — | — |
| 2023-07-06 | $5.40 | $31.93 | 64,000 | — | — |
| 2023-07-05 | $5.45 | $32.23 | 57,200 | — | — |
| 2023-07-03 | $5.48 | $32.41 | 18,800 | — | — |
| 2023-06-30 | $5.46 | $32.29 | 42,700 | — | — |
| 2023-06-29 | $5.44 | $32.17 | 40,600 | — | — |
| 2023-06-28 | $5.42 | $32.05 | 59,900 | — | — |
| 2023-06-27 | $5.34 | $31.58 | 33,000 | — | — |
| 2023-06-26 | $5.32 | $31.46 | 43,700 | — | — |
| 2023-06-23 | $5.31 | $31.40 | 109,900 | — | — |
| 2023-06-22 | $5.33 | $31.52 | 24,500 | — | — |
| 2023-06-21 | $5.31 | $31.40 | 88,900 | — | — |
| 2023-06-20 | $5.32 | $31.46 | 50,300 | — | — |
| 2023-06-16 | $5.33 | $31.52 | 54,100 | — | — |
| 2023-06-15 | $5.33 | $31.52 | 72,800 | — | — |
| 2023-06-14 | $5.28 | $31.22 | 74,100 | — | — |
| 2023-06-13 | $5.31 | $31.40 | 27,400 | — | — |
| 2023-06-12 | $5.29 | $31.28 | 54,200 | — | — |
| 2023-06-09 | $5.33 | $31.52 | 40,600 | — | — |
| 2023-06-08 | $5.37 | $31.44 | 40,400 | — | — |
| 2023-06-07 | $5.37 | $31.44 | 65,400 | — | — |
| 2023-06-06 | $5.35 | $31.32 | 29,600 | — | — |
| 2023-06-05 | $5.36 | $31.38 | 80,700 | — | — |
| 2023-06-02 | $5.33 | $31.21 | 20,400 | — | — |
| 2023-06-01 | $5.28 | $30.91 | 40,600 | — | — |
| 2023-05-31 | $5.24 | $30.68 | 80,100 | — | — |
| 2023-05-30 | $5.21 | $30.51 | 63,400 | — | — |
| 2023-05-26 | $5.24 | $30.68 | 25,400 | — | — |
| 2023-05-25 | $5.21 | $30.51 | 61,700 | — | — |
| 2023-05-24 | $5.22 | $30.56 | 50,400 | — | — |
| 2023-05-23 | $5.22 | $30.56 | 64,500 | — | — |
| 2023-05-22 | $5.25 | $30.74 | 24,300 | — | — |
| 2023-05-19 | $5.24 | $30.68 | 24,700 | — | — |
| 2023-05-18 | $5.26 | $30.80 | 94,600 | — | — |
| 2023-05-17 | $5.26 | $30.80 | 27,000 | — | — |
| 2023-05-16 | $5.21 | $30.51 | 23,400 | — | — |
| 2023-05-15 | $5.26 | $30.80 | 40,500 | — | — |
| 2023-05-12 | $5.22 | $30.56 | 43,700 | — | — |
| 2023-05-11 | $5.23 | $30.62 | 28,900 | — | — |
| 2023-05-10 | $5.28 | $30.91 | 25,000 | — | — |
| 2023-05-09 | $5.33 | $30.90 | 46,500 | — | — |
| 2023-05-08 | $5.30 | $30.72 | 25,700 | — | — |
| 2023-05-05 | $5.29 | $30.67 | 58,000 | — | — |
| 2023-05-04 | $5.27 | $30.55 | 74,200 | — | — |
| 2023-05-03 | $5.29 | $30.67 | 100,600 | — | — |
| 2023-05-02 | $5.29 | $30.67 | 82,600 | — | — |
| 2023-05-01 | $5.33 | $30.90 | 65,100 | — | — |
| 2023-04-28 | $5.32 | $30.84 | 58,400 | — | — |
| 2023-04-27 | $5.31 | $30.78 | 54,500 | — | — |
| 2023-04-26 | $5.29 | $30.67 | 64,600 | — | — |
| 2023-04-25 | $5.31 | $30.78 | 118,400 | — | — |
| 2023-04-24 | $5.35 | $31.01 | 58,000 | — | — |
| 2023-04-21 | $5.35 | $31.01 | 57,000 | — | — |
| 2023-04-20 | $5.40 | $31.30 | 43,200 | — | — |
| 2023-04-19 | $5.39 | $31.25 | 40,300 | — | — |
| 2023-04-18 | $5.39 | $31.25 | 138,900 | — | — |
| 2023-04-17 | $5.35 | $31.01 | 47,400 | — | — |
| 2023-04-14 | $5.34 | $30.96 | 43,200 | — | — |
| 2023-04-13 | $5.34 | $30.96 | 85,600 | — | — |
| 2023-04-12 | $5.32 | $30.84 | 116,300 | — | — |
| 2023-04-11 | $5.35 | $30.71 | 62,400 | — | — |
| 2023-04-10 | $5.32 | $30.53 | 64,400 | — | — |
| 2023-04-06 | $5.30 | $30.42 | 53,000 | — | — |
| 2023-04-05 | $5.30 | $30.42 | 103,200 | — | — |
| 2023-04-04 | $5.35 | $30.71 | 93,100 | — | — |
| 2023-04-03 | $5.39 | $30.94 | 87,400 | — | — |
| 2023-03-31 | $5.35 | $30.71 | 115,500 | — | — |
| 2023-03-30 | $5.33 | $30.59 | 44,900 | — | — |
| 2023-03-29 | $5.29 | $30.36 | 46,600 | — | — |
| 2023-03-28 | $5.25 | $30.13 | 39,200 | — | — |
| 2023-03-27 | $5.29 | $30.36 | 55,000 | — | — |
| 2023-03-24 | $5.27 | $30.25 | 38,500 | — | — |
| 2023-03-23 | $5.28 | $30.30 | 33,200 | — | — |
| 2023-03-22 | $5.31 | $30.48 | 23,900 | — | — |
| 2023-03-21 | $5.30 | $30.42 | 63,300 | — | — |
| 2023-03-20 | $5.28 | $30.30 | 74,700 | — | — |
| 2023-03-17 | $5.26 | $30.19 | 105,500 | — | — |
| 2023-03-16 | $5.27 | $30.25 | 86,900 | — | — |
| 2023-03-15 | $5.26 | $30.19 | 55,800 | — | — |
| 2023-03-14 | $5.31 | $30.48 | 52,200 | — | — |
| 2023-03-13 | $5.26 | $30.19 | 90,200 | — | — |
| 2023-03-10 | $5.46 | $31.34 | 74,400 | — | — |
| 2023-03-09 | $5.64 | $32.07 | 129,200 | — | — |
| 2023-03-08 | $5.76 | $32.75 | 51,000 | — | — |
| 2023-03-07 | $5.69 | $32.35 | 88,500 | — | — |
| 2023-03-06 | $5.69 | $32.35 | 204,800 | — | — |
| 2023-03-03 | $5.70 | $32.41 | 46,200 | — | — |
| 2023-03-02 | $5.68 | $32.29 | 77,800 | — | — |
| 2023-03-01 | $5.71 | $32.46 | 44,800 | — | — |
| 2023-02-28 | $5.70 | $32.41 | 78,000 | — | — |
| 2023-02-27 | $5.68 | $32.29 | 45,900 | — | — |
| 2023-02-24 | $5.68 | $32.29 | 57,100 | — | — |
| 2023-02-23 | $5.66 | $32.18 | 12,000 | — | — |
| 2023-02-22 | $5.65 | $32.12 | 22,200 | — | — |
| 2023-02-21 | $5.63 | $32.01 | 59,400 | — | — |
| 2023-02-17 | $5.71 | $32.46 | 35,500 | — | — |
| 2023-02-16 | $5.72 | $32.52 | 18,600 | — | — |
| 2023-02-15 | $5.75 | $32.69 | 49,800 | — | — |
| 2023-02-14 | $5.75 | $32.69 | 88,700 | — | — |
| 2023-02-13 | $5.72 | $32.52 | 36,400 | — | — |
| 2023-02-10 | $5.72 | $32.52 | 25,300 | — | — |
| 2023-02-09 | $5.75 | $32.40 | 77,300 | — | — |
| 2023-02-08 | $5.73 | $32.28 | 60,300 | — | — |
| 2023-02-07 | $5.73 | $32.28 | 44,300 | — | — |
| 2023-02-06 | $5.65 | $31.83 | 69,400 | — | — |
| 2023-02-03 | $5.65 | $31.83 | 146,100 | — | — |
| 2023-02-02 | $5.68 | $32.00 | 79,900 | — | — |
| 2023-02-01 | $5.61 | $31.61 | 92,900 | — | — |
| 2023-01-31 | $5.62 | $31.66 | 18,800 | — | — |
| 2023-01-30 | $5.55 | $31.27 | 59,500 | — | — |
| 2023-01-27 | $5.60 | $31.55 | 16,100 | — | — |
| 2023-01-26 | $5.60 | $31.55 | 25,100 | — | — |
| 2023-01-25 | $5.55 | $31.27 | 43,400 | — | — |
| 2023-01-24 | $5.58 | $31.44 | 59,400 | — | — |
| 2023-01-23 | $5.56 | $31.33 | 60,700 | — | — |
| 2023-01-20 | $5.51 | $31.04 | 64,500 | — | — |
| 2023-01-19 | $5.44 | $30.65 | 25,800 | — | — |
| 2023-01-18 | $5.45 | $30.71 | 43,800 | — | — |
| 2023-01-17 | $5.43 | $30.59 | 42,200 | — | — |
| 2023-01-13 | $5.44 | $30.65 | 108,900 | — | — |
| 2023-01-12 | $5.42 | $30.54 | 86,400 | — | — |
| 2023-01-11 | $5.42 | $30.54 | 44,600 | — | — |
| 2023-01-10 | $5.37 | $30.26 | 49,100 | — | — |
| 2023-01-09 | $5.33 | $30.03 | 50,300 | — | — |
| 2023-01-06 | $5.31 | $29.92 | 147,000 | — | — |
| 2023-01-05 | $5.26 | $29.64 | 52,400 | — | — |
| 2023-01-04 | $5.30 | $29.86 | 82,600 | — | — |
| 2023-01-03 | $5.26 | $29.64 | 48,300 | — | — |