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
- 1988-09-26 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 | $6.65 | $128.77 | 41,600 | — | — |
| 2023-12-28 | $6.65 | $128.77 | 61,900 | — | — |
| 2023-12-27 | $6.65 | $128.77 | 51,300 | — | — |
| 2023-12-26 | $6.65 | $128.77 | 36,000 | — | — |
| 2023-12-22 | $6.63 | $128.39 | 55,900 | — | — |
| 2023-12-21 | $6.56 | $127.03 | 66,500 | — | — |
| 2023-12-20 | $6.56 | $127.03 | 58,400 | — | — |
| 2023-12-19 | $6.61 | $128.00 | 50,400 | — | — |
| 2023-12-18 | $6.61 | $128.00 | 36,900 | — | — |
| 2023-12-15 | $6.62 | $128.19 | 65,000 | — | — |
| 2023-12-14 | $6.75 | $129.88 | 65,500 | — | — |
| 2023-12-13 | $6.68 | $128.53 | 79,700 | — | — |
| 2023-12-12 | $6.64 | $127.76 | 45,500 | — | — |
| 2023-12-11 | $6.61 | $127.18 | 72,700 | — | — |
| 2023-12-08 | $6.62 | $127.38 | 49,400 | — | — |
| 2023-12-07 | $6.57 | $126.42 | 26,600 | — | — |
| 2023-12-06 | $6.58 | $126.61 | 28,400 | — | — |
| 2023-12-05 | $6.56 | $126.22 | 24,300 | — | — |
| 2023-12-04 | $6.58 | $126.61 | 36,800 | — | — |
| 2023-12-01 | $6.60 | $126.99 | 36,700 | — | — |
| 2023-11-30 | $6.50 | $125.07 | 74,800 | — | — |
| 2023-11-29 | $6.46 | $124.30 | 81,500 | — | — |
| 2023-11-28 | $6.49 | $124.88 | 42,400 | — | — |
| 2023-11-27 | $6.48 | $124.68 | 21,400 | — | — |
| 2023-11-24 | $6.48 | $124.68 | 15,800 | — | — |
| 2023-11-22 | $6.47 | $124.49 | 26,200 | — | — |
| 2023-11-21 | $6.45 | $124.11 | 59,300 | — | — |
| 2023-11-20 | $6.42 | $123.53 | 18,000 | — | — |
| 2023-11-17 | $6.44 | $123.91 | 51,400 | — | — |
| 2023-11-16 | $6.49 | $124.88 | 13,200 | — | — |
| 2023-11-15 | $6.46 | $123.47 | 45,500 | — | — |
| 2023-11-14 | $6.53 | $124.81 | 48,100 | — | — |
| 2023-11-13 | $6.35 | $121.37 | 32,600 | — | — |
| 2023-11-10 | $6.37 | $121.75 | 110,100 | — | — |
| 2023-11-09 | $6.23 | $119.08 | 44,000 | — | — |
| 2023-11-08 | $6.33 | $120.99 | 55,100 | — | — |
| 2023-11-07 | $6.33 | $120.99 | 58,900 | — | — |
| 2023-11-06 | $6.36 | $121.56 | 30,800 | — | — |
| 2023-11-03 | $6.38 | $121.94 | 52,700 | — | — |
| 2023-11-02 | $6.34 | $121.18 | 35,400 | — | — |
| 2023-11-01 | $6.21 | $118.69 | 71,800 | — | — |
| 2023-10-31 | $6.14 | $117.36 | 87,800 | — | — |
| 2023-10-30 | $6.06 | $115.83 | 45,100 | — | — |
| 2023-10-27 | $6.02 | $115.06 | 72,600 | — | — |
| 2023-10-26 | $6.06 | $115.83 | 32,100 | — | — |
| 2023-10-25 | $6.05 | $115.63 | 22,700 | — | — |
| 2023-10-24 | $6.09 | $116.40 | 53,500 | — | — |
| 2023-10-23 | $6.01 | $114.87 | 74,500 | — | — |
| 2023-10-20 | $6.06 | $115.83 | 78,100 | — | — |
| 2023-10-19 | $6.11 | $116.78 | 39,900 | — | — |
| 2023-10-18 | $6.15 | $117.55 | 51,400 | — | — |
| 2023-10-17 | $6.25 | $119.46 | 42,700 | — | — |
| 2023-10-16 | $6.33 | $120.99 | 29,400 | — | — |
| 2023-10-13 | $6.29 | $120.22 | 35,600 | — | — |
| 2023-10-12 | $6.41 | $121.69 | 61,200 | — | — |
| 2023-10-11 | $6.47 | $122.83 | 131,400 | — | — |
| 2023-10-10 | $6.33 | $120.18 | 19,200 | — | — |
| 2023-10-09 | $6.36 | $120.74 | 9,100 | — | — |
| 2023-10-06 | $6.34 | $120.36 | 33,000 | — | — |
| 2023-10-05 | $6.24 | $118.47 | 15,700 | — | — |
| 2023-10-04 | $6.26 | $118.85 | 33,000 | — | — |
| 2023-10-03 | $6.24 | $118.47 | 29,800 | — | — |
| 2023-10-02 | $6.27 | $119.04 | 45,300 | — | — |
| 2023-09-29 | $6.35 | $120.55 | 54,200 | — | — |
| 2023-09-28 | $6.29 | $119.42 | 52,900 | — | — |
| 2023-09-27 | $6.33 | $120.18 | 55,600 | — | — |
| 2023-09-26 | $6.41 | $121.69 | 51,700 | — | — |
| 2023-09-25 | $6.55 | $124.35 | 22,800 | — | — |
| 2023-09-22 | $6.56 | $124.54 | 22,400 | — | — |
| 2023-09-21 | $6.62 | $125.68 | 19,500 | — | — |
| 2023-09-20 | $6.70 | $127.20 | 48,900 | — | — |
| 2023-09-19 | $6.68 | $126.82 | 47,000 | — | — |
| 2023-09-18 | $6.77 | $128.53 | 73,200 | — | — |
| 2023-09-15 | $6.71 | $127.39 | 25,400 | — | — |
| 2023-09-14 | $6.73 | $126.95 | 29,900 | — | — |
| 2023-09-13 | $6.72 | $126.76 | 51,600 | — | — |
| 2023-09-12 | $6.70 | $126.39 | 34,500 | — | — |
| 2023-09-11 | $6.72 | $126.76 | 28,100 | — | — |
| 2023-09-08 | $6.68 | $126.01 | 19,500 | — | — |
| 2023-09-07 | $6.69 | $126.20 | 24,900 | — | — |
| 2023-09-06 | $6.68 | $126.01 | 35,900 | — | — |
| 2023-09-05 | $6.69 | $126.20 | 41,500 | — | — |
| 2023-09-01 | $6.72 | $126.76 | 28,900 | — | — |
| 2023-08-31 | $6.76 | $127.52 | 41,500 | — | — |
| 2023-08-30 | $6.75 | $127.33 | 75,200 | — | — |
| 2023-08-29 | $6.72 | $126.76 | 30,200 | — | — |
| 2023-08-28 | $6.70 | $126.39 | 24,100 | — | — |
| 2023-08-25 | $6.73 | $126.95 | 6,900 | — | — |
| 2023-08-24 | $6.71 | $126.58 | 26,300 | — | — |
| 2023-08-23 | $6.80 | $128.27 | 41,400 | — | — |
| 2023-08-22 | $6.74 | $127.14 | 40,900 | — | — |
| 2023-08-21 | $6.76 | $127.52 | 24,800 | — | — |
| 2023-08-18 | $6.78 | $127.90 | 18,200 | — | — |
| 2023-08-17 | $6.81 | $128.46 | 34,400 | — | — |
| 2023-08-16 | $6.81 | $128.46 | 45,400 | — | — |
| 2023-08-15 | $6.86 | $128.59 | 34,300 | — | — |
| 2023-08-14 | $6.92 | $129.72 | 26,000 | — | — |
| 2023-08-11 | $6.92 | $129.72 | 25,100 | — | — |
| 2023-08-10 | $6.92 | $129.72 | 13,200 | — | — |
| 2023-08-09 | $6.91 | $129.53 | 42,700 | — | — |
| 2023-08-08 | $6.86 | $128.59 | 28,900 | — | — |
| 2023-08-07 | $6.86 | $128.59 | 22,200 | — | — |
| 2023-08-04 | $6.87 | $128.78 | 28,600 | — | — |
| 2023-08-03 | $6.86 | $128.59 | 20,600 | — | — |
| 2023-08-02 | $6.94 | $130.09 | 35,100 | — | — |
| 2023-08-01 | $6.99 | $131.03 | 35,700 | — | — |
| 2023-07-31 | $7.00 | $131.22 | 33,600 | — | — |
| 2023-07-28 | $6.96 | $130.47 | 32,700 | — | — |
| 2023-07-27 | $6.91 | $129.53 | 27,700 | — | — |
| 2023-07-26 | $6.99 | $131.03 | 10,700 | — | — |
| 2023-07-25 | $6.97 | $130.66 | 23,200 | — | — |
| 2023-07-24 | $6.94 | $130.09 | 27,900 | — | — |
| 2023-07-21 | $6.97 | $130.66 | 28,800 | — | — |
| 2023-07-20 | $6.94 | $130.09 | 20,000 | — | — |
| 2023-07-19 | $6.92 | $129.72 | 28,800 | — | — |
| 2023-07-18 | $6.91 | $128.72 | 63,400 | — | — |
| 2023-07-17 | $6.91 | $128.72 | 12,300 | — | — |
| 2023-07-14 | $6.92 | $128.91 | 34,700 | — | — |
| 2023-07-13 | $6.89 | $128.35 | 33,400 | — | — |
| 2023-07-12 | $6.86 | $127.79 | 23,700 | — | — |
| 2023-07-11 | $6.79 | $126.49 | 15,300 | — | — |
| 2023-07-10 | $6.72 | $125.19 | 14,200 | — | — |
| 2023-07-07 | $6.72 | $125.19 | 21,100 | — | — |
| 2023-07-06 | $6.72 | $125.19 | 60,900 | — | — |
| 2023-07-05 | $6.79 | $126.49 | 40,300 | — | — |
| 2023-07-03 | $6.77 | $126.12 | 46,900 | — | — |
| 2023-06-30 | $6.73 | $125.37 | 46,000 | — | — |
| 2023-06-29 | $6.69 | $124.63 | 38,500 | — | — |
| 2023-06-28 | $6.74 | $125.56 | 27,000 | — | — |
| 2023-06-27 | $6.72 | $125.19 | 31,100 | — | — |
| 2023-06-26 | $6.68 | $124.44 | 38,700 | — | — |
| 2023-06-23 | $6.67 | $124.25 | 46,400 | — | — |
| 2023-06-22 | $6.69 | $124.63 | 36,300 | — | — |
| 2023-06-21 | $6.72 | $125.19 | 36,700 | — | — |
| 2023-06-20 | $6.79 | $126.49 | 99,500 | — | — |
| 2023-06-16 | $6.72 | $125.19 | 56,900 | — | — |
| 2023-06-15 | $6.83 | $126.43 | 83,900 | — | — |
| 2023-06-14 | $6.83 | $126.43 | 27,000 | — | — |
| 2023-06-13 | $6.82 | $126.25 | 43,400 | — | — |
| 2023-06-12 | $6.73 | $124.58 | 45,300 | — | — |
| 2023-06-09 | $6.79 | $125.69 | 18,000 | — | — |
| 2023-06-08 | $6.83 | $126.43 | 16,600 | — | — |
| 2023-06-07 | $6.78 | $125.51 | 51,200 | — | — |
| 2023-06-06 | $6.77 | $125.32 | 32,200 | — | — |
| 2023-06-05 | $6.74 | $124.77 | 11,100 | — | — |
| 2023-06-02 | $6.74 | $124.77 | 18,400 | — | — |
| 2023-06-01 | $6.71 | $124.21 | 44,200 | — | — |
| 2023-05-31 | $6.66 | $123.29 | 58,000 | — | — |
| 2023-05-30 | $6.62 | $122.55 | 19,100 | — | — |
| 2023-05-26 | $6.62 | $122.55 | 29,900 | — | — |
| 2023-05-25 | $6.62 | $122.55 | 23,000 | — | — |
| 2023-05-24 | $6.64 | $122.92 | 28,100 | — | — |
| 2023-05-23 | $6.70 | $124.03 | 21,200 | — | — |
| 2023-05-22 | $6.75 | $124.95 | 57,700 | — | — |
| 2023-05-19 | $6.74 | $124.77 | 139,000 | — | — |
| 2023-05-18 | $6.60 | $122.18 | 41,700 | — | — |
| 2023-05-17 | $6.62 | $122.55 | 24,100 | — | — |
| 2023-05-16 | $6.64 | $122.92 | 46,100 | — | — |
| 2023-05-15 | $6.74 | $124.77 | 25,900 | — | — |
| 2023-05-12 | $6.73 | $124.58 | 30,000 | — | — |
| 2023-05-11 | $6.78 | $124.71 | 42,500 | — | — |
| 2023-05-10 | $6.84 | $125.82 | 45,800 | — | — |
| 2023-05-09 | $6.82 | $125.45 | 35,700 | — | — |
| 2023-05-08 | $6.81 | $125.26 | 43,200 | — | — |
| 2023-05-05 | $6.81 | $125.26 | 53,200 | — | — |
| 2023-05-04 | $6.79 | $124.90 | 46,800 | — | — |
| 2023-05-03 | $6.78 | $124.71 | 61,900 | — | — |
| 2023-05-02 | $6.86 | $126.18 | 16,200 | — | — |
| 2023-05-01 | $6.91 | $127.10 | 45,000 | — | — |
| 2023-04-28 | $6.92 | $127.29 | 53,500 | — | — |
| 2023-04-27 | $6.86 | $126.18 | 37,000 | — | — |
| 2023-04-26 | $6.84 | $125.82 | 73,400 | — | — |
| 2023-04-25 | $6.88 | $126.55 | 19,500 | — | — |
| 2023-04-24 | $6.91 | $127.10 | 46,100 | — | — |
| 2023-04-21 | $6.92 | $127.29 | 39,000 | — | — |
| 2023-04-20 | $6.93 | $127.47 | 29,700 | — | — |
| 2023-04-19 | $6.94 | $127.66 | 32,600 | — | — |
| 2023-04-18 | $6.98 | $127.60 | 95,200 | — | — |
| 2023-04-17 | $6.98 | $127.60 | 144,800 | — | — |
| 2023-04-14 | $6.99 | $127.78 | 94,500 | — | — |
| 2023-04-13 | $7.15 | $130.71 | 39,600 | — | — |
| 2023-04-12 | $7.16 | $130.89 | 59,700 | — | — |
| 2023-04-11 | $7.15 | $130.71 | 159,500 | — | — |
| 2023-04-10 | $7.18 | $131.26 | 45,600 | — | — |
| 2023-04-06 | $7.15 | $130.71 | 37,900 | — | — |
| 2023-04-05 | $7.17 | $131.07 | 18,000 | — | — |
| 2023-04-04 | $7.14 | $130.52 | 55,800 | — | — |
| 2023-04-03 | $7.11 | $129.98 | 45,500 | — | — |
| 2023-03-31 | $7.13 | $130.34 | 37,600 | — | — |
| 2023-03-30 | $7.05 | $128.88 | 45,700 | — | — |
| 2023-03-29 | $6.98 | $127.60 | 37,200 | — | — |
| 2023-03-28 | $6.85 | $125.22 | 36,000 | — | — |
| 2023-03-27 | $6.81 | $124.49 | 33,500 | — | — |
| 2023-03-24 | $6.77 | $123.76 | 36,600 | — | — |
| 2023-03-23 | $6.71 | $122.66 | 40,000 | — | — |
| 2023-03-22 | $6.76 | $123.58 | 28,600 | — | — |
| 2023-03-21 | $6.77 | $123.76 | 54,100 | — | — |
| 2023-03-20 | $6.75 | $123.40 | 47,500 | — | — |
| 2023-03-17 | $6.76 | $123.58 | 32,300 | — | — |
| 2023-03-16 | $6.83 | $124.86 | 39,200 | — | — |
| 2023-03-15 | $6.83 | $124.07 | 28,300 | — | — |
| 2023-03-14 | $6.82 | $123.89 | 41,800 | — | — |
| 2023-03-13 | $6.75 | $122.62 | 39,100 | — | — |
| 2023-03-10 | $6.82 | $123.89 | 35,800 | — | — |
| 2023-03-09 | $6.96 | $126.43 | 23,400 | — | — |
| 2023-03-08 | $7.00 | $127.16 | 30,400 | — | — |
| 2023-03-07 | $7.03 | $127.70 | 29,900 | — | — |
| 2023-03-06 | $7.12 | $129.34 | 27,300 | — | — |
| 2023-03-03 | $7.16 | $130.07 | 48,700 | — | — |
| 2023-03-02 | $7.12 | $129.34 | 24,100 | — | — |
| 2023-03-01 | $7.15 | $129.88 | 26,100 | — | — |
| 2023-02-28 | $7.19 | $130.61 | 28,500 | — | — |
| 2023-02-27 | $7.21 | $130.97 | 32,900 | — | — |
| 2023-02-24 | $7.07 | $128.43 | 28,700 | — | — |
| 2023-02-23 | $7.06 | $128.25 | 27,400 | — | — |
| 2023-02-22 | $6.97 | $126.61 | 28,100 | — | — |
| 2023-02-21 | $6.96 | $126.43 | 33,600 | — | — |
| 2023-02-17 | $7.11 | $129.16 | 19,200 | — | — |
| 2023-02-16 | $7.12 | $129.34 | 35,000 | — | — |
| 2023-02-15 | $7.20 | $130.01 | 38,600 | — | — |
| 2023-02-14 | $7.21 | $130.19 | 17,200 | — | — |
| 2023-02-13 | $7.23 | $130.55 | 36,300 | — | — |
| 2023-02-10 | $7.17 | $129.47 | 24,700 | — | — |
| 2023-02-09 | $7.15 | $129.11 | 36,500 | — | — |
| 2023-02-08 | $7.20 | $130.01 | 12,800 | — | — |
| 2023-02-07 | $7.23 | $130.55 | 27,300 | — | — |
| 2023-02-06 | $7.24 | $130.73 | 22,800 | — | — |
| 2023-02-03 | $7.27 | $131.28 | 33,000 | — | — |
| 2023-02-02 | $7.36 | $132.90 | 19,600 | — | — |
| 2023-02-01 | $7.33 | $132.36 | 54,400 | — | — |
| 2023-01-31 | $7.24 | $130.73 | 79,500 | — | — |
| 2023-01-30 | $7.12 | $128.57 | 25,800 | — | — |
| 2023-01-27 | $7.13 | $128.75 | 49,800 | — | — |
| 2023-01-26 | $7.11 | $128.39 | 12,800 | — | — |
| 2023-01-25 | $7.08 | $127.85 | 22,600 | — | — |
| 2023-01-24 | $7.10 | $128.21 | 47,700 | — | — |
| 2023-01-23 | $7.05 | $127.30 | 22,900 | — | — |
| 2023-01-20 | $7.00 | $126.40 | 17,900 | — | — |
| 2023-01-19 | $6.96 | $125.68 | 27,800 | — | — |
| 2023-01-18 | $7.01 | $126.58 | 26,300 | — | — |
| 2023-01-17 | $7.12 | $127.79 | 54,700 | — | — |
| 2023-01-13 | $7.16 | $128.51 | 28,900 | — | — |
| 2023-01-12 | $7.17 | $128.69 | 57,700 | — | — |
| 2023-01-11 | $7.13 | $127.97 | 20,200 | — | — |
| 2023-01-10 | $7.06 | $126.71 | 42,200 | — | — |
| 2023-01-09 | $7.06 | $126.71 | 14,800 | — | — |
| 2023-01-06 | $6.98 | $125.28 | 52,100 | — | — |
| 2023-01-05 | $6.87 | $123.30 | 78,000 | — | — |
| 2023-01-04 | $6.93 | $124.38 | 17,600 | — | — |
| 2023-01-03 | $6.86 | $123.12 | 71,200 | — | — |