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
- 2003-09-04 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 | $6.22 | $37.02 | 426,200 | — | — |
| 2023-12-28 | $6.33 | $37.67 | 245,100 | — | — |
| 2023-12-27 | $6.36 | $37.85 | 168,200 | — | — |
| 2023-12-26 | $6.34 | $37.73 | 125,700 | — | — |
| 2023-12-22 | $6.29 | $37.44 | 96,500 | — | — |
| 2023-12-21 | $6.30 | $37.50 | 68,800 | — | — |
| 2023-12-20 | $6.28 | $37.38 | 209,700 | — | — |
| 2023-12-19 | $6.38 | $37.97 | 262,700 | — | — |
| 2023-12-18 | $6.41 | $38.15 | 195,500 | — | — |
| 2023-12-15 | $6.30 | $37.50 | 169,200 | — | — |
| 2023-12-14 | $6.34 | $37.39 | 174,000 | — | — |
| 2023-12-13 | $6.32 | $37.27 | 155,500 | — | — |
| 2023-12-12 | $6.22 | $36.68 | 100,300 | — | — |
| 2023-12-11 | $6.20 | $36.56 | 101,300 | — | — |
| 2023-12-08 | $6.21 | $36.62 | 92,800 | — | — |
| 2023-12-07 | $6.18 | $36.45 | 245,400 | — | — |
| 2023-12-06 | $6.21 | $36.62 | 250,100 | — | — |
| 2023-12-05 | $6.21 | $36.62 | 124,600 | — | — |
| 2023-12-04 | $6.29 | $37.09 | 133,100 | — | — |
| 2023-12-01 | $6.35 | $37.45 | 220,200 | — | — |
| 2023-11-30 | $6.16 | $36.33 | 176,100 | — | — |
| 2023-11-29 | $6.17 | $36.39 | 115,000 | — | — |
| 2023-11-28 | $6.15 | $36.27 | 80,700 | — | — |
| 2023-11-27 | $6.18 | $36.45 | 50,700 | — | — |
| 2023-11-24 | $6.15 | $36.27 | 52,800 | — | — |
| 2023-11-22 | $6.10 | $35.97 | 83,100 | — | — |
| 2023-11-21 | $6.12 | $36.09 | 127,000 | — | — |
| 2023-11-20 | $6.15 | $36.27 | 89,600 | — | — |
| 2023-11-17 | $6.13 | $36.15 | 158,800 | — | — |
| 2023-11-16 | $6.15 | $36.27 | 97,700 | — | — |
| 2023-11-15 | $6.12 | $35.75 | 157,800 | — | — |
| 2023-11-14 | $6.12 | $35.75 | 208,100 | — | — |
| 2023-11-13 | $6.05 | $35.34 | 52,000 | — | — |
| 2023-11-10 | $6.09 | $35.57 | 47,100 | — | — |
| 2023-11-09 | $6.06 | $35.40 | 39,900 | — | — |
| 2023-11-08 | $6.13 | $35.81 | 81,200 | — | — |
| 2023-11-07 | $6.13 | $35.81 | 37,200 | — | — |
| 2023-11-06 | $6.15 | $35.92 | 120,500 | — | — |
| 2023-11-03 | $6.15 | $35.92 | 136,300 | — | — |
| 2023-11-02 | $6.05 | $35.34 | 132,200 | — | — |
| 2023-11-01 | $5.98 | $34.93 | 173,500 | — | — |
| 2023-10-31 | $5.89 | $34.41 | 161,300 | — | — |
| 2023-10-30 | $5.82 | $34.00 | 143,600 | — | — |
| 2023-10-27 | $5.79 | $33.82 | 139,900 | — | — |
| 2023-10-26 | $5.79 | $33.82 | 111,300 | — | — |
| 2023-10-25 | $5.77 | $33.70 | 223,200 | — | — |
| 2023-10-24 | $5.87 | $34.29 | 117,200 | — | — |
| 2023-10-23 | $5.83 | $34.06 | 98,600 | — | — |
| 2023-10-20 | $5.87 | $34.29 | 88,700 | — | — |
| 2023-10-19 | $5.90 | $34.46 | 128,300 | — | — |
| 2023-10-18 | $5.93 | $34.64 | 172,100 | — | — |
| 2023-10-17 | $5.91 | $34.52 | 149,900 | — | — |
| 2023-10-16 | $5.90 | $34.46 | 155,600 | — | — |
| 2023-10-13 | $5.91 | $34.52 | 100,100 | — | — |
| 2023-10-12 | $6.01 | $34.76 | 95,000 | — | — |
| 2023-10-11 | $6.01 | $34.76 | 132,200 | — | — |
| 2023-10-10 | $6.05 | $34.99 | 76,100 | — | — |
| 2023-10-09 | $6.02 | $34.82 | 162,100 | — | — |
| 2023-10-06 | $6.00 | $34.70 | 122,000 | — | — |
| 2023-10-05 | $5.99 | $34.65 | 189,700 | — | — |
| 2023-10-04 | $5.95 | $34.42 | 89,800 | — | — |
| 2023-10-03 | $5.92 | $34.24 | 183,300 | — | — |
| 2023-10-02 | $6.04 | $34.94 | 231,300 | — | — |
| 2023-09-29 | $6.09 | $35.22 | 220,300 | — | — |
| 2023-09-28 | $6.09 | $35.22 | 131,200 | — | — |
| 2023-09-27 | $6.17 | $35.69 | 124,300 | — | — |
| 2023-09-26 | $6.12 | $35.40 | 71,300 | — | — |
| 2023-09-25 | $6.20 | $35.86 | 50,800 | — | — |
| 2023-09-22 | $6.24 | $36.09 | 72,800 | — | — |
| 2023-09-21 | $6.17 | $35.69 | 71,400 | — | — |
| 2023-09-20 | $6.17 | $35.69 | 105,100 | — | — |
| 2023-09-19 | $6.19 | $35.80 | 106,800 | — | — |
| 2023-09-18 | $6.20 | $35.86 | 131,500 | — | — |
| 2023-09-15 | $6.16 | $35.63 | 78,600 | — | — |
| 2023-09-14 | $6.20 | $35.52 | 144,500 | — | — |
| 2023-09-13 | $6.22 | $35.63 | 190,000 | — | — |
| 2023-09-12 | $6.23 | $35.69 | 140,500 | — | — |
| 2023-09-11 | $6.21 | $35.58 | 191,000 | — | — |
| 2023-09-08 | $6.25 | $35.81 | 280,600 | — | — |
| 2023-09-07 | $6.24 | $35.75 | 122,000 | — | — |
| 2023-09-06 | $6.17 | $35.35 | 248,200 | — | — |
| 2023-09-05 | $6.15 | $35.23 | 151,000 | — | — |
| 2023-09-01 | $6.17 | $35.35 | 210,200 | — | — |
| 2023-08-31 | $6.20 | $35.52 | 307,500 | — | — |
| 2023-08-30 | $6.17 | $35.35 | 315,800 | — | — |
| 2023-08-29 | $6.18 | $35.41 | 295,900 | — | — |
| 2023-08-28 | $6.16 | $35.29 | 250,000 | — | — |
| 2023-08-25 | $6.14 | $35.18 | 204,700 | — | — |
| 2023-08-24 | $6.14 | $35.18 | 159,600 | — | — |
| 2023-08-23 | $6.17 | $35.35 | 446,500 | — | — |
| 2023-08-22 | $6.16 | $35.29 | 175,900 | — | — |
| 2023-08-21 | $6.20 | $35.52 | 98,100 | — | — |
| 2023-08-18 | $6.17 | $35.35 | 153,100 | — | — |
| 2023-08-17 | $6.19 | $35.46 | 82,500 | — | — |
| 2023-08-16 | $6.23 | $35.69 | 77,100 | — | — |
| 2023-08-15 | $6.31 | $35.81 | 212,800 | — | — |
| 2023-08-14 | $6.33 | $35.93 | 62,400 | — | — |
| 2023-08-11 | $6.32 | $35.87 | 103,500 | — | — |
| 2023-08-10 | $6.30 | $35.76 | 161,700 | — | — |
| 2023-08-09 | $6.34 | $35.98 | 168,800 | — | — |
| 2023-08-08 | $6.30 | $35.76 | 102,900 | — | — |
| 2023-08-07 | $6.28 | $35.64 | 204,200 | — | — |
| 2023-08-04 | $6.30 | $35.76 | 93,100 | — | — |
| 2023-08-03 | $6.24 | $35.41 | 152,400 | — | — |
| 2023-08-02 | $6.29 | $35.70 | 200,100 | — | — |
| 2023-08-01 | $6.24 | $35.41 | 111,800 | — | — |
| 2023-07-31 | $6.28 | $35.64 | 63,100 | — | — |
| 2023-07-28 | $6.27 | $35.59 | 57,100 | — | — |
| 2023-07-27 | $6.23 | $35.36 | 194,800 | — | — |
| 2023-07-26 | $6.24 | $35.41 | 125,400 | — | — |
| 2023-07-25 | $6.20 | $35.19 | 214,700 | — | — |
| 2023-07-24 | $6.25 | $35.47 | 225,500 | — | — |
| 2023-07-21 | $6.19 | $35.13 | 40,900 | — | — |
| 2023-07-20 | $6.18 | $35.07 | 92,500 | — | — |
| 2023-07-19 | $6.17 | $35.02 | 152,100 | — | — |
| 2023-07-18 | $6.28 | $35.31 | 110,900 | — | — |
| 2023-07-17 | $6.30 | $35.42 | 154,800 | — | — |
| 2023-07-14 | $6.22 | $34.97 | 146,200 | — | — |
| 2023-07-13 | $6.26 | $35.19 | 85,400 | — | — |
| 2023-07-12 | $6.26 | $35.19 | 121,100 | — | — |
| 2023-07-11 | $6.25 | $35.14 | 62,800 | — | — |
| 2023-07-10 | $6.21 | $34.91 | 71,400 | — | — |
| 2023-07-07 | $6.18 | $34.74 | 155,700 | — | — |
| 2023-07-06 | $6.18 | $34.74 | 144,400 | — | — |
| 2023-07-05 | $6.22 | $34.97 | 149,900 | — | — |
| 2023-07-03 | $6.23 | $35.03 | 111,300 | — | — |
| 2023-06-30 | $6.18 | $34.74 | 207,800 | — | — |
| 2023-06-29 | $6.14 | $34.52 | 144,900 | — | — |
| 2023-06-28 | $6.16 | $34.63 | 132,800 | — | — |
| 2023-06-27 | $6.12 | $34.41 | 169,100 | — | — |
| 2023-06-26 | $6.10 | $34.29 | 122,700 | — | — |
| 2023-06-23 | $6.12 | $34.41 | 95,400 | — | — |
| 2023-06-22 | $6.14 | $34.52 | 168,600 | — | — |
| 2023-06-21 | $6.13 | $34.46 | 101,300 | — | — |
| 2023-06-20 | $6.17 | $34.69 | 213,800 | — | — |
| 2023-06-16 | $6.16 | $34.63 | 65,200 | — | — |
| 2023-06-15 | $6.20 | $34.53 | 123,400 | — | — |
| 2023-06-14 | $6.17 | $34.36 | 212,900 | — | — |
| 2023-06-13 | $6.15 | $34.25 | 74,700 | — | — |
| 2023-06-12 | $6.12 | $34.08 | 94,100 | — | — |
| 2023-06-09 | $6.08 | $33.86 | 123,300 | — | — |
| 2023-06-08 | $6.09 | $33.91 | 99,100 | — | — |
| 2023-06-07 | $6.08 | $33.86 | 142,400 | — | — |
| 2023-06-06 | $6.09 | $33.91 | 340,200 | — | — |
| 2023-06-05 | $6.10 | $33.97 | 104,000 | — | — |
| 2023-06-02 | $6.14 | $34.19 | 105,900 | — | — |
| 2023-06-01 | $6.17 | $34.36 | 96,900 | — | — |
| 2023-05-31 | $6.11 | $34.02 | 128,900 | — | — |
| 2023-05-30 | $6.09 | $33.91 | 73,800 | — | — |
| 2023-05-26 | $6.07 | $33.80 | 67,800 | — | — |
| 2023-05-25 | $6.04 | $33.63 | 114,600 | — | — |
| 2023-05-24 | $6.03 | $33.58 | 112,100 | — | — |
| 2023-05-23 | $6.07 | $33.80 | 93,700 | — | — |
| 2023-05-22 | $6.14 | $34.19 | 128,800 | — | — |
| 2023-05-19 | $6.10 | $33.97 | 92,100 | — | — |
| 2023-05-18 | $6.13 | $34.14 | 82,300 | — | — |
| 2023-05-17 | $6.16 | $34.30 | 50,300 | — | — |
| 2023-05-16 | $6.12 | $34.08 | 109,300 | — | — |
| 2023-05-15 | $6.18 | $34.41 | 124,700 | — | — |
| 2023-05-12 | $6.13 | $34.14 | 118,500 | — | — |
| 2023-05-11 | $6.20 | $34.19 | 157,700 | — | — |
| 2023-05-10 | $6.23 | $34.36 | 128,500 | — | — |
| 2023-05-09 | $6.28 | $34.63 | 102,500 | — | — |
| 2023-05-08 | $6.29 | $34.69 | 113,700 | — | — |
| 2023-05-05 | $6.33 | $34.91 | 214,900 | — | — |
| 2023-05-04 | $6.24 | $34.41 | 138,500 | — | — |
| 2023-05-03 | $6.25 | $34.47 | 62,500 | — | — |
| 2023-05-02 | $6.25 | $34.47 | 94,000 | — | — |
| 2023-05-01 | $6.31 | $34.80 | 186,100 | — | — |
| 2023-04-28 | $6.35 | $35.02 | 226,000 | — | — |
| 2023-04-27 | $6.32 | $34.85 | 145,100 | — | — |
| 2023-04-26 | $6.25 | $34.47 | 176,600 | — | — |
| 2023-04-25 | $6.24 | $34.41 | 106,400 | — | — |
| 2023-04-24 | $6.27 | $34.58 | 181,700 | — | — |
| 2023-04-21 | $6.22 | $34.30 | 120,700 | — | — |
| 2023-04-20 | $6.22 | $34.30 | 57,600 | — | — |
| 2023-04-19 | $6.20 | $34.19 | 139,300 | — | — |
| 2023-04-18 | $6.32 | $34.53 | 188,600 | — | — |
| 2023-04-17 | $6.30 | $34.42 | 101,900 | — | — |
| 2023-04-14 | $6.29 | $34.36 | 77,200 | — | — |
| 2023-04-13 | $6.30 | $34.42 | 101,600 | — | — |
| 2023-04-12 | $6.32 | $34.53 | 182,800 | — | — |
| 2023-04-11 | $6.22 | $33.98 | 651,000 | — | — |
| 2023-04-10 | $6.20 | $33.87 | 236,400 | — | — |
| 2023-04-06 | $6.10 | $33.33 | 205,800 | — | — |
| 2023-04-05 | $6.14 | $33.54 | 215,500 | — | — |
| 2023-04-04 | $6.16 | $33.65 | 225,000 | — | — |
| 2023-04-03 | $6.18 | $33.76 | 229,900 | — | — |
| 2023-03-31 | $6.18 | $33.76 | 387,600 | — | — |
| 2023-03-30 | $6.16 | $33.65 | 141,500 | — | — |
| 2023-03-29 | $6.13 | $33.49 | 216,200 | — | — |
| 2023-03-28 | $6.13 | $33.49 | 131,300 | — | — |
| 2023-03-27 | $6.11 | $33.38 | 96,700 | — | — |
| 2023-03-24 | $6.08 | $33.22 | 134,300 | — | — |
| 2023-03-23 | $6.14 | $33.54 | 77,800 | — | — |
| 2023-03-22 | $6.10 | $33.33 | 131,800 | — | — |
| 2023-03-21 | $6.11 | $33.38 | 89,500 | — | — |
| 2023-03-20 | $6.07 | $33.16 | 142,700 | — | — |
| 2023-03-17 | $6.14 | $33.54 | 79,200 | — | — |
| 2023-03-16 | $6.19 | $33.82 | 95,200 | — | — |
| 2023-03-15 | $6.27 | $33.93 | 674,800 | — | — |
| 2023-03-14 | $6.25 | $33.82 | 254,900 | — | — |
| 2023-03-13 | $6.12 | $33.12 | 193,100 | — | — |
| 2023-03-10 | $6.26 | $33.87 | 142,400 | — | — |
| 2023-03-09 | $6.32 | $34.20 | 80,000 | — | — |
| 2023-03-08 | $6.40 | $34.63 | 106,800 | — | — |
| 2023-03-07 | $6.40 | $34.63 | 74,400 | — | — |
| 2023-03-06 | $6.40 | $34.63 | 163,100 | — | — |
| 2023-03-03 | $6.44 | $34.85 | 162,700 | — | — |
| 2023-03-02 | $6.40 | $34.63 | 58,900 | — | — |
| 2023-03-01 | $6.40 | $34.63 | 86,900 | — | — |
| 2023-02-28 | $6.39 | $34.58 | 166,500 | — | — |
| 2023-02-27 | $6.37 | $34.47 | 138,600 | — | — |
| 2023-02-24 | $6.32 | $34.20 | 123,700 | — | — |
| 2023-02-23 | $6.32 | $34.20 | 113,000 | — | — |
| 2023-02-22 | $6.34 | $34.31 | 126,900 | — | — |
| 2023-02-21 | $6.36 | $34.41 | 105,200 | — | — |
| 2023-02-17 | $6.45 | $34.90 | 174,200 | — | — |
| 2023-02-16 | $6.44 | $34.85 | 225,500 | — | — |
| 2023-02-15 | $6.53 | $35.01 | 217,700 | — | — |
| 2023-02-14 | $6.51 | $34.90 | 129,400 | — | — |
| 2023-02-13 | $6.54 | $35.06 | 138,400 | — | — |
| 2023-02-10 | $6.54 | $35.06 | 156,500 | — | — |
| 2023-02-09 | $6.54 | $35.06 | 161,000 | — | — |
| 2023-02-08 | $6.54 | $35.06 | 223,400 | — | — |
| 2023-02-07 | $6.53 | $35.01 | 162,600 | — | — |
| 2023-02-06 | $6.53 | $35.01 | 279,600 | — | — |
| 2023-02-03 | $6.53 | $35.01 | 206,300 | — | — |
| 2023-02-02 | $6.55 | $35.12 | 277,000 | — | — |
| 2023-02-01 | $6.52 | $34.96 | 197,700 | — | — |
| 2023-01-31 | $6.50 | $34.85 | 168,700 | — | — |
| 2023-01-30 | $6.48 | $34.74 | 87,800 | — | — |
| 2023-01-27 | $6.48 | $34.74 | 117,800 | — | — |
| 2023-01-26 | $6.45 | $34.58 | 116,600 | — | — |
| 2023-01-25 | $6.47 | $34.69 | 251,100 | — | — |
| 2023-01-24 | $6.47 | $34.69 | 214,600 | — | — |
| 2023-01-23 | $6.49 | $34.79 | 166,400 | — | — |
| 2023-01-20 | $6.48 | $34.74 | 91,600 | — | — |
| 2023-01-19 | $6.46 | $34.63 | 76,600 | — | — |
| 2023-01-18 | $6.46 | $34.63 | 72,100 | — | — |
| 2023-01-17 | $6.50 | $34.53 | 162,500 | — | — |
| 2023-01-13 | $6.50 | $34.53 | 67,300 | — | — |
| 2023-01-12 | $6.48 | $34.42 | 147,700 | — | — |
| 2023-01-11 | $6.43 | $34.15 | 116,800 | — | — |
| 2023-01-10 | $6.37 | $33.84 | 108,800 | — | — |
| 2023-01-09 | $6.31 | $33.52 | 155,600 | — | — |
| 2023-01-06 | $6.27 | $33.30 | 178,600 | — | — |
| 2023-01-05 | $6.20 | $32.93 | 161,300 | — | — |
| 2023-01-04 | $6.20 | $32.93 | 212,700 | — | — |
| 2023-01-03 | $6.20 | $32.93 | 224,300 | — | — |