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
- 1987-09-23 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 | $5.86 | $60.88 | 1,083,900 | — | — |
| 2023-12-28 | $5.86 | $60.88 | 408,600 | — | — |
| 2023-12-27 | $5.88 | $61.09 | 801,300 | — | — |
| 2023-12-26 | $5.90 | $61.30 | 325,300 | — | — |
| 2023-12-22 | $5.96 | $61.92 | 453,300 | — | — |
| 2023-12-21 | $5.86 | $60.88 | 192,700 | — | — |
| 2023-12-20 | $5.89 | $61.19 | 354,900 | — | — |
| 2023-12-19 | $5.89 | $61.19 | 315,800 | — | — |
| 2023-12-18 | $5.87 | $60.98 | 358,300 | — | — |
| 2023-12-15 | $5.88 | $61.09 | 244,200 | — | — |
| 2023-12-14 | $5.86 | $60.88 | 444,900 | — | — |
| 2023-12-13 | $5.83 | $60.57 | 347,400 | — | — |
| 2023-12-12 | $5.78 | $59.85 | 160,100 | — | — |
| 2023-12-11 | $5.80 | $60.06 | 97,000 | — | — |
| 2023-12-08 | $5.79 | $59.95 | 203,200 | — | — |
| 2023-12-07 | $5.83 | $60.37 | 230,800 | — | — |
| 2023-12-06 | $5.80 | $60.06 | 259,600 | — | — |
| 2023-12-05 | $5.82 | $60.27 | 278,500 | — | — |
| 2023-12-04 | $5.78 | $59.85 | 406,900 | — | — |
| 2023-12-01 | $5.78 | $59.85 | 704,000 | — | — |
| 2023-11-30 | $5.70 | $59.02 | 598,600 | — | — |
| 2023-11-29 | $5.69 | $58.92 | 218,800 | — | — |
| 2023-11-28 | $5.61 | $58.09 | 382,400 | — | — |
| 2023-11-27 | $5.58 | $57.78 | 355,100 | — | — |
| 2023-11-24 | $5.54 | $57.37 | 138,800 | — | — |
| 2023-11-22 | $5.54 | $57.37 | 174,400 | — | — |
| 2023-11-21 | $5.57 | $57.68 | 141,600 | — | — |
| 2023-11-20 | $5.56 | $57.57 | 692,200 | — | — |
| 2023-11-17 | $5.57 | $57.68 | 881,100 | — | — |
| 2023-11-16 | $5.56 | $57.57 | 326,600 | — | — |
| 2023-11-15 | $5.47 | $56.64 | 220,900 | — | — |
| 2023-11-14 | $5.51 | $57.06 | 359,900 | — | — |
| 2023-11-13 | $5.41 | $55.82 | 214,700 | — | — |
| 2023-11-10 | $5.43 | $56.03 | 412,900 | — | — |
| 2023-11-09 | $5.38 | $55.51 | 167,300 | — | — |
| 2023-11-08 | $5.43 | $56.03 | 113,000 | — | — |
| 2023-11-07 | $5.40 | $55.72 | 339,300 | — | — |
| 2023-11-06 | $5.34 | $55.10 | 252,800 | — | — |
| 2023-11-03 | $5.34 | $55.10 | 376,500 | — | — |
| 2023-11-02 | $5.25 | $54.17 | 358,800 | — | — |
| 2023-11-01 | $5.16 | $53.24 | 357,500 | — | — |
| 2023-10-31 | $5.08 | $52.42 | 153,400 | — | — |
| 2023-10-30 | $5.07 | $52.31 | 138,900 | — | — |
| 2023-10-27 | $5.05 | $52.11 | 159,300 | — | — |
| 2023-10-26 | $5.04 | $52.01 | 357,100 | — | — |
| 2023-10-25 | $5.01 | $51.70 | 227,900 | — | — |
| 2023-10-24 | $5.10 | $52.62 | 173,200 | — | — |
| 2023-10-23 | $5.07 | $52.31 | 241,200 | — | — |
| 2023-10-20 | $5.08 | $52.42 | 283,100 | — | — |
| 2023-10-19 | $5.12 | $52.83 | 181,500 | — | — |
| 2023-10-18 | $5.19 | $53.55 | 158,500 | — | — |
| 2023-10-17 | $5.21 | $53.76 | 163,000 | — | — |
| 2023-10-16 | $5.26 | $54.28 | 196,000 | — | — |
| 2023-10-13 | $5.31 | $54.79 | 171,100 | — | — |
| 2023-10-12 | $5.33 | $54.80 | 159,100 | — | — |
| 2023-10-11 | $5.35 | $55.01 | 271,300 | — | — |
| 2023-10-10 | $5.32 | $54.70 | 167,100 | — | — |
| 2023-10-09 | $5.33 | $54.80 | 89,700 | — | — |
| 2023-10-06 | $5.30 | $54.49 | 116,800 | — | — |
| 2023-10-05 | $5.33 | $54.80 | 154,100 | — | — |
| 2023-10-04 | $5.34 | $54.90 | 184,300 | — | — |
| 2023-10-03 | $5.28 | $54.29 | 219,500 | — | — |
| 2023-10-02 | $5.31 | $54.60 | 327,100 | — | — |
| 2023-09-29 | $5.33 | $54.80 | 263,900 | — | — |
| 2023-09-28 | $5.26 | $54.08 | 355,800 | — | — |
| 2023-09-27 | $5.30 | $54.49 | 161,500 | — | — |
| 2023-09-26 | $5.35 | $55.01 | 211,400 | — | — |
| 2023-09-25 | $5.44 | $55.93 | 190,100 | — | — |
| 2023-09-22 | $5.51 | $56.65 | 298,100 | — | — |
| 2023-09-21 | $5.50 | $56.55 | 587,700 | — | — |
| 2023-09-20 | $5.58 | $57.37 | 111,700 | — | — |
| 2023-09-19 | $5.57 | $57.27 | 158,700 | — | — |
| 2023-09-18 | $5.53 | $56.86 | 207,300 | — | — |
| 2023-09-15 | $5.56 | $57.17 | 125,900 | — | — |
| 2023-09-14 | $5.56 | $57.17 | 188,400 | — | — |
| 2023-09-13 | $5.61 | $57.49 | 181,400 | — | — |
| 2023-09-12 | $5.59 | $57.28 | 170,100 | — | — |
| 2023-09-11 | $5.64 | $57.79 | 165,900 | — | — |
| 2023-09-08 | $5.66 | $58.00 | 110,000 | — | — |
| 2023-09-07 | $5.70 | $58.41 | 116,500 | — | — |
| 2023-09-06 | $5.71 | $58.51 | 428,400 | — | — |
| 2023-09-05 | $5.73 | $58.71 | 147,300 | — | — |
| 2023-09-01 | $5.75 | $58.92 | 121,400 | — | — |
| 2023-08-31 | $5.72 | $58.61 | 253,700 | — | — |
| 2023-08-30 | $5.74 | $58.82 | 97,000 | — | — |
| 2023-08-29 | $5.76 | $59.02 | 190,200 | — | — |
| 2023-08-28 | $5.71 | $58.51 | 112,000 | — | — |
| 2023-08-25 | $5.71 | $58.51 | 81,200 | — | — |
| 2023-08-24 | $5.71 | $58.51 | 112,000 | — | — |
| 2023-08-23 | $5.73 | $58.71 | 198,000 | — | — |
| 2023-08-22 | $5.72 | $58.61 | 204,500 | — | — |
| 2023-08-21 | $5.72 | $58.61 | 131,200 | — | — |
| 2023-08-18 | $5.79 | $59.33 | 234,200 | — | — |
| 2023-08-17 | $5.78 | $59.23 | 125,300 | — | — |
| 2023-08-16 | $5.79 | $59.33 | 280,000 | — | — |
| 2023-08-15 | $5.84 | $59.84 | 222,500 | — | — |
| 2023-08-14 | $5.86 | $60.05 | 265,100 | — | — |
| 2023-08-11 | $5.87 | $60.15 | 275,000 | — | — |
| 2023-08-10 | $5.87 | $60.15 | 213,100 | — | — |
| 2023-08-09 | $5.92 | $60.66 | 186,000 | — | — |
| 2023-08-08 | $5.91 | $60.36 | 116,600 | — | — |
| 2023-08-07 | $5.93 | $60.57 | 212,600 | — | — |
| 2023-08-04 | $5.99 | $61.18 | 168,800 | — | — |
| 2023-08-03 | $5.95 | $60.77 | 207,600 | — | — |
| 2023-08-02 | $6.04 | $61.69 | 156,700 | — | — |
| 2023-08-01 | $6.07 | $62.00 | 177,800 | — | — |
| 2023-07-31 | $6.14 | $62.71 | 310,300 | — | — |
| 2023-07-28 | $6.07 | $62.00 | 228,900 | — | — |
| 2023-07-27 | $6.04 | $61.69 | 341,600 | — | — |
| 2023-07-26 | $6.12 | $62.51 | 114,800 | — | — |
| 2023-07-25 | $6.10 | $62.31 | 81,700 | — | — |
| 2023-07-24 | $6.12 | $62.51 | 100,000 | — | — |
| 2023-07-21 | $6.11 | $62.41 | 142,600 | — | — |
| 2023-07-20 | $6.12 | $62.51 | 105,900 | — | — |
| 2023-07-19 | $6.16 | $62.92 | 64,600 | — | — |
| 2023-07-18 | $6.13 | $62.61 | 123,100 | — | — |
| 2023-07-17 | $6.10 | $62.31 | 101,500 | — | — |
| 2023-07-14 | $6.08 | $62.10 | 172,400 | — | — |
| 2023-07-13 | $6.17 | $62.79 | 72,900 | — | — |
| 2023-07-12 | $6.16 | $62.68 | 184,600 | — | — |
| 2023-07-11 | $6.13 | $62.38 | 62,700 | — | — |
| 2023-07-10 | $6.17 | $62.79 | 72,100 | — | — |
| 2023-07-07 | $6.16 | $62.68 | 117,200 | — | — |
| 2023-07-06 | $6.07 | $61.77 | 190,800 | — | — |
| 2023-07-05 | $6.16 | $62.68 | 114,400 | — | — |
| 2023-07-03 | $6.25 | $63.60 | 47,500 | — | — |
| 2023-06-30 | $6.22 | $63.29 | 319,800 | — | — |
| 2023-06-29 | $6.17 | $62.79 | 116,800 | — | — |
| 2023-06-28 | $6.24 | $63.50 | 308,800 | — | — |
| 2023-06-27 | $6.15 | $62.58 | 176,800 | — | — |
| 2023-06-26 | $6.12 | $62.28 | 190,700 | — | — |
| 2023-06-23 | $6.06 | $61.67 | 117,400 | — | — |
| 2023-06-22 | $6.01 | $61.16 | 180,200 | — | — |
| 2023-06-21 | $6.03 | $61.36 | 156,700 | — | — |
| 2023-06-20 | $6.03 | $61.36 | 119,100 | — | — |
| 2023-06-16 | $6.02 | $61.26 | 113,800 | — | — |
| 2023-06-15 | $6.05 | $61.56 | 117,500 | — | — |
| 2023-06-14 | $6.06 | $61.67 | 179,100 | — | — |
| 2023-06-13 | $6.06 | $61.67 | 190,700 | — | — |
| 2023-06-12 | $6.10 | $61.84 | 80,800 | — | — |
| 2023-06-09 | $6.12 | $62.04 | 101,300 | — | — |
| 2023-06-08 | $6.14 | $62.24 | 63,400 | — | — |
| 2023-06-07 | $6.09 | $61.74 | 74,900 | — | — |
| 2023-06-06 | $6.12 | $62.04 | 94,500 | — | — |
| 2023-06-05 | $6.08 | $61.64 | 64,100 | — | — |
| 2023-06-02 | $6.03 | $61.13 | 116,400 | — | — |
| 2023-06-01 | $6.06 | $61.43 | 92,800 | — | — |
| 2023-05-31 | $6.04 | $61.23 | 112,000 | — | — |
| 2023-05-30 | $5.99 | $60.72 | 142,800 | — | — |
| 2023-05-26 | $5.96 | $60.42 | 107,800 | — | — |
| 2023-05-25 | $5.95 | $60.32 | 127,800 | — | — |
| 2023-05-24 | $5.91 | $59.91 | 214,900 | — | — |
| 2023-05-23 | $5.99 | $60.72 | 60,000 | — | — |
| 2023-05-22 | $5.99 | $60.72 | 115,300 | — | — |
| 2023-05-19 | $6.02 | $61.03 | 120,100 | — | — |
| 2023-05-18 | $6.08 | $61.64 | 92,200 | — | — |
| 2023-05-17 | $6.09 | $61.74 | 73,700 | — | — |
| 2023-05-16 | $6.13 | $62.14 | 85,500 | — | — |
| 2023-05-15 | $6.15 | $62.35 | 124,000 | — | — |
| 2023-05-12 | $6.14 | $62.24 | 121,600 | — | — |
| 2023-05-11 | $6.10 | $61.84 | 160,000 | — | — |
| 2023-05-10 | $6.14 | $62.01 | 117,600 | — | — |
| 2023-05-09 | $6.11 | $61.71 | 180,300 | — | — |
| 2023-05-08 | $6.14 | $62.01 | 110,500 | — | — |
| 2023-05-05 | $6.18 | $62.42 | 142,200 | — | — |
| 2023-05-04 | $6.17 | $62.31 | 132,900 | — | — |
| 2023-05-03 | $6.18 | $62.42 | 150,200 | — | — |
| 2023-05-02 | $6.18 | $62.42 | 135,800 | — | — |
| 2023-05-01 | $6.18 | $62.42 | 130,800 | — | — |
| 2023-04-28 | $6.32 | $63.83 | 110,800 | — | — |
| 2023-04-27 | $6.31 | $63.73 | 68,400 | — | — |
| 2023-04-26 | $6.28 | $63.43 | 138,400 | — | — |
| 2023-04-25 | $6.23 | $62.92 | 168,200 | — | — |
| 2023-04-24 | $6.29 | $63.53 | 87,500 | — | — |
| 2023-04-21 | $6.27 | $63.32 | 84,900 | — | — |
| 2023-04-20 | $6.19 | $62.52 | 114,200 | — | — |
| 2023-04-19 | $6.14 | $62.01 | 163,500 | — | — |
| 2023-04-18 | $6.21 | $62.72 | 103,000 | — | — |
| 2023-04-17 | $6.31 | $63.73 | 31,000 | — | — |
| 2023-04-14 | $6.36 | $64.23 | 109,000 | — | — |
| 2023-04-13 | $6.45 | $64.91 | 223,100 | — | — |
| 2023-04-12 | $6.44 | $64.81 | 98,400 | — | — |
| 2023-04-11 | $6.43 | $64.71 | 87,600 | — | — |
| 2023-04-10 | $6.36 | $64.00 | 83,600 | — | — |
| 2023-04-06 | $6.38 | $64.21 | 109,000 | — | — |
| 2023-04-05 | $6.41 | $64.51 | 187,500 | — | — |
| 2023-04-04 | $6.35 | $63.90 | 213,900 | — | — |
| 2023-04-03 | $6.37 | $64.10 | 303,900 | — | — |
| 2023-03-31 | $6.24 | $62.80 | 243,000 | — | — |
| 2023-03-30 | $6.17 | $62.09 | 205,500 | — | — |
| 2023-03-29 | $6.10 | $61.39 | 133,400 | — | — |
| 2023-03-28 | $6.12 | $61.59 | 223,200 | — | — |
| 2023-03-27 | $6.13 | $61.69 | 100,800 | — | — |
| 2023-03-24 | $6.13 | $61.69 | 122,100 | — | — |
| 2023-03-23 | $6.11 | $61.49 | 109,400 | — | — |
| 2023-03-22 | $6.12 | $61.59 | 145,900 | — | — |
| 2023-03-21 | $6.12 | $61.59 | 153,200 | — | — |
| 2023-03-20 | $6.23 | $62.70 | 74,800 | — | — |
| 2023-03-17 | $6.23 | $62.70 | 67,700 | — | — |
| 2023-03-16 | $6.25 | $62.90 | 68,900 | — | — |
| 2023-03-15 | $6.20 | $62.39 | 103,700 | — | — |
| 2023-03-14 | $6.32 | $63.37 | 134,900 | — | — |
| 2023-03-13 | $6.29 | $63.07 | 122,500 | — | — |
| 2023-03-10 | $6.19 | $62.07 | 54,100 | — | — |
| 2023-03-09 | $6.12 | $61.36 | 139,600 | — | — |
| 2023-03-08 | $6.17 | $61.87 | 141,700 | — | — |
| 2023-03-07 | $6.17 | $61.87 | 86,100 | — | — |
| 2023-03-06 | $6.17 | $61.87 | 139,300 | — | — |
| 2023-03-03 | $6.19 | $62.07 | 120,600 | — | — |
| 2023-03-02 | $6.14 | $61.57 | 85,900 | — | — |
| 2023-03-01 | $6.19 | $62.07 | 63,800 | — | — |
| 2023-02-28 | $6.19 | $62.07 | 84,800 | — | — |
| 2023-02-27 | $6.19 | $62.07 | 112,900 | — | — |
| 2023-02-24 | $6.09 | $61.06 | 118,300 | — | — |
| 2023-02-23 | $6.13 | $61.47 | 131,000 | — | — |
| 2023-02-22 | $6.16 | $61.77 | 109,800 | — | — |
| 2023-02-21 | $6.15 | $61.67 | 107,600 | — | — |
| 2023-02-17 | $6.25 | $62.67 | 173,300 | — | — |
| 2023-02-16 | $6.31 | $63.27 | 103,500 | — | — |
| 2023-02-15 | $6.43 | $64.47 | 112,000 | — | — |
| 2023-02-14 | $6.46 | $64.77 | 105,100 | — | — |
| 2023-02-13 | $6.56 | $65.78 | 228,800 | — | — |
| 2023-02-10 | $6.66 | $66.55 | 157,400 | — | — |
| 2023-02-09 | $6.60 | $65.95 | 279,900 | — | — |
| 2023-02-08 | $6.53 | $65.25 | 139,700 | — | — |
| 2023-02-07 | $6.48 | $64.75 | 120,000 | — | — |
| 2023-02-06 | $6.36 | $63.55 | 135,300 | — | — |
| 2023-02-03 | $6.44 | $64.35 | 138,900 | — | — |
| 2023-02-02 | $6.52 | $65.15 | 148,800 | — | — |
| 2023-02-01 | $6.49 | $64.85 | 269,000 | — | — |
| 2023-01-31 | $6.51 | $65.05 | 97,600 | — | — |
| 2023-01-30 | $6.53 | $65.25 | 227,000 | — | — |
| 2023-01-27 | $6.56 | $65.55 | 105,800 | — | — |
| 2023-01-26 | $6.56 | $65.55 | 162,400 | — | — |
| 2023-01-25 | $6.56 | $65.55 | 83,300 | — | — |
| 2023-01-24 | $6.58 | $65.75 | 155,200 | — | — |
| 2023-01-23 | $6.58 | $65.75 | 266,800 | — | — |
| 2023-01-20 | $6.51 | $65.05 | 187,400 | — | — |
| 2023-01-19 | $6.51 | $65.05 | 205,300 | — | — |
| 2023-01-18 | $6.39 | $63.85 | 198,900 | — | — |
| 2023-01-17 | $6.26 | $62.55 | 147,400 | — | — |
| 2023-01-13 | $6.31 | $63.05 | 197,000 | — | — |
| 2023-01-12 | $6.44 | $64.12 | 175,000 | — | — |
| 2023-01-11 | $6.32 | $62.93 | 147,000 | — | — |
| 2023-01-10 | $6.53 | $65.02 | 119,100 | — | — |
| 2023-01-09 | $6.25 | $62.23 | 81,700 | — | — |
| 2023-01-06 | $6.24 | $62.13 | 135,600 | — | — |
| 2023-01-05 | $6.18 | $61.53 | 207,300 | — | — |
| 2023-01-04 | $6.27 | $62.43 | 100,500 | — | — |
| 2023-01-03 | $6.18 | $61.53 | 108,600 | — | — |