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
- 1980-03-17 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 | $5.61 | $41.23 | 12,400 | — | — |
| 2023-12-28 | $5.66 | $41.60 | 10,500 | — | — |
| 2023-12-27 | $5.61 | $41.23 | 14,400 | — | — |
| 2023-12-26 | $5.65 | $41.53 | 22,400 | — | — |
| 2023-12-22 | $5.53 | $40.64 | 12,000 | — | — |
| 2023-12-21 | $5.62 | $41.30 | 27,000 | — | — |
| 2023-12-20 | $5.42 | $39.83 | 32,800 | — | — |
| 2023-12-19 | $5.42 | $39.83 | 20,600 | — | — |
| 2023-12-18 | $5.32 | $39.10 | 28,900 | — | — |
| 2023-12-15 | $5.15 | $37.85 | 35,900 | — | — |
| 2023-12-14 | $5.16 | $37.92 | 40,700 | — | — |
| 2023-12-13 | $4.98 | $36.60 | 334,000 | — | — |
| 2023-12-12 | $5.31 | $39.03 | 23,800 | — | — |
| 2023-12-11 | $5.36 | $39.39 | 17,800 | — | — |
| 2023-12-08 | $5.26 | $38.66 | 13,400 | — | — |
| 2023-12-07 | $5.08 | $37.34 | 26,100 | — | — |
| 2023-12-06 | $4.94 | $36.31 | 43,100 | — | — |
| 2023-12-05 | $5.04 | $37.04 | 18,300 | — | — |
| 2023-12-04 | $5.20 | $38.22 | 15,300 | — | — |
| 2023-12-01 | $5.18 | $38.07 | 23,200 | — | — |
| 2023-11-30 | $5.12 | $37.63 | 7,900 | — | — |
| 2023-11-29 | $5.20 | $37.70 | 12,300 | — | — |
| 2023-11-28 | $5.13 | $37.20 | 7,700 | — | — |
| 2023-11-27 | $5.24 | $37.99 | 8,900 | — | — |
| 2023-11-24 | $5.27 | $38.21 | 8,900 | — | — |
| 2023-11-22 | $5.22 | $37.85 | 4,500 | — | — |
| 2023-11-21 | $5.18 | $37.56 | 17,200 | — | — |
| 2023-11-20 | $5.10 | $36.98 | 66,100 | — | — |
| 2023-11-17 | $5.22 | $37.85 | 21,900 | — | — |
| 2023-11-16 | $5.08 | $36.83 | 26,600 | — | — |
| 2023-11-15 | $5.17 | $37.49 | 22,100 | — | — |
| 2023-11-14 | $5.21 | $37.78 | 83,800 | — | — |
| 2023-11-13 | $4.86 | $35.24 | 14,600 | — | — |
| 2023-11-10 | $4.87 | $35.31 | 15,100 | — | — |
| 2023-11-09 | $4.87 | $35.31 | 7,900 | — | — |
| 2023-11-08 | $4.83 | $35.02 | 14,400 | — | — |
| 2023-11-07 | $4.81 | $34.88 | 9,400 | — | — |
| 2023-11-06 | $4.80 | $34.80 | 17,800 | — | — |
| 2023-11-03 | $4.71 | $34.15 | 19,700 | — | — |
| 2023-11-02 | $4.70 | $34.08 | 15,300 | — | — |
| 2023-11-01 | $4.68 | $33.93 | 39,100 | — | — |
| 2023-10-31 | $4.98 | $36.11 | 14,800 | — | — |
| 2023-10-30 | $4.87 | $35.31 | 8,600 | — | — |
| 2023-10-27 | $4.72 | $34.22 | 4,900 | — | — |
| 2023-10-26 | $4.90 | $35.53 | 19,100 | — | — |
| 2023-10-25 | $4.77 | $34.59 | 10,000 | — | — |
| 2023-10-24 | $4.77 | $34.59 | 22,400 | — | — |
| 2023-10-23 | $4.76 | $34.51 | 16,500 | — | — |
| 2023-10-20 | $4.75 | $34.44 | 21,700 | — | — |
| 2023-10-19 | $4.70 | $34.08 | 20,700 | — | — |
| 2023-10-18 | $4.68 | $33.93 | 22,200 | — | — |
| 2023-10-17 | $4.71 | $34.15 | 29,400 | — | — |
| 2023-10-16 | $4.59 | $33.28 | 12,200 | — | — |
| 2023-10-13 | $4.60 | $33.35 | 11,200 | — | — |
| 2023-10-12 | $4.67 | $33.86 | 14,600 | — | — |
| 2023-10-11 | $4.74 | $34.37 | 4,500 | — | — |
| 2023-10-10 | $4.71 | $34.15 | 21,500 | — | — |
| 2023-10-09 | $4.70 | $34.08 | 13,700 | — | — |
| 2023-10-06 | $4.78 | $34.66 | 13,500 | — | — |
| 2023-10-05 | $4.73 | $34.30 | 17,500 | — | — |
| 2023-10-04 | $4.77 | $34.59 | 26,200 | — | — |
| 2023-10-03 | $4.63 | $33.57 | 16,900 | — | — |
| 2023-10-02 | $4.68 | $33.93 | 10,700 | — | — |
| 2023-09-29 | $4.75 | $34.44 | 10,900 | — | — |
| 2023-09-28 | $4.86 | $35.24 | 5,900 | — | — |
| 2023-09-27 | $4.83 | $35.02 | 30,500 | — | — |
| 2023-09-26 | $4.69 | $34.01 | 12,800 | — | — |
| 2023-09-25 | $4.75 | $34.44 | 8,700 | — | — |
| 2023-09-22 | $4.84 | $35.09 | 15,200 | — | — |
| 2023-09-21 | $4.79 | $34.73 | 20,000 | — | — |
| 2023-09-20 | $4.78 | $34.66 | 14,400 | — | — |
| 2023-09-19 | $4.70 | $34.08 | 12,400 | — | — |
| 2023-09-18 | $4.82 | $34.95 | 7,200 | — | — |
| 2023-09-15 | $4.78 | $34.66 | 63,800 | — | — |
| 2023-09-14 | $4.90 | $35.53 | 13,900 | — | — |
| 2023-09-13 | $4.98 | $36.11 | 29,100 | — | — |
| 2023-09-12 | $5.06 | $36.69 | 47,700 | — | — |
| 2023-09-11 | $4.95 | $35.89 | 19,600 | — | — |
| 2023-09-08 | $4.84 | $35.09 | 74,600 | — | — |
| 2023-09-07 | $4.87 | $35.31 | 31,400 | — | — |
| 2023-09-06 | $4.80 | $34.80 | 43,400 | — | — |
| 2023-09-05 | $4.88 | $35.38 | 30,500 | — | — |
| 2023-09-01 | $5.06 | $36.69 | 36,400 | — | — |
| 2023-08-31 | $5.17 | $37.49 | 14,500 | — | — |
| 2023-08-30 | $5.30 | $37.92 | 9,700 | — | — |
| 2023-08-29 | $5.27 | $37.71 | 10,500 | — | — |
| 2023-08-28 | $5.16 | $36.92 | 17,200 | — | — |
| 2023-08-25 | $5.21 | $37.28 | 14,500 | — | — |
| 2023-08-24 | $5.21 | $37.28 | 9,000 | — | — |
| 2023-08-23 | $5.21 | $37.28 | 9,400 | — | — |
| 2023-08-22 | $5.21 | $37.28 | 12,800 | — | — |
| 2023-08-21 | $5.33 | $38.14 | 12,400 | — | — |
| 2023-08-18 | $5.27 | $37.71 | 9,000 | — | — |
| 2023-08-17 | $5.28 | $37.78 | 17,300 | — | — |
| 2023-08-16 | $5.27 | $37.71 | 11,400 | — | — |
| 2023-08-15 | $5.43 | $38.85 | 5,000 | — | — |
| 2023-08-14 | $5.47 | $39.14 | 13,600 | — | — |
| 2023-08-11 | $5.56 | $39.78 | 12,300 | — | — |
| 2023-08-10 | $5.48 | $39.21 | 37,100 | — | — |
| 2023-08-09 | $5.28 | $37.78 | 96,700 | — | — |
| 2023-08-08 | $5.37 | $38.42 | 14,600 | — | — |
| 2023-08-07 | $5.50 | $39.35 | 34,400 | — | — |
| 2023-08-04 | $5.50 | $39.35 | 17,700 | — | — |
| 2023-08-03 | $5.71 | $40.85 | 7,800 | — | — |
| 2023-08-02 | $5.92 | $42.36 | 9,900 | — | — |
| 2023-08-01 | $5.91 | $42.29 | 18,000 | — | — |
| 2023-07-31 | $5.80 | $41.50 | 7,100 | — | — |
| 2023-07-28 | $5.79 | $41.43 | 18,300 | — | — |
| 2023-07-27 | $5.84 | $41.78 | 14,800 | — | — |
| 2023-07-26 | $5.89 | $42.14 | 37,500 | — | — |
| 2023-07-25 | $5.69 | $40.71 | 16,700 | — | — |
| 2023-07-24 | $5.58 | $39.92 | 18,500 | — | — |
| 2023-07-21 | $5.62 | $40.21 | 24,800 | — | — |
| 2023-07-20 | $5.69 | $40.71 | 23,200 | — | — |
| 2023-07-19 | $5.60 | $40.07 | 38,100 | — | — |
| 2023-07-18 | $5.70 | $40.78 | 40,600 | — | — |
| 2023-07-17 | $5.67 | $40.57 | 10,100 | — | — |
| 2023-07-14 | $5.70 | $40.78 | 6,600 | — | — |
| 2023-07-13 | $5.73 | $41.00 | 20,100 | — | — |
| 2023-07-12 | $5.72 | $40.93 | 24,100 | — | — |
| 2023-07-11 | $5.58 | $39.92 | 28,700 | — | — |
| 2023-07-10 | $5.71 | $40.85 | 10,600 | — | — |
| 2023-07-07 | $5.70 | $40.78 | 47,300 | — | — |
| 2023-07-06 | $5.54 | $39.64 | 16,500 | — | — |
| 2023-07-05 | $5.60 | $40.07 | 28,900 | — | — |
| 2023-07-03 | $5.57 | $39.85 | 4,800 | — | — |
| 2023-06-30 | $5.53 | $39.57 | 23,000 | — | — |
| 2023-06-29 | $5.48 | $39.21 | 51,000 | — | — |
| 2023-06-28 | $5.48 | $39.21 | 15,500 | — | — |
| 2023-06-27 | $5.51 | $39.42 | 13,700 | — | — |
| 2023-06-26 | $5.41 | $38.71 | 19,500 | — | — |
| 2023-06-23 | $5.54 | $39.64 | 67,000 | — | — |
| 2023-06-22 | $5.60 | $40.07 | 11,400 | — | — |
| 2023-06-21 | $5.71 | $40.85 | 20,600 | — | — |
| 2023-06-20 | $5.76 | $41.21 | 29,700 | — | — |
| 2023-06-16 | $5.94 | $42.50 | 36,600 | — | — |
| 2023-06-15 | $5.81 | $41.57 | 22,600 | — | — |
| 2023-06-14 | $5.87 | $42.00 | 21,900 | — | — |
| 2023-06-13 | $5.93 | $42.43 | 13,700 | — | — |
| 2023-06-12 | $5.80 | $41.50 | 21,600 | — | — |
| 2023-06-09 | $5.97 | $42.71 | 6,600 | — | — |
| 2023-06-08 | $6.11 | $43.72 | 11,600 | — | — |
| 2023-06-07 | $6.04 | $43.22 | 30,900 | — | — |
| 2023-06-06 | $5.95 | $42.57 | 55,400 | — | — |
| 2023-06-05 | $5.87 | $42.00 | 31,200 | — | — |
| 2023-06-02 | $5.87 | $42.00 | 11,700 | — | — |
| 2023-06-01 | $5.73 | $40.50 | 24,200 | — | — |
| 2023-05-31 | $5.59 | $39.51 | 34,300 | — | — |
| 2023-05-30 | $5.56 | $39.30 | 38,700 | — | — |
| 2023-05-26 | $5.61 | $39.65 | 5,600 | — | — |
| 2023-05-25 | $5.53 | $39.08 | 9,000 | — | — |
| 2023-05-24 | $5.57 | $39.37 | 13,000 | — | — |
| 2023-05-23 | $5.50 | $38.87 | 14,900 | — | — |
| 2023-05-22 | $5.60 | $39.58 | 6,900 | — | — |
| 2023-05-19 | $5.55 | $39.22 | 44,500 | — | — |
| 2023-05-18 | $5.63 | $39.79 | 13,600 | — | — |
| 2023-05-17 | $5.64 | $39.86 | 17,200 | — | — |
| 2023-05-16 | $5.54 | $39.15 | 14,900 | — | — |
| 2023-05-15 | $5.66 | $40.00 | 10,000 | — | — |
| 2023-05-12 | $5.63 | $39.79 | 10,000 | — | — |
| 2023-05-11 | $5.69 | $40.21 | 8,000 | — | — |
| 2023-05-10 | $5.78 | $40.85 | 18,200 | — | — |
| 2023-05-09 | $5.75 | $40.64 | 25,100 | — | — |
| 2023-05-08 | $5.78 | $40.85 | 20,700 | — | — |
| 2023-05-05 | $5.93 | $41.91 | 18,600 | — | — |
| 2023-05-04 | $6.02 | $42.55 | 27,300 | — | — |
| 2023-05-03 | $6.25 | $44.17 | 20,100 | — | — |
| 2023-05-02 | $6.00 | $42.40 | 48,700 | — | — |
| 2023-05-01 | $6.21 | $43.89 | 22,800 | — | — |
| 2023-04-28 | $6.43 | $45.44 | 16,000 | — | — |
| 2023-04-27 | $6.35 | $44.88 | 19,200 | — | — |
| 2023-04-26 | $6.20 | $43.82 | 17,800 | — | — |
| 2023-04-25 | $6.30 | $44.53 | 12,200 | — | — |
| 2023-04-24 | $6.37 | $45.02 | 12,900 | — | — |
| 2023-04-21 | $6.47 | $45.73 | 14,500 | — | — |
| 2023-04-20 | $6.48 | $45.80 | 16,500 | — | — |
| 2023-04-19 | $6.56 | $46.36 | 6,400 | — | — |
| 2023-04-18 | $6.59 | $46.57 | 19,500 | — | — |
| 2023-04-17 | $6.60 | $46.65 | 15,400 | — | — |
| 2023-04-14 | $6.56 | $46.36 | 13,600 | — | — |
| 2023-04-13 | $6.59 | $46.57 | 18,600 | — | — |
| 2023-04-12 | $6.53 | $46.15 | 12,100 | — | — |
| 2023-04-11 | $6.46 | $45.66 | 32,400 | — | — |
| 2023-04-10 | $6.43 | $45.44 | 16,700 | — | — |
| 2023-04-06 | $6.22 | $43.96 | 22,800 | — | — |
| 2023-04-05 | $6.16 | $43.54 | 8,400 | — | — |
| 2023-04-04 | $6.26 | $44.24 | 17,400 | — | — |
| 2023-04-03 | $6.54 | $46.22 | 36,400 | — | — |
| 2023-03-31 | $6.06 | $42.83 | 12,100 | — | — |
| 2023-03-30 | $6.03 | $42.62 | 13,800 | — | — |
| 2023-03-29 | $5.97 | $42.19 | 35,300 | — | — |
| 2023-03-28 | $6.00 | $42.40 | 16,500 | — | — |
| 2023-03-27 | $6.13 | $43.32 | 8,900 | — | — |
| 2023-03-24 | $6.00 | $42.40 | 12,200 | — | — |
| 2023-03-23 | $5.99 | $42.33 | 23,000 | — | — |
| 2023-03-22 | $6.03 | $42.62 | 14,300 | — | — |
| 2023-03-21 | $6.36 | $44.95 | 23,300 | — | — |
| 2023-03-20 | $6.23 | $44.03 | 26,900 | — | — |
| 2023-03-17 | $6.15 | $43.47 | 41,000 | — | — |
| 2023-03-16 | $6.30 | $44.53 | 23,400 | — | — |
| 2023-03-15 | $6.16 | $43.54 | 39,400 | — | — |
| 2023-03-14 | $6.15 | $43.47 | 41,900 | — | — |
| 2023-03-13 | $6.27 | $44.31 | 26,400 | — | — |
| 2023-03-10 | $6.45 | $45.59 | 22,100 | — | — |
| 2023-03-09 | $6.83 | $48.27 | 30,600 | — | — |
| 2023-03-08 | $7.15 | $50.53 | 8,500 | — | — |
| 2023-03-07 | $7.23 | $51.10 | 6,000 | — | — |
| 2023-03-06 | $7.32 | $51.73 | 5,900 | — | — |
| 2023-03-03 | $7.37 | $51.59 | 9,900 | — | — |
| 2023-03-02 | $7.27 | $50.89 | 10,500 | — | — |
| 2023-03-01 | $7.19 | $50.33 | 13,100 | — | — |
| 2023-02-28 | $7.27 | $50.89 | 16,100 | — | — |
| 2023-02-27 | $7.25 | $50.75 | 28,600 | — | — |
| 2023-02-24 | $7.09 | $49.63 | 16,000 | — | — |
| 2023-02-23 | $7.26 | $50.82 | 8,200 | — | — |
| 2023-02-22 | $7.24 | $50.68 | 11,000 | — | — |
| 2023-02-21 | $7.03 | $49.21 | 13,700 | — | — |
| 2023-02-17 | $7.15 | $50.05 | 19,700 | — | — |
| 2023-02-16 | $7.17 | $50.19 | 7,100 | — | — |
| 2023-02-15 | $7.18 | $50.26 | 4,500 | — | — |
| 2023-02-14 | $7.13 | $49.91 | 11,200 | — | — |
| 2023-02-13 | $7.01 | $49.07 | 10,900 | — | — |
| 2023-02-10 | $7.21 | $50.47 | 9,600 | — | — |
| 2023-02-09 | $7.25 | $50.75 | 4,500 | — | — |
| 2023-02-08 | $7.26 | $50.82 | 2,700 | — | — |
| 2023-02-07 | $7.24 | $50.68 | 14,600 | — | — |
| 2023-02-06 | $7.25 | $50.75 | 7,900 | — | — |
| 2023-02-03 | $7.32 | $51.24 | 8,800 | — | — |
| 2023-02-02 | $7.31 | $51.17 | 25,000 | — | — |
| 2023-02-01 | $7.30 | $51.10 | 28,300 | — | — |
| 2023-01-31 | $7.06 | $49.42 | 35,400 | — | — |
| 2023-01-30 | $7.07 | $49.49 | 27,500 | — | — |
| 2023-01-27 | $7.19 | $50.33 | 32,900 | — | — |
| 2023-01-26 | $7.52 | $52.64 | 5,200 | — | — |
| 2023-01-25 | $7.37 | $51.59 | 9,600 | — | — |
| 2023-01-24 | $7.16 | $50.12 | 5,900 | — | — |
| 2023-01-23 | $7.35 | $51.45 | 10,200 | — | — |
| 2023-01-20 | $7.51 | $52.57 | 11,500 | — | — |
| 2023-01-19 | $7.25 | $50.75 | 4,000 | — | — |
| 2023-01-18 | $7.26 | $50.82 | 9,500 | — | — |
| 2023-01-17 | $7.46 | $52.22 | 10,600 | — | — |
| 2023-01-13 | $7.53 | $52.71 | 5,800 | — | — |
| 2023-01-12 | $7.42 | $51.94 | 15,000 | — | — |
| 2023-01-11 | $7.38 | $51.66 | 11,400 | — | — |
| 2023-01-10 | $7.16 | $50.12 | 9,600 | — | — |
| 2023-01-09 | $7.19 | $50.33 | 11,200 | — | — |
| 2023-01-06 | $7.16 | $50.12 | 14,100 | — | — |
| 2023-01-05 | $6.85 | $47.95 | 10,000 | — | — |
| 2023-01-04 | $6.86 | $48.02 | 14,600 | — | — |
| 2023-01-03 | $6.46 | $45.22 | 42,900 | — | — |