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
- 1988-09-19 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 | $6.35 | $62.34 | 277,500 | — | — |
| 2023-12-28 | $6.29 | $61.75 | 158,300 | — | — |
| 2023-12-27 | $6.35 | $62.34 | 107,100 | — | — |
| 2023-12-26 | $6.40 | $62.83 | 65,500 | — | — |
| 2023-12-22 | $6.43 | $63.12 | 66,700 | — | — |
| 2023-12-21 | $6.30 | $61.85 | 128,300 | — | — |
| 2023-12-20 | $6.39 | $62.73 | 99,900 | — | — |
| 2023-12-19 | $6.44 | $63.22 | 119,200 | — | — |
| 2023-12-18 | $6.37 | $62.53 | 115,500 | — | — |
| 2023-12-15 | $6.44 | $63.22 | 183,400 | — | — |
| 2023-12-14 | $6.48 | $63.61 | 215,500 | — | — |
| 2023-12-13 | $6.48 | $63.35 | 198,400 | — | — |
| 2023-12-12 | $6.47 | $63.25 | 119,100 | — | — |
| 2023-12-11 | $6.48 | $63.35 | 139,400 | — | — |
| 2023-12-08 | $6.40 | $62.57 | 121,300 | — | — |
| 2023-12-07 | $6.33 | $61.88 | 120,800 | — | — |
| 2023-12-06 | $6.21 | $60.71 | 203,300 | — | — |
| 2023-12-05 | $6.33 | $61.88 | 103,000 | — | — |
| 2023-12-04 | $6.25 | $61.10 | 188,400 | — | — |
| 2023-12-01 | $6.20 | $60.61 | 74,900 | — | — |
| 2023-11-30 | $6.11 | $59.73 | 194,800 | — | — |
| 2023-11-29 | $5.99 | $58.56 | 237,800 | — | — |
| 2023-11-28 | $5.89 | $57.58 | 320,300 | — | — |
| 2023-11-27 | $5.81 | $56.80 | 215,400 | — | — |
| 2023-11-24 | $5.88 | $57.48 | 60,000 | — | — |
| 2023-11-22 | $5.86 | $57.29 | 79,000 | — | — |
| 2023-11-21 | $5.83 | $56.99 | 73,900 | — | — |
| 2023-11-20 | $5.85 | $57.19 | 155,500 | — | — |
| 2023-11-17 | $5.87 | $57.38 | 114,900 | — | — |
| 2023-11-16 | $5.84 | $57.09 | 217,100 | — | — |
| 2023-11-15 | $5.74 | $56.11 | 105,600 | — | — |
| 2023-11-14 | $5.72 | $55.92 | 152,400 | — | — |
| 2023-11-13 | $5.60 | $54.48 | 108,900 | — | — |
| 2023-11-10 | $5.66 | $55.06 | 54,600 | — | — |
| 2023-11-09 | $5.57 | $54.19 | 151,600 | — | — |
| 2023-11-08 | $5.72 | $55.65 | 138,800 | — | — |
| 2023-11-07 | $5.62 | $54.68 | 149,000 | — | — |
| 2023-11-06 | $5.49 | $53.41 | 153,800 | — | — |
| 2023-11-03 | $5.57 | $54.19 | 156,000 | — | — |
| 2023-11-02 | $5.40 | $52.54 | 197,900 | — | — |
| 2023-11-01 | $5.26 | $51.17 | 191,900 | — | — |
| 2023-10-31 | $5.13 | $49.91 | 339,700 | — | — |
| 2023-10-30 | $5.09 | $49.52 | 339,200 | — | — |
| 2023-10-27 | $4.94 | $48.06 | 931,700 | — | — |
| 2023-10-26 | $5.15 | $50.10 | 236,000 | — | — |
| 2023-10-25 | $5.27 | $51.27 | 128,900 | — | — |
| 2023-10-24 | $5.36 | $52.15 | 212,900 | — | — |
| 2023-10-23 | $5.23 | $50.88 | 213,800 | — | — |
| 2023-10-20 | $5.29 | $51.47 | 201,000 | — | — |
| 2023-10-19 | $5.37 | $52.24 | 129,800 | — | — |
| 2023-10-18 | $5.45 | $53.02 | 224,000 | — | — |
| 2023-10-17 | $5.52 | $53.70 | 97,300 | — | — |
| 2023-10-16 | $5.62 | $54.68 | 247,300 | — | — |
| 2023-10-13 | $5.71 | $55.55 | 143,400 | — | — |
| 2023-10-12 | $5.90 | $57.14 | 62,100 | — | — |
| 2023-10-11 | $5.88 | $56.94 | 122,500 | — | — |
| 2023-10-10 | $5.84 | $56.56 | 52,100 | — | — |
| 2023-10-09 | $5.76 | $55.78 | 86,800 | — | — |
| 2023-10-06 | $5.62 | $54.43 | 247,800 | — | — |
| 2023-10-05 | $5.67 | $54.91 | 159,300 | — | — |
| 2023-10-04 | $5.78 | $55.97 | 165,100 | — | — |
| 2023-10-03 | $5.80 | $56.17 | 153,500 | — | — |
| 2023-10-02 | $5.67 | $54.91 | 159,400 | — | — |
| 2023-09-29 | $5.81 | $56.27 | 201,900 | — | — |
| 2023-09-28 | $5.68 | $55.01 | 125,500 | — | — |
| 2023-09-27 | $5.69 | $55.10 | 104,600 | — | — |
| 2023-09-26 | $5.70 | $55.20 | 116,000 | — | — |
| 2023-09-25 | $5.80 | $56.17 | 127,700 | — | — |
| 2023-09-22 | $5.90 | $57.14 | 302,800 | — | — |
| 2023-09-21 | $5.95 | $57.62 | 173,100 | — | — |
| 2023-09-20 | $6.17 | $59.75 | 86,000 | — | — |
| 2023-09-19 | $6.25 | $60.53 | 80,900 | — | — |
| 2023-09-18 | $6.21 | $60.14 | 61,300 | — | — |
| 2023-09-15 | $6.26 | $60.62 | 68,800 | — | — |
| 2023-09-14 | $6.26 | $60.62 | 109,400 | — | — |
| 2023-09-13 | $6.45 | $62.20 | 33,900 | — | — |
| 2023-09-12 | $6.35 | $61.24 | 85,000 | — | — |
| 2023-09-11 | $6.40 | $61.72 | 111,600 | — | — |
| 2023-09-08 | $6.33 | $61.04 | 29,900 | — | — |
| 2023-09-07 | $6.35 | $61.24 | 81,500 | — | — |
| 2023-09-06 | $6.36 | $61.33 | 83,100 | — | — |
| 2023-09-05 | $6.39 | $61.62 | 73,700 | — | — |
| 2023-09-01 | $6.38 | $61.53 | 71,200 | — | — |
| 2023-08-31 | $6.34 | $61.14 | 65,600 | — | — |
| 2023-08-30 | $6.39 | $61.62 | 86,400 | — | — |
| 2023-08-29 | $6.29 | $60.66 | 99,900 | — | — |
| 2023-08-28 | $6.26 | $60.37 | 54,500 | — | — |
| 2023-08-25 | $6.30 | $60.76 | 59,300 | — | — |
| 2023-08-24 | $6.30 | $60.76 | 124,500 | — | — |
| 2023-08-23 | $6.14 | $59.21 | 182,900 | — | — |
| 2023-08-22 | $6.12 | $59.02 | 56,900 | — | — |
| 2023-08-21 | $6.00 | $57.86 | 103,600 | — | — |
| 2023-08-18 | $6.08 | $58.63 | 75,100 | — | — |
| 2023-08-17 | $6.03 | $58.15 | 81,000 | — | — |
| 2023-08-16 | $6.02 | $58.06 | 147,300 | — | — |
| 2023-08-15 | $6.10 | $58.83 | 115,600 | — | — |
| 2023-08-14 | $6.17 | $59.50 | 87,000 | — | — |
| 2023-08-11 | $6.17 | $59.24 | 100,500 | — | — |
| 2023-08-10 | $6.15 | $59.05 | 77,800 | — | — |
| 2023-08-09 | $6.12 | $58.76 | 80,600 | — | — |
| 2023-08-08 | $6.14 | $58.95 | 68,700 | — | — |
| 2023-08-07 | $6.12 | $58.76 | 159,400 | — | — |
| 2023-08-04 | $6.18 | $59.34 | 96,900 | — | — |
| 2023-08-03 | $6.17 | $59.24 | 72,000 | — | — |
| 2023-08-02 | $6.32 | $60.68 | 75,700 | — | — |
| 2023-08-01 | $6.33 | $60.78 | 62,500 | — | — |
| 2023-07-31 | $6.36 | $61.07 | 70,100 | — | — |
| 2023-07-28 | $6.31 | $60.59 | 33,300 | — | — |
| 2023-07-27 | $6.26 | $60.11 | 69,500 | — | — |
| 2023-07-26 | $6.31 | $60.59 | 59,700 | — | — |
| 2023-07-25 | $6.29 | $60.39 | 33,000 | — | — |
| 2023-07-24 | $6.29 | $60.39 | 92,400 | — | — |
| 2023-07-21 | $6.25 | $60.01 | 80,800 | — | — |
| 2023-07-20 | $6.21 | $59.63 | 58,600 | — | — |
| 2023-07-19 | $6.21 | $59.63 | 75,100 | — | — |
| 2023-07-18 | $6.18 | $59.34 | 78,600 | — | — |
| 2023-07-17 | $6.13 | $58.86 | 61,400 | — | — |
| 2023-07-14 | $6.17 | $59.24 | 101,100 | — | — |
| 2023-07-13 | $6.20 | $59.27 | 84,500 | — | — |
| 2023-07-12 | $6.23 | $59.56 | 98,000 | — | — |
| 2023-07-11 | $6.22 | $59.46 | 71,400 | — | — |
| 2023-07-10 | $6.21 | $59.37 | 87,600 | — | — |
| 2023-07-07 | $6.23 | $59.56 | 49,600 | — | — |
| 2023-07-06 | $6.15 | $58.79 | 76,100 | — | — |
| 2023-07-05 | $6.25 | $59.75 | 71,000 | — | — |
| 2023-07-03 | $6.25 | $59.75 | 50,700 | — | — |
| 2023-06-30 | $6.24 | $59.65 | 124,600 | — | — |
| 2023-06-29 | $6.27 | $59.94 | 52,100 | — | — |
| 2023-06-28 | $6.35 | $60.70 | 179,600 | — | — |
| 2023-06-27 | $6.26 | $59.84 | 45,100 | — | — |
| 2023-06-26 | $6.18 | $59.08 | 99,100 | — | — |
| 2023-06-23 | $6.13 | $58.60 | 66,600 | — | — |
| 2023-06-22 | $6.09 | $58.22 | 84,700 | — | — |
| 2023-06-21 | $6.09 | $58.22 | 145,800 | — | — |
| 2023-06-20 | $6.16 | $58.89 | 91,100 | — | — |
| 2023-06-16 | $6.13 | $58.60 | 28,500 | — | — |
| 2023-06-15 | $6.13 | $58.60 | 80,800 | — | — |
| 2023-06-14 | $6.15 | $58.79 | 37,200 | — | — |
| 2023-06-13 | $6.19 | $58.92 | 77,800 | — | — |
| 2023-06-12 | $6.18 | $58.82 | 70,800 | — | — |
| 2023-06-09 | $6.14 | $58.44 | 64,900 | — | — |
| 2023-06-08 | $6.15 | $58.54 | 65,100 | — | — |
| 2023-06-07 | $6.09 | $57.96 | 63,800 | — | — |
| 2023-06-06 | $6.14 | $58.44 | 92,800 | — | — |
| 2023-06-05 | $6.11 | $58.15 | 130,700 | — | — |
| 2023-06-02 | $6.15 | $58.54 | 94,600 | — | — |
| 2023-06-01 | $6.15 | $58.54 | 47,600 | — | — |
| 2023-05-31 | $6.13 | $58.35 | 183,300 | — | — |
| 2023-05-30 | $6.04 | $57.49 | 89,900 | — | — |
| 2023-05-26 | $6.04 | $57.49 | 89,800 | — | — |
| 2023-05-25 | $6.00 | $57.11 | 55,600 | — | — |
| 2023-05-24 | $5.97 | $56.82 | 70,800 | — | — |
| 2023-05-23 | $6.06 | $57.68 | 31,400 | — | — |
| 2023-05-22 | $6.09 | $57.96 | 37,300 | — | — |
| 2023-05-19 | $6.11 | $58.15 | 57,100 | — | — |
| 2023-05-18 | $6.14 | $58.44 | 33,100 | — | — |
| 2023-05-17 | $6.18 | $58.82 | 74,300 | — | — |
| 2023-05-16 | $6.16 | $58.63 | 85,700 | — | — |
| 2023-05-15 | $6.14 | $58.44 | 96,200 | — | — |
| 2023-05-12 | $6.14 | $58.44 | 71,700 | — | — |
| 2023-05-11 | $6.15 | $58.28 | 37,800 | — | — |
| 2023-05-10 | $6.19 | $58.66 | 85,000 | — | — |
| 2023-05-09 | $6.13 | $58.09 | 63,400 | — | — |
| 2023-05-08 | $6.16 | $58.37 | 70,000 | — | — |
| 2023-05-05 | $6.25 | $59.23 | 54,200 | — | — |
| 2023-05-04 | $6.21 | $58.85 | 78,900 | — | — |
| 2023-05-03 | $6.20 | $58.75 | 130,500 | — | — |
| 2023-05-02 | $6.27 | $59.42 | 92,800 | — | — |
| 2023-05-01 | $6.32 | $59.89 | 51,200 | — | — |
| 2023-04-28 | $6.45 | $61.12 | 52,200 | — | — |
| 2023-04-27 | $6.41 | $60.74 | 38,300 | — | — |
| 2023-04-26 | $6.38 | $60.46 | 93,500 | — | — |
| 2023-04-25 | $6.37 | $60.36 | 168,500 | — | — |
| 2023-04-24 | $6.27 | $59.42 | 77,400 | — | — |
| 2023-04-21 | $6.27 | $59.42 | 90,600 | — | — |
| 2023-04-20 | $6.25 | $59.23 | 87,100 | — | — |
| 2023-04-19 | $6.23 | $59.04 | 121,600 | — | — |
| 2023-04-18 | $6.15 | $58.28 | 71,400 | — | — |
| 2023-04-17 | $6.25 | $59.23 | 48,800 | — | — |
| 2023-04-14 | $6.26 | $59.32 | 49,100 | — | — |
| 2023-04-13 | $6.32 | $59.63 | 88,900 | — | — |
| 2023-04-12 | $6.39 | $60.29 | 59,800 | — | — |
| 2023-04-11 | $6.39 | $60.29 | 113,500 | — | — |
| 2023-04-10 | $6.44 | $60.77 | 65,200 | — | — |
| 2023-04-06 | $6.53 | $61.62 | 80,200 | — | — |
| 2023-04-05 | $6.55 | $61.80 | 24,000 | — | — |
| 2023-04-04 | $6.50 | $61.33 | 43,200 | — | — |
| 2023-04-03 | $6.59 | $62.18 | 31,200 | — | — |
| 2023-03-31 | $6.64 | $62.65 | 68,400 | — | — |
| 2023-03-30 | $6.53 | $61.62 | 61,600 | — | — |
| 2023-03-29 | $6.40 | $60.39 | 75,000 | — | — |
| 2023-03-28 | $6.39 | $60.29 | 59,600 | — | — |
| 2023-03-27 | $6.32 | $59.63 | 66,300 | — | — |
| 2023-03-24 | $6.34 | $59.82 | 29,200 | — | — |
| 2023-03-23 | $6.38 | $60.20 | 60,200 | — | — |
| 2023-03-22 | $6.41 | $60.48 | 39,200 | — | — |
| 2023-03-21 | $6.53 | $61.62 | 73,700 | — | — |
| 2023-03-20 | $6.65 | $62.75 | 101,500 | — | — |
| 2023-03-17 | $6.63 | $62.56 | 46,700 | — | — |
| 2023-03-16 | $6.54 | $61.71 | 53,800 | — | — |
| 2023-03-15 | $6.38 | $60.20 | 23,100 | — | — |
| 2023-03-14 | $6.34 | $59.82 | 83,000 | — | — |
| 2023-03-13 | $6.62 | $62.20 | 72,400 | — | — |
| 2023-03-10 | $6.65 | $62.48 | 100,900 | — | — |
| 2023-03-09 | $6.61 | $62.11 | 97,500 | — | — |
| 2023-03-08 | $6.73 | $63.23 | 107,500 | — | — |
| 2023-03-07 | $6.69 | $62.86 | 71,000 | — | — |
| 2023-03-06 | $6.74 | $63.33 | 52,800 | — | — |
| 2023-03-03 | $6.78 | $63.70 | 58,600 | — | — |
| 2023-03-02 | $6.78 | $63.70 | 89,100 | — | — |
| 2023-03-01 | $6.82 | $64.08 | 81,500 | — | — |
| 2023-02-28 | $6.89 | $64.74 | 89,700 | — | — |
| 2023-02-27 | $6.85 | $64.36 | 74,900 | — | — |
| 2023-02-24 | $6.77 | $63.61 | 66,500 | — | — |
| 2023-02-23 | $6.81 | $63.99 | 64,800 | — | — |
| 2023-02-22 | $6.76 | $63.52 | 35,600 | — | — |
| 2023-02-21 | $6.70 | $62.95 | 44,000 | — | — |
| 2023-02-17 | $6.79 | $63.80 | 41,300 | — | — |
| 2023-02-16 | $6.81 | $63.99 | 42,300 | — | — |
| 2023-02-15 | $7.00 | $65.77 | 64,800 | — | — |
| 2023-02-14 | $6.99 | $65.68 | 67,300 | — | — |
| 2023-02-13 | $7.09 | $66.34 | 57,200 | — | — |
| 2023-02-10 | $7.02 | $65.69 | 67,300 | — | — |
| 2023-02-09 | $6.88 | $64.38 | 104,000 | — | — |
| 2023-02-08 | $6.99 | $65.41 | 64,800 | — | — |
| 2023-02-07 | $7.03 | $65.78 | 70,400 | — | — |
| 2023-02-06 | $7.00 | $65.50 | 77,400 | — | — |
| 2023-02-03 | $6.99 | $65.41 | 74,600 | — | — |
| 2023-02-02 | $7.03 | $65.78 | 41,900 | — | — |
| 2023-02-01 | $6.94 | $64.94 | 93,900 | — | — |
| 2023-01-31 | $6.95 | $65.03 | 64,200 | — | — |
| 2023-01-30 | $6.92 | $64.75 | 109,800 | — | — |
| 2023-01-27 | $6.82 | $63.82 | 100,100 | — | — |
| 2023-01-26 | $6.80 | $63.63 | 99,700 | — | — |
| 2023-01-25 | $6.95 | $65.03 | 116,300 | — | — |
| 2023-01-24 | $6.99 | $65.41 | 165,700 | — | — |
| 2023-01-23 | $6.88 | $64.38 | 136,100 | — | — |
| 2023-01-20 | $6.72 | $62.88 | 69,000 | — | — |
| 2023-01-19 | $6.56 | $61.38 | 66,300 | — | — |
| 2023-01-18 | $6.41 | $59.98 | 55,100 | — | — |
| 2023-01-17 | $6.44 | $60.26 | 60,600 | — | — |
| 2023-01-13 | $6.48 | $60.64 | 83,500 | — | — |
| 2023-01-12 | $6.50 | $60.55 | 81,300 | — | — |
| 2023-01-11 | $6.46 | $60.18 | 71,100 | — | — |
| 2023-01-10 | $6.44 | $59.99 | 60,900 | — | — |
| 2023-01-09 | $6.54 | $60.92 | 192,200 | — | — |
| 2023-01-06 | $6.57 | $61.20 | 74,200 | — | — |
| 2023-01-05 | $6.23 | $58.04 | 38,300 | — | — |
| 2023-01-04 | $6.29 | $58.60 | 75,800 | — | — |
| 2023-01-03 | $6.24 | $58.13 | 74,000 | — | — |