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
- 1972-06-01 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 | $4.40 | $33.52 | 1,083,600 | — | — |
| 2023-12-28 | $4.36 | $33.22 | 1,143,500 | — | — |
| 2023-12-27 | $4.30 | $32.76 | 920,300 | — | — |
| 2023-12-26 | $4.31 | $32.84 | 622,900 | — | — |
| 2023-12-22 | $4.28 | $32.61 | 1,401,900 | — | — |
| 2023-12-21 | $4.09 | $31.16 | 1,027,400 | — | — |
| 2023-12-20 | $3.97 | $30.25 | 1,986,700 | — | — |
| 2023-12-19 | $4.14 | $31.54 | 1,530,400 | — | — |
| 2023-12-18 | $4.07 | $31.01 | 1,016,000 | — | — |
| 2023-12-15 | $4.16 | $31.70 | 4,297,700 | — | — |
| 2023-12-14 | $4.44 | $33.83 | 1,513,600 | — | — |
| 2023-12-13 | $4.32 | $32.91 | 1,920,500 | — | — |
| 2023-12-12 | $4.10 | $31.24 | 973,000 | — | — |
| 2023-12-11 | $4.13 | $31.47 | 826,800 | — | — |
| 2023-12-08 | $4.19 | $31.92 | 929,400 | — | — |
| 2023-12-07 | $4.20 | $32.00 | 671,800 | — | — |
| 2023-12-06 | $4.16 | $31.70 | 1,049,400 | — | — |
| 2023-12-05 | $4.16 | $31.70 | 1,149,000 | — | — |
| 2023-12-04 | $4.30 | $32.76 | 1,398,100 | — | — |
| 2023-12-01 | $4.30 | $32.76 | 1,217,100 | — | — |
| 2023-11-30 | $4.04 | $30.78 | 1,515,500 | — | — |
| 2023-11-29 | $4.13 | $31.47 | 1,345,700 | — | — |
| 2023-11-28 | $4.03 | $30.71 | 1,293,200 | — | — |
| 2023-11-27 | $4.04 | $30.78 | 1,186,700 | — | — |
| 2023-11-24 | $3.94 | $30.02 | 221,800 | — | — |
| 2023-11-22 | $3.94 | $30.02 | 634,100 | — | — |
| 2023-11-21 | $3.88 | $29.56 | 604,600 | — | — |
| 2023-11-20 | $3.98 | $30.32 | 634,000 | — | — |
| 2023-11-17 | $3.92 | $29.87 | 1,521,200 | — | — |
| 2023-11-16 | $3.91 | $29.79 | 921,900 | — | — |
| 2023-11-15 | $4.00 | $30.48 | 1,278,700 | — | — |
| 2023-11-14 | $4.13 | $31.47 | 1,959,600 | — | — |
| 2023-11-13 | $3.92 | $29.49 | 736,100 | — | — |
| 2023-11-10 | $4.03 | $30.31 | 1,109,000 | — | — |
| 2023-11-09 | $3.97 | $29.86 | 1,062,700 | — | — |
| 2023-11-08 | $4.06 | $30.54 | 1,384,800 | — | — |
| 2023-11-07 | $3.90 | $29.34 | 968,700 | — | — |
| 2023-11-06 | $3.97 | $29.86 | 1,803,100 | — | — |
| 2023-11-03 | $4.11 | $30.92 | 2,891,500 | — | — |
| 2023-11-02 | $3.98 | $29.94 | 5,496,200 | — | — |
| 2023-11-01 | $3.17 | $23.84 | 1,033,800 | — | — |
| 2023-10-31 | $3.23 | $24.30 | 873,000 | — | — |
| 2023-10-30 | $3.14 | $23.62 | 1,402,300 | — | — |
| 2023-10-27 | $3.06 | $23.02 | 1,113,900 | — | — |
| 2023-10-26 | $3.26 | $24.52 | 766,400 | — | — |
| 2023-10-25 | $3.20 | $24.07 | 754,000 | — | — |
| 2023-10-24 | $3.26 | $24.52 | 947,200 | — | — |
| 2023-10-23 | $3.30 | $24.82 | 976,600 | — | — |
| 2023-10-20 | $3.40 | $25.57 | 971,400 | — | — |
| 2023-10-19 | $3.48 | $26.18 | 1,075,500 | — | — |
| 2023-10-18 | $3.60 | $27.08 | 1,108,500 | — | — |
| 2023-10-17 | $3.77 | $28.36 | 855,800 | — | — |
| 2023-10-16 | $3.62 | $27.23 | 755,200 | — | — |
| 2023-10-13 | $3.62 | $27.23 | 1,212,800 | — | — |
| 2023-10-12 | $3.65 | $27.46 | 1,741,100 | — | — |
| 2023-10-11 | $3.77 | $28.36 | 972,800 | — | — |
| 2023-10-10 | $3.72 | $27.98 | 1,035,700 | — | — |
| 2023-10-09 | $3.66 | $27.53 | 1,088,600 | — | — |
| 2023-10-06 | $3.65 | $27.46 | 1,948,300 | — | — |
| 2023-10-05 | $3.73 | $28.06 | 2,250,800 | — | — |
| 2023-10-04 | $3.46 | $26.03 | 2,634,600 | — | — |
| 2023-10-03 | $3.77 | $28.36 | 3,744,500 | — | — |
| 2023-10-02 | $3.49 | $26.25 | 3,900,600 | — | — |
| 2023-09-29 | $3.02 | $22.72 | 1,005,300 | — | — |
| 2023-09-28 | $3.01 | $22.64 | 1,112,200 | — | — |
| 2023-09-27 | $2.95 | $22.19 | 1,070,400 | — | — |
| 2023-09-26 | $2.89 | $21.74 | 1,468,300 | — | — |
| 2023-09-25 | $3.00 | $22.57 | 711,800 | — | — |
| 2023-09-22 | $3.05 | $22.94 | 805,100 | — | — |
| 2023-09-21 | $3.19 | $24.00 | 1,292,500 | — | — |
| 2023-09-20 | $3.30 | $24.82 | 1,192,700 | — | — |
| 2023-09-19 | $3.16 | $23.77 | 752,500 | — | — |
| 2023-09-18 | $3.14 | $23.62 | 967,800 | — | — |
| 2023-09-15 | $3.29 | $24.75 | 6,440,600 | — | — |
| 2023-09-14 | $3.29 | $24.75 | 2,161,500 | — | — |
| 2023-09-13 | $3.03 | $22.79 | 1,856,000 | — | — |
| 2023-09-12 | $2.90 | $21.81 | 1,496,300 | — | — |
| 2023-09-11 | $2.85 | $21.44 | 1,830,400 | — | — |
| 2023-09-08 | $2.88 | $21.66 | 2,623,000 | — | — |
| 2023-09-07 | $2.92 | $21.96 | 2,904,600 | — | — |
| 2023-09-06 | $2.98 | $22.42 | 2,972,200 | — | — |
| 2023-09-05 | $3.00 | $22.57 | 3,683,000 | — | — |
| 2023-09-01 | $3.29 | $24.75 | 1,336,500 | — | — |
| 2023-08-31 | $3.29 | $24.75 | 1,827,300 | — | — |
| 2023-08-30 | $3.48 | $26.18 | 779,500 | — | — |
| 2023-08-29 | $3.46 | $26.03 | 678,200 | — | — |
| 2023-08-28 | $3.45 | $25.95 | 641,000 | — | — |
| 2023-08-25 | $3.38 | $25.42 | 466,000 | — | — |
| 2023-08-24 | $3.49 | $26.25 | 719,800 | — | — |
| 2023-08-23 | $3.54 | $26.63 | 755,800 | — | — |
| 2023-08-22 | $3.49 | $26.25 | 736,200 | — | — |
| 2023-08-21 | $3.50 | $26.33 | 1,066,400 | — | — |
| 2023-08-18 | $3.58 | $26.55 | 871,500 | — | — |
| 2023-08-17 | $3.50 | $25.96 | 688,200 | — | — |
| 2023-08-16 | $3.46 | $25.66 | 550,400 | — | — |
| 2023-08-15 | $3.54 | $26.26 | 583,400 | — | — |
| 2023-08-14 | $3.60 | $26.70 | 1,099,000 | — | — |
| 2023-08-11 | $3.50 | $25.96 | 893,700 | — | — |
| 2023-08-10 | $3.48 | $25.81 | 860,200 | — | — |
| 2023-08-09 | $3.51 | $26.03 | 917,600 | — | — |
| 2023-08-08 | $3.46 | $25.66 | 1,301,600 | — | — |
| 2023-08-07 | $3.41 | $25.29 | 1,426,700 | — | — |
| 2023-08-04 | $3.45 | $25.59 | 883,400 | — | — |
| 2023-08-03 | $3.42 | $25.37 | 2,378,100 | — | — |
| 2023-08-02 | $3.80 | $28.18 | 1,617,900 | — | — |
| 2023-08-01 | $3.84 | $28.48 | 952,800 | — | — |
| 2023-07-31 | $3.94 | $29.22 | 924,600 | — | — |
| 2023-07-28 | $3.89 | $28.85 | 640,600 | — | — |
| 2023-07-27 | $3.86 | $28.63 | 1,052,200 | — | — |
| 2023-07-26 | $3.89 | $28.85 | 949,700 | — | — |
| 2023-07-25 | $3.86 | $28.63 | 1,048,300 | — | — |
| 2023-07-24 | $3.83 | $28.41 | 646,200 | — | — |
| 2023-07-21 | $3.72 | $27.59 | 707,600 | — | — |
| 2023-07-20 | $3.75 | $27.81 | 812,500 | — | — |
| 2023-07-19 | $3.82 | $28.33 | 1,228,600 | — | — |
| 2023-07-18 | $3.70 | $27.44 | 746,100 | — | — |
| 2023-07-17 | $3.64 | $27.00 | 559,500 | — | — |
| 2023-07-14 | $3.58 | $26.55 | 586,100 | — | — |
| 2023-07-13 | $3.69 | $27.37 | 760,200 | — | — |
| 2023-07-12 | $3.72 | $27.59 | 2,014,900 | — | — |
| 2023-07-11 | $3.63 | $26.92 | 541,300 | — | — |
| 2023-07-10 | $3.56 | $26.40 | 566,300 | — | — |
| 2023-07-07 | $3.54 | $26.26 | 1,747,700 | — | — |
| 2023-07-06 | $3.38 | $25.07 | 730,600 | — | — |
| 2023-07-05 | $3.42 | $25.37 | 888,700 | — | — |
| 2023-07-03 | $3.56 | $26.40 | 447,500 | — | — |
| 2023-06-30 | $3.54 | $26.26 | 837,400 | — | — |
| 2023-06-29 | $3.52 | $26.11 | 636,500 | — | — |
| 2023-06-28 | $3.41 | $25.29 | 998,500 | — | — |
| 2023-06-27 | $3.46 | $25.66 | 564,400 | — | — |
| 2023-06-26 | $3.34 | $24.77 | 682,300 | — | — |
| 2023-06-23 | $3.29 | $24.40 | 1,458,600 | — | — |
| 2023-06-22 | $3.40 | $25.22 | 949,800 | — | — |
| 2023-06-21 | $3.51 | $26.03 | 802,000 | — | — |
| 2023-06-20 | $3.61 | $26.78 | 990,000 | — | — |
| 2023-06-16 | $3.64 | $27.00 | 1,950,500 | — | — |
| 2023-06-15 | $3.65 | $27.07 | 1,188,000 | — | — |
| 2023-06-14 | $3.65 | $27.07 | 1,237,700 | — | — |
| 2023-06-13 | $3.74 | $27.74 | 1,293,100 | — | — |
| 2023-06-12 | $3.61 | $26.78 | 1,127,000 | — | — |
| 2023-06-09 | $3.60 | $26.70 | 1,033,700 | — | — |
| 2023-06-08 | $3.70 | $27.44 | 1,512,600 | — | — |
| 2023-06-07 | $3.77 | $27.96 | 1,679,900 | — | — |
| 2023-06-06 | $3.49 | $25.89 | 1,361,400 | — | — |
| 2023-06-05 | $3.34 | $24.77 | 1,184,500 | — | — |
| 2023-06-02 | $3.48 | $25.81 | 1,469,200 | — | — |
| 2023-06-01 | $3.37 | $24.99 | 1,950,300 | — | — |
| 2023-05-31 | $3.32 | $24.62 | 2,647,400 | — | — |
| 2023-05-30 | $3.36 | $24.92 | 1,064,900 | — | — |
| 2023-05-26 | $3.31 | $24.55 | 1,129,200 | — | — |
| 2023-05-25 | $3.25 | $24.10 | 1,168,900 | — | — |
| 2023-05-24 | $3.29 | $24.40 | 1,104,300 | — | — |
| 2023-05-23 | $3.35 | $24.85 | 1,498,300 | — | — |
| 2023-05-22 | $3.22 | $23.88 | 889,500 | — | — |
| 2023-05-19 | $3.25 | $23.73 | 1,122,300 | — | — |
| 2023-05-18 | $3.26 | $23.81 | 1,426,400 | — | — |
| 2023-05-17 | $3.21 | $23.44 | 1,604,200 | — | — |
| 2023-05-16 | $3.01 | $21.98 | 979,400 | — | — |
| 2023-05-15 | $3.05 | $22.27 | 2,018,500 | — | — |
| 2023-05-12 | $3.08 | $22.49 | 1,180,300 | — | — |
| 2023-05-11 | $3.02 | $22.05 | 1,756,000 | — | — |
| 2023-05-10 | $3.12 | $22.78 | 2,301,600 | — | — |
| 2023-05-09 | $3.17 | $23.15 | 4,713,200 | — | — |
| 2023-05-08 | $3.00 | $21.91 | 3,865,800 | — | — |
| 2023-05-05 | $3.00 | $21.91 | 2,690,400 | — | — |
| 2023-05-04 | $2.89 | $21.11 | 3,580,200 | — | — |
| 2023-05-03 | $3.28 | $23.95 | 1,681,700 | — | — |
| 2023-05-02 | $3.31 | $24.17 | 1,753,700 | — | — |
| 2023-05-01 | $3.38 | $24.68 | 934,400 | — | — |
| 2023-04-28 | $3.51 | $25.63 | 1,711,700 | — | — |
| 2023-04-27 | $3.60 | $26.29 | 2,838,400 | — | — |
| 2023-04-26 | $3.41 | $24.90 | 1,544,000 | — | — |
| 2023-04-25 | $3.56 | $26.00 | 1,211,200 | — | — |
| 2023-04-24 | $3.67 | $26.80 | 936,400 | — | — |
| 2023-04-21 | $3.72 | $27.17 | 1,024,700 | — | — |
| 2023-04-20 | $3.74 | $27.31 | 681,400 | — | — |
| 2023-04-19 | $3.82 | $27.90 | 1,119,300 | — | — |
| 2023-04-18 | $3.82 | $27.90 | 1,008,700 | — | — |
| 2023-04-17 | $3.90 | $28.48 | 1,286,700 | — | — |
| 2023-04-14 | $3.82 | $27.90 | 1,364,500 | — | — |
| 2023-04-13 | $3.78 | $27.60 | 1,259,300 | — | — |
| 2023-04-12 | $3.68 | $26.87 | 1,190,500 | — | — |
| 2023-04-11 | $3.80 | $27.75 | 743,700 | — | — |
| 2023-04-10 | $3.74 | $27.31 | 707,800 | — | — |
| 2023-04-06 | $3.69 | $26.95 | 665,700 | — | — |
| 2023-04-05 | $3.67 | $26.80 | 1,071,700 | — | — |
| 2023-04-04 | $3.83 | $27.97 | 1,274,600 | — | — |
| 2023-04-03 | $3.83 | $27.97 | 1,051,200 | — | — |
| 2023-03-31 | $3.89 | $28.41 | 840,600 | — | — |
| 2023-03-30 | $3.77 | $27.53 | 1,033,800 | — | — |
| 2023-03-29 | $3.73 | $27.24 | 1,081,700 | — | — |
| 2023-03-28 | $3.72 | $27.17 | 952,800 | — | — |
| 2023-03-27 | $3.75 | $27.39 | 1,292,200 | — | — |
| 2023-03-24 | $3.47 | $25.34 | 1,248,100 | — | — |
| 2023-03-23 | $3.55 | $25.92 | 1,130,900 | — | — |
| 2023-03-22 | $3.69 | $26.95 | 812,000 | — | — |
| 2023-03-21 | $3.77 | $27.53 | 884,500 | — | — |
| 2023-03-20 | $3.75 | $27.39 | 1,195,600 | — | — |
| 2023-03-17 | $3.66 | $26.73 | 3,875,100 | — | — |
| 2023-03-16 | $3.75 | $27.39 | 1,136,500 | — | — |
| 2023-03-15 | $3.76 | $27.46 | 1,629,400 | — | — |
| 2023-03-14 | $3.77 | $27.53 | 1,724,300 | — | — |
| 2023-03-13 | $3.61 | $26.36 | 1,325,700 | — | — |
| 2023-03-10 | $3.88 | $28.33 | 1,544,700 | — | — |
| 2023-03-09 | $4.04 | $29.50 | 920,100 | — | — |
| 2023-03-08 | $4.11 | $30.01 | 726,100 | — | — |
| 2023-03-07 | $4.09 | $29.87 | 869,600 | — | — |
| 2023-03-06 | $4.12 | $30.09 | 1,741,500 | — | — |
| 2023-03-03 | $4.55 | $33.23 | 922,200 | — | — |
| 2023-03-02 | $4.56 | $33.30 | 880,700 | — | — |
| 2023-03-01 | $4.60 | $33.59 | 1,808,700 | — | — |
| 2023-02-28 | $4.34 | $31.69 | 1,004,200 | — | — |
| 2023-02-27 | $4.42 | $32.28 | 1,602,000 | — | — |
| 2023-02-24 | $4.38 | $31.99 | 2,913,300 | — | — |
| 2023-02-23 | $4.21 | $30.74 | 1,246,000 | — | — |
| 2023-02-22 | $4.16 | $30.38 | 1,496,300 | — | — |
| 2023-02-21 | $4.12 | $30.09 | 1,205,100 | — | — |
| 2023-02-17 | $4.27 | $31.18 | 1,040,100 | — | — |
| 2023-02-16 | $4.24 | $30.96 | 1,337,800 | — | — |
| 2023-02-15 | $4.27 | $30.82 | 622,900 | — | — |
| 2023-02-14 | $4.23 | $30.53 | 1,086,500 | — | — |
| 2023-02-13 | $4.31 | $31.11 | 634,700 | — | — |
| 2023-02-10 | $4.25 | $30.67 | 1,023,600 | — | — |
| 2023-02-09 | $4.16 | $30.02 | 769,700 | — | — |
| 2023-02-08 | $4.28 | $30.89 | 980,800 | — | — |
| 2023-02-07 | $4.39 | $31.68 | 1,097,000 | — | — |
| 2023-02-06 | $4.44 | $32.04 | 993,900 | — | — |
| 2023-02-03 | $4.64 | $33.49 | 1,183,600 | — | — |
| 2023-02-02 | $4.61 | $33.27 | 1,658,900 | — | — |
| 2023-02-01 | $4.45 | $32.12 | 2,185,400 | — | — |
| 2023-01-31 | $4.31 | $31.11 | 2,709,300 | — | — |
| 2023-01-30 | $4.33 | $31.25 | 2,461,100 | — | — |
| 2023-01-27 | $4.27 | $30.82 | 736,400 | — | — |
| 2023-01-26 | $4.25 | $30.67 | 2,102,000 | — | — |
| 2023-01-25 | $4.47 | $32.26 | 1,150,000 | — | — |
| 2023-01-24 | $4.57 | $32.98 | 942,300 | — | — |
| 2023-01-23 | $4.56 | $32.91 | 1,139,700 | — | — |
| 2023-01-20 | $4.30 | $31.03 | 975,000 | — | — |
| 2023-01-19 | $4.20 | $30.31 | 1,095,000 | — | — |
| 2023-01-18 | $4.26 | $30.75 | 1,003,700 | — | — |
| 2023-01-17 | $4.40 | $31.76 | 1,179,400 | — | — |
| 2023-01-13 | $4.57 | $32.98 | 1,068,000 | — | — |
| 2023-01-12 | $4.71 | $33.99 | 1,509,800 | — | — |
| 2023-01-11 | $4.79 | $34.57 | 1,154,600 | — | — |
| 2023-01-10 | $4.72 | $34.07 | 1,915,300 | — | — |
| 2023-01-09 | $4.66 | $33.63 | 1,767,800 | — | — |
| 2023-01-06 | $4.60 | $33.20 | 2,133,500 | — | — |
| 2023-01-05 | $4.50 | $32.48 | 2,666,900 | — | — |
| 2023-01-04 | $4.21 | $30.38 | 2,364,300 | — | — |
| 2023-01-03 | $4.02 | $29.01 | 1,450,500 | — | — |