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
- 1989-02-17 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 | $6.08 | $59.30 | 315,400 | — | — |
| 2023-12-28 | $6.19 | $60.38 | 172,200 | — | — |
| 2023-12-27 | $6.14 | $59.89 | 218,300 | — | — |
| 2023-12-26 | $6.14 | $59.89 | 191,200 | — | — |
| 2023-12-22 | $6.16 | $60.08 | 185,900 | — | — |
| 2023-12-21 | $6.03 | $58.81 | 232,200 | — | — |
| 2023-12-20 | $6.16 | $59.85 | 176,400 | — | — |
| 2023-12-19 | $6.11 | $59.36 | 124,700 | — | — |
| 2023-12-18 | $6.06 | $58.88 | 222,700 | — | — |
| 2023-12-15 | $6.06 | $58.88 | 162,600 | — | — |
| 2023-12-14 | $6.13 | $59.56 | 238,300 | — | — |
| 2023-12-13 | $6.03 | $58.59 | 241,600 | — | — |
| 2023-12-12 | $5.90 | $57.32 | 194,500 | — | — |
| 2023-12-11 | $5.92 | $57.52 | 192,600 | — | — |
| 2023-12-08 | $5.98 | $58.10 | 86,900 | — | — |
| 2023-12-07 | $5.97 | $58.00 | 183,700 | — | — |
| 2023-12-06 | $5.87 | $57.03 | 107,300 | — | — |
| 2023-12-05 | $5.85 | $56.84 | 176,800 | — | — |
| 2023-12-04 | $5.82 | $56.55 | 288,000 | — | — |
| 2023-12-01 | $5.85 | $56.84 | 145,100 | — | — |
| 2023-11-30 | $5.72 | $55.57 | 206,000 | — | — |
| 2023-11-29 | $5.78 | $56.16 | 216,900 | — | — |
| 2023-11-28 | $5.73 | $55.67 | 197,500 | — | — |
| 2023-11-27 | $5.72 | $55.57 | 132,800 | — | — |
| 2023-11-24 | $5.75 | $55.87 | 47,600 | — | — |
| 2023-11-22 | $5.82 | $56.55 | 131,200 | — | — |
| 2023-11-21 | $5.89 | $56.99 | 155,300 | — | — |
| 2023-11-20 | $5.80 | $56.12 | 121,700 | — | — |
| 2023-11-17 | $5.79 | $56.02 | 132,200 | — | — |
| 2023-11-16 | $5.88 | $56.90 | 127,500 | — | — |
| 2023-11-15 | $5.74 | $55.54 | 158,600 | — | — |
| 2023-11-14 | $5.67 | $54.86 | 257,700 | — | — |
| 2023-11-13 | $5.53 | $53.51 | 99,400 | — | — |
| 2023-11-10 | $5.57 | $53.90 | 96,500 | — | — |
| 2023-11-09 | $5.57 | $53.90 | 150,700 | — | — |
| 2023-11-08 | $5.61 | $54.28 | 125,300 | — | — |
| 2023-11-07 | $5.51 | $53.32 | 75,300 | — | — |
| 2023-11-06 | $5.38 | $52.06 | 95,000 | — | — |
| 2023-11-03 | $5.44 | $52.64 | 152,600 | — | — |
| 2023-11-02 | $5.25 | $50.80 | 443,600 | — | — |
| 2023-11-01 | $5.20 | $50.32 | 127,800 | — | — |
| 2023-10-31 | $5.14 | $49.74 | 133,300 | — | — |
| 2023-10-30 | $5.10 | $49.35 | 116,300 | — | — |
| 2023-10-27 | $5.05 | $48.86 | 63,300 | — | — |
| 2023-10-26 | $5.03 | $48.67 | 90,800 | — | — |
| 2023-10-25 | $5.01 | $48.48 | 174,500 | — | — |
| 2023-10-24 | $5.07 | $49.06 | 295,600 | — | — |
| 2023-10-23 | $5.15 | $49.83 | 68,500 | — | — |
| 2023-10-20 | $5.14 | $49.50 | 46,700 | — | — |
| 2023-10-19 | $5.16 | $49.70 | 135,900 | — | — |
| 2023-10-18 | $5.18 | $49.89 | 95,700 | — | — |
| 2023-10-17 | $5.26 | $50.66 | 134,300 | — | — |
| 2023-10-16 | $5.27 | $50.75 | 174,800 | — | — |
| 2023-10-13 | $5.31 | $51.14 | 49,500 | — | — |
| 2023-10-12 | $5.29 | $50.95 | 130,400 | — | — |
| 2023-10-11 | $5.34 | $51.43 | 92,500 | — | — |
| 2023-10-10 | $5.28 | $50.85 | 149,200 | — | — |
| 2023-10-09 | $5.20 | $50.08 | 118,600 | — | — |
| 2023-10-06 | $5.15 | $49.60 | 185,400 | — | — |
| 2023-10-05 | $5.25 | $50.56 | 145,200 | — | — |
| 2023-10-04 | $5.30 | $51.04 | 140,800 | — | — |
| 2023-10-03 | $5.25 | $50.56 | 178,400 | — | — |
| 2023-10-02 | $5.34 | $51.43 | 176,800 | — | — |
| 2023-09-29 | $5.47 | $52.68 | 199,100 | — | — |
| 2023-09-28 | $5.29 | $50.95 | 171,700 | — | — |
| 2023-09-27 | $5.40 | $52.01 | 174,400 | — | — |
| 2023-09-26 | $5.47 | $52.68 | 91,900 | — | — |
| 2023-09-25 | $5.48 | $52.78 | 147,200 | — | — |
| 2023-09-22 | $5.62 | $54.13 | 168,300 | — | — |
| 2023-09-21 | $5.55 | $53.45 | 118,700 | — | — |
| 2023-09-20 | $5.71 | $54.76 | 62,900 | — | — |
| 2023-09-19 | $5.66 | $54.28 | 78,300 | — | — |
| 2023-09-18 | $5.66 | $54.28 | 88,800 | — | — |
| 2023-09-15 | $5.65 | $54.19 | 101,700 | — | — |
| 2023-09-14 | $5.62 | $53.90 | 79,300 | — | — |
| 2023-09-13 | $5.63 | $53.99 | 96,200 | — | — |
| 2023-09-12 | $5.66 | $54.28 | 130,800 | — | — |
| 2023-09-11 | $5.61 | $53.80 | 90,400 | — | — |
| 2023-09-08 | $5.64 | $54.09 | 133,700 | — | — |
| 2023-09-07 | $5.68 | $54.47 | 121,400 | — | — |
| 2023-09-06 | $5.75 | $55.14 | 76,700 | — | — |
| 2023-09-05 | $5.79 | $55.53 | 123,800 | — | — |
| 2023-09-01 | $5.78 | $55.43 | 49,300 | — | — |
| 2023-08-31 | $5.77 | $55.34 | 140,000 | — | — |
| 2023-08-30 | $5.78 | $55.43 | 108,000 | — | — |
| 2023-08-29 | $5.79 | $55.53 | 108,400 | — | — |
| 2023-08-28 | $5.72 | $54.86 | 97,700 | — | — |
| 2023-08-25 | $5.73 | $54.95 | 93,400 | — | — |
| 2023-08-24 | $5.76 | $55.24 | 136,500 | — | — |
| 2023-08-23 | $5.76 | $55.24 | 99,900 | — | — |
| 2023-08-22 | $5.72 | $54.63 | 190,000 | — | — |
| 2023-08-21 | $5.75 | $54.91 | 127,000 | — | — |
| 2023-08-18 | $5.82 | $55.58 | 127,900 | — | — |
| 2023-08-17 | $5.78 | $55.20 | 52,700 | — | — |
| 2023-08-16 | $5.78 | $55.20 | 105,400 | — | — |
| 2023-08-15 | $5.79 | $55.30 | 132,800 | — | — |
| 2023-08-14 | $5.80 | $55.39 | 155,100 | — | — |
| 2023-08-11 | $5.76 | $55.01 | 328,200 | — | — |
| 2023-08-10 | $5.84 | $55.77 | 80,400 | — | — |
| 2023-08-09 | $5.83 | $55.68 | 106,600 | — | — |
| 2023-08-08 | $5.81 | $55.49 | 87,800 | — | — |
| 2023-08-07 | $5.80 | $55.39 | 124,800 | — | — |
| 2023-08-04 | $5.88 | $56.16 | 54,600 | — | — |
| 2023-08-03 | $5.85 | $55.87 | 167,000 | — | — |
| 2023-08-02 | $5.91 | $56.44 | 230,300 | — | — |
| 2023-08-01 | $5.96 | $56.92 | 144,600 | — | — |
| 2023-07-31 | $6.04 | $57.68 | 124,900 | — | — |
| 2023-07-28 | $6.07 | $57.97 | 93,300 | — | — |
| 2023-07-27 | $6.04 | $57.68 | 74,700 | — | — |
| 2023-07-26 | $6.07 | $57.97 | 67,900 | — | — |
| 2023-07-25 | $6.04 | $57.68 | 40,900 | — | — |
| 2023-07-24 | $6.08 | $58.07 | 77,600 | — | — |
| 2023-07-21 | $6.11 | $58.35 | 56,400 | — | — |
| 2023-07-20 | $6.15 | $58.50 | 48,800 | — | — |
| 2023-07-19 | $6.18 | $58.79 | 25,100 | — | — |
| 2023-07-18 | $6.17 | $58.69 | 31,700 | — | — |
| 2023-07-17 | $6.15 | $58.50 | 75,000 | — | — |
| 2023-07-14 | $6.23 | $59.27 | 55,800 | — | — |
| 2023-07-13 | $6.22 | $59.17 | 55,600 | — | — |
| 2023-07-12 | $6.21 | $59.08 | 114,800 | — | — |
| 2023-07-11 | $6.09 | $57.93 | 61,600 | — | — |
| 2023-07-10 | $6.12 | $58.22 | 92,900 | — | — |
| 2023-07-07 | $6.03 | $57.36 | 97,800 | — | — |
| 2023-07-06 | $5.93 | $56.41 | 152,100 | — | — |
| 2023-07-05 | $5.99 | $56.98 | 140,700 | — | — |
| 2023-07-03 | $6.08 | $57.84 | 69,800 | — | — |
| 2023-06-30 | $6.09 | $57.93 | 165,300 | — | — |
| 2023-06-29 | $6.14 | $58.41 | 127,400 | — | — |
| 2023-06-28 | $6.20 | $58.98 | 69,900 | — | — |
| 2023-06-27 | $6.13 | $58.31 | 196,200 | — | — |
| 2023-06-26 | $6.04 | $57.46 | 79,100 | — | — |
| 2023-06-23 | $6.10 | $58.03 | 300,400 | — | — |
| 2023-06-22 | $5.97 | $56.79 | 113,700 | — | — |
| 2023-06-21 | $6.00 | $56.85 | 55,400 | — | — |
| 2023-06-20 | $5.97 | $56.56 | 85,400 | — | — |
| 2023-06-16 | $5.99 | $56.75 | 154,700 | — | — |
| 2023-06-15 | $5.87 | $55.62 | 146,900 | — | — |
| 2023-06-14 | $5.97 | $56.56 | 126,500 | — | — |
| 2023-06-13 | $5.89 | $55.81 | 65,800 | — | — |
| 2023-06-12 | $5.86 | $55.52 | 122,800 | — | — |
| 2023-06-09 | $5.94 | $56.28 | 118,900 | — | — |
| 2023-06-08 | $5.86 | $55.52 | 193,800 | — | — |
| 2023-06-07 | $5.84 | $55.33 | 123,300 | — | — |
| 2023-06-06 | $5.85 | $55.43 | 119,000 | — | — |
| 2023-06-05 | $5.85 | $55.43 | 61,700 | — | — |
| 2023-06-02 | $5.90 | $55.90 | 237,300 | — | — |
| 2023-06-01 | $5.83 | $55.24 | 143,600 | — | — |
| 2023-05-31 | $5.78 | $54.76 | 103,700 | — | — |
| 2023-05-30 | $5.69 | $53.91 | 166,800 | — | — |
| 2023-05-26 | $5.61 | $53.15 | 245,800 | — | — |
| 2023-05-25 | $5.63 | $53.34 | 173,100 | — | — |
| 2023-05-24 | $5.64 | $53.44 | 165,900 | — | — |
| 2023-05-23 | $5.76 | $54.58 | 160,100 | — | — |
| 2023-05-22 | $5.80 | $54.73 | 105,600 | — | — |
| 2023-05-19 | $5.93 | $55.95 | 79,100 | — | — |
| 2023-05-18 | $5.94 | $56.05 | 258,000 | — | — |
| 2023-05-17 | $5.93 | $55.95 | 71,200 | — | — |
| 2023-05-16 | $5.93 | $55.95 | 134,800 | — | — |
| 2023-05-15 | $5.92 | $55.86 | 53,700 | — | — |
| 2023-05-12 | $5.93 | $55.95 | 56,300 | — | — |
| 2023-05-11 | $5.96 | $56.24 | 63,200 | — | — |
| 2023-05-10 | $5.95 | $56.14 | 77,500 | — | — |
| 2023-05-09 | $5.92 | $55.86 | 122,800 | — | — |
| 2023-05-08 | $5.90 | $55.67 | 95,000 | — | — |
| 2023-05-05 | $5.97 | $56.33 | 138,300 | — | — |
| 2023-05-04 | $5.93 | $55.95 | 65,700 | — | — |
| 2023-05-03 | $5.95 | $56.14 | 192,800 | — | — |
| 2023-05-02 | $5.94 | $56.05 | 94,800 | — | — |
| 2023-05-01 | $5.97 | $56.33 | 87,400 | — | — |
| 2023-04-28 | $6.05 | $57.09 | 82,600 | — | — |
| 2023-04-27 | $6.11 | $57.65 | 84,300 | — | — |
| 2023-04-26 | $6.01 | $56.71 | 177,600 | — | — |
| 2023-04-25 | $5.95 | $56.14 | 150,900 | — | — |
| 2023-04-24 | $5.92 | $55.86 | 175,200 | — | — |
| 2023-04-21 | $5.95 | $56.14 | 132,200 | — | — |
| 2023-04-20 | $6.01 | $56.48 | 102,000 | — | — |
| 2023-04-19 | $5.99 | $56.29 | 194,300 | — | — |
| 2023-04-18 | $5.91 | $55.54 | 307,200 | — | — |
| 2023-04-17 | $6.04 | $56.76 | 133,100 | — | — |
| 2023-04-14 | $6.10 | $57.33 | 75,300 | — | — |
| 2023-04-13 | $6.15 | $57.80 | 84,000 | — | — |
| 2023-04-12 | $6.17 | $57.99 | 139,300 | — | — |
| 2023-04-11 | $6.18 | $58.08 | 75,500 | — | — |
| 2023-04-10 | $6.15 | $57.80 | 78,500 | — | — |
| 2023-04-06 | $6.17 | $57.99 | 73,600 | — | — |
| 2023-04-05 | $6.23 | $58.55 | 96,800 | — | — |
| 2023-04-04 | $6.16 | $57.89 | 70,500 | — | — |
| 2023-04-03 | $6.14 | $57.70 | 112,900 | — | — |
| 2023-03-31 | $6.13 | $57.61 | 224,300 | — | — |
| 2023-03-30 | $6.12 | $57.52 | 139,900 | — | — |
| 2023-03-29 | $6.06 | $56.95 | 245,800 | — | — |
| 2023-03-28 | $6.09 | $57.23 | 96,200 | — | — |
| 2023-03-27 | $6.09 | $57.23 | 208,800 | — | — |
| 2023-03-24 | $6.25 | $58.74 | 300,500 | — | — |
| 2023-03-23 | $6.55 | $61.56 | 65,600 | — | — |
| 2023-03-22 | $6.62 | $61.91 | 52,200 | — | — |
| 2023-03-21 | $6.60 | $61.73 | 48,500 | — | — |
| 2023-03-20 | $6.64 | $62.10 | 55,600 | — | — |
| 2023-03-17 | $6.74 | $63.04 | 59,300 | — | — |
| 2023-03-16 | $6.82 | $63.78 | 35,400 | — | — |
| 2023-03-15 | $6.90 | $64.53 | 65,900 | — | — |
| 2023-03-14 | $6.87 | $64.25 | 95,400 | — | — |
| 2023-03-13 | $6.97 | $65.19 | 161,400 | — | — |
| 2023-03-10 | $7.01 | $65.56 | 131,700 | — | — |
| 2023-03-09 | $7.21 | $67.43 | 178,500 | — | — |
| 2023-03-08 | $7.12 | $66.59 | 163,800 | — | — |
| 2023-03-07 | $6.98 | $65.28 | 101,100 | — | — |
| 2023-03-06 | $6.83 | $63.88 | 104,400 | — | — |
| 2023-03-03 | $6.87 | $64.25 | 41,700 | — | — |
| 2023-03-02 | $6.81 | $63.69 | 147,500 | — | — |
| 2023-03-01 | $6.73 | $62.94 | 66,800 | — | — |
| 2023-02-28 | $6.76 | $63.22 | 72,200 | — | — |
| 2023-02-27 | $6.73 | $62.94 | 70,300 | — | — |
| 2023-02-24 | $6.70 | $62.66 | 74,400 | — | — |
| 2023-02-23 | $6.78 | $63.41 | 77,300 | — | — |
| 2023-02-22 | $6.73 | $62.94 | 116,400 | — | — |
| 2023-02-21 | $6.72 | $62.55 | 133,700 | — | — |
| 2023-02-17 | $6.82 | $63.48 | 106,000 | — | — |
| 2023-02-16 | $6.83 | $63.57 | 42,600 | — | — |
| 2023-02-15 | $6.96 | $64.78 | 56,100 | — | — |
| 2023-02-14 | $6.96 | $64.78 | 74,400 | — | — |
| 2023-02-13 | $6.94 | $64.60 | 50,500 | — | — |
| 2023-02-10 | $6.98 | $64.97 | 52,200 | — | — |
| 2023-02-09 | $6.99 | $65.06 | 68,900 | — | — |
| 2023-02-08 | $7.06 | $65.71 | 62,000 | — | — |
| 2023-02-07 | $7.05 | $65.62 | 81,700 | — | — |
| 2023-02-06 | $6.95 | $64.69 | 117,900 | — | — |
| 2023-02-03 | $6.92 | $64.41 | 105,400 | — | — |
| 2023-02-02 | $7.04 | $65.53 | 143,700 | — | — |
| 2023-02-01 | $6.91 | $64.32 | 97,100 | — | — |
| 2023-01-31 | $6.88 | $64.04 | 99,100 | — | — |
| 2023-01-30 | $7.01 | $65.25 | 68,100 | — | — |
| 2023-01-27 | $7.01 | $65.25 | 323,000 | — | — |
| 2023-01-26 | $7.20 | $67.02 | 202,300 | — | — |
| 2023-01-25 | $7.11 | $66.18 | 160,000 | — | — |
| 2023-01-24 | $7.11 | $66.18 | 111,700 | — | — |
| 2023-01-23 | $6.98 | $64.97 | 90,300 | — | — |
| 2023-01-20 | $6.98 | $64.67 | 101,300 | — | — |
| 2023-01-19 | $6.85 | $63.47 | 111,900 | — | — |
| 2023-01-18 | $6.75 | $62.54 | 109,200 | — | — |
| 2023-01-17 | $6.80 | $63.00 | 82,400 | — | — |
| 2023-01-13 | $6.78 | $62.82 | 83,400 | — | — |
| 2023-01-12 | $6.68 | $61.89 | 60,000 | — | — |
| 2023-01-11 | $6.79 | $62.91 | 102,100 | — | — |
| 2023-01-10 | $6.74 | $62.45 | 119,500 | — | — |
| 2023-01-09 | $6.69 | $61.99 | 175,900 | — | — |
| 2023-01-06 | $6.34 | $58.74 | 177,300 | — | — |
| 2023-01-05 | $6.27 | $58.09 | 90,000 | — | — |
| 2023-01-04 | $6.32 | $58.56 | 95,200 | — | — |
| 2023-01-03 | $6.24 | $57.82 | 73,200 | — | — |