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
- 2007-04-19 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 | $6.91 | $47.01 | 270,200 | — | — |
| 2023-12-28 | $6.94 | $47.21 | 416,900 | — | — |
| 2023-12-27 | $6.90 | $46.94 | 314,000 | — | — |
| 2023-12-26 | $6.88 | $46.80 | 293,100 | — | — |
| 2023-12-22 | $6.79 | $46.19 | 1,080,000 | — | — |
| 2023-12-21 | $6.65 | $45.24 | 286,400 | — | — |
| 2023-12-20 | $6.59 | $44.83 | 354,800 | — | — |
| 2023-12-19 | $6.62 | $45.03 | 353,500 | — | — |
| 2023-12-18 | $6.58 | $44.76 | 490,900 | — | — |
| 2023-12-15 | $6.51 | $44.29 | 685,600 | — | — |
| 2023-12-14 | $6.61 | $44.49 | 686,100 | — | — |
| 2023-12-13 | $6.64 | $44.69 | 381,000 | — | — |
| 2023-12-12 | $6.54 | $44.02 | 205,700 | — | — |
| 2023-12-11 | $6.52 | $43.88 | 482,400 | — | — |
| 2023-12-08 | $6.53 | $43.95 | 294,100 | — | — |
| 2023-12-07 | $6.51 | $43.82 | 367,600 | — | — |
| 2023-12-06 | $6.43 | $43.28 | 262,700 | — | — |
| 2023-12-05 | $6.39 | $43.01 | 272,400 | — | — |
| 2023-12-04 | $6.40 | $43.08 | 406,500 | — | — |
| 2023-12-01 | $6.46 | $43.48 | 329,400 | — | — |
| 2023-11-30 | $6.46 | $43.48 | 299,200 | — | — |
| 2023-11-29 | $6.45 | $43.41 | 285,600 | — | — |
| 2023-11-28 | $6.45 | $43.41 | 288,200 | — | — |
| 2023-11-27 | $6.47 | $43.55 | 303,000 | — | — |
| 2023-11-24 | $6.51 | $43.82 | 116,700 | — | — |
| 2023-11-22 | $6.47 | $43.55 | 328,100 | — | — |
| 2023-11-21 | $6.50 | $43.75 | 266,300 | — | — |
| 2023-11-20 | $6.55 | $44.09 | 392,400 | — | — |
| 2023-11-17 | $6.59 | $44.35 | 568,300 | — | — |
| 2023-11-16 | $6.53 | $43.95 | 510,300 | — | — |
| 2023-11-15 | $6.55 | $44.09 | 412,000 | — | — |
| 2023-11-14 | $6.70 | $44.62 | 581,900 | — | — |
| 2023-11-13 | $6.65 | $44.29 | 314,600 | — | — |
| 2023-11-10 | $6.67 | $44.42 | 384,600 | — | — |
| 2023-11-09 | $6.56 | $43.69 | 308,000 | — | — |
| 2023-11-08 | $6.49 | $43.23 | 240,400 | — | — |
| 2023-11-07 | $6.44 | $42.89 | 299,300 | — | — |
| 2023-11-06 | $6.50 | $43.29 | 472,400 | — | — |
| 2023-11-03 | $6.48 | $43.16 | 452,600 | — | — |
| 2023-11-02 | $6.39 | $42.56 | 294,100 | — | — |
| 2023-11-01 | $6.20 | $41.29 | 393,900 | — | — |
| 2023-10-31 | $6.18 | $41.16 | 376,800 | — | — |
| 2023-10-30 | $6.14 | $40.89 | 273,600 | — | — |
| 2023-10-27 | $6.04 | $40.23 | 329,400 | — | — |
| 2023-10-26 | $6.10 | $40.63 | 185,800 | — | — |
| 2023-10-25 | $6.07 | $40.43 | 206,400 | — | — |
| 2023-10-24 | $6.17 | $41.09 | 222,700 | — | — |
| 2023-10-23 | $6.12 | $40.76 | 404,000 | — | — |
| 2023-10-20 | $6.18 | $41.16 | 252,200 | — | — |
| 2023-10-19 | $6.25 | $41.63 | 215,200 | — | — |
| 2023-10-18 | $6.36 | $42.36 | 288,400 | — | — |
| 2023-10-17 | $6.43 | $42.83 | 275,700 | — | — |
| 2023-10-16 | $6.52 | $43.43 | 516,800 | — | — |
| 2023-10-13 | $6.42 | $42.29 | 376,700 | — | — |
| 2023-10-12 | $6.39 | $42.10 | 261,800 | — | — |
| 2023-10-11 | $6.44 | $42.42 | 332,600 | — | — |
| 2023-10-10 | $6.34 | $41.77 | 250,700 | — | — |
| 2023-10-09 | $6.28 | $41.37 | 200,800 | — | — |
| 2023-10-06 | $6.22 | $40.98 | 211,500 | — | — |
| 2023-10-05 | $6.20 | $40.84 | 215,300 | — | — |
| 2023-10-04 | $6.21 | $40.91 | 429,500 | — | — |
| 2023-10-03 | $6.33 | $41.70 | 616,200 | — | — |
| 2023-10-02 | $6.44 | $42.42 | 540,900 | — | — |
| 2023-09-29 | $6.58 | $43.35 | 364,600 | — | — |
| 2023-09-28 | $6.52 | $42.95 | 357,800 | — | — |
| 2023-09-27 | $6.44 | $42.42 | 230,700 | — | — |
| 2023-09-26 | $6.37 | $41.96 | 396,200 | — | — |
| 2023-09-25 | $6.43 | $42.36 | 337,600 | — | — |
| 2023-09-22 | $6.45 | $42.49 | 237,600 | — | — |
| 2023-09-21 | $6.40 | $42.16 | 388,800 | — | — |
| 2023-09-20 | $6.50 | $42.82 | 243,100 | — | — |
| 2023-09-19 | $6.49 | $42.75 | 275,000 | — | — |
| 2023-09-18 | $6.48 | $42.69 | 415,300 | — | — |
| 2023-09-15 | $6.46 | $42.56 | 836,200 | — | — |
| 2023-09-14 | $6.68 | $42.62 | 509,700 | — | — |
| 2023-09-13 | $6.67 | $42.56 | 276,900 | — | — |
| 2023-09-12 | $6.65 | $42.43 | 314,900 | — | — |
| 2023-09-11 | $6.62 | $42.24 | 418,400 | — | — |
| 2023-09-08 | $6.61 | $42.18 | 372,600 | — | — |
| 2023-09-07 | $6.59 | $42.05 | 256,500 | — | — |
| 2023-09-06 | $6.47 | $41.28 | 254,100 | — | — |
| 2023-09-05 | $6.59 | $42.05 | 405,300 | — | — |
| 2023-09-01 | $6.73 | $42.94 | 339,200 | — | — |
| 2023-08-31 | $6.62 | $42.24 | 302,100 | — | — |
| 2023-08-30 | $6.63 | $42.30 | 209,500 | — | — |
| 2023-08-29 | $6.61 | $42.18 | 338,900 | — | — |
| 2023-08-28 | $6.56 | $41.86 | 198,400 | — | — |
| 2023-08-25 | $6.52 | $41.60 | 239,600 | — | — |
| 2023-08-24 | $6.50 | $41.47 | 180,500 | — | — |
| 2023-08-23 | $6.51 | $41.54 | 296,200 | — | — |
| 2023-08-22 | $6.42 | $40.96 | 364,100 | — | — |
| 2023-08-21 | $6.53 | $41.67 | 240,800 | — | — |
| 2023-08-18 | $6.59 | $42.05 | 673,000 | — | — |
| 2023-08-17 | $6.56 | $41.86 | 549,900 | — | — |
| 2023-08-16 | $6.64 | $42.37 | 407,900 | — | — |
| 2023-08-15 | $6.69 | $42.69 | 629,600 | — | — |
| 2023-08-14 | $6.82 | $43.52 | 588,900 | — | — |
| 2023-08-11 | $6.84 | $43.64 | 564,500 | — | — |
| 2023-08-10 | $6.92 | $44.15 | 1,523,600 | — | — |
| 2023-08-09 | $6.66 | $42.49 | 254,900 | — | — |
| 2023-08-08 | $6.68 | $42.62 | 315,800 | — | — |
| 2023-08-07 | $6.71 | $42.81 | 553,100 | — | — |
| 2023-08-04 | $6.63 | $42.30 | 395,100 | — | — |
| 2023-08-03 | $6.54 | $41.73 | 285,100 | — | — |
| 2023-08-02 | $6.55 | $41.79 | 258,000 | — | — |
| 2023-08-01 | $6.60 | $42.11 | 359,500 | — | — |
| 2023-07-31 | $6.60 | $42.11 | 447,800 | — | — |
| 2023-07-28 | $6.57 | $41.92 | 571,400 | — | — |
| 2023-07-27 | $6.45 | $41.15 | 310,100 | — | — |
| 2023-07-26 | $6.49 | $41.41 | 377,600 | — | — |
| 2023-07-25 | $6.39 | $40.77 | 413,100 | — | — |
| 2023-07-24 | $6.41 | $40.90 | 274,200 | — | — |
| 2023-07-21 | $6.35 | $40.52 | 275,000 | — | — |
| 2023-07-20 | $6.32 | $40.33 | 452,400 | — | — |
| 2023-07-19 | $6.29 | $40.13 | 451,500 | — | — |
| 2023-07-18 | $6.31 | $40.26 | 417,100 | — | — |
| 2023-07-17 | $6.26 | $39.94 | 369,900 | — | — |
| 2023-07-14 | $6.20 | $39.56 | 555,500 | — | — |
| 2023-07-13 | $6.22 | $39.69 | 346,400 | — | — |
| 2023-07-12 | $6.21 | $39.62 | 304,100 | — | — |
| 2023-07-11 | $6.13 | $39.11 | 257,900 | — | — |
| 2023-07-10 | $6.07 | $38.73 | 240,500 | — | — |
| 2023-07-07 | $6.03 | $38.47 | 226,300 | — | — |
| 2023-07-06 | $5.96 | $38.03 | 260,600 | — | — |
| 2023-07-05 | $6.00 | $38.28 | 358,300 | — | — |
| 2023-07-03 | $5.95 | $37.96 | 365,000 | — | — |
| 2023-06-30 | $5.89 | $37.58 | 404,200 | — | — |
| 2023-06-29 | $5.86 | $37.39 | 311,600 | — | — |
| 2023-06-28 | $5.76 | $36.75 | 402,700 | — | — |
| 2023-06-27 | $5.70 | $36.37 | 266,600 | — | — |
| 2023-06-26 | $5.71 | $36.43 | 161,300 | — | — |
| 2023-06-23 | $5.65 | $36.05 | 348,200 | — | — |
| 2023-06-22 | $5.75 | $36.69 | 184,300 | — | — |
| 2023-06-21 | $5.79 | $36.94 | 197,800 | — | — |
| 2023-06-20 | $5.77 | $36.82 | 279,300 | — | — |
| 2023-06-16 | $5.85 | $37.33 | 450,900 | — | — |
| 2023-06-15 | $5.81 | $37.07 | 265,500 | — | — |
| 2023-06-14 | $5.79 | $36.94 | 333,700 | — | — |
| 2023-06-13 | $5.98 | $36.88 | 461,900 | — | — |
| 2023-06-12 | $6.00 | $37.00 | 875,400 | — | — |
| 2023-06-09 | $5.86 | $36.14 | 286,900 | — | — |
| 2023-06-08 | $5.89 | $36.32 | 281,100 | — | — |
| 2023-06-07 | $5.84 | $36.02 | 631,800 | — | — |
| 2023-06-06 | $5.70 | $35.15 | 301,500 | — | — |
| 2023-06-05 | $5.58 | $34.41 | 295,800 | — | — |
| 2023-06-02 | $5.60 | $34.54 | 434,300 | — | — |
| 2023-06-01 | $5.53 | $34.10 | 420,900 | — | — |
| 2023-05-31 | $5.52 | $34.04 | 341,800 | — | — |
| 2023-05-30 | $5.53 | $34.10 | 354,300 | — | — |
| 2023-05-26 | $5.61 | $34.60 | 411,300 | — | — |
| 2023-05-25 | $5.54 | $34.17 | 378,300 | — | — |
| 2023-05-24 | $5.56 | $34.29 | 290,400 | — | — |
| 2023-05-23 | $5.59 | $34.47 | 285,400 | — | — |
| 2023-05-22 | $5.69 | $35.09 | 370,300 | — | — |
| 2023-05-19 | $5.70 | $35.15 | 287,500 | — | — |
| 2023-05-18 | $5.66 | $34.91 | 583,600 | — | — |
| 2023-05-17 | $5.56 | $34.29 | 534,800 | — | — |
| 2023-05-16 | $5.43 | $33.49 | 365,300 | — | — |
| 2023-05-15 | $5.34 | $32.93 | 579,000 | — | — |
| 2023-05-12 | $5.23 | $32.25 | 524,000 | — | — |
| 2023-05-11 | $5.24 | $32.32 | 1,233,400 | — | — |
| 2023-05-10 | $4.95 | $30.53 | 262,600 | — | — |
| 2023-05-09 | $4.88 | $30.10 | 272,000 | — | — |
| 2023-05-08 | $4.94 | $30.47 | 231,900 | — | — |
| 2023-05-05 | $4.93 | $30.40 | 280,400 | — | — |
| 2023-05-04 | $4.76 | $29.36 | 356,200 | — | — |
| 2023-05-03 | $4.84 | $29.85 | 284,000 | — | — |
| 2023-05-02 | $4.89 | $30.16 | 662,100 | — | — |
| 2023-05-01 | $5.02 | $30.96 | 386,800 | — | — |
| 2023-04-28 | $5.14 | $31.70 | 491,800 | — | — |
| 2023-04-27 | $5.02 | $30.96 | 725,200 | — | — |
| 2023-04-26 | $5.00 | $30.84 | 593,900 | — | — |
| 2023-04-25 | $5.08 | $31.33 | 113,500 | — | — |
| 2023-04-24 | $5.12 | $31.58 | 142,200 | — | — |
| 2023-04-21 | $5.10 | $31.45 | 139,000 | — | — |
| 2023-04-20 | $5.08 | $31.33 | 185,200 | — | — |
| 2023-04-19 | $5.15 | $31.76 | 294,500 | — | — |
| 2023-04-18 | $5.10 | $31.45 | 392,400 | — | — |
| 2023-04-17 | $5.15 | $31.76 | 337,600 | — | — |
| 2023-04-14 | $5.11 | $31.51 | 255,300 | — | — |
| 2023-04-13 | $5.17 | $31.88 | 341,900 | — | — |
| 2023-04-12 | $5.05 | $31.14 | 353,400 | — | — |
| 2023-04-11 | $5.09 | $31.39 | 236,000 | — | — |
| 2023-04-10 | $5.15 | $31.76 | 310,500 | — | — |
| 2023-04-06 | $5.19 | $32.01 | 98,500 | — | — |
| 2023-04-05 | $5.17 | $31.88 | 181,400 | — | — |
| 2023-04-04 | $5.27 | $32.50 | 385,000 | — | — |
| 2023-04-03 | $5.29 | $32.62 | 393,200 | — | — |
| 2023-03-31 | $5.28 | $32.56 | 180,400 | — | — |
| 2023-03-30 | $5.23 | $32.25 | 255,000 | — | — |
| 2023-03-29 | $5.25 | $32.38 | 155,700 | — | — |
| 2023-03-28 | $5.21 | $32.13 | 306,300 | — | — |
| 2023-03-27 | $5.20 | $32.07 | 184,000 | — | — |
| 2023-03-24 | $5.14 | $31.70 | 256,700 | — | — |
| 2023-03-23 | $5.09 | $31.39 | 200,400 | — | — |
| 2023-03-22 | $5.09 | $31.39 | 342,800 | — | — |
| 2023-03-21 | $5.10 | $31.45 | 253,000 | — | — |
| 2023-03-20 | $5.01 | $30.90 | 298,300 | — | — |
| 2023-03-17 | $4.99 | $30.77 | 660,100 | — | — |
| 2023-03-16 | $5.12 | $31.58 | 285,000 | — | — |
| 2023-03-15 | $5.11 | $31.51 | 610,900 | — | — |
| 2023-03-14 | $5.41 | $32.22 | 510,600 | — | — |
| 2023-03-13 | $5.28 | $31.45 | 734,100 | — | — |
| 2023-03-10 | $5.37 | $31.99 | 759,000 | — | — |
| 2023-03-09 | $5.60 | $33.36 | 468,100 | — | — |
| 2023-03-08 | $5.69 | $33.89 | 193,300 | — | — |
| 2023-03-07 | $5.67 | $33.77 | 202,100 | — | — |
| 2023-03-06 | $5.72 | $34.07 | 212,300 | — | — |
| 2023-03-03 | $5.71 | $34.01 | 333,000 | — | — |
| 2023-03-02 | $5.63 | $33.53 | 242,300 | — | — |
| 2023-03-01 | $5.64 | $33.59 | 307,400 | — | — |
| 2023-02-28 | $5.66 | $33.71 | 294,800 | — | — |
| 2023-02-27 | $5.70 | $33.95 | 187,700 | — | — |
| 2023-02-24 | $5.69 | $33.89 | 251,400 | — | — |
| 2023-02-23 | $5.70 | $33.95 | 198,400 | — | — |
| 2023-02-22 | $5.70 | $33.95 | 258,300 | — | — |
| 2023-02-21 | $5.68 | $33.83 | 458,000 | — | — |
| 2023-02-17 | $5.74 | $34.19 | 402,100 | — | — |
| 2023-02-16 | $5.69 | $33.89 | 283,900 | — | — |
| 2023-02-15 | $5.72 | $34.07 | 380,200 | — | — |
| 2023-02-14 | $5.71 | $34.01 | 747,300 | — | — |
| 2023-02-13 | $5.73 | $34.13 | 542,300 | — | — |
| 2023-02-10 | $5.76 | $34.31 | 2,595,300 | — | — |
| 2023-02-09 | $5.49 | $32.70 | 2,149,000 | — | — |
| 2023-02-08 | $5.99 | $35.68 | 215,300 | — | — |
| 2023-02-07 | $6.07 | $36.15 | 217,800 | — | — |
| 2023-02-06 | $6.01 | $35.80 | 292,300 | — | — |
| 2023-02-03 | $6.03 | $35.92 | 207,000 | — | — |
| 2023-02-02 | $6.03 | $35.92 | 251,000 | — | — |
| 2023-02-01 | $6.00 | $35.74 | 204,700 | — | — |
| 2023-01-31 | $5.94 | $35.38 | 209,000 | — | — |
| 2023-01-30 | $5.92 | $35.26 | 256,000 | — | — |
| 2023-01-27 | $5.95 | $35.44 | 134,400 | — | — |
| 2023-01-26 | $5.89 | $35.08 | 174,700 | — | — |
| 2023-01-25 | $5.89 | $35.08 | 134,500 | — | — |
| 2023-01-24 | $5.91 | $35.20 | 362,400 | — | — |
| 2023-01-23 | $6.03 | $35.92 | 148,300 | — | — |
| 2023-01-20 | $6.04 | $35.98 | 138,100 | — | — |
| 2023-01-19 | $6.02 | $35.86 | 172,900 | — | — |
| 2023-01-18 | $6.16 | $36.69 | 122,300 | — | — |
| 2023-01-17 | $6.25 | $37.23 | 272,300 | — | — |
| 2023-01-13 | $6.13 | $36.51 | 154,300 | — | — |
| 2023-01-12 | $6.09 | $36.27 | 195,400 | — | — |
| 2023-01-11 | $6.01 | $35.80 | 313,000 | — | — |
| 2023-01-10 | $5.86 | $34.90 | 557,200 | — | — |
| 2023-01-09 | $5.83 | $34.73 | 224,300 | — | — |
| 2023-01-06 | $5.68 | $33.83 | 332,700 | — | — |
| 2023-01-05 | $5.68 | $33.83 | 256,800 | — | — |
| 2023-01-04 | $5.79 | $34.49 | 483,500 | — | — |
| 2023-01-03 | $5.74 | $34.19 | 412,300 | — | — |