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
- 2004-07-27 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 | $5.99 | $49.96 | 2,455,300 | — | — |
| 2023-12-28 | $6.04 | $50.38 | 1,397,000 | — | — |
| 2023-12-27 | $6.05 | $50.46 | 2,095,800 | — | — |
| 2023-12-26 | $6.10 | $50.88 | 1,954,300 | — | — |
| 2023-12-22 | $6.18 | $51.05 | 2,114,000 | — | — |
| 2023-12-21 | $6.13 | $50.63 | 1,543,700 | — | — |
| 2023-12-20 | $6.10 | $50.39 | 2,231,500 | — | — |
| 2023-12-19 | $6.15 | $50.80 | 2,086,000 | — | — |
| 2023-12-18 | $6.07 | $50.14 | 1,923,500 | — | — |
| 2023-12-15 | $6.02 | $49.72 | 4,780,900 | — | — |
| 2023-12-14 | $6.09 | $50.30 | 3,460,100 | — | — |
| 2023-12-13 | $5.91 | $48.82 | 2,099,900 | — | — |
| 2023-12-12 | $5.78 | $47.74 | 1,480,900 | — | — |
| 2023-12-11 | $5.73 | $47.33 | 1,846,800 | — | — |
| 2023-12-08 | $5.77 | $47.66 | 2,109,400 | — | — |
| 2023-12-07 | $5.68 | $46.92 | 1,333,200 | — | — |
| 2023-12-06 | $5.63 | $46.50 | 1,464,900 | — | — |
| 2023-12-05 | $5.64 | $46.59 | 1,605,200 | — | — |
| 2023-12-04 | $5.66 | $46.75 | 1,428,100 | — | — |
| 2023-12-01 | $5.70 | $47.08 | 1,623,300 | — | — |
| 2023-11-30 | $5.59 | $46.17 | 1,475,800 | — | — |
| 2023-11-29 | $5.61 | $46.34 | 2,002,600 | — | — |
| 2023-11-28 | $5.62 | $46.42 | 2,265,700 | — | — |
| 2023-11-27 | $5.74 | $47.41 | 2,079,300 | — | — |
| 2023-11-24 | $5.85 | $47.83 | 1,026,500 | — | — |
| 2023-11-22 | $5.81 | $47.50 | 2,101,800 | — | — |
| 2023-11-21 | $5.75 | $47.01 | 1,323,200 | — | — |
| 2023-11-20 | $5.81 | $47.50 | 1,893,200 | — | — |
| 2023-11-17 | $5.73 | $46.84 | 1,459,600 | — | — |
| 2023-11-16 | $5.72 | $46.76 | 1,869,300 | — | — |
| 2023-11-15 | $5.81 | $47.50 | 1,708,800 | — | — |
| 2023-11-14 | $5.81 | $47.50 | 1,759,600 | — | — |
| 2023-11-13 | $5.56 | $45.45 | 1,507,800 | — | — |
| 2023-11-10 | $5.64 | $46.11 | 2,518,000 | — | — |
| 2023-11-09 | $5.92 | $48.40 | 6,641,100 | — | — |
| 2023-11-08 | $5.28 | $43.17 | 1,566,400 | — | — |
| 2023-11-07 | $5.35 | $43.74 | 1,338,800 | — | — |
| 2023-11-06 | $5.34 | $43.66 | 2,143,600 | — | — |
| 2023-11-03 | $5.51 | $45.05 | 2,108,800 | — | — |
| 2023-11-02 | $5.32 | $43.49 | 1,810,400 | — | — |
| 2023-11-01 | $5.10 | $41.69 | 2,516,400 | — | — |
| 2023-10-31 | $5.14 | $42.02 | 1,989,200 | — | — |
| 2023-10-30 | $5.08 | $41.53 | 3,275,800 | — | — |
| 2023-10-27 | $5.13 | $41.94 | 5,521,400 | — | — |
| 2023-10-26 | $5.39 | $44.06 | 2,835,300 | — | — |
| 2023-10-25 | $5.61 | $45.37 | 1,683,000 | — | — |
| 2023-10-24 | $5.65 | $45.70 | 1,733,800 | — | — |
| 2023-10-23 | $5.61 | $45.37 | 2,812,300 | — | — |
| 2023-10-20 | $5.81 | $46.99 | 2,602,600 | — | — |
| 2023-10-19 | $5.83 | $47.15 | 1,297,500 | — | — |
| 2023-10-18 | $5.88 | $47.56 | 1,361,400 | — | — |
| 2023-10-17 | $6.00 | $48.53 | 1,068,000 | — | — |
| 2023-10-16 | $6.00 | $48.53 | 1,403,500 | — | — |
| 2023-10-13 | $5.92 | $47.88 | 829,900 | — | — |
| 2023-10-12 | $5.96 | $48.20 | 1,506,100 | — | — |
| 2023-10-11 | $5.96 | $48.20 | 724,100 | — | — |
| 2023-10-10 | $5.97 | $48.28 | 829,200 | — | — |
| 2023-10-09 | $5.98 | $48.37 | 871,500 | — | — |
| 2023-10-06 | $5.93 | $47.96 | 836,200 | — | — |
| 2023-10-05 | $5.89 | $47.64 | 1,063,700 | — | — |
| 2023-10-04 | $5.89 | $47.64 | 1,382,500 | — | — |
| 2023-10-03 | $5.88 | $47.56 | 2,021,500 | — | — |
| 2023-10-02 | $5.96 | $48.20 | 1,691,400 | — | — |
| 2023-09-29 | $6.05 | $48.93 | 1,118,400 | — | — |
| 2023-09-28 | $6.06 | $49.01 | 1,542,000 | — | — |
| 2023-09-27 | $5.99 | $48.45 | 1,246,800 | — | — |
| 2023-09-26 | $5.97 | $48.28 | 1,490,900 | — | — |
| 2023-09-25 | $6.15 | $49.25 | 1,668,900 | — | — |
| 2023-09-22 | $6.11 | $48.93 | 964,900 | — | — |
| 2023-09-21 | $6.03 | $48.29 | 1,494,800 | — | — |
| 2023-09-20 | $6.15 | $49.25 | 1,314,700 | — | — |
| 2023-09-19 | $6.15 | $49.25 | 1,329,500 | — | — |
| 2023-09-18 | $6.22 | $49.82 | 1,070,600 | — | — |
| 2023-09-15 | $6.25 | $50.06 | 2,198,100 | — | — |
| 2023-09-14 | $6.14 | $49.17 | 1,344,300 | — | — |
| 2023-09-13 | $6.01 | $48.13 | 990,500 | — | — |
| 2023-09-12 | $5.96 | $47.73 | 1,346,500 | — | — |
| 2023-09-11 | $5.99 | $47.97 | 1,254,700 | — | — |
| 2023-09-08 | $5.99 | $47.97 | 1,045,300 | — | — |
| 2023-09-07 | $5.95 | $47.65 | 1,417,600 | — | — |
| 2023-09-06 | $5.94 | $47.57 | 1,767,200 | — | — |
| 2023-09-05 | $5.98 | $47.89 | 1,742,300 | — | — |
| 2023-09-01 | $6.05 | $48.45 | 1,652,200 | — | — |
| 2023-08-31 | $6.10 | $48.85 | 1,408,900 | — | — |
| 2023-08-30 | $6.07 | $48.61 | 2,137,800 | — | — |
| 2023-08-29 | $6.04 | $48.37 | 1,971,400 | — | — |
| 2023-08-28 | $6.01 | $48.13 | 1,447,800 | — | — |
| 2023-08-25 | $6.07 | $48.13 | 1,225,700 | — | — |
| 2023-08-24 | $6.05 | $47.97 | 1,620,600 | — | — |
| 2023-08-23 | $6.06 | $48.05 | 1,777,700 | — | — |
| 2023-08-22 | $6.02 | $47.74 | 1,996,300 | — | — |
| 2023-08-21 | $6.12 | $48.53 | 1,896,100 | — | — |
| 2023-08-18 | $6.14 | $48.69 | 1,978,200 | — | — |
| 2023-08-17 | $6.14 | $48.69 | 1,441,400 | — | — |
| 2023-08-16 | $6.25 | $49.56 | 1,047,800 | — | — |
| 2023-08-15 | $6.23 | $49.40 | 1,239,700 | — | — |
| 2023-08-14 | $6.32 | $50.12 | 887,800 | — | — |
| 2023-08-11 | $6.31 | $50.04 | 748,600 | — | — |
| 2023-08-10 | $6.32 | $50.12 | 1,104,600 | — | — |
| 2023-08-09 | $6.34 | $50.27 | 1,048,100 | — | — |
| 2023-08-08 | $6.31 | $50.04 | 1,407,400 | — | — |
| 2023-08-07 | $6.35 | $50.35 | 1,318,600 | — | — |
| 2023-08-04 | $6.33 | $50.20 | 1,865,500 | — | — |
| 2023-08-03 | $6.30 | $49.96 | 1,538,800 | — | — |
| 2023-08-02 | $6.40 | $50.75 | 1,282,500 | — | — |
| 2023-08-01 | $6.38 | $50.59 | 1,530,800 | — | — |
| 2023-07-31 | $6.36 | $50.43 | 2,814,500 | — | — |
| 2023-07-28 | $6.46 | $51.23 | 2,410,900 | — | — |
| 2023-07-27 | $6.53 | $51.78 | 1,009,200 | — | — |
| 2023-07-26 | $6.57 | $52.10 | 1,161,700 | — | — |
| 2023-07-25 | $6.60 | $51.86 | 1,872,300 | — | — |
| 2023-07-24 | $6.65 | $52.25 | 1,766,600 | — | — |
| 2023-07-21 | $6.59 | $51.78 | 1,138,500 | — | — |
| 2023-07-20 | $6.55 | $51.47 | 1,374,000 | — | — |
| 2023-07-19 | $6.55 | $51.47 | 1,097,000 | — | — |
| 2023-07-18 | $6.51 | $51.15 | 1,065,100 | — | — |
| 2023-07-17 | $6.47 | $50.84 | 919,100 | — | — |
| 2023-07-14 | $6.42 | $50.45 | 1,258,800 | — | — |
| 2023-07-13 | $6.50 | $51.07 | 1,090,100 | — | — |
| 2023-07-12 | $6.46 | $50.76 | 1,017,800 | — | — |
| 2023-07-11 | $6.43 | $50.52 | 1,324,500 | — | — |
| 2023-07-10 | $6.34 | $49.82 | 1,115,900 | — | — |
| 2023-07-07 | $6.30 | $49.50 | 1,004,700 | — | — |
| 2023-07-06 | $6.19 | $48.64 | 1,362,700 | — | — |
| 2023-07-05 | $6.23 | $48.95 | 1,209,700 | — | — |
| 2023-07-03 | $6.23 | $48.95 | 664,600 | — | — |
| 2023-06-30 | $6.20 | $48.72 | 1,106,500 | — | — |
| 2023-06-29 | $6.22 | $48.87 | 842,400 | — | — |
| 2023-06-28 | $6.17 | $48.48 | 1,126,500 | — | — |
| 2023-06-27 | $6.16 | $48.40 | 1,159,500 | — | — |
| 2023-06-26 | $6.20 | $48.25 | 1,111,500 | — | — |
| 2023-06-23 | $6.10 | $47.47 | 1,288,300 | — | — |
| 2023-06-22 | $6.15 | $47.86 | 1,451,700 | — | — |
| 2023-06-21 | $6.17 | $48.01 | 1,242,200 | — | — |
| 2023-06-20 | $6.20 | $48.25 | 1,109,000 | — | — |
| 2023-06-16 | $6.23 | $48.48 | 1,795,800 | — | — |
| 2023-06-15 | $6.28 | $48.87 | 1,231,100 | — | — |
| 2023-06-14 | $6.23 | $48.48 | 1,128,200 | — | — |
| 2023-06-13 | $6.29 | $48.95 | 1,020,900 | — | — |
| 2023-06-12 | $6.26 | $48.71 | 1,002,200 | — | — |
| 2023-06-09 | $6.26 | $48.71 | 1,154,400 | — | — |
| 2023-06-08 | $6.32 | $49.18 | 973,100 | — | — |
| 2023-06-07 | $6.38 | $49.65 | 1,464,600 | — | — |
| 2023-06-06 | $6.29 | $48.95 | 1,087,700 | — | — |
| 2023-06-05 | $6.28 | $48.87 | 1,423,500 | — | — |
| 2023-06-02 | $6.27 | $48.79 | 1,370,300 | — | — |
| 2023-06-01 | $6.22 | $48.40 | 1,270,000 | — | — |
| 2023-05-31 | $6.16 | $47.93 | 1,489,700 | — | — |
| 2023-05-30 | $6.24 | $48.56 | 1,387,100 | — | — |
| 2023-05-26 | $6.26 | $48.71 | 1,157,600 | — | — |
| 2023-05-25 | $6.21 | $48.32 | 1,387,500 | — | — |
| 2023-05-24 | $6.36 | $49.02 | 1,224,000 | — | — |
| 2023-05-23 | $6.46 | $49.79 | 1,509,200 | — | — |
| 2023-05-22 | $6.43 | $49.56 | 1,380,500 | — | — |
| 2023-05-19 | $6.34 | $48.87 | 1,413,700 | — | — |
| 2023-05-18 | $6.36 | $49.02 | 1,556,300 | — | — |
| 2023-05-17 | $6.36 | $49.02 | 1,964,500 | — | — |
| 2023-05-16 | $6.11 | $47.10 | 1,130,000 | — | — |
| 2023-05-15 | $6.11 | $47.10 | 1,209,000 | — | — |
| 2023-05-12 | $6.08 | $46.87 | 1,936,100 | — | — |
| 2023-05-11 | $6.23 | $48.02 | 1,453,100 | — | — |
| 2023-05-10 | $6.27 | $48.33 | 1,223,500 | — | — |
| 2023-05-09 | $6.33 | $48.79 | 1,312,800 | — | — |
| 2023-05-08 | $6.38 | $49.18 | 1,073,800 | — | — |
| 2023-05-05 | $6.29 | $48.48 | 1,290,100 | — | — |
| 2023-05-04 | $6.10 | $47.02 | 2,112,100 | — | — |
| 2023-05-03 | $6.28 | $48.41 | 1,894,000 | — | — |
| 2023-05-02 | $6.22 | $47.95 | 6,916,200 | — | — |
| 2023-05-01 | $6.59 | $50.80 | 3,078,100 | — | — |
| 2023-04-28 | $6.81 | $52.49 | 980,300 | — | — |
| 2023-04-27 | $6.77 | $52.18 | 1,090,400 | — | — |
| 2023-04-26 | $6.68 | $51.49 | 1,056,500 | — | — |
| 2023-04-25 | $6.70 | $51.64 | 1,264,500 | — | — |
| 2023-04-24 | $6.88 | $52.57 | 1,596,200 | — | — |
| 2023-04-21 | $6.87 | $52.49 | 1,277,400 | — | — |
| 2023-04-20 | $6.82 | $52.11 | 1,186,100 | — | — |
| 2023-04-19 | $6.88 | $52.57 | 1,172,700 | — | — |
| 2023-04-18 | $6.83 | $52.19 | 1,376,200 | — | — |
| 2023-04-17 | $6.94 | $53.03 | 796,100 | — | — |
| 2023-04-14 | $6.89 | $52.65 | 1,108,000 | — | — |
| 2023-04-13 | $6.91 | $52.80 | 923,100 | — | — |
| 2023-04-12 | $6.81 | $52.04 | 1,025,500 | — | — |
| 2023-04-11 | $6.81 | $52.04 | 1,214,600 | — | — |
| 2023-04-10 | $6.75 | $51.58 | 1,498,100 | — | — |
| 2023-04-06 | $6.84 | $52.26 | 1,068,200 | — | — |
| 2023-04-05 | $6.78 | $51.81 | 1,057,600 | — | — |
| 2023-04-04 | $6.79 | $51.88 | 1,611,000 | — | — |
| 2023-04-03 | $6.91 | $52.80 | 1,332,800 | — | — |
| 2023-03-31 | $6.96 | $53.18 | 1,427,500 | — | — |
| 2023-03-30 | $6.89 | $52.65 | 1,056,000 | — | — |
| 2023-03-29 | $6.90 | $52.72 | 1,241,300 | — | — |
| 2023-03-28 | $6.88 | $52.57 | 1,002,400 | — | — |
| 2023-03-27 | $7.00 | $53.03 | 1,358,400 | — | — |
| 2023-03-24 | $6.85 | $51.89 | 1,284,400 | — | — |
| 2023-03-23 | $6.78 | $51.36 | 1,358,000 | — | — |
| 2023-03-22 | $6.81 | $51.59 | 1,593,300 | — | — |
| 2023-03-21 | $7.01 | $53.10 | 1,570,300 | — | — |
| 2023-03-20 | $6.82 | $51.66 | 2,049,500 | — | — |
| 2023-03-17 | $6.72 | $50.91 | 2,614,900 | — | — |
| 2023-03-16 | $6.80 | $51.51 | 1,535,000 | — | — |
| 2023-03-15 | $6.70 | $50.76 | 2,294,700 | — | — |
| 2023-03-14 | $6.82 | $51.66 | 1,627,400 | — | — |
| 2023-03-13 | $6.67 | $50.53 | 3,222,300 | — | — |
| 2023-03-10 | $6.78 | $51.36 | 4,471,800 | — | — |
| 2023-03-09 | $6.98 | $52.88 | 2,044,900 | — | — |
| 2023-03-08 | $7.30 | $55.30 | 903,000 | — | — |
| 2023-03-07 | $7.29 | $55.23 | 1,095,100 | — | — |
| 2023-03-06 | $7.37 | $55.83 | 873,600 | — | — |
| 2023-03-03 | $7.40 | $56.06 | 918,400 | — | — |
| 2023-03-02 | $7.32 | $55.45 | 1,174,500 | — | — |
| 2023-03-01 | $7.30 | $55.30 | 1,718,100 | — | — |
| 2023-02-28 | $7.41 | $56.13 | 1,016,400 | — | — |
| 2023-02-27 | $7.46 | $56.51 | 1,047,200 | — | — |
| 2023-02-24 | $7.43 | $56.29 | 1,051,800 | — | — |
| 2023-02-23 | $7.52 | $56.97 | 1,030,400 | — | — |
| 2023-02-22 | $7.55 | $56.74 | 1,344,200 | — | — |
| 2023-02-21 | $7.54 | $56.67 | 2,032,200 | — | — |
| 2023-02-17 | $7.66 | $57.57 | 1,074,400 | — | — |
| 2023-02-16 | $7.63 | $57.34 | 1,453,800 | — | — |
| 2023-02-15 | $7.65 | $57.49 | 871,400 | — | — |
| 2023-02-14 | $7.62 | $57.27 | 1,006,400 | — | — |
| 2023-02-13 | $7.64 | $57.42 | 1,128,700 | — | — |
| 2023-02-10 | $7.55 | $56.74 | 989,400 | — | — |
| 2023-02-09 | $7.46 | $56.06 | 1,455,500 | — | — |
| 2023-02-08 | $7.38 | $55.46 | 1,176,900 | — | — |
| 2023-02-07 | $7.51 | $56.44 | 1,081,900 | — | — |
| 2023-02-06 | $7.46 | $56.06 | 1,515,200 | — | — |
| 2023-02-03 | $7.63 | $57.34 | 1,061,700 | — | — |
| 2023-02-02 | $7.65 | $57.49 | 1,477,400 | — | — |
| 2023-02-01 | $7.57 | $56.89 | 1,263,900 | — | — |
| 2023-01-31 | $7.50 | $56.36 | 963,900 | — | — |
| 2023-01-30 | $7.43 | $55.84 | 1,053,100 | — | — |
| 2023-01-27 | $7.55 | $56.74 | 1,354,300 | — | — |
| 2023-01-26 | $7.52 | $56.51 | 1,107,000 | — | — |
| 2023-01-25 | $7.53 | $56.14 | 1,049,400 | — | — |
| 2023-01-24 | $7.57 | $56.44 | 1,195,700 | — | — |
| 2023-01-23 | $7.58 | $56.51 | 1,169,400 | — | — |
| 2023-01-20 | $7.48 | $55.77 | 1,240,600 | — | — |
| 2023-01-19 | $7.34 | $54.72 | 1,342,200 | — | — |
| 2023-01-18 | $7.39 | $55.10 | 1,090,800 | — | — |
| 2023-01-17 | $7.42 | $55.32 | 1,493,500 | — | — |
| 2023-01-13 | $7.36 | $54.87 | 1,042,500 | — | — |
| 2023-01-12 | $7.37 | $54.95 | 1,469,800 | — | — |
| 2023-01-11 | $7.24 | $53.98 | 1,734,700 | — | — |
| 2023-01-10 | $7.06 | $52.64 | 1,509,200 | — | — |
| 2023-01-09 | $7.09 | $52.86 | 1,781,500 | — | — |
| 2023-01-06 | $7.06 | $52.64 | 1,555,500 | — | — |
| 2023-01-05 | $7.01 | $52.26 | 1,671,200 | — | — |
| 2023-01-04 | $7.09 | $52.86 | 1,582,100 | — | — |
| 2023-01-03 | $7.03 | $52.41 | 1,814,400 | — | — |