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
- 1973-02-21 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 | $6.50 | $29.44 | 8,790 | — | — |
| 2023-12-28 | $6.30 | $28.53 | 4,840 | — | — |
| 2023-12-27 | $6.90 | $31.25 | 5,200 | — | — |
| 2023-12-26 | $6.50 | $29.44 | 9,430 | — | — |
| 2023-12-22 | $5.90 | $26.72 | 9,700 | — | — |
| 2023-12-21 | $6.30 | $28.53 | 14,410 | — | — |
| 2023-12-20 | $5.60 | $25.36 | 3,590 | — | — |
| 2023-12-19 | $5.10 | $23.10 | 2,540 | — | — |
| 2023-12-18 | $5.10 | $23.10 | 1,760 | — | — |
| 2023-12-15 | $5.20 | $23.55 | 1,020 | — | — |
| 2023-12-14 | $5.10 | $23.10 | 2,530 | — | — |
| 2023-12-13 | $5.20 | $23.55 | 2,380 | — | — |
| 2023-12-12 | $5.30 | $24.00 | 1,480 | — | — |
| 2023-12-11 | $5.50 | $24.91 | 2,010 | — | — |
| 2023-12-08 | $5.50 | $24.91 | 930 | — | — |
| 2023-12-07 | $5.40 | $24.45 | 3,940 | — | — |
| 2023-12-06 | $5.10 | $23.10 | 3,420 | — | — |
| 2023-12-05 | $5.60 | $25.36 | 1,470 | — | — |
| 2023-12-04 | $5.90 | $26.72 | 4,640 | — | — |
| 2023-12-01 | $6.30 | $28.53 | 2,910 | — | — |
| 2023-11-30 | $6.10 | $27.62 | 4,600 | — | — |
| 2023-11-29 | $6.50 | $29.44 | 1,190 | — | — |
| 2023-11-28 | $6.60 | $29.89 | 1,570 | — | — |
| 2023-11-27 | $6.20 | $28.08 | 910 | — | — |
| 2023-11-24 | $6.20 | $28.08 | 1,130 | — | — |
| 2023-11-22 | $6.60 | $29.89 | 320 | — | — |
| 2023-11-21 | $6.40 | $28.98 | 210 | — | — |
| 2023-11-20 | $6.90 | $31.25 | 1,310 | — | — |
| 2023-11-17 | $6.30 | $28.53 | 1,680 | — | — |
| 2023-11-16 | $6.30 | $28.53 | 2,260 | — | — |
| 2023-11-15 | $6.90 | $31.25 | 1,410 | — | — |
| 2023-11-14 | $6.70 | $30.34 | 3,140 | — | — |
| 2023-11-13 | $6.50 | $29.44 | 7,680 | — | — |
| 2023-11-10 | $6.90 | $31.25 | 5,370 | — | — |
| 2023-11-09 | $7.10 | $32.15 | 3,780 | — | — |
| 2023-11-08 | $6.90 | $31.25 | 16,940 | — | — |
| 2023-11-07 | $8.30 | $37.59 | 131,080 | — | — |
| 2023-11-06 | $6.90 | $31.25 | 800 | — | — |
| 2023-11-03 | $6.90 | $31.25 | 1,390 | — | — |
| 2023-11-02 | $7.00 | $31.70 | 3,150 | — | — |
| 2023-11-01 | $7.00 | $31.70 | 430 | — | — |
| 2023-10-31 | $6.90 | $31.25 | 420 | — | — |
| 2023-10-30 | $7.50 | $33.97 | 2,350 | — | — |
| 2023-10-27 | $6.80 | $30.79 | 3,920 | — | — |
| 2023-10-26 | $6.70 | $30.34 | 1,290 | — | — |
| 2023-10-25 | $6.90 | $31.25 | 630 | — | — |
| 2023-10-24 | $7.00 | $31.70 | 270 | — | — |
| 2023-10-23 | $6.80 | $30.79 | 600 | — | — |
| 2023-10-20 | $6.90 | $31.25 | 770 | — | — |
| 2023-10-19 | $7.00 | $31.70 | 1,400 | — | — |
| 2023-10-18 | $7.10 | $32.15 | 1,780 | — | — |
| 2023-10-17 | $7.50 | $33.97 | 1,630 | — | — |
| 2023-10-16 | $7.30 | $33.06 | 1,840 | — | — |
| 2023-10-13 | $7.00 | $31.70 | 3,630 | — | — |
| 2023-10-12 | $7.30 | $33.06 | 3,100 | — | — |
| 2023-10-11 | $7.40 | $33.51 | 1,770 | — | — |
| 2023-10-10 | $7.60 | $34.42 | 3,160 | — | — |
| 2023-10-09 | $8.00 | $36.23 | 950 | — | — |
| 2023-10-06 | $7.60 | $34.42 | 2,260 | — | — |
| 2023-10-05 | $7.20 | $32.61 | 1,140 | — | — |
| 2023-10-04 | $7.20 | $32.61 | 3,720 | — | — |
| 2023-10-03 | $7.80 | $35.32 | 23,460 | — | — |
| 2023-10-02 | $12.00 | $54.34 | 2,520 | — | — |
| 2023-09-29 | $11.60 | $52.53 | 1,020 | — | — |
| 2023-09-28 | $12.00 | $54.34 | 1,860 | — | — |
| 2023-09-27 | $11.70 | $52.99 | 1,140 | — | — |
| 2023-09-26 | $12.00 | $54.34 | 4,510 | — | — |
| 2023-09-25 | $11.60 | $52.53 | 1,790 | — | — |
| 2023-09-22 | $12.00 | $54.34 | 2,260 | — | — |
| 2023-09-21 | $11.20 | $50.72 | 1,940 | — | — |
| 2023-09-20 | $11.00 | $49.82 | 1,740 | — | — |
| 2023-09-19 | $11.50 | $52.08 | 2,850 | — | — |
| 2023-09-18 | $11.50 | $52.08 | 4,130 | — | — |
| 2023-09-15 | $14.00 | $63.40 | 3,430 | — | — |
| 2023-09-14 | $13.80 | $62.50 | 4,610 | — | — |
| 2023-09-13 | $13.60 | $61.59 | 2,870 | — | — |
| 2023-09-12 | $13.60 | $61.59 | 3,880 | — | — |
| 2023-09-11 | $14.50 | $65.67 | 9,650 | — | — |
| 2023-09-08 | $18.00 | $81.52 | 21,790 | — | — |
| 2023-09-07 | $17.50 | $79.25 | 34,240 | — | — |
| 2023-09-06 | $15.90 | $72.01 | 260,820 | — | — |
| 2023-09-05 | $10.20 | $46.19 | 5,310 | — | — |
| 2023-09-01 | $9.00 | $40.76 | 1,820 | — | — |
| 2023-08-31 | $9.60 | $43.48 | 4,260 | — | — |
| 2023-08-30 | $9.20 | $41.66 | 5,770 | — | — |
| 2023-08-29 | $10.20 | $46.19 | 510 | — | — |
| 2023-08-28 | $10.10 | $45.74 | 1,370 | — | — |
| 2023-08-25 | $10.00 | $45.29 | 1,290 | — | — |
| 2023-08-24 | $10.00 | $45.29 | 1,880 | — | — |
| 2023-08-23 | $10.90 | $49.36 | 1,030 | — | — |
| 2023-08-22 | $11.00 | $49.82 | 1,450 | — | — |
| 2023-08-21 | $11.40 | $51.63 | 3,070 | — | — |
| 2023-08-18 | $12.70 | $57.51 | 970 | — | — |
| 2023-08-17 | $12.60 | $57.06 | 1,360 | — | — |
| 2023-08-16 | $13.10 | $59.33 | 360 | — | — |
| 2023-08-15 | $13.00 | $58.87 | 870 | — | — |
| 2023-08-14 | $12.80 | $57.97 | 910 | — | — |
| 2023-08-11 | $13.20 | $59.78 | 4,050 | — | — |
| 2023-08-10 | $15.50 | $70.19 | 840 | — | — |
| 2023-08-09 | $16.40 | $74.27 | 1,070 | — | — |
| 2023-08-08 | $16.80 | $76.08 | 2,070 | — | — |
| 2023-08-07 | $16.10 | $72.91 | 430 | — | — |
| 2023-08-04 | $16.10 | $72.91 | 740 | — | — |
| 2023-08-03 | $16.00 | $72.46 | 770 | — | — |
| 2023-08-02 | $15.80 | $71.55 | 800 | — | — |
| 2023-08-01 | $16.50 | $74.72 | 680 | — | — |
| 2023-07-31 | $16.90 | $76.53 | 990 | — | — |
| 2023-07-28 | $17.10 | $77.44 | 1,220 | — | — |
| 2023-07-27 | $16.90 | $76.53 | 220 | — | — |
| 2023-07-26 | $16.50 | $74.72 | 1,050 | — | — |
| 2023-07-25 | $16.50 | $74.72 | 1,080 | — | — |
| 2023-07-24 | $17.20 | $77.89 | 420 | — | — |
| 2023-07-21 | $16.80 | $76.08 | 1,250 | — | — |
| 2023-07-20 | $17.00 | $76.99 | 2,600 | — | — |
| 2023-07-19 | $17.70 | $80.16 | 4,460 | — | — |
| 2023-07-18 | $16.40 | $74.27 | 1,320 | — | — |
| 2023-07-17 | $16.60 | $75.18 | 4,630 | — | — |
| 2023-07-14 | $17.40 | $78.80 | 8,670 | — | — |
| 2023-07-13 | $18.00 | $81.52 | 14,200 | — | — |
| 2023-07-12 | $14.90 | $67.48 | 1,210 | — | — |
| 2023-07-11 | $15.30 | $69.29 | 1,380 | — | — |
| 2023-07-10 | $15.40 | $69.74 | 1,770 | — | — |
| 2023-07-07 | $16.40 | $74.27 | 730 | — | — |
| 2023-07-06 | $16.00 | $72.46 | 810 | — | — |
| 2023-07-05 | $17.00 | $76.99 | 1,420 | — | — |
| 2023-07-03 | $16.10 | $72.91 | 1,080 | — | — |
| 2023-06-30 | $16.40 | $74.27 | 1,150 | — | — |
| 2023-06-29 | $15.50 | $70.19 | 1,630 | — | — |
| 2023-06-28 | $15.20 | $68.84 | 1,110 | — | — |
| 2023-06-27 | $15.70 | $71.10 | 870 | — | — |
| 2023-06-26 | $15.30 | $69.29 | 1,060 | — | — |
| 2023-06-23 | $15.20 | $68.84 | 1,760 | — | — |
| 2023-06-22 | $15.70 | $71.10 | 2,850 | — | — |
| 2023-06-21 | $17.50 | $79.25 | 7,480 | — | — |
| 2023-06-20 | $17.40 | $78.80 | 1,050 | — | — |
| 2023-06-16 | $18.00 | $81.52 | 810 | — | — |
| 2023-06-15 | $18.30 | $82.87 | 720 | — | — |
| 2023-06-14 | $17.60 | $79.70 | 4,180 | — | — |
| 2023-06-13 | $18.20 | $82.42 | 3,460 | — | — |
| 2023-06-12 | $17.60 | $79.70 | 990 | — | — |
| 2023-06-09 | $18.00 | $81.52 | 560 | — | — |
| 2023-06-08 | $18.20 | $82.42 | 1,740 | — | — |
| 2023-06-07 | $19.10 | $86.50 | 2,080 | — | — |
| 2023-06-06 | $18.90 | $85.59 | 1,670 | — | — |
| 2023-06-05 | $18.00 | $81.52 | 1,720 | — | — |
| 2023-06-02 | $18.90 | $85.59 | 1,010 | — | — |
| 2023-06-01 | $19.80 | $89.67 | 1,780 | — | — |
| 2023-05-31 | $19.40 | $87.86 | 560 | — | — |
| 2023-05-30 | $20.20 | $91.48 | 2,590 | — | — |
| 2023-05-26 | $22.60 | $102.35 | 2,360 | — | — |
| 2023-05-25 | $20.00 | $90.57 | 730 | — | — |
| 2023-05-24 | $19.90 | $90.12 | 940 | — | — |
| 2023-05-23 | $22.40 | $101.44 | 230 | — | — |
| 2023-05-22 | $22.70 | $102.80 | 440 | — | — |
| 2023-05-19 | $21.10 | $95.56 | 1,200 | — | — |
| 2023-05-18 | $19.70 | $89.21 | 1,540 | — | — |
| 2023-05-17 | $21.50 | $97.37 | 1,140 | — | — |
| 2023-05-16 | $22.30 | $100.99 | 2,700 | — | — |
| 2023-05-15 | $23.30 | $105.52 | 640 | — | — |
| 2023-05-12 | $24.20 | $109.59 | 670 | — | — |
| 2023-05-11 | $25.70 | $116.39 | 1,490 | — | — |
| 2023-05-10 | $28.00 | $126.80 | 240 | — | — |
| 2023-05-09 | $27.00 | $122.27 | 590 | — | — |
| 2023-05-08 | $25.80 | $116.84 | 570 | — | — |
| 2023-05-05 | $25.00 | $113.22 | 1,010 | — | — |
| 2023-05-04 | $25.00 | $113.22 | 830 | — | — |
| 2023-05-03 | $26.30 | $119.10 | 380 | — | — |
| 2023-05-02 | $26.00 | $117.75 | 1,550 | — | — |
| 2023-05-01 | $26.90 | $121.82 | 540 | — | — |
| 2023-04-28 | $26.80 | $121.37 | 770 | — | — |
| 2023-04-27 | $26.00 | $117.75 | 2,570 | — | — |
| 2023-04-26 | $25.20 | $114.12 | 990 | — | — |
| 2023-04-25 | $27.10 | $122.73 | 2,990 | — | — |
| 2023-04-24 | $30.00 | $135.86 | 1,720 | — | — |
| 2023-04-21 | $31.20 | $141.29 | 880 | — | — |
| 2023-04-20 | $31.60 | $143.11 | 960 | — | — |
| 2023-04-19 | $32.40 | $146.73 | 540 | — | — |
| 2023-04-18 | $32.90 | $148.99 | 290 | — | — |
| 2023-04-17 | $34.20 | $154.88 | 640 | — | — |
| 2023-04-14 | $33.70 | $152.62 | 620 | — | — |
| 2023-04-13 | $33.70 | $152.62 | 530 | — | — |
| 2023-04-12 | $35.00 | $158.50 | 2,540 | — | — |
| 2023-04-11 | $34.30 | $155.33 | 340 | — | — |
| 2023-04-10 | $34.30 | $155.33 | 350 | — | — |
| 2023-04-06 | $33.80 | $153.07 | 1,490 | — | — |
| 2023-04-05 | $34.10 | $154.43 | 1,410 | — | — |
| 2023-04-04 | $33.40 | $151.26 | 1,600 | — | — |
| 2023-04-03 | $35.60 | $161.22 | 2,060 | — | — |
| 2023-03-31 | $37.40 | $169.37 | 660 | — | — |
| 2023-03-30 | $36.80 | $166.66 | 1,930 | — | — |
| 2023-03-29 | $34.00 | $153.97 | 3,530 | — | — |
| 2023-03-28 | $33.00 | $149.45 | 2,300 | — | — |
| 2023-03-27 | $34.00 | $153.97 | 850 | — | — |
| 2023-03-24 | $34.10 | $154.43 | 1,220 | — | — |
| 2023-03-23 | $36.90 | $167.11 | 2,860 | — | — |
| 2023-03-22 | $38.50 | $174.35 | 400 | — | — |
| 2023-03-21 | $38.60 | $174.81 | 1,150 | — | — |
| 2023-03-20 | $38.70 | $175.26 | 1,700 | — | — |
| 2023-03-17 | $38.50 | $174.35 | 510 | — | — |
| 2023-03-16 | $39.40 | $178.43 | 1,230 | — | — |
| 2023-03-15 | $37.70 | $170.73 | 1,700 | — | — |
| 2023-03-14 | $39.30 | $177.98 | 1,860 | — | — |
| 2023-03-13 | $42.00 | $190.20 | 680 | — | — |
| 2023-03-10 | $42.60 | $192.92 | 1,450 | — | — |
| 2023-03-09 | $44.20 | $200.17 | 2,490 | — | — |
| 2023-03-08 | $44.30 | $200.62 | 1,830 | — | — |
| 2023-03-07 | $43.30 | $196.09 | 720 | — | — |
| 2023-03-06 | $40.60 | $183.86 | 3,390 | — | — |
| 2023-03-03 | $44.00 | $199.26 | 740 | — | — |
| 2023-03-02 | $44.80 | $202.88 | 350 | — | — |
| 2023-03-01 | $43.60 | $197.45 | 1,700 | — | — |
| 2023-02-28 | $44.10 | $199.71 | 1,890 | — | — |
| 2023-02-27 | $45.10 | $204.24 | 650 | — | — |
| 2023-02-24 | $45.00 | $203.79 | 660 | — | — |
| 2023-02-23 | $46.30 | $209.68 | 280 | — | — |
| 2023-02-22 | $48.40 | $219.19 | 130 | — | — |
| 2023-02-21 | $47.20 | $213.75 | 1,310 | — | — |
| 2023-02-17 | $49.00 | $221.91 | 1,150 | — | — |
| 2023-02-16 | $48.50 | $219.64 | 3,080 | — | — |
| 2023-02-15 | $47.30 | $214.21 | 1,960 | — | — |
| 2023-02-14 | $44.90 | $203.34 | 670 | — | — |
| 2023-02-13 | $46.50 | $210.58 | 1,710 | — | — |
| 2023-02-10 | $43.90 | $198.81 | 2,780 | — | — |
| 2023-02-09 | $47.40 | $214.66 | 2,310 | — | — |
| 2023-02-08 | $50.50 | $228.70 | 930 | — | — |
| 2023-02-07 | $52.00 | $235.49 | 1,650 | — | — |
| 2023-02-06 | $49.50 | $224.17 | 2,840 | — | — |
| 2023-02-03 | $51.80 | $234.59 | 1,800 | — | — |
| 2023-02-02 | $52.40 | $237.30 | 9,830 | — | — |
| 2023-02-01 | $47.50 | $215.11 | 4,980 | — | — |
| 2023-01-31 | $46.80 | $211.94 | 3,990 | — | — |
| 2023-01-30 | $43.00 | $194.73 | 1,070 | — | — |
| 2023-01-27 | $44.30 | $200.62 | 880 | — | — |
| 2023-01-26 | $45.50 | $206.05 | 1,990 | — | — |
| 2023-01-25 | $47.20 | $213.75 | 1,750 | — | — |
| 2023-01-24 | $47.00 | $212.85 | 1,800 | — | — |
| 2023-01-23 | $49.10 | $222.36 | 1,070 | — | — |
| 2023-01-20 | $47.80 | $216.47 | 2,040 | — | — |
| 2023-01-19 | $47.10 | $213.30 | 2,620 | — | — |
| 2023-01-18 | $47.30 | $214.21 | 1,190 | — | — |
| 2023-01-17 | $48.60 | $220.09 | 2,610 | — | — |
| 2023-01-13 | $46.50 | $210.58 | 3,430 | — | — |
| 2023-01-12 | $48.00 | $217.38 | 3,410 | — | — |
| 2023-01-11 | $43.40 | $196.54 | 910 | — | — |
| 2023-01-10 | $42.50 | $192.47 | 1,170 | — | — |
| 2023-01-09 | $41.80 | $189.30 | 1,500 | — | — |
| 2023-01-06 | $42.20 | $191.11 | 1,340 | — | — |
| 2023-01-05 | $39.80 | $180.24 | 640 | — | — |
| 2023-01-04 | $38.40 | $173.90 | 1,710 | — | — |
| 2023-01-03 | $39.10 | $177.07 | 970 | — | — |