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
- 1984-06-11 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 | $7.28 | $13.22 | 2,219,000 | — | — |
| 2023-12-28 | $7.38 | $13.40 | 1,011,900 | — | — |
| 2023-12-27 | $7.46 | $13.55 | 1,218,500 | — | — |
| 2023-12-26 | $7.53 | $13.68 | 1,187,000 | — | — |
| 2023-12-22 | $7.37 | $13.39 | 1,557,900 | — | — |
| 2023-12-21 | $7.42 | $13.48 | 1,569,300 | — | — |
| 2023-12-20 | $7.32 | $13.29 | 1,580,300 | — | — |
| 2023-12-19 | $7.39 | $13.42 | 1,674,500 | — | — |
| 2023-12-18 | $7.30 | $13.26 | 1,762,400 | — | — |
| 2023-12-15 | $7.32 | $13.29 | 12,683,100 | — | — |
| 2023-12-14 | $7.41 | $13.46 | 2,285,200 | — | — |
| 2023-12-13 | $7.11 | $12.91 | 2,558,300 | — | — |
| 2023-12-12 | $6.86 | $12.46 | 1,735,300 | — | — |
| 2023-12-11 | $6.95 | $12.62 | 1,542,600 | — | — |
| 2023-12-08 | $7.04 | $12.79 | 1,610,700 | — | — |
| 2023-12-07 | $6.95 | $12.62 | 1,446,500 | — | — |
| 2023-12-06 | $7.05 | $12.80 | 2,731,600 | — | — |
| 2023-12-05 | $7.22 | $13.11 | 2,329,600 | — | — |
| 2023-12-04 | $7.33 | $13.31 | 1,750,500 | — | — |
| 2023-12-01 | $7.29 | $13.24 | 1,013,400 | — | — |
| 2023-11-30 | $7.25 | $13.17 | 1,439,300 | — | — |
| 2023-11-29 | $7.26 | $13.19 | 1,262,000 | — | — |
| 2023-11-28 | $7.19 | $13.06 | 1,454,600 | — | — |
| 2023-11-27 | $7.40 | $13.44 | 1,078,800 | — | — |
| 2023-11-24 | $7.41 | $13.46 | 586,600 | — | — |
| 2023-11-22 | $7.32 | $13.29 | 877,000 | — | — |
| 2023-11-21 | $7.35 | $13.35 | 795,800 | — | — |
| 2023-11-20 | $7.39 | $13.42 | 1,097,300 | — | — |
| 2023-11-17 | $7.34 | $13.33 | 1,243,600 | — | — |
| 2023-11-16 | $7.20 | $13.08 | 1,599,000 | — | — |
| 2023-11-15 | $7.52 | $13.66 | 948,300 | — | — |
| 2023-11-14 | $7.58 | $13.77 | 1,113,200 | — | — |
| 2023-11-13 | $7.49 | $13.60 | 920,300 | — | — |
| 2023-11-10 | $7.35 | $13.35 | 1,094,600 | — | — |
| 2023-11-09 | $7.28 | $13.22 | 1,011,500 | — | — |
| 2023-11-08 | $7.36 | $13.29 | 1,148,100 | — | — |
| 2023-11-07 | $7.37 | $13.31 | 1,819,400 | — | — |
| 2023-11-06 | $7.90 | $14.27 | 1,349,700 | — | — |
| 2023-11-03 | $8.20 | $14.81 | 1,567,200 | — | — |
| 2023-11-02 | $8.25 | $14.90 | 1,729,000 | — | — |
| 2023-11-01 | $8.16 | $14.74 | 1,905,300 | — | — |
| 2023-10-31 | $8.32 | $15.03 | 1,010,400 | — | — |
| 2023-10-30 | $8.39 | $15.15 | 1,132,500 | — | — |
| 2023-10-27 | $8.44 | $15.25 | 1,664,900 | — | — |
| 2023-10-26 | $8.29 | $14.97 | 2,137,100 | — | — |
| 2023-10-25 | $8.75 | $15.81 | 3,454,200 | — | — |
| 2023-10-24 | $8.69 | $15.70 | 1,301,900 | — | — |
| 2023-10-23 | $8.81 | $15.91 | 1,185,700 | — | — |
| 2023-10-20 | $8.90 | $16.08 | 1,529,500 | — | — |
| 2023-10-19 | $9.08 | $16.40 | 1,380,500 | — | — |
| 2023-10-18 | $9.10 | $16.44 | 892,500 | — | — |
| 2023-10-17 | $9.14 | $16.51 | 1,325,100 | — | — |
| 2023-10-16 | $8.84 | $15.97 | 965,100 | — | — |
| 2023-10-13 | $8.92 | $16.11 | 1,092,000 | — | — |
| 2023-10-12 | $8.73 | $15.77 | 1,157,800 | — | — |
| 2023-10-11 | $8.77 | $15.84 | 1,134,800 | — | — |
| 2023-10-10 | $8.79 | $15.88 | 1,094,500 | — | — |
| 2023-10-09 | $8.81 | $15.91 | 1,486,000 | — | — |
| 2023-10-06 | $8.41 | $15.19 | 1,521,000 | — | — |
| 2023-10-05 | $8.30 | $14.99 | 1,793,300 | — | — |
| 2023-10-04 | $8.26 | $14.92 | 1,569,500 | — | — |
| 2023-10-03 | $8.66 | $15.64 | 1,709,200 | — | — |
| 2023-10-02 | $8.38 | $15.14 | 2,079,000 | — | — |
| 2023-09-29 | $8.94 | $16.15 | 2,360,700 | — | — |
| 2023-09-28 | $9.23 | $16.67 | 1,747,700 | — | — |
| 2023-09-27 | $9.28 | $16.76 | 1,145,500 | — | — |
| 2023-09-26 | $8.81 | $15.91 | 989,000 | — | — |
| 2023-09-25 | $8.95 | $16.17 | 1,048,600 | — | — |
| 2023-09-22 | $8.77 | $15.84 | 1,111,000 | — | — |
| 2023-09-21 | $8.70 | $15.71 | 1,559,500 | — | — |
| 2023-09-20 | $8.70 | $15.71 | 1,252,400 | — | — |
| 2023-09-19 | $8.83 | $15.95 | 1,292,600 | — | — |
| 2023-09-18 | $8.87 | $16.02 | 1,072,100 | — | — |
| 2023-09-15 | $8.76 | $15.82 | 3,581,000 | — | — |
| 2023-09-14 | $8.91 | $16.09 | 1,565,800 | — | — |
| 2023-09-13 | $8.34 | $15.06 | 1,068,100 | — | — |
| 2023-09-12 | $8.44 | $15.25 | 1,357,700 | — | — |
| 2023-09-11 | $8.36 | $15.10 | 1,185,000 | — | — |
| 2023-09-08 | $8.41 | $15.19 | 882,900 | — | — |
| 2023-09-07 | $8.29 | $14.97 | 1,186,000 | — | — |
| 2023-09-06 | $8.32 | $15.03 | 1,197,100 | — | — |
| 2023-09-05 | $8.26 | $14.92 | 1,693,300 | — | — |
| 2023-09-01 | $8.29 | $14.97 | 1,195,800 | — | — |
| 2023-08-31 | $7.99 | $14.43 | 1,319,900 | — | — |
| 2023-08-30 | $8.11 | $14.65 | 889,200 | — | — |
| 2023-08-29 | $8.17 | $14.76 | 950,900 | — | — |
| 2023-08-28 | $8.14 | $14.70 | 806,500 | — | — |
| 2023-08-25 | $8.06 | $14.56 | 985,300 | — | — |
| 2023-08-24 | $7.98 | $14.41 | 1,040,700 | — | — |
| 2023-08-23 | $8.02 | $14.49 | 1,950,200 | — | — |
| 2023-08-22 | $8.08 | $14.59 | 883,100 | — | — |
| 2023-08-21 | $8.17 | $14.76 | 739,200 | — | — |
| 2023-08-18 | $8.30 | $14.99 | 808,100 | — | — |
| 2023-08-17 | $8.20 | $14.81 | 1,235,300 | — | — |
| 2023-08-16 | $8.09 | $14.61 | 1,033,100 | — | — |
| 2023-08-15 | $8.12 | $14.67 | 1,033,600 | — | — |
| 2023-08-14 | $8.36 | $15.10 | 1,392,300 | — | — |
| 2023-08-11 | $8.38 | $15.14 | 921,000 | — | — |
| 2023-08-10 | $8.33 | $15.05 | 1,015,100 | — | — |
| 2023-08-09 | $8.44 | $15.25 | 1,577,500 | — | — |
| 2023-08-08 | $8.24 | $14.81 | 921,200 | — | — |
| 2023-08-07 | $8.15 | $14.65 | 1,672,400 | — | — |
| 2023-08-04 | $8.35 | $15.01 | 1,069,200 | — | — |
| 2023-08-03 | $8.34 | $14.99 | 1,335,900 | — | — |
| 2023-08-02 | $8.06 | $14.49 | 1,244,700 | — | — |
| 2023-08-01 | $8.16 | $14.67 | 1,342,600 | — | — |
| 2023-07-31 | $8.32 | $14.96 | 1,064,100 | — | — |
| 2023-07-28 | $8.14 | $14.63 | 1,397,700 | — | — |
| 2023-07-27 | $8.25 | $14.83 | 1,884,400 | — | — |
| 2023-07-26 | $8.43 | $15.15 | 3,594,000 | — | — |
| 2023-07-25 | $8.96 | $16.11 | 1,588,100 | — | — |
| 2023-07-24 | $9.02 | $16.21 | 2,021,700 | — | — |
| 2023-07-21 | $8.70 | $15.64 | 1,046,300 | — | — |
| 2023-07-20 | $8.61 | $15.48 | 1,657,500 | — | — |
| 2023-07-19 | $8.72 | $15.67 | 1,164,000 | — | — |
| 2023-07-18 | $8.72 | $15.67 | 1,232,500 | — | — |
| 2023-07-17 | $8.42 | $15.14 | 1,793,800 | — | — |
| 2023-07-14 | $8.14 | $14.63 | 1,302,500 | — | — |
| 2023-07-13 | $8.28 | $14.88 | 1,624,700 | — | — |
| 2023-07-12 | $8.14 | $14.63 | 1,301,900 | — | — |
| 2023-07-11 | $8.07 | $14.51 | 1,584,500 | — | — |
| 2023-07-10 | $7.70 | $13.84 | 1,402,100 | — | — |
| 2023-07-07 | $7.82 | $14.06 | 1,530,400 | — | — |
| 2023-07-06 | $7.16 | $12.87 | 1,793,800 | — | — |
| 2023-07-05 | $7.32 | $13.16 | 1,986,400 | — | — |
| 2023-07-03 | $7.16 | $12.87 | 779,100 | — | — |
| 2023-06-30 | $7.15 | $12.85 | 1,108,700 | — | — |
| 2023-06-29 | $7.12 | $12.80 | 1,095,100 | — | — |
| 2023-06-28 | $7.10 | $12.76 | 1,244,200 | — | — |
| 2023-06-27 | $7.00 | $12.58 | 1,094,600 | — | — |
| 2023-06-26 | $6.87 | $12.35 | 1,614,200 | — | — |
| 2023-06-23 | $7.01 | $12.60 | 5,277,800 | — | — |
| 2023-06-22 | $7.03 | $12.64 | 1,544,400 | — | — |
| 2023-06-21 | $7.12 | $12.80 | 1,176,000 | — | — |
| 2023-06-20 | $6.93 | $12.46 | 2,094,000 | — | — |
| 2023-06-16 | $7.36 | $13.23 | 6,155,000 | — | — |
| 2023-06-15 | $7.81 | $14.04 | 1,849,500 | — | — |
| 2023-06-14 | $7.48 | $13.45 | 1,223,700 | — | — |
| 2023-06-13 | $7.69 | $13.82 | 1,678,000 | — | — |
| 2023-06-12 | $7.46 | $13.41 | 1,804,800 | — | — |
| 2023-06-09 | $7.62 | $13.70 | 1,226,300 | — | — |
| 2023-06-08 | $7.64 | $13.73 | 1,651,400 | — | — |
| 2023-06-07 | $7.59 | $13.64 | 1,603,800 | — | — |
| 2023-06-06 | $7.35 | $13.21 | 980,000 | — | — |
| 2023-06-05 | $7.26 | $13.05 | 1,280,600 | — | — |
| 2023-06-02 | $7.33 | $13.18 | 1,846,500 | — | — |
| 2023-06-01 | $6.98 | $12.55 | 1,104,200 | — | — |
| 2023-05-31 | $6.65 | $11.95 | 1,806,700 | — | — |
| 2023-05-30 | $6.84 | $12.30 | 1,221,600 | — | — |
| 2023-05-26 | $7.09 | $12.74 | 1,083,100 | — | — |
| 2023-05-25 | $7.15 | $12.85 | 1,012,900 | — | — |
| 2023-05-24 | $7.48 | $13.45 | 864,700 | — | — |
| 2023-05-23 | $7.46 | $13.41 | 1,121,300 | — | — |
| 2023-05-22 | $7.31 | $13.14 | 830,000 | — | — |
| 2023-05-19 | $7.25 | $13.03 | 1,074,100 | — | — |
| 2023-05-18 | $7.23 | $13.00 | 975,300 | — | — |
| 2023-05-17 | $7.13 | $12.82 | 1,754,300 | — | — |
| 2023-05-16 | $6.82 | $12.26 | 1,036,000 | — | — |
| 2023-05-15 | $6.93 | $12.46 | 1,066,800 | — | — |
| 2023-05-12 | $6.81 | $12.24 | 1,199,600 | — | — |
| 2023-05-11 | $6.86 | $12.33 | 1,017,500 | — | — |
| 2023-05-10 | $7.04 | $12.65 | 1,326,100 | — | — |
| 2023-05-09 | $6.99 | $12.56 | 827,900 | — | — |
| 2023-05-08 | $6.95 | $12.42 | 1,164,100 | — | — |
| 2023-05-05 | $7.00 | $12.51 | 1,143,100 | — | — |
| 2023-05-04 | $6.83 | $12.21 | 1,303,000 | — | — |
| 2023-05-03 | $6.80 | $12.15 | 1,584,400 | — | — |
| 2023-05-02 | $6.83 | $12.21 | 1,808,600 | — | — |
| 2023-05-01 | $7.38 | $13.19 | 1,190,900 | — | — |
| 2023-04-28 | $7.39 | $13.21 | 1,747,700 | — | — |
| 2023-04-27 | $7.26 | $12.97 | 1,919,600 | — | — |
| 2023-04-26 | $7.39 | $13.21 | 2,790,600 | — | — |
| 2023-04-25 | $7.42 | $13.26 | 1,640,500 | — | — |
| 2023-04-24 | $7.85 | $14.03 | 1,197,800 | — | — |
| 2023-04-21 | $7.50 | $13.40 | 927,800 | — | — |
| 2023-04-20 | $7.60 | $13.58 | 1,432,300 | — | — |
| 2023-04-19 | $7.89 | $14.10 | 1,888,600 | — | — |
| 2023-04-18 | $7.67 | $13.71 | 1,758,300 | — | — |
| 2023-04-17 | $7.57 | $13.53 | 1,001,100 | — | — |
| 2023-04-14 | $7.65 | $13.67 | 901,700 | — | — |
| 2023-04-13 | $7.74 | $13.83 | 1,095,700 | — | — |
| 2023-04-12 | $7.75 | $13.85 | 1,765,800 | — | — |
| 2023-04-11 | $7.77 | $13.89 | 1,318,800 | — | — |
| 2023-04-10 | $7.88 | $14.08 | 1,304,800 | — | — |
| 2023-04-06 | $7.77 | $13.89 | 819,700 | — | — |
| 2023-04-05 | $7.97 | $14.24 | 911,000 | — | — |
| 2023-04-04 | $7.99 | $14.28 | 1,203,600 | — | — |
| 2023-04-03 | $8.26 | $14.76 | 1,918,900 | — | — |
| 2023-03-31 | $7.69 | $13.74 | 1,167,300 | — | — |
| 2023-03-30 | $7.61 | $13.60 | 1,464,900 | — | — |
| 2023-03-29 | $7.94 | $14.19 | 1,618,000 | — | — |
| 2023-03-28 | $8.09 | $14.46 | 854,600 | — | — |
| 2023-03-27 | $7.92 | $14.15 | 1,544,100 | — | — |
| 2023-03-24 | $7.70 | $13.76 | 1,638,600 | — | — |
| 2023-03-23 | $7.64 | $13.65 | 1,688,500 | — | — |
| 2023-03-22 | $7.92 | $14.15 | 1,883,400 | — | — |
| 2023-03-21 | $8.20 | $14.65 | 1,463,000 | — | — |
| 2023-03-20 | $7.94 | $14.19 | 1,565,300 | — | — |
| 2023-03-17 | $7.64 | $13.65 | 3,217,200 | — | — |
| 2023-03-16 | $7.81 | $13.96 | 1,568,900 | — | — |
| 2023-03-15 | $7.67 | $13.71 | 3,328,100 | — | — |
| 2023-03-14 | $7.93 | $14.17 | 1,668,400 | — | — |
| 2023-03-13 | $8.07 | $14.42 | 1,750,500 | — | — |
| 2023-03-10 | $8.45 | $15.10 | 1,133,600 | — | — |
| 2023-03-09 | $8.58 | $15.33 | 1,376,100 | — | — |
| 2023-03-08 | $9.26 | $16.55 | 901,600 | — | — |
| 2023-03-07 | $9.42 | $16.84 | 736,200 | — | — |
| 2023-03-06 | $9.52 | $17.01 | 1,043,500 | — | — |
| 2023-03-03 | $9.72 | $17.37 | 977,100 | — | — |
| 2023-03-02 | $9.54 | $17.05 | 1,045,500 | — | — |
| 2023-03-01 | $9.13 | $16.32 | 872,300 | — | — |
| 2023-02-28 | $8.77 | $15.67 | 1,259,500 | — | — |
| 2023-02-27 | $9.04 | $16.16 | 997,900 | — | — |
| 2023-02-24 | $8.79 | $15.71 | 830,500 | — | — |
| 2023-02-23 | $8.73 | $15.60 | 877,400 | — | — |
| 2023-02-22 | $8.58 | $15.33 | 1,947,800 | — | — |
| 2023-02-21 | $8.80 | $15.73 | 1,133,900 | — | — |
| 2023-02-17 | $9.03 | $16.14 | 978,700 | — | — |
| 2023-02-16 | $9.30 | $16.62 | 1,001,100 | — | — |
| 2023-02-15 | $9.41 | $16.82 | 1,075,900 | — | — |
| 2023-02-14 | $9.58 | $17.12 | 937,400 | — | — |
| 2023-02-13 | $9.82 | $17.55 | 988,200 | — | — |
| 2023-02-10 | $9.61 | $17.17 | 1,125,500 | — | — |
| 2023-02-09 | $9.00 | $16.08 | 1,057,900 | — | — |
| 2023-02-08 | $9.36 | $16.66 | 775,800 | — | — |
| 2023-02-07 | $9.38 | $16.69 | 988,300 | — | — |
| 2023-02-06 | $9.41 | $16.75 | 1,070,600 | — | — |
| 2023-02-03 | $9.27 | $16.50 | 1,480,400 | — | — |
| 2023-02-02 | $9.28 | $16.51 | 1,583,600 | — | — |
| 2023-02-01 | $9.71 | $17.28 | 1,174,600 | — | — |
| 2023-01-31 | $9.92 | $17.65 | 1,665,500 | — | — |
| 2023-01-30 | $9.61 | $17.10 | 1,536,600 | — | — |
| 2023-01-27 | $9.45 | $16.82 | 1,456,700 | — | — |
| 2023-01-26 | $9.50 | $16.91 | 3,295,900 | — | — |
| 2023-01-25 | $9.60 | $17.08 | 3,524,900 | — | — |
| 2023-01-24 | $8.59 | $15.29 | 1,932,600 | — | — |
| 2023-01-23 | $8.59 | $15.29 | 1,044,900 | — | — |
| 2023-01-20 | $8.62 | $15.34 | 1,123,700 | — | — |
| 2023-01-19 | $8.62 | $15.34 | 1,703,800 | — | — |
| 2023-01-18 | $8.84 | $15.73 | 1,290,600 | — | — |
| 2023-01-17 | $9.57 | $17.03 | 920,400 | — | — |
| 2023-01-13 | $9.78 | $17.40 | 1,212,600 | — | — |
| 2023-01-12 | $9.99 | $17.78 | 1,045,900 | — | — |
| 2023-01-11 | $9.62 | $17.12 | 746,000 | — | — |
| 2023-01-10 | $9.68 | $17.23 | 1,003,100 | — | — |
| 2023-01-09 | $9.55 | $16.99 | 1,121,400 | — | — |
| 2023-01-06 | $9.20 | $16.37 | 1,541,200 | — | — |
| 2023-01-05 | $8.87 | $15.78 | 1,156,200 | — | — |
| 2023-01-04 | $8.66 | $15.41 | 699,100 | — | — |
| 2023-01-03 | $8.61 | $15.32 | 1,254,500 | — | — |