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
- 1997-02-07 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 | $4.64 | $34.52 | 36,800 | — | — |
| 2023-12-28 | $4.60 | $34.22 | 30,400 | — | — |
| 2023-12-27 | $4.61 | $34.30 | 41,300 | — | — |
| 2023-12-26 | $4.60 | $34.22 | 35,900 | — | — |
| 2023-12-22 | $4.59 | $34.15 | 35,400 | — | — |
| 2023-12-21 | $4.58 | $34.07 | 18,300 | — | — |
| 2023-12-20 | $4.57 | $34.00 | 34,500 | — | — |
| 2023-12-19 | $4.59 | $34.15 | 57,400 | — | — |
| 2023-12-18 | $4.61 | $34.30 | 44,200 | — | — |
| 2023-12-15 | $4.64 | $34.52 | 29,500 | — | — |
| 2023-12-14 | $4.67 | $34.74 | 71,100 | — | — |
| 2023-12-13 | $4.82 | $35.32 | 116,900 | — | — |
| 2023-12-12 | $4.76 | $34.88 | 77,900 | — | — |
| 2023-12-11 | $4.70 | $34.44 | 29,200 | — | — |
| 2023-12-08 | $4.73 | $34.66 | 24,100 | — | — |
| 2023-12-07 | $4.65 | $34.07 | 36,800 | — | — |
| 2023-12-06 | $4.66 | $34.14 | 21,900 | — | — |
| 2023-12-05 | $4.69 | $34.36 | 6,000 | — | — |
| 2023-12-04 | $4.66 | $34.14 | 51,800 | — | — |
| 2023-12-01 | $4.61 | $33.78 | 19,100 | — | — |
| 2023-11-30 | $4.58 | $33.56 | 30,100 | — | — |
| 2023-11-29 | $4.66 | $34.14 | 27,100 | — | — |
| 2023-11-28 | $4.64 | $34.00 | 25,700 | — | — |
| 2023-11-27 | $4.64 | $34.00 | 41,900 | — | — |
| 2023-11-24 | $4.71 | $34.51 | 9,500 | — | — |
| 2023-11-22 | $4.62 | $33.85 | 22,600 | — | — |
| 2023-11-21 | $4.71 | $34.51 | 23,700 | — | — |
| 2023-11-20 | $4.79 | $35.10 | 23,400 | — | — |
| 2023-11-17 | $4.71 | $34.51 | 14,900 | — | — |
| 2023-11-16 | $4.80 | $35.17 | 39,400 | — | — |
| 2023-11-15 | $4.84 | $35.46 | 60,200 | — | — |
| 2023-11-14 | $4.50 | $32.97 | 47,900 | — | — |
| 2023-11-13 | $4.57 | $33.48 | 7,400 | — | — |
| 2023-11-10 | $4.60 | $33.70 | 24,200 | — | — |
| 2023-11-09 | $4.65 | $34.07 | 17,300 | — | — |
| 2023-11-08 | $4.65 | $34.07 | 9,400 | — | — |
| 2023-11-07 | $4.56 | $33.41 | 5,900 | — | — |
| 2023-11-06 | $4.50 | $32.97 | 10,500 | — | — |
| 2023-11-03 | $4.57 | $33.48 | 83,800 | — | — |
| 2023-11-02 | $4.63 | $33.92 | 13,800 | — | — |
| 2023-11-01 | $4.61 | $33.78 | 16,800 | — | — |
| 2023-10-31 | $4.55 | $33.34 | 11,200 | — | — |
| 2023-10-30 | $4.47 | $32.75 | 13,100 | — | — |
| 2023-10-27 | $4.46 | $32.68 | 9,900 | — | — |
| 2023-10-26 | $4.42 | $32.39 | 20,200 | — | — |
| 2023-10-25 | $4.33 | $31.73 | 31,200 | — | — |
| 2023-10-24 | $4.56 | $33.41 | 17,200 | — | — |
| 2023-10-23 | $4.47 | $32.75 | 25,600 | — | — |
| 2023-10-20 | $4.61 | $33.78 | 11,400 | — | — |
| 2023-10-19 | $4.58 | $33.56 | 30,500 | — | — |
| 2023-10-18 | $4.68 | $34.29 | 10,200 | — | — |
| 2023-10-17 | $4.75 | $34.80 | 24,800 | — | — |
| 2023-10-16 | $4.71 | $34.51 | 14,900 | — | — |
| 2023-10-13 | $4.69 | $34.36 | 17,600 | — | — |
| 2023-10-12 | $4.76 | $34.88 | 18,300 | — | — |
| 2023-10-11 | $4.71 | $34.51 | 21,600 | — | — |
| 2023-10-10 | $4.70 | $34.44 | 39,300 | — | — |
| 2023-10-09 | $4.76 | $34.88 | 14,400 | — | — |
| 2023-10-06 | $4.71 | $34.51 | 34,100 | — | — |
| 2023-10-05 | $4.76 | $34.88 | 12,100 | — | — |
| 2023-10-04 | $4.77 | $34.95 | 26,900 | — | — |
| 2023-10-03 | $4.82 | $35.32 | 17,000 | — | — |
| 2023-10-02 | $4.87 | $35.68 | 22,600 | — | — |
| 2023-09-29 | $4.86 | $35.61 | 14,700 | — | — |
| 2023-09-28 | $4.82 | $35.32 | 9,400 | — | — |
| 2023-09-27 | $4.82 | $35.32 | 21,600 | — | — |
| 2023-09-26 | $4.85 | $35.54 | 16,400 | — | — |
| 2023-09-25 | $4.87 | $35.68 | 38,300 | — | — |
| 2023-09-22 | $4.93 | $36.12 | 10,000 | — | — |
| 2023-09-21 | $4.95 | $36.27 | 9,300 | — | — |
| 2023-09-20 | $4.93 | $36.12 | 10,700 | — | — |
| 2023-09-19 | $4.98 | $36.49 | 20,500 | — | — |
| 2023-09-18 | $5.02 | $36.78 | 32,800 | — | — |
| 2023-09-15 | $5.03 | $36.86 | 32,500 | — | — |
| 2023-09-14 | $5.12 | $36.98 | 38,500 | — | — |
| 2023-09-13 | $5.07 | $36.62 | 37,400 | — | — |
| 2023-09-12 | $5.04 | $36.40 | 8,900 | — | — |
| 2023-09-11 | $5.05 | $36.47 | 5,000 | — | — |
| 2023-09-08 | $5.06 | $36.55 | 5,300 | — | — |
| 2023-09-07 | $5.03 | $36.33 | 40,100 | — | — |
| 2023-09-06 | $5.11 | $36.91 | 38,500 | — | — |
| 2023-09-05 | $5.00 | $36.11 | 21,300 | — | — |
| 2023-09-01 | $5.00 | $36.11 | 26,400 | — | — |
| 2023-08-31 | $4.96 | $35.82 | 33,000 | — | — |
| 2023-08-30 | $4.99 | $36.04 | 22,500 | — | — |
| 2023-08-29 | $5.04 | $36.40 | 13,100 | — | — |
| 2023-08-28 | $5.00 | $36.11 | 8,900 | — | — |
| 2023-08-25 | $5.03 | $36.33 | 14,800 | — | — |
| 2023-08-24 | $5.00 | $36.11 | 21,400 | — | — |
| 2023-08-23 | $5.04 | $36.40 | 14,200 | — | — |
| 2023-08-22 | $5.08 | $36.69 | 21,600 | — | — |
| 2023-08-21 | $4.99 | $36.04 | 26,000 | — | — |
| 2023-08-18 | $5.04 | $36.40 | 7,000 | — | — |
| 2023-08-17 | $5.07 | $36.62 | 22,100 | — | — |
| 2023-08-16 | $5.06 | $36.55 | 16,700 | — | — |
| 2023-08-15 | $5.03 | $36.33 | 34,800 | — | — |
| 2023-08-14 | $5.02 | $36.26 | 24,900 | — | — |
| 2023-08-11 | $5.10 | $36.84 | 14,100 | — | — |
| 2023-08-10 | $5.18 | $37.41 | 11,800 | — | — |
| 2023-08-09 | $5.12 | $36.98 | 18,900 | — | — |
| 2023-08-08 | $5.14 | $37.12 | 7,800 | — | — |
| 2023-08-07 | $5.19 | $37.49 | 26,800 | — | — |
| 2023-08-04 | $5.19 | $37.49 | 9,600 | — | — |
| 2023-08-03 | $5.20 | $37.56 | 11,900 | — | — |
| 2023-08-02 | $5.25 | $37.92 | 29,600 | — | — |
| 2023-08-01 | $5.20 | $37.56 | 22,100 | — | — |
| 2023-07-31 | $5.09 | $36.76 | 15,800 | — | — |
| 2023-07-28 | $4.98 | $35.97 | 10,400 | — | — |
| 2023-07-27 | $5.01 | $36.19 | 10,100 | — | — |
| 2023-07-26 | $5.05 | $36.47 | 45,100 | — | — |
| 2023-07-25 | $4.98 | $35.97 | 12,900 | — | — |
| 2023-07-24 | $5.02 | $36.26 | 21,800 | — | — |
| 2023-07-21 | $4.94 | $35.68 | 22,600 | — | — |
| 2023-07-20 | $5.00 | $36.11 | 9,400 | — | — |
| 2023-07-19 | $4.99 | $36.04 | 24,900 | — | — |
| 2023-07-18 | $4.99 | $36.04 | 20,900 | — | — |
| 2023-07-17 | $5.00 | $36.11 | 30,400 | — | — |
| 2023-07-14 | $4.91 | $35.46 | 31,700 | — | — |
| 2023-07-13 | $4.95 | $35.75 | 29,500 | — | — |
| 2023-07-12 | $4.94 | $35.68 | 50,900 | — | — |
| 2023-07-11 | $4.92 | $35.54 | 27,800 | — | — |
| 2023-07-10 | $4.93 | $35.61 | 10,300 | — | — |
| 2023-07-07 | $4.98 | $35.97 | 12,800 | — | — |
| 2023-07-06 | $4.98 | $35.97 | 11,200 | — | — |
| 2023-07-05 | $4.97 | $35.90 | 23,900 | — | — |
| 2023-07-03 | $5.05 | $36.47 | 20,700 | — | — |
| 2023-06-30 | $5.05 | $36.47 | 11,500 | — | — |
| 2023-06-29 | $5.05 | $36.47 | 13,500 | — | — |
| 2023-06-28 | $5.01 | $36.19 | 20,600 | — | — |
| 2023-06-27 | $4.99 | $36.04 | 10,800 | — | — |
| 2023-06-26 | $4.97 | $35.90 | 16,600 | — | — |
| 2023-06-23 | $4.95 | $35.75 | 19,400 | — | — |
| 2023-06-22 | $4.95 | $35.75 | 24,300 | — | — |
| 2023-06-21 | $5.02 | $36.26 | 14,500 | — | — |
| 2023-06-20 | $4.94 | $35.68 | 38,900 | — | — |
| 2023-06-16 | $5.05 | $36.47 | 25,900 | — | — |
| 2023-06-15 | $5.07 | $36.62 | 14,800 | — | — |
| 2023-06-14 | $5.07 | $36.62 | 11,300 | — | — |
| 2023-06-13 | $5.15 | $36.67 | 18,000 | — | — |
| 2023-06-12 | $5.10 | $36.31 | 16,600 | — | — |
| 2023-06-09 | $5.06 | $36.03 | 8,500 | — | — |
| 2023-06-08 | $5.11 | $36.38 | 26,300 | — | — |
| 2023-06-07 | $5.03 | $35.81 | 11,900 | — | — |
| 2023-06-06 | $5.01 | $35.67 | 17,700 | — | — |
| 2023-06-05 | $5.02 | $35.74 | 16,000 | — | — |
| 2023-06-02 | $5.00 | $35.60 | 18,900 | — | — |
| 2023-06-01 | $5.01 | $35.67 | 13,200 | — | — |
| 2023-05-31 | $4.98 | $35.46 | 24,900 | — | — |
| 2023-05-30 | $5.01 | $35.67 | 17,200 | — | — |
| 2023-05-26 | $5.04 | $35.89 | 11,900 | — | — |
| 2023-05-25 | $5.03 | $35.81 | 12,100 | — | — |
| 2023-05-24 | $5.05 | $35.96 | 10,800 | — | — |
| 2023-05-23 | $5.07 | $36.10 | 3,100 | — | — |
| 2023-05-22 | $5.04 | $35.89 | 14,600 | — | — |
| 2023-05-19 | $5.05 | $35.96 | 18,200 | — | — |
| 2023-05-18 | $5.09 | $36.24 | 5,800 | — | — |
| 2023-05-17 | $5.06 | $36.03 | 32,500 | — | — |
| 2023-05-16 | $5.16 | $36.74 | 12,700 | — | — |
| 2023-05-15 | $5.14 | $36.60 | 22,900 | — | — |
| 2023-05-12 | $5.16 | $36.74 | 13,500 | — | — |
| 2023-05-11 | $5.12 | $36.46 | 20,400 | — | — |
| 2023-05-10 | $5.11 | $36.38 | 10,900 | — | — |
| 2023-05-09 | $5.02 | $35.74 | 21,200 | — | — |
| 2023-05-08 | $5.03 | $35.81 | 25,400 | — | — |
| 2023-05-05 | $5.07 | $36.10 | 6,500 | — | — |
| 2023-05-04 | $5.03 | $35.81 | 6,800 | — | — |
| 2023-05-03 | $5.04 | $35.89 | 10,500 | — | — |
| 2023-05-02 | $5.04 | $35.89 | 69,400 | — | — |
| 2023-05-01 | $5.11 | $36.38 | 10,600 | — | — |
| 2023-04-28 | $5.10 | $36.31 | 18,400 | — | — |
| 2023-04-27 | $5.07 | $36.10 | 13,700 | — | — |
| 2023-04-26 | $5.08 | $36.17 | 29,900 | — | — |
| 2023-04-25 | $5.18 | $36.88 | 13,700 | — | — |
| 2023-04-24 | $5.16 | $36.74 | 23,000 | — | — |
| 2023-04-21 | $5.13 | $36.53 | 8,400 | — | — |
| 2023-04-20 | $5.14 | $36.60 | 6,500 | — | — |
| 2023-04-19 | $5.12 | $36.46 | 24,200 | — | — |
| 2023-04-18 | $5.17 | $36.81 | 13,300 | — | — |
| 2023-04-17 | $5.29 | $37.67 | 21,600 | — | — |
| 2023-04-14 | $5.30 | $37.74 | 29,100 | — | — |
| 2023-04-13 | $5.23 | $37.24 | 37,200 | — | — |
| 2023-04-12 | $5.12 | $36.46 | 13,600 | — | — |
| 2023-04-11 | $5.16 | $36.74 | 23,100 | — | — |
| 2023-04-10 | $5.14 | $36.60 | 29,000 | — | — |
| 2023-04-06 | $5.13 | $36.53 | 6,900 | — | — |
| 2023-04-05 | $5.17 | $36.81 | 12,100 | — | — |
| 2023-04-04 | $5.18 | $36.88 | 29,700 | — | — |
| 2023-04-03 | $5.13 | $36.53 | 28,400 | — | — |
| 2023-03-31 | $5.14 | $36.60 | 52,900 | — | — |
| 2023-03-30 | $5.27 | $37.52 | 34,100 | — | — |
| 2023-03-29 | $5.12 | $36.46 | 16,300 | — | — |
| 2023-03-28 | $5.17 | $36.81 | 18,500 | — | — |
| 2023-03-27 | $5.11 | $36.38 | 50,800 | — | — |
| 2023-03-24 | $5.10 | $36.31 | 31,500 | — | — |
| 2023-03-23 | $5.07 | $36.10 | 10,900 | — | — |
| 2023-03-22 | $5.14 | $36.60 | 10,800 | — | — |
| 2023-03-21 | $5.23 | $37.24 | 16,800 | — | — |
| 2023-03-20 | $5.16 | $36.74 | 31,300 | — | — |
| 2023-03-17 | $5.22 | $37.17 | 29,700 | — | — |
| 2023-03-16 | $5.49 | $39.09 | 32,900 | — | — |
| 2023-03-15 | $5.13 | $36.53 | 99,000 | — | — |
| 2023-03-14 | $5.15 | $36.67 | 25,300 | — | — |
| 2023-03-13 | $5.18 | $36.36 | 28,000 | — | — |
| 2023-03-10 | $5.17 | $36.29 | 29,000 | — | — |
| 2023-03-09 | $5.19 | $36.43 | 18,300 | — | — |
| 2023-03-08 | $5.35 | $37.56 | 19,200 | — | — |
| 2023-03-07 | $5.45 | $38.26 | 24,400 | — | — |
| 2023-03-06 | $5.51 | $38.68 | 40,900 | — | — |
| 2023-03-03 | $5.55 | $38.96 | 15,000 | — | — |
| 2023-03-02 | $5.66 | $39.73 | 12,300 | — | — |
| 2023-03-01 | $5.61 | $39.38 | 16,400 | — | — |
| 2023-02-28 | $5.65 | $39.66 | 30,600 | — | — |
| 2023-02-27 | $5.71 | $40.08 | 39,900 | — | — |
| 2023-02-24 | $5.50 | $38.61 | 15,800 | — | — |
| 2023-02-23 | $5.46 | $38.33 | 7,100 | — | — |
| 2023-02-22 | $5.39 | $37.84 | 14,200 | — | — |
| 2023-02-21 | $5.41 | $37.98 | 44,000 | — | — |
| 2023-02-17 | $5.59 | $39.24 | 25,500 | — | — |
| 2023-02-16 | $5.40 | $37.91 | 14,900 | — | — |
| 2023-02-15 | $5.54 | $38.89 | 32,900 | — | — |
| 2023-02-14 | $5.42 | $38.05 | 13,200 | — | — |
| 2023-02-13 | $5.50 | $38.61 | 27,800 | — | — |
| 2023-02-10 | $5.35 | $37.56 | 28,000 | — | — |
| 2023-02-09 | $5.24 | $36.78 | 32,900 | — | — |
| 2023-02-08 | $5.28 | $37.06 | 39,300 | — | — |
| 2023-02-07 | $5.33 | $37.42 | 74,000 | — | — |
| 2023-02-06 | $5.20 | $36.50 | 66,200 | — | — |
| 2023-02-03 | $5.19 | $36.43 | 10,800 | — | — |
| 2023-02-02 | $5.21 | $36.57 | 27,100 | — | — |
| 2023-02-01 | $5.10 | $35.80 | 9,800 | — | — |
| 2023-01-31 | $5.11 | $35.87 | 21,900 | — | — |
| 2023-01-30 | $5.08 | $35.66 | 17,000 | — | — |
| 2023-01-27 | $5.30 | $37.21 | 41,600 | — | — |
| 2023-01-26 | $5.30 | $37.21 | 36,300 | — | — |
| 2023-01-25 | $5.04 | $35.38 | 6,100 | — | — |
| 2023-01-24 | $5.05 | $35.45 | 50,600 | — | — |
| 2023-01-23 | $5.14 | $36.08 | 32,100 | — | — |
| 2023-01-20 | $5.08 | $35.66 | 14,500 | — | — |
| 2023-01-19 | $5.15 | $36.15 | 25,000 | — | — |
| 2023-01-18 | $5.11 | $35.87 | 17,000 | — | — |
| 2023-01-17 | $5.15 | $36.15 | 47,800 | — | — |
| 2023-01-13 | $5.16 | $36.22 | 26,400 | — | — |
| 2023-01-12 | $5.11 | $35.87 | 36,700 | — | — |
| 2023-01-11 | $5.12 | $35.94 | 23,300 | — | — |
| 2023-01-10 | $5.03 | $35.31 | 43,600 | — | — |
| 2023-01-09 | $5.05 | $35.45 | 52,700 | — | — |
| 2023-01-06 | $4.87 | $34.19 | 21,500 | — | — |
| 2023-01-05 | $4.84 | $33.98 | 22,300 | — | — |
| 2023-01-04 | $4.87 | $34.19 | 41,800 | — | — |
| 2023-01-03 | $4.95 | $34.75 | 11,900 | — | — |