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
- 1980-10-24 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 | $5.08 | $93.07 | 898,400 | — | — |
| 2023-12-28 | $5.13 | $93.99 | 771,600 | — | — |
| 2023-12-27 | $5.04 | $92.12 | 788,000 | — | — |
| 2023-12-26 | $5.11 | $93.40 | 1,019,700 | — | — |
| 2023-12-22 | $5.22 | $95.41 | 434,600 | — | — |
| 2023-12-21 | $5.18 | $94.68 | 502,200 | — | — |
| 2023-12-20 | $5.20 | $95.04 | 587,900 | — | — |
| 2023-12-19 | $5.24 | $95.77 | 614,500 | — | — |
| 2023-12-18 | $5.45 | $99.61 | 562,800 | — | — |
| 2023-12-15 | $5.65 | $103.27 | 460,900 | — | — |
| 2023-12-14 | $5.65 | $103.27 | 563,600 | — | — |
| 2023-12-13 | $5.46 | $99.79 | 833,600 | — | — |
| 2023-12-12 | $5.50 | $100.52 | 525,800 | — | — |
| 2023-12-11 | $5.78 | $105.64 | 859,400 | — | — |
| 2023-12-08 | $5.97 | $109.11 | 386,000 | — | — |
| 2023-12-07 | $6.12 | $111.86 | 446,400 | — | — |
| 2023-12-06 | $6.19 | $113.14 | 549,000 | — | — |
| 2023-12-05 | $6.31 | $115.33 | 298,400 | — | — |
| 2023-12-04 | $6.19 | $113.14 | 1,145,500 | — | — |
| 2023-12-01 | $6.51 | $118.98 | 583,100 | — | — |
| 2023-11-30 | $6.75 | $123.37 | 247,900 | — | — |
| 2023-11-29 | $6.86 | $125.38 | 253,000 | — | — |
| 2023-11-28 | $6.84 | $124.70 | 413,200 | — | — |
| 2023-11-27 | $6.90 | $125.80 | 375,800 | — | — |
| 2023-11-24 | $7.16 | $130.54 | 182,000 | — | — |
| 2023-11-22 | $7.00 | $127.62 | 306,200 | — | — |
| 2023-11-21 | $6.89 | $125.62 | 302,200 | — | — |
| 2023-11-20 | $6.97 | $127.08 | 599,400 | — | — |
| 2023-11-17 | $7.03 | $128.17 | 511,900 | — | — |
| 2023-11-16 | $7.28 | $132.73 | 187,200 | — | — |
| 2023-11-15 | $7.33 | $133.64 | 268,400 | — | — |
| 2023-11-14 | $7.18 | $130.90 | 266,400 | — | — |
| 2023-11-13 | $7.32 | $133.46 | 229,700 | — | — |
| 2023-11-10 | $7.09 | $129.26 | 228,200 | — | — |
| 2023-11-09 | $6.95 | $126.71 | 217,500 | — | — |
| 2023-11-08 | $6.97 | $127.08 | 342,100 | — | — |
| 2023-11-07 | $7.04 | $128.35 | 277,600 | — | — |
| 2023-11-06 | $7.18 | $130.90 | 294,500 | — | — |
| 2023-11-03 | $7.36 | $134.19 | 223,200 | — | — |
| 2023-11-02 | $7.35 | $134.00 | 209,600 | — | — |
| 2023-11-01 | $7.39 | $134.73 | 222,400 | — | — |
| 2023-10-31 | $7.48 | $136.37 | 223,700 | — | — |
| 2023-10-30 | $7.15 | $130.36 | 236,000 | — | — |
| 2023-10-27 | $7.29 | $132.02 | 194,200 | — | — |
| 2023-10-26 | $7.34 | $132.92 | 229,100 | — | — |
| 2023-10-25 | $7.25 | $131.29 | 167,800 | — | — |
| 2023-10-24 | $7.19 | $130.20 | 186,900 | — | — |
| 2023-10-23 | $7.06 | $127.85 | 508,600 | — | — |
| 2023-10-20 | $7.42 | $134.37 | 298,700 | — | — |
| 2023-10-19 | $7.65 | $138.54 | 221,600 | — | — |
| 2023-10-18 | $7.66 | $138.72 | 221,700 | — | — |
| 2023-10-17 | $7.68 | $139.08 | 350,400 | — | — |
| 2023-10-16 | $7.62 | $137.99 | 254,500 | — | — |
| 2023-10-13 | $7.47 | $135.28 | 229,400 | — | — |
| 2023-10-12 | $7.40 | $134.01 | 208,400 | — | — |
| 2023-10-11 | $7.44 | $134.73 | 320,000 | — | — |
| 2023-10-10 | $7.54 | $136.54 | 437,400 | — | — |
| 2023-10-09 | $7.35 | $133.10 | 385,100 | — | — |
| 2023-10-06 | $7.11 | $128.76 | 324,900 | — | — |
| 2023-10-05 | $7.00 | $126.76 | 297,900 | — | — |
| 2023-10-04 | $6.67 | $120.79 | 248,300 | — | — |
| 2023-10-03 | $6.77 | $122.60 | 190,300 | — | — |
| 2023-10-02 | $6.74 | $122.06 | 348,700 | — | — |
| 2023-09-29 | $6.93 | $125.50 | 394,600 | — | — |
| 2023-09-28 | $7.04 | $127.49 | 270,500 | — | — |
| 2023-09-27 | $7.28 | $130.86 | 534,000 | — | — |
| 2023-09-26 | $7.13 | $128.16 | 363,700 | — | — |
| 2023-09-25 | $7.10 | $127.62 | 517,700 | — | — |
| 2023-09-22 | $6.90 | $124.03 | 284,900 | — | — |
| 2023-09-21 | $6.92 | $124.39 | 274,900 | — | — |
| 2023-09-20 | $6.89 | $123.85 | 306,900 | — | — |
| 2023-09-19 | $7.09 | $127.44 | 477,400 | — | — |
| 2023-09-18 | $6.83 | $122.77 | 403,900 | — | — |
| 2023-09-15 | $6.74 | $121.15 | 355,300 | — | — |
| 2023-09-14 | $6.85 | $123.13 | 236,100 | — | — |
| 2023-09-13 | $6.87 | $123.49 | 209,600 | — | — |
| 2023-09-12 | $6.83 | $122.77 | 249,500 | — | — |
| 2023-09-11 | $6.63 | $119.17 | 286,000 | — | — |
| 2023-09-08 | $6.83 | $122.77 | 308,600 | — | — |
| 2023-09-07 | $6.64 | $119.35 | 434,800 | — | — |
| 2023-09-06 | $6.60 | $118.63 | 504,500 | — | — |
| 2023-09-05 | $6.64 | $119.35 | 395,000 | — | — |
| 2023-09-01 | $6.77 | $121.69 | 552,900 | — | — |
| 2023-08-31 | $6.72 | $120.79 | 2,199,000 | — | — |
| 2023-08-30 | $6.91 | $124.21 | 860,100 | — | — |
| 2023-08-29 | $7.07 | $126.70 | 529,600 | — | — |
| 2023-08-28 | $7.03 | $125.99 | 390,000 | — | — |
| 2023-08-25 | $6.87 | $123.12 | 597,800 | — | — |
| 2023-08-24 | $6.93 | $124.20 | 439,700 | — | — |
| 2023-08-23 | $7.17 | $128.50 | 348,200 | — | — |
| 2023-08-22 | $7.02 | $125.81 | 534,000 | — | — |
| 2023-08-21 | $7.27 | $130.29 | 601,700 | — | — |
| 2023-08-18 | $6.93 | $124.20 | 370,800 | — | — |
| 2023-08-17 | $6.82 | $122.22 | 437,500 | — | — |
| 2023-08-16 | $6.90 | $123.66 | 364,500 | — | — |
| 2023-08-15 | $7.05 | $126.35 | 712,600 | — | — |
| 2023-08-14 | $7.30 | $130.83 | 502,700 | — | — |
| 2023-08-11 | $7.56 | $135.49 | 258,300 | — | — |
| 2023-08-10 | $7.72 | $138.35 | 268,700 | — | — |
| 2023-08-09 | $7.93 | $142.12 | 543,400 | — | — |
| 2023-08-08 | $7.70 | $138.00 | 286,900 | — | — |
| 2023-08-07 | $7.60 | $136.20 | 270,900 | — | — |
| 2023-08-04 | $7.52 | $134.77 | 436,400 | — | — |
| 2023-08-03 | $7.93 | $142.12 | 336,100 | — | — |
| 2023-08-02 | $7.87 | $141.04 | 500,000 | — | — |
| 2023-08-01 | $8.12 | $145.52 | 492,600 | — | — |
| 2023-07-31 | $8.06 | $144.45 | 651,200 | — | — |
| 2023-07-28 | $7.82 | $140.15 | 394,900 | — | — |
| 2023-07-27 | $7.62 | $136.38 | 597,300 | — | — |
| 2023-07-26 | $7.64 | $136.74 | 605,500 | — | — |
| 2023-07-25 | $7.37 | $131.91 | 596,500 | — | — |
| 2023-07-24 | $7.20 | $128.87 | 525,000 | — | — |
| 2023-07-21 | $7.11 | $127.25 | 881,000 | — | — |
| 2023-07-20 | $6.94 | $124.21 | 335,300 | — | — |
| 2023-07-19 | $6.93 | $124.03 | 458,900 | — | — |
| 2023-07-18 | $7.08 | $126.72 | 480,700 | — | — |
| 2023-07-17 | $6.99 | $125.11 | 686,800 | — | — |
| 2023-07-14 | $7.20 | $128.87 | 656,700 | — | — |
| 2023-07-13 | $7.48 | $133.88 | 429,100 | — | — |
| 2023-07-12 | $7.59 | $135.85 | 378,900 | — | — |
| 2023-07-11 | $7.60 | $136.02 | 298,900 | — | — |
| 2023-07-10 | $7.46 | $133.52 | 328,400 | — | — |
| 2023-07-07 | $7.44 | $133.16 | 369,000 | — | — |
| 2023-07-06 | $7.45 | $133.34 | 335,400 | — | — |
| 2023-07-05 | $7.69 | $137.64 | 375,500 | — | — |
| 2023-07-03 | $7.45 | $133.34 | 275,500 | — | — |
| 2023-06-30 | $7.43 | $132.98 | 533,100 | — | — |
| 2023-06-29 | $7.45 | $133.34 | 465,200 | — | — |
| 2023-06-28 | $7.30 | $130.35 | 305,100 | — | — |
| 2023-06-27 | $7.28 | $129.99 | 346,500 | — | — |
| 2023-06-26 | $7.10 | $126.78 | 532,600 | — | — |
| 2023-06-23 | $6.91 | $123.39 | 383,400 | — | — |
| 2023-06-22 | $7.00 | $124.99 | 736,000 | — | — |
| 2023-06-21 | $7.11 | $126.96 | 629,100 | — | — |
| 2023-06-20 | $7.34 | $131.06 | 1,789,200 | — | — |
| 2023-06-16 | $8.42 | $150.35 | 431,400 | — | — |
| 2023-06-15 | $8.38 | $149.64 | 432,700 | — | — |
| 2023-06-14 | $8.24 | $147.14 | 409,500 | — | — |
| 2023-06-13 | $8.25 | $147.31 | 341,000 | — | — |
| 2023-06-12 | $8.17 | $145.89 | 534,800 | — | — |
| 2023-06-09 | $8.42 | $150.35 | 433,900 | — | — |
| 2023-06-08 | $8.57 | $153.03 | 429,000 | — | — |
| 2023-06-07 | $8.48 | $151.42 | 482,200 | — | — |
| 2023-06-06 | $8.26 | $147.49 | 335,600 | — | — |
| 2023-06-05 | $8.25 | $147.31 | 311,400 | — | — |
| 2023-06-02 | $8.36 | $149.28 | 428,500 | — | — |
| 2023-06-01 | $8.25 | $147.31 | 449,800 | — | — |
| 2023-05-31 | $8.09 | $144.46 | 331,400 | — | — |
| 2023-05-30 | $8.07 | $144.10 | 393,600 | — | — |
| 2023-05-26 | $8.19 | $145.30 | 515,900 | — | — |
| 2023-05-25 | $8.17 | $144.94 | 258,600 | — | — |
| 2023-05-24 | $8.32 | $147.60 | 389,000 | — | — |
| 2023-05-23 | $8.01 | $142.10 | 386,100 | — | — |
| 2023-05-22 | $7.83 | $138.91 | 494,500 | — | — |
| 2023-05-19 | $7.93 | $140.68 | 1,565,500 | — | — |
| 2023-05-18 | $8.44 | $149.73 | 664,400 | — | — |
| 2023-05-17 | $8.18 | $145.12 | 550,200 | — | — |
| 2023-05-16 | $8.11 | $143.88 | 472,800 | — | — |
| 2023-05-15 | $8.30 | $147.25 | 580,300 | — | — |
| 2023-05-12 | $8.09 | $143.52 | 552,900 | — | — |
| 2023-05-11 | $8.21 | $145.65 | 482,700 | — | — |
| 2023-05-10 | $8.19 | $145.30 | 864,200 | — | — |
| 2023-05-09 | $7.80 | $138.38 | 604,000 | — | — |
| 2023-05-08 | $7.71 | $136.78 | 937,100 | — | — |
| 2023-05-05 | $7.37 | $130.75 | 886,400 | — | — |
| 2023-05-04 | $6.94 | $123.12 | 842,800 | — | — |
| 2023-05-03 | $6.82 | $120.99 | 823,500 | — | — |
| 2023-05-02 | $7.07 | $125.43 | 1,685,100 | — | — |
| 2023-05-01 | $7.27 | $128.97 | 1,661,100 | — | — |
| 2023-04-28 | $7.62 | $135.18 | 1,546,100 | — | — |
| 2023-04-27 | $7.92 | $140.51 | 1,661,400 | — | — |
| 2023-04-26 | $8.69 | $152.32 | 1,219,000 | — | — |
| 2023-04-25 | $9.00 | $157.76 | 1,147,000 | — | — |
| 2023-04-24 | $9.40 | $164.77 | 1,016,100 | — | — |
| 2023-04-21 | $9.40 | $164.77 | 825,800 | — | — |
| 2023-04-20 | $9.54 | $167.22 | 1,086,400 | — | — |
| 2023-04-19 | $9.45 | $165.64 | 1,047,300 | — | — |
| 2023-04-18 | $9.46 | $165.82 | 3,212,400 | — | — |
| 2023-04-17 | $10.37 | $181.77 | 1,267,300 | — | — |
| 2023-04-14 | $10.66 | $186.85 | 772,400 | — | — |
| 2023-04-13 | $10.64 | $186.50 | 752,300 | — | — |
| 2023-04-12 | $10.77 | $188.78 | 880,300 | — | — |
| 2023-04-11 | $10.89 | $190.88 | 636,800 | — | — |
| 2023-04-10 | $10.84 | $190.01 | 721,300 | — | — |
| 2023-04-06 | $10.73 | $188.08 | 697,500 | — | — |
| 2023-04-05 | $10.89 | $190.88 | 660,000 | — | — |
| 2023-04-04 | $10.77 | $188.78 | 556,500 | — | — |
| 2023-04-03 | $10.76 | $188.61 | 1,435,500 | — | — |
| 2023-03-31 | $10.52 | $184.40 | 1,080,100 | — | — |
| 2023-03-30 | $10.15 | $177.91 | 1,322,800 | — | — |
| 2023-03-29 | $11.05 | $186.50 | 2,029,400 | — | — |
| 2023-03-28 | $10.91 | $184.14 | 1,353,400 | — | — |
| 2023-03-27 | $10.90 | $183.97 | 1,152,800 | — | — |
| 2023-03-24 | $10.82 | $182.62 | 764,600 | — | — |
| 2023-03-23 | $10.84 | $182.96 | 652,700 | — | — |
| 2023-03-22 | $10.66 | $179.92 | 734,800 | — | — |
| 2023-03-21 | $10.64 | $179.58 | 1,220,800 | — | — |
| 2023-03-20 | $10.22 | $172.49 | 814,300 | — | — |
| 2023-03-17 | $10.04 | $169.46 | 459,000 | — | — |
| 2023-03-16 | $10.30 | $173.84 | 582,600 | — | — |
| 2023-03-15 | $10.13 | $170.97 | 1,094,300 | — | — |
| 2023-03-14 | $10.48 | $176.88 | 804,300 | — | — |
| 2023-03-13 | $10.59 | $178.74 | 532,500 | — | — |
| 2023-03-10 | $10.79 | $182.11 | 678,000 | — | — |
| 2023-03-09 | $10.88 | $183.63 | 414,800 | — | — |
| 2023-03-08 | $10.90 | $183.97 | 475,600 | — | — |
| 2023-03-07 | $10.76 | $181.61 | 502,400 | — | — |
| 2023-03-06 | $10.79 | $182.11 | 477,000 | — | — |
| 2023-03-03 | $10.82 | $182.62 | 957,000 | — | — |
| 2023-03-02 | $10.98 | $185.32 | 626,700 | — | — |
| 2023-03-01 | $10.81 | $182.45 | 535,100 | — | — |
| 2023-02-28 | $10.72 | $180.93 | 1,748,900 | — | — |
| 2023-02-27 | $11.06 | $186.67 | 3,410,700 | — | — |
| 2023-02-24 | $10.45 | $172.16 | 1,832,000 | — | — |
| 2023-02-23 | $10.24 | $168.70 | 1,448,900 | — | — |
| 2023-02-22 | $10.16 | $167.38 | 947,000 | — | — |
| 2023-02-21 | $10.15 | $167.21 | 1,028,600 | — | — |
| 2023-02-17 | $10.10 | $166.39 | 778,100 | — | — |
| 2023-02-16 | $10.15 | $167.21 | 523,200 | — | — |
| 2023-02-15 | $10.08 | $166.06 | 319,500 | — | — |
| 2023-02-14 | $10.10 | $166.39 | 557,100 | — | — |
| 2023-02-13 | $9.66 | $159.14 | 431,200 | — | — |
| 2023-02-10 | $9.77 | $160.95 | 413,400 | — | — |
| 2023-02-09 | $9.53 | $157.00 | 783,900 | — | — |
| 2023-02-08 | $9.46 | $155.85 | 1,150,300 | — | — |
| 2023-02-07 | $10.05 | $165.57 | 572,300 | — | — |
| 2023-02-06 | $9.67 | $159.31 | 489,200 | — | — |
| 2023-02-03 | $9.91 | $163.26 | 464,200 | — | — |
| 2023-02-02 | $9.94 | $163.75 | 770,800 | — | — |
| 2023-02-01 | $10.20 | $168.04 | 798,800 | — | — |
| 2023-01-31 | $10.18 | $167.71 | 437,900 | — | — |
| 2023-01-30 | $10.19 | $167.87 | 1,146,300 | — | — |
| 2023-01-27 | $10.74 | $175.09 | 1,014,100 | — | — |
| 2023-01-26 | $10.93 | $178.19 | 965,800 | — | — |
| 2023-01-25 | $11.03 | $179.82 | 527,200 | — | — |
| 2023-01-24 | $10.95 | $178.51 | 428,800 | — | — |
| 2023-01-23 | $11.09 | $180.79 | 700,400 | — | — |
| 2023-01-20 | $10.86 | $177.04 | 449,600 | — | — |
| 2023-01-19 | $10.70 | $174.44 | 563,000 | — | — |
| 2023-01-18 | $10.48 | $170.85 | 576,000 | — | — |
| 2023-01-17 | $10.68 | $174.11 | 576,400 | — | — |
| 2023-01-13 | $10.44 | $170.20 | 476,600 | — | — |
| 2023-01-12 | $10.37 | $169.06 | 492,600 | — | — |
| 2023-01-11 | $9.96 | $162.37 | 513,100 | — | — |
| 2023-01-10 | $9.79 | $159.60 | 448,900 | — | — |
| 2023-01-09 | $9.85 | $160.58 | 807,400 | — | — |
| 2023-01-06 | $9.60 | $156.50 | 1,191,000 | — | — |
| 2023-01-05 | $9.52 | $155.20 | 1,004,400 | — | — |
| 2023-01-04 | $10.04 | $163.68 | 896,700 | — | — |
| 2023-01-03 | $9.94 | $162.05 | 2,390,300 | — | — |