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
- 1985-06-28 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 | $5.76 | $17.13 | 546,900 | — | — |
| 2023-12-28 | $5.78 | $17.19 | 591,700 | — | — |
| 2023-12-27 | $5.81 | $17.28 | 898,900 | — | — |
| 2023-12-26 | $5.73 | $17.05 | 544,900 | — | — |
| 2023-12-22 | $5.71 | $16.99 | 753,900 | — | — |
| 2023-12-21 | $5.71 | $16.99 | 727,800 | — | — |
| 2023-12-20 | $5.66 | $16.84 | 765,600 | — | — |
| 2023-12-19 | $5.75 | $17.10 | 836,200 | — | — |
| 2023-12-18 | $5.67 | $16.87 | 844,100 | — | — |
| 2023-12-15 | $5.68 | $16.90 | 888,100 | — | — |
| 2023-12-14 | $5.75 | $17.10 | 1,721,300 | — | — |
| 2023-12-13 | $5.76 | $17.13 | 1,028,000 | — | — |
| 2023-12-12 | $5.67 | $16.87 | 948,500 | — | — |
| 2023-12-11 | $5.63 | $16.75 | 1,037,500 | — | — |
| 2023-12-08 | $5.61 | $16.69 | 1,137,000 | — | — |
| 2023-12-07 | $5.58 | $16.60 | 843,500 | — | — |
| 2023-12-06 | $5.55 | $16.51 | 1,389,200 | — | — |
| 2023-12-05 | $5.53 | $16.45 | 1,239,100 | — | — |
| 2023-12-04 | $5.50 | $16.36 | 735,600 | — | — |
| 2023-12-01 | $5.51 | $16.39 | 1,097,500 | — | — |
| 2023-11-30 | $5.49 | $16.33 | 2,330,800 | — | — |
| 2023-11-29 | $5.51 | $16.39 | 4,091,000 | — | — |
| 2023-11-28 | $5.38 | $16.00 | 1,015,400 | — | — |
| 2023-11-27 | $5.37 | $15.97 | 725,900 | — | — |
| 2023-11-24 | $5.38 | $16.00 | 926,800 | — | — |
| 2023-11-22 | $5.34 | $15.89 | 745,200 | — | — |
| 2023-11-21 | $5.35 | $15.91 | 1,116,100 | — | — |
| 2023-11-20 | $5.39 | $16.03 | 1,324,200 | — | — |
| 2023-11-17 | $5.38 | $16.00 | 4,970,000 | — | — |
| 2023-11-16 | $5.37 | $15.97 | 2,255,200 | — | — |
| 2023-11-15 | $5.15 | $15.32 | 2,635,800 | — | — |
| 2023-11-14 | $5.21 | $15.50 | 2,690,600 | — | — |
| 2023-11-13 | $5.07 | $15.08 | 1,802,000 | — | — |
| 2023-11-10 | $5.02 | $14.93 | 1,143,000 | — | — |
| 2023-11-09 | $4.94 | $14.70 | 1,082,600 | — | — |
| 2023-11-08 | $4.97 | $14.78 | 2,054,400 | — | — |
| 2023-11-07 | $4.99 | $14.84 | 679,400 | — | — |
| 2023-11-06 | $5.05 | $15.02 | 949,200 | — | — |
| 2023-11-03 | $5.06 | $15.05 | 1,548,100 | — | — |
| 2023-11-02 | $4.96 | $14.75 | 1,221,300 | — | — |
| 2023-11-01 | $4.85 | $14.43 | 1,364,400 | — | — |
| 2023-10-31 | $4.83 | $14.37 | 1,285,000 | — | — |
| 2023-10-30 | $4.85 | $14.43 | 1,734,000 | — | — |
| 2023-10-27 | $4.71 | $14.01 | 1,597,700 | — | — |
| 2023-10-26 | $4.74 | $14.10 | 1,089,700 | — | — |
| 2023-10-25 | $4.68 | $13.92 | 2,419,600 | — | — |
| 2023-10-24 | $4.69 | $13.95 | 1,460,500 | — | — |
| 2023-10-23 | $4.66 | $13.86 | 2,726,900 | — | — |
| 2023-10-20 | $4.65 | $13.83 | 2,353,100 | — | — |
| 2023-10-19 | $4.76 | $14.16 | 1,915,500 | — | — |
| 2023-10-18 | $4.77 | $14.19 | 1,223,500 | — | — |
| 2023-10-17 | $4.86 | $14.46 | 722,300 | — | — |
| 2023-10-16 | $4.83 | $14.37 | 1,096,100 | — | — |
| 2023-10-13 | $4.72 | $14.04 | 1,050,300 | — | — |
| 2023-10-12 | $4.81 | $14.31 | 858,900 | — | — |
| 2023-10-11 | $4.91 | $14.61 | 966,200 | — | — |
| 2023-10-10 | $4.87 | $14.49 | 789,500 | — | — |
| 2023-10-09 | $4.80 | $14.28 | 1,134,700 | — | — |
| 2023-10-06 | $4.86 | $14.46 | 1,673,200 | — | — |
| 2023-10-05 | $4.76 | $14.16 | 949,700 | — | — |
| 2023-10-04 | $4.70 | $13.98 | 1,317,600 | — | — |
| 2023-10-03 | $4.69 | $13.95 | 1,117,600 | — | — |
| 2023-10-02 | $4.74 | $14.10 | 925,400 | — | — |
| 2023-09-29 | $4.80 | $14.28 | 2,226,300 | — | — |
| 2023-09-28 | $4.74 | $14.10 | 2,075,400 | — | — |
| 2023-09-27 | $4.66 | $13.86 | 2,549,200 | — | — |
| 2023-09-26 | $4.86 | $14.46 | 1,682,700 | — | — |
| 2023-09-25 | $4.90 | $14.58 | 1,019,100 | — | — |
| 2023-09-22 | $4.94 | $14.70 | 1,119,700 | — | — |
| 2023-09-21 | $5.01 | $14.90 | 1,054,100 | — | — |
| 2023-09-20 | $5.06 | $15.05 | 849,800 | — | — |
| 2023-09-19 | $5.07 | $15.08 | 951,400 | — | — |
| 2023-09-18 | $5.00 | $14.87 | 806,900 | — | — |
| 2023-09-15 | $5.04 | $14.99 | 1,081,400 | — | — |
| 2023-09-14 | $5.06 | $15.05 | 861,500 | — | — |
| 2023-09-13 | $4.97 | $14.78 | 786,700 | — | — |
| 2023-09-12 | $4.96 | $14.75 | 748,900 | — | — |
| 2023-09-11 | $4.95 | $14.72 | 778,300 | — | — |
| 2023-09-08 | $4.86 | $14.46 | 705,900 | — | — |
| 2023-09-07 | $4.84 | $14.40 | 885,200 | — | — |
| 2023-09-06 | $4.93 | $14.67 | 1,317,100 | — | — |
| 2023-09-05 | $4.94 | $14.70 | 1,181,700 | — | — |
| 2023-09-01 | $5.07 | $15.08 | 1,278,300 | — | — |
| 2023-08-31 | $5.08 | $15.11 | 1,473,900 | — | — |
| 2023-08-30 | $5.14 | $15.29 | 1,114,300 | — | — |
| 2023-08-29 | $5.12 | $15.23 | 1,564,500 | — | — |
| 2023-08-28 | $5.17 | $14.93 | 2,364,200 | — | — |
| 2023-08-25 | $5.11 | $14.76 | 1,338,100 | — | — |
| 2023-08-24 | $5.07 | $14.64 | 1,992,600 | — | — |
| 2023-08-23 | $5.12 | $14.79 | 1,070,700 | — | — |
| 2023-08-22 | $5.11 | $14.76 | 1,156,200 | — | — |
| 2023-08-21 | $5.20 | $15.02 | 1,337,700 | — | — |
| 2023-08-18 | $5.09 | $14.70 | 2,060,800 | — | — |
| 2023-08-17 | $5.06 | $14.61 | 2,886,600 | — | — |
| 2023-08-16 | $5.36 | $15.48 | 1,649,200 | — | — |
| 2023-08-15 | $5.37 | $15.51 | 3,031,700 | — | — |
| 2023-08-14 | $5.48 | $15.83 | 1,082,300 | — | — |
| 2023-08-11 | $5.47 | $15.80 | 960,900 | — | — |
| 2023-08-10 | $5.47 | $15.80 | 1,391,700 | — | — |
| 2023-08-09 | $5.45 | $15.74 | 1,399,500 | — | — |
| 2023-08-08 | $5.42 | $15.65 | 1,899,700 | — | — |
| 2023-08-07 | $5.47 | $15.80 | 811,100 | — | — |
| 2023-08-04 | $5.37 | $15.51 | 1,054,000 | — | — |
| 2023-08-03 | $5.32 | $15.36 | 1,454,500 | — | — |
| 2023-08-02 | $5.23 | $15.10 | 792,700 | — | — |
| 2023-08-01 | $5.34 | $15.42 | 657,900 | — | — |
| 2023-07-31 | $5.39 | $15.57 | 1,056,700 | — | — |
| 2023-07-28 | $5.39 | $15.57 | 1,305,600 | — | — |
| 2023-07-27 | $5.34 | $15.42 | 1,175,000 | — | — |
| 2023-07-26 | $5.40 | $15.59 | 1,365,100 | — | — |
| 2023-07-25 | $5.36 | $15.48 | 1,475,900 | — | — |
| 2023-07-24 | $5.32 | $15.36 | 1,020,000 | — | — |
| 2023-07-21 | $5.23 | $15.10 | 680,100 | — | — |
| 2023-07-20 | $5.24 | $15.13 | 939,700 | — | — |
| 2023-07-19 | $5.20 | $15.02 | 1,680,100 | — | — |
| 2023-07-18 | $5.25 | $15.16 | 3,548,100 | — | — |
| 2023-07-17 | $5.24 | $15.13 | 1,013,400 | — | — |
| 2023-07-14 | $5.24 | $15.13 | 1,325,900 | — | — |
| 2023-07-13 | $5.32 | $15.36 | 886,000 | — | — |
| 2023-07-12 | $5.28 | $15.25 | 1,000,800 | — | — |
| 2023-07-11 | $5.22 | $15.07 | 1,074,100 | — | — |
| 2023-07-10 | $5.16 | $14.90 | 996,600 | — | — |
| 2023-07-07 | $5.12 | $14.79 | 1,556,900 | — | — |
| 2023-07-06 | $5.06 | $14.61 | 1,382,100 | — | — |
| 2023-07-05 | $5.07 | $14.64 | 1,388,800 | — | — |
| 2023-07-03 | $5.11 | $14.76 | 653,900 | — | — |
| 2023-06-30 | $5.07 | $14.64 | 2,150,300 | — | — |
| 2023-06-29 | $4.97 | $14.35 | 1,323,300 | — | — |
| 2023-06-28 | $4.92 | $14.21 | 1,241,200 | — | — |
| 2023-06-27 | $4.99 | $14.41 | 1,948,700 | — | — |
| 2023-06-26 | $4.88 | $14.09 | 1,241,900 | — | — |
| 2023-06-23 | $4.86 | $14.03 | 980,300 | — | — |
| 2023-06-22 | $4.79 | $13.83 | 1,359,400 | — | — |
| 2023-06-21 | $4.78 | $13.80 | 1,537,100 | — | — |
| 2023-06-20 | $4.76 | $13.75 | 2,732,300 | — | — |
| 2023-06-16 | $4.79 | $13.83 | 1,361,700 | — | — |
| 2023-06-15 | $4.91 | $14.18 | 1,504,300 | — | — |
| 2023-06-14 | $4.85 | $14.01 | 1,149,000 | — | — |
| 2023-06-13 | $4.83 | $13.95 | 1,247,900 | — | — |
| 2023-06-12 | $4.84 | $13.98 | 886,600 | — | — |
| 2023-06-09 | $4.83 | $13.95 | 698,900 | — | — |
| 2023-06-08 | $4.81 | $13.89 | 857,900 | — | — |
| 2023-06-07 | $4.78 | $13.80 | 1,322,900 | — | — |
| 2023-06-06 | $4.72 | $13.63 | 1,258,200 | — | — |
| 2023-06-05 | $4.61 | $13.31 | 1,174,500 | — | — |
| 2023-06-02 | $4.65 | $13.43 | 1,599,700 | — | — |
| 2023-06-01 | $4.49 | $12.97 | 2,368,300 | — | — |
| 2023-05-31 | $4.33 | $12.50 | 3,205,100 | — | — |
| 2023-05-30 | $4.55 | $13.14 | 2,213,700 | — | — |
| 2023-05-26 | $4.49 | $12.97 | 1,401,000 | — | — |
| 2023-05-25 | $4.56 | $12.80 | 1,630,200 | — | — |
| 2023-05-24 | $4.56 | $12.80 | 1,642,400 | — | — |
| 2023-05-23 | $4.70 | $13.19 | 1,921,800 | — | — |
| 2023-05-22 | $4.66 | $13.08 | 1,471,800 | — | — |
| 2023-05-19 | $4.63 | $12.99 | 1,817,400 | — | — |
| 2023-05-18 | $4.62 | $12.96 | 1,278,400 | — | — |
| 2023-05-17 | $4.68 | $13.13 | 1,731,500 | — | — |
| 2023-05-16 | $4.41 | $12.38 | 1,560,000 | — | — |
| 2023-05-15 | $4.50 | $12.63 | 2,142,200 | — | — |
| 2023-05-12 | $4.33 | $12.15 | 2,086,100 | — | — |
| 2023-05-11 | $4.35 | $12.21 | 2,626,800 | — | — |
| 2023-05-10 | $4.35 | $12.21 | 1,642,200 | — | — |
| 2023-05-09 | $4.40 | $12.35 | 1,426,000 | — | — |
| 2023-05-08 | $4.41 | $12.38 | 2,753,700 | — | — |
| 2023-05-05 | $4.40 | $12.35 | 2,104,200 | — | — |
| 2023-05-04 | $4.29 | $12.04 | 3,029,400 | — | — |
| 2023-05-03 | $4.43 | $12.43 | 1,504,100 | — | — |
| 2023-05-02 | $4.39 | $12.32 | 1,772,000 | — | — |
| 2023-05-01 | $4.49 | $12.60 | 802,400 | — | — |
| 2023-04-28 | $4.53 | $12.71 | 1,064,000 | — | — |
| 2023-04-27 | $4.50 | $12.63 | 1,089,100 | — | — |
| 2023-04-26 | $4.39 | $12.32 | 1,398,000 | — | — |
| 2023-04-25 | $4.38 | $12.29 | 1,566,600 | — | — |
| 2023-04-24 | $4.49 | $12.60 | 836,300 | — | — |
| 2023-04-21 | $4.44 | $12.46 | 1,142,200 | — | — |
| 2023-04-20 | $4.48 | $12.57 | 974,800 | — | — |
| 2023-04-19 | $4.55 | $12.77 | 1,476,100 | — | — |
| 2023-04-18 | $4.50 | $12.63 | 1,040,800 | — | — |
| 2023-04-17 | $4.46 | $12.52 | 1,511,400 | — | — |
| 2023-04-14 | $4.53 | $12.71 | 1,326,100 | — | — |
| 2023-04-13 | $4.48 | $12.57 | 1,454,200 | — | — |
| 2023-04-12 | $4.46 | $12.52 | 2,762,300 | — | — |
| 2023-04-11 | $4.45 | $12.49 | 2,834,900 | — | — |
| 2023-04-10 | $4.41 | $12.38 | 1,131,700 | — | — |
| 2023-04-06 | $4.40 | $12.35 | 1,323,900 | — | — |
| 2023-04-05 | $4.32 | $12.12 | 1,612,800 | — | — |
| 2023-04-04 | $4.36 | $12.23 | 3,193,800 | — | — |
| 2023-04-03 | $4.33 | $12.15 | 2,555,900 | — | — |
| 2023-03-31 | $4.30 | $12.07 | 1,050,400 | — | — |
| 2023-03-30 | $4.30 | $12.07 | 1,163,400 | — | — |
| 2023-03-29 | $4.24 | $11.90 | 2,514,100 | — | — |
| 2023-03-28 | $4.15 | $11.65 | 1,627,500 | — | — |
| 2023-03-27 | $4.17 | $11.70 | 1,872,800 | — | — |
| 2023-03-24 | $4.12 | $11.56 | 2,963,700 | — | — |
| 2023-03-23 | $4.16 | $11.67 | 3,026,400 | — | — |
| 2023-03-22 | $4.23 | $11.87 | 2,767,600 | — | — |
| 2023-03-21 | $4.41 | $12.38 | 2,764,100 | — | — |
| 2023-03-20 | $4.24 | $11.90 | 6,052,000 | — | — |
| 2023-03-17 | $4.10 | $11.51 | 4,668,400 | — | — |
| 2023-03-16 | $4.33 | $12.15 | 5,648,800 | — | — |
| 2023-03-15 | $4.27 | $11.98 | 5,682,900 | — | — |
| 2023-03-14 | $4.57 | $12.82 | 3,739,600 | — | — |
| 2023-03-13 | $4.61 | $12.94 | 6,117,500 | — | — |
| 2023-03-10 | $4.82 | $13.53 | 3,341,000 | — | — |
| 2023-03-09 | $5.04 | $14.14 | 2,554,800 | — | — |
| 2023-03-08 | $5.20 | $14.59 | 2,192,700 | — | — |
| 2023-03-07 | $5.08 | $14.26 | 1,743,400 | — | — |
| 2023-03-06 | $5.21 | $14.62 | 1,259,400 | — | — |
| 2023-03-03 | $5.21 | $14.62 | 995,700 | — | — |
| 2023-03-02 | $5.14 | $14.42 | 1,382,000 | — | — |
| 2023-03-01 | $5.19 | $14.56 | 2,074,800 | — | — |
| 2023-02-28 | $5.17 | $14.51 | 1,047,300 | — | — |
| 2023-02-27 | $5.15 | $14.45 | 1,928,400 | — | — |
| 2023-02-24 | $5.07 | $14.23 | 2,489,900 | — | — |
| 2023-02-23 | $5.13 | $14.40 | 1,495,700 | — | — |
| 2023-02-22 | $5.15 | $14.45 | 1,717,600 | — | — |
| 2023-02-21 | $5.27 | $14.79 | 1,645,000 | — | — |
| 2023-02-17 | $5.51 | $15.46 | 1,304,300 | — | — |
| 2023-02-16 | $5.53 | $15.52 | 2,272,400 | — | — |
| 2023-02-15 | $5.52 | $15.49 | 1,131,500 | — | — |
| 2023-02-14 | $5.52 | $15.49 | 1,723,300 | — | — |
| 2023-02-13 | $5.59 | $15.69 | 2,132,000 | — | — |
| 2023-02-10 | $5.54 | $15.55 | 2,560,000 | — | — |
| 2023-02-09 | $5.52 | $15.49 | 8,351,700 | — | — |
| 2023-02-08 | $5.33 | $14.96 | 2,476,500 | — | — |
| 2023-02-07 | $5.28 | $14.82 | 2,752,600 | — | — |
| 2023-02-06 | $5.27 | $14.79 | 1,887,600 | — | — |
| 2023-02-03 | $5.39 | $15.13 | 1,061,900 | — | — |
| 2023-02-02 | $5.45 | $15.29 | 2,699,600 | — | — |
| 2023-02-01 | $5.48 | $15.38 | 1,388,900 | — | — |
| 2023-01-31 | $5.48 | $15.38 | 1,507,800 | — | — |
| 2023-01-30 | $5.43 | $15.24 | 1,386,800 | — | — |
| 2023-01-27 | $5.50 | $15.43 | 3,236,300 | — | — |
| 2023-01-26 | $5.49 | $15.41 | 1,775,900 | — | — |
| 2023-01-25 | $5.48 | $15.38 | 2,109,000 | — | — |
| 2023-01-24 | $5.43 | $15.24 | 2,676,400 | — | — |
| 2023-01-23 | $5.37 | $15.07 | 2,388,900 | — | — |
| 2023-01-20 | $5.40 | $15.15 | 879,300 | — | — |
| 2023-01-19 | $5.29 | $14.84 | 736,000 | — | — |
| 2023-01-18 | $5.34 | $14.98 | 989,100 | — | — |
| 2023-01-17 | $5.40 | $15.15 | 927,700 | — | — |
| 2023-01-13 | $5.53 | $15.52 | 1,170,900 | — | — |
| 2023-01-12 | $5.51 | $15.46 | 3,467,400 | — | — |
| 2023-01-11 | $5.25 | $14.73 | 846,300 | — | — |
| 2023-01-10 | $5.29 | $14.84 | 1,013,400 | — | — |
| 2023-01-09 | $5.19 | $14.56 | 834,800 | — | — |
| 2023-01-06 | $5.19 | $14.56 | 983,300 | — | — |
| 2023-01-05 | $5.02 | $14.09 | 873,500 | — | — |
| 2023-01-04 | $5.14 | $14.42 | 1,286,700 | — | — |
| 2023-01-03 | $5.05 | $14.17 | 1,757,500 | — | — |