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
- 1983-08-09 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 | $4.20 | $4.20 | 121,200 | — | — |
| 2023-12-28 | $4.27 | $4.27 | 104,200 | — | — |
| 2023-12-27 | $4.20 | $4.20 | 203,800 | — | — |
| 2023-12-26 | $4.15 | $4.15 | 171,000 | — | — |
| 2023-12-22 | $4.12 | $4.12 | 248,000 | — | — |
| 2023-12-21 | $4.23 | $4.23 | 225,400 | — | — |
| 2023-12-20 | $4.01 | $4.01 | 604,000 | — | — |
| 2023-12-19 | $3.69 | $3.69 | 440,200 | — | — |
| 2023-12-18 | $3.95 | $3.95 | 313,700 | — | — |
| 2023-12-15 | $3.93 | $3.93 | 383,200 | — | — |
| 2023-12-14 | $4.10 | $4.10 | 2,020,800 | — | — |
| 2023-12-13 | $5.99 | $5.99 | 613,000 | — | — |
| 2023-12-12 | $5.98 | $5.98 | 128,800 | — | — |
| 2023-12-11 | $6.51 | $6.51 | 28,300 | — | — |
| 2023-12-08 | $6.55 | $6.55 | 43,000 | — | — |
| 2023-12-07 | $6.76 | $6.76 | 58,600 | — | — |
| 2023-12-06 | $6.72 | $6.72 | 51,700 | — | — |
| 2023-12-05 | $7.30 | $7.30 | 15,900 | — | — |
| 2023-12-04 | $7.50 | $7.50 | 13,100 | — | — |
| 2023-12-01 | $7.73 | $7.73 | 27,000 | — | — |
| 2023-11-30 | $7.74 | $7.74 | 22,200 | — | — |
| 2023-11-29 | $7.70 | $7.70 | 12,500 | — | — |
| 2023-11-28 | $7.76 | $7.76 | 17,800 | — | — |
| 2023-11-27 | $7.67 | $7.67 | 48,300 | — | — |
| 2023-11-24 | $7.58 | $7.58 | 21,000 | — | — |
| 2023-11-22 | $7.65 | $7.65 | 4,300 | — | — |
| 2023-11-21 | $7.56 | $7.56 | 9,100 | — | — |
| 2023-11-20 | $7.70 | $7.70 | 16,300 | — | — |
| 2023-11-17 | $7.50 | $7.50 | 19,800 | — | — |
| 2023-11-16 | $7.43 | $7.43 | 12,300 | — | — |
| 2023-11-15 | $7.20 | $7.20 | 40,800 | — | — |
| 2023-11-14 | $7.37 | $7.37 | 13,700 | — | — |
| 2023-11-13 | $7.23 | $7.23 | 5,200 | — | — |
| 2023-11-10 | $7.14 | $7.14 | 7,000 | — | — |
| 2023-11-09 | $7.28 | $7.28 | 5,800 | — | — |
| 2023-11-08 | $6.93 | $6.93 | 20,800 | — | — |
| 2023-11-07 | $7.36 | $7.36 | 9,300 | — | — |
| 2023-11-06 | $7.45 | $7.45 | 15,600 | — | — |
| 2023-11-03 | $7.41 | $7.41 | 25,300 | — | — |
| 2023-11-02 | $7.26 | $7.26 | 22,000 | — | — |
| 2023-11-01 | $6.90 | $6.90 | 7,800 | — | — |
| 2023-10-31 | $7.17 | $7.17 | 7,700 | — | — |
| 2023-10-30 | $7.25 | $7.25 | 5,900 | — | — |
| 2023-10-27 | $7.31 | $7.31 | 14,500 | — | — |
| 2023-10-26 | $7.05 | $7.05 | 50,900 | — | — |
| 2023-10-25 | $7.15 | $7.15 | 25,100 | — | — |
| 2023-10-24 | $7.18 | $7.18 | 27,100 | — | — |
| 2023-10-23 | $7.36 | $7.36 | 48,400 | — | — |
| 2023-10-20 | $7.78 | $7.78 | 12,200 | — | — |
| 2023-10-19 | $7.81 | $7.81 | 7,200 | — | — |
| 2023-10-18 | $8.00 | $8.00 | 9,200 | — | — |
| 2023-10-17 | $7.98 | $7.98 | 31,900 | — | — |
| 2023-10-16 | $7.71 | $7.71 | 17,800 | — | — |
| 2023-10-13 | $7.57 | $7.57 | 9,000 | — | — |
| 2023-10-12 | $7.77 | $7.77 | 7,000 | — | — |
| 2023-10-11 | $7.69 | $7.69 | 6,500 | — | — |
| 2023-10-10 | $7.75 | $7.75 | 26,500 | — | — |
| 2023-10-09 | $7.80 | $7.80 | 7,100 | — | — |
| 2023-10-06 | $7.84 | $7.84 | 9,100 | — | — |
| 2023-10-05 | $7.61 | $7.61 | 19,900 | — | — |
| 2023-10-04 | $7.41 | $7.41 | 13,500 | — | — |
| 2023-10-03 | $7.40 | $7.40 | 31,300 | — | — |
| 2023-10-02 | $7.57 | $7.57 | 7,300 | — | — |
| 2023-09-29 | $7.62 | $7.62 | 7,700 | — | — |
| 2023-09-28 | $7.62 | $7.62 | 11,400 | — | — |
| 2023-09-27 | $7.32 | $7.32 | 14,500 | — | — |
| 2023-09-26 | $7.38 | $7.38 | 36,600 | — | — |
| 2023-09-25 | $7.58 | $7.58 | 15,000 | — | — |
| 2023-09-22 | $7.61 | $7.61 | 18,300 | — | — |
| 2023-09-21 | $7.73 | $7.73 | 34,900 | — | — |
| 2023-09-20 | $7.75 | $7.75 | 38,700 | — | — |
| 2023-09-19 | $7.75 | $7.75 | 30,300 | — | — |
| 2023-09-18 | $7.79 | $7.79 | 21,400 | — | — |
| 2023-09-15 | $7.77 | $7.77 | 51,000 | — | — |
| 2023-09-14 | $8.11 | $8.11 | 63,700 | — | — |
| 2023-09-13 | $8.22 | $8.22 | 38,300 | — | — |
| 2023-09-12 | $8.07 | $8.07 | 51,400 | — | — |
| 2023-09-11 | $8.01 | $8.01 | 24,500 | — | — |
| 2023-09-08 | $8.21 | $8.21 | 31,200 | — | — |
| 2023-09-07 | $8.54 | $8.54 | 37,100 | — | — |
| 2023-09-06 | $8.60 | $8.60 | 76,800 | — | — |
| 2023-09-05 | $8.45 | $8.45 | 66,600 | — | — |
| 2023-09-01 | $8.61 | $8.61 | 49,600 | — | — |
| 2023-08-31 | $8.58 | $8.58 | 39,000 | — | — |
| 2023-08-30 | $8.65 | $8.65 | 37,000 | — | — |
| 2023-08-29 | $8.63 | $8.63 | 49,200 | — | — |
| 2023-08-28 | $8.56 | $8.56 | 23,200 | — | — |
| 2023-08-25 | $8.57 | $8.57 | 56,100 | — | — |
| 2023-08-24 | $8.57 | $8.57 | 51,600 | — | — |
| 2023-08-23 | $8.61 | $8.61 | 64,000 | — | — |
| 2023-08-22 | $8.63 | $8.63 | 25,100 | — | — |
| 2023-08-21 | $8.60 | $8.60 | 42,300 | — | — |
| 2023-08-18 | $8.60 | $8.60 | 65,700 | — | — |
| 2023-08-17 | $8.65 | $8.65 | 56,900 | — | — |
| 2023-08-16 | $8.42 | $8.42 | 40,100 | — | — |
| 2023-08-15 | $8.75 | $8.75 | 42,500 | — | — |
| 2023-08-14 | $9.00 | $9.00 | 48,200 | — | — |
| 2023-08-11 | $8.89 | $8.89 | 59,900 | — | — |
| 2023-08-10 | $8.70 | $8.70 | 331,200 | — | — |
| 2023-08-09 | $10.70 | $10.70 | 29,400 | — | — |
| 2023-08-08 | $10.60 | $10.60 | 19,200 | — | — |
| 2023-08-07 | $10.70 | $10.70 | 32,700 | — | — |
| 2023-08-04 | $10.83 | $10.83 | 31,100 | — | — |
| 2023-08-03 | $10.60 | $10.60 | 20,700 | — | — |
| 2023-08-02 | $10.61 | $10.61 | 34,200 | — | — |
| 2023-08-01 | $10.90 | $10.90 | 32,500 | — | — |
| 2023-07-31 | $10.75 | $10.75 | 27,800 | — | — |
| 2023-07-28 | $10.91 | $10.91 | 33,600 | — | — |
| 2023-07-27 | $10.77 | $10.77 | 16,900 | — | — |
| 2023-07-26 | $10.82 | $10.82 | 67,500 | — | — |
| 2023-07-25 | $9.94 | $9.94 | 26,500 | — | — |
| 2023-07-24 | $9.94 | $9.94 | 25,200 | — | — |
| 2023-07-21 | $10.15 | $10.15 | 10,700 | — | — |
| 2023-07-20 | $10.11 | $10.11 | 57,600 | — | — |
| 2023-07-19 | $10.60 | $10.60 | 29,700 | — | — |
| 2023-07-18 | $10.60 | $10.60 | 92,600 | — | — |
| 2023-07-17 | $10.32 | $10.32 | 101,500 | — | — |
| 2023-07-14 | $10.11 | $10.11 | 65,200 | — | — |
| 2023-07-13 | $9.89 | $9.89 | 35,500 | — | — |
| 2023-07-12 | $9.52 | $9.52 | 20,500 | — | — |
| 2023-07-11 | $9.29 | $9.29 | 21,200 | — | — |
| 2023-07-10 | $9.53 | $9.53 | 21,900 | — | — |
| 2023-07-07 | $9.43 | $9.43 | 12,400 | — | — |
| 2023-07-06 | $9.29 | $9.29 | 19,300 | — | — |
| 2023-07-05 | $9.33 | $9.33 | 17,200 | — | — |
| 2023-07-03 | $9.25 | $9.25 | 72,200 | — | — |
| 2023-06-30 | $9.56 | $9.56 | 29,100 | — | — |
| 2023-06-29 | $9.16 | $9.16 | 4,400 | — | — |
| 2023-06-28 | $9.01 | $9.01 | 12,500 | — | — |
| 2023-06-27 | $9.30 | $9.30 | 31,800 | — | — |
| 2023-06-26 | $9.24 | $9.24 | 100,100 | — | — |
| 2023-06-23 | $9.01 | $9.01 | 11,900 | — | — |
| 2023-06-22 | $8.94 | $8.94 | 9,100 | — | — |
| 2023-06-21 | $8.80 | $8.80 | 28,000 | — | — |
| 2023-06-20 | $8.85 | $8.85 | 16,600 | — | — |
| 2023-06-16 | $9.27 | $9.27 | 18,200 | — | — |
| 2023-06-15 | $9.51 | $9.51 | 12,900 | — | — |
| 2023-06-14 | $9.70 | $9.70 | 34,600 | — | — |
| 2023-06-13 | $9.56 | $9.56 | 53,100 | — | — |
| 2023-06-12 | $9.63 | $9.63 | 14,200 | — | — |
| 2023-06-09 | $9.70 | $9.70 | 13,600 | — | — |
| 2023-06-08 | $10.21 | $10.21 | 19,100 | — | — |
| 2023-06-07 | $9.85 | $9.85 | 11,600 | — | — |
| 2023-06-06 | $9.55 | $9.55 | 10,500 | — | — |
| 2023-06-05 | $9.47 | $9.47 | 16,400 | — | — |
| 2023-06-02 | $9.27 | $9.27 | 15,200 | — | — |
| 2023-06-01 | $8.87 | $8.87 | 15,500 | — | — |
| 2023-05-31 | $8.90 | $8.90 | 13,500 | — | — |
| 2023-05-30 | $8.93 | $8.93 | 21,800 | — | — |
| 2023-05-26 | $9.44 | $9.44 | 22,600 | — | — |
| 2023-05-25 | $9.03 | $9.03 | 34,400 | — | — |
| 2023-05-24 | $9.50 | $9.50 | 35,600 | — | — |
| 2023-05-23 | $9.07 | $9.07 | 29,400 | — | — |
| 2023-05-22 | $8.79 | $8.79 | 23,100 | — | — |
| 2023-05-19 | $8.76 | $8.76 | 50,500 | — | — |
| 2023-05-18 | $8.91 | $8.91 | 16,300 | — | — |
| 2023-05-17 | $8.82 | $8.82 | 20,700 | — | — |
| 2023-05-16 | $8.65 | $8.65 | 27,200 | — | — |
| 2023-05-15 | $8.82 | $8.82 | 12,900 | — | — |
| 2023-05-12 | $8.75 | $8.75 | 48,500 | — | — |
| 2023-05-11 | $8.89 | $8.89 | 83,000 | — | — |
| 2023-05-10 | $8.82 | $8.82 | 32,400 | — | — |
| 2023-05-09 | $9.00 | $9.00 | 36,000 | — | — |
| 2023-05-08 | $8.85 | $8.85 | 17,400 | — | — |
| 2023-05-05 | $9.05 | $9.05 | 28,000 | — | — |
| 2023-05-04 | $8.69 | $8.69 | 16,300 | — | — |
| 2023-05-03 | $8.61 | $8.61 | 36,500 | — | — |
| 2023-05-02 | $8.60 | $8.60 | 15,200 | — | — |
| 2023-05-01 | $8.69 | $8.69 | 29,700 | — | — |
| 2023-04-28 | $8.63 | $8.63 | 7,900 | — | — |
| 2023-04-27 | $8.55 | $8.55 | 30,700 | — | — |
| 2023-04-26 | $8.67 | $8.67 | 9,500 | — | — |
| 2023-04-25 | $8.50 | $8.50 | 14,900 | — | — |
| 2023-04-24 | $8.73 | $8.73 | 7,200 | — | — |
| 2023-04-21 | $8.72 | $8.72 | 13,000 | — | — |
| 2023-04-20 | $8.71 | $8.71 | 24,000 | — | — |
| 2023-04-19 | $8.86 | $8.86 | 9,900 | — | — |
| 2023-04-18 | $8.90 | $8.90 | 18,700 | — | — |
| 2023-04-17 | $9.05 | $9.05 | 8,900 | — | — |
| 2023-04-14 | $9.52 | $9.52 | 33,700 | — | — |
| 2023-04-13 | $9.60 | $9.60 | 19,700 | — | — |
| 2023-04-12 | $9.65 | $9.65 | 50,000 | — | — |
| 2023-04-11 | $9.25 | $9.25 | 35,200 | — | — |
| 2023-04-10 | $9.07 | $9.07 | 43,200 | — | — |
| 2023-04-06 | $9.10 | $9.10 | 9,400 | — | — |
| 2023-04-05 | $8.94 | $8.94 | 7,900 | — | — |
| 2023-04-04 | $9.23 | $9.23 | 16,900 | — | — |
| 2023-04-03 | $9.46 | $9.46 | 33,800 | — | — |
| 2023-03-31 | $9.54 | $9.54 | 20,500 | — | — |
| 2023-03-30 | $9.20 | $9.20 | 31,000 | — | — |
| 2023-03-29 | $8.59 | $8.59 | 21,200 | — | — |
| 2023-03-28 | $8.51 | $8.51 | 20,100 | — | — |
| 2023-03-27 | $8.66 | $8.66 | 10,500 | — | — |
| 2023-03-24 | $8.65 | $8.65 | 18,100 | — | — |
| 2023-03-23 | $8.74 | $8.74 | 33,100 | — | — |
| 2023-03-22 | $8.78 | $8.78 | 50,700 | — | — |
| 2023-03-21 | $8.46 | $8.46 | 37,700 | — | — |
| 2023-03-20 | $8.34 | $8.34 | 20,300 | — | — |
| 2023-03-17 | $8.59 | $8.59 | 28,400 | — | — |
| 2023-03-16 | $8.77 | $8.77 | 31,000 | — | — |
| 2023-03-15 | $8.85 | $8.85 | 32,700 | — | — |
| 2023-03-14 | $8.95 | $8.95 | 21,200 | — | — |
| 2023-03-13 | $9.01 | $9.01 | 36,300 | — | — |
| 2023-03-10 | $9.00 | $9.00 | 88,300 | — | — |
| 2023-03-09 | $9.53 | $9.53 | 30,300 | — | — |
| 2023-03-08 | $9.58 | $9.58 | 50,300 | — | — |
| 2023-03-07 | $9.67 | $9.67 | 32,800 | — | — |
| 2023-03-06 | $9.62 | $9.62 | 29,000 | — | — |
| 2023-03-03 | $9.64 | $9.64 | 11,000 | — | — |
| 2023-03-02 | $9.55 | $9.55 | 27,100 | — | — |
| 2023-03-01 | $9.55 | $9.55 | 32,200 | — | — |
| 2023-02-28 | $9.58 | $9.58 | 16,300 | — | — |
| 2023-02-27 | $9.53 | $9.53 | 28,400 | — | — |
| 2023-02-24 | $9.45 | $9.45 | 14,400 | — | — |
| 2023-02-23 | $9.70 | $9.70 | 15,100 | — | — |
| 2023-02-22 | $9.45 | $9.45 | 24,300 | — | — |
| 2023-02-21 | $9.36 | $9.36 | 59,000 | — | — |
| 2023-02-17 | $9.50 | $9.50 | 28,200 | — | — |
| 2023-02-16 | $9.74 | $9.74 | 35,000 | — | — |
| 2023-02-15 | $9.52 | $9.52 | 69,200 | — | — |
| 2023-02-14 | $9.44 | $9.44 | 222,500 | — | — |
| 2023-02-13 | $9.45 | $9.45 | 152,000 | — | — |
| 2023-02-10 | $9.78 | $9.78 | 270,200 | — | — |
| 2023-02-09 | $9.06 | $9.06 | 208,500 | — | — |
| 2023-02-08 | $10.79 | $10.79 | 45,500 | — | — |
| 2023-02-07 | $11.03 | $11.03 | 28,400 | — | — |
| 2023-02-06 | $11.02 | $11.02 | 44,100 | — | — |
| 2023-02-03 | $10.93 | $10.93 | 58,100 | — | — |
| 2023-02-02 | $11.18 | $11.18 | 101,800 | — | — |
| 2023-02-01 | $10.54 | $10.54 | 49,400 | — | — |
| 2023-01-31 | $10.83 | $10.83 | 51,600 | — | — |
| 2023-01-30 | $10.70 | $10.70 | 40,600 | — | — |
| 2023-01-27 | $10.86 | $10.86 | 102,400 | — | — |
| 2023-01-26 | $10.55 | $10.55 | 98,600 | — | — |
| 2023-01-25 | $9.62 | $9.62 | 22,200 | — | — |
| 2023-01-24 | $9.34 | $9.34 | 13,500 | — | — |
| 2023-01-23 | $9.28 | $9.28 | 36,200 | — | — |
| 2023-01-20 | $8.91 | $8.91 | 24,300 | — | — |
| 2023-01-19 | $8.82 | $8.82 | 17,100 | — | — |
| 2023-01-18 | $9.03 | $9.03 | 19,800 | — | — |
| 2023-01-17 | $9.35 | $9.35 | 47,500 | — | — |
| 2023-01-13 | $9.61 | $9.61 | 25,700 | — | — |
| 2023-01-12 | $9.25 | $9.25 | 42,200 | — | — |
| 2023-01-11 | $9.11 | $9.11 | 19,700 | — | — |
| 2023-01-10 | $8.88 | $8.88 | 40,300 | — | — |
| 2023-01-09 | $8.41 | $8.41 | 29,300 | — | — |
| 2023-01-06 | $8.60 | $8.60 | 17,400 | — | — |
| 2023-01-05 | $8.30 | $8.30 | 7,800 | — | — |
| 2023-01-04 | $8.14 | $8.14 | 25,000 | — | — |
| 2023-01-03 | $7.98 | $7.98 | 53,300 | — | — |