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
- 1993-11-24 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 | $5.44 | $11.74 | 328,000 | — | — |
| 2023-12-28 | $5.50 | $11.87 | 746,800 | — | — |
| 2023-12-27 | $5.69 | $12.28 | 866,100 | — | — |
| 2023-12-26 | $5.66 | $12.21 | 920,000 | — | — |
| 2023-12-22 | $5.74 | $12.39 | 1,086,000 | — | — |
| 2023-12-21 | $5.56 | $12.00 | 2,350,700 | — | — |
| 2023-12-20 | $5.35 | $11.54 | 1,471,500 | — | — |
| 2023-12-19 | $5.10 | $11.00 | 974,400 | — | — |
| 2023-12-18 | $5.30 | $11.44 | 917,400 | — | — |
| 2023-12-15 | $5.22 | $11.26 | 1,131,700 | — | — |
| 2023-12-14 | $5.43 | $11.72 | 1,208,500 | — | — |
| 2023-12-13 | $5.53 | $11.93 | 1,325,000 | — | — |
| 2023-12-12 | $5.24 | $11.31 | 1,087,000 | — | — |
| 2023-12-11 | $5.37 | $11.59 | 879,200 | — | — |
| 2023-12-08 | $5.34 | $11.52 | 873,300 | — | — |
| 2023-12-07 | $5.24 | $11.31 | 887,700 | — | — |
| 2023-12-06 | $5.31 | $11.46 | 1,072,700 | — | — |
| 2023-12-05 | $5.47 | $11.80 | 918,600 | — | — |
| 2023-12-04 | $5.34 | $11.52 | 736,100 | — | — |
| 2023-12-01 | $5.48 | $11.82 | 906,400 | — | — |
| 2023-11-30 | $5.59 | $12.06 | 833,200 | — | — |
| 2023-11-29 | $5.61 | $12.10 | 1,639,700 | — | — |
| 2023-11-28 | $5.31 | $11.46 | 2,265,800 | — | — |
| 2023-11-27 | $5.66 | $12.21 | 3,879,100 | — | — |
| 2023-11-24 | $5.24 | $11.31 | 1,749,600 | — | — |
| 2023-11-22 | $4.37 | $9.43 | 2,519,400 | — | — |
| 2023-11-21 | $5.00 | $10.79 | 1,065,000 | — | — |
| 2023-11-20 | $5.23 | $11.28 | 3,449,500 | — | — |
| 2023-11-17 | $4.41 | $9.52 | 790,900 | — | — |
| 2023-11-16 | $4.25 | $9.17 | 499,400 | — | — |
| 2023-11-15 | $4.23 | $9.13 | 368,500 | — | — |
| 2023-11-14 | $4.29 | $9.26 | 327,900 | — | — |
| 2023-11-13 | $4.18 | $9.02 | 300,500 | — | — |
| 2023-11-10 | $4.21 | $9.08 | 312,100 | — | — |
| 2023-11-09 | $4.17 | $9.00 | 380,700 | — | — |
| 2023-11-08 | $4.11 | $8.87 | 458,100 | — | — |
| 2023-11-07 | $4.29 | $9.26 | 466,100 | — | — |
| 2023-11-06 | $4.30 | $9.28 | 213,600 | — | — |
| 2023-11-03 | $4.38 | $9.45 | 578,200 | — | — |
| 2023-11-02 | $4.31 | $9.30 | 603,000 | — | — |
| 2023-11-01 | $4.22 | $9.11 | 616,500 | — | — |
| 2023-10-31 | $3.92 | $8.46 | 436,800 | — | — |
| 2023-10-30 | $3.90 | $8.41 | 953,200 | — | — |
| 2023-10-27 | $4.15 | $8.95 | 467,000 | — | — |
| 2023-10-26 | $4.23 | $9.13 | 656,000 | — | — |
| 2023-10-25 | $4.11 | $8.87 | 888,100 | — | — |
| 2023-10-24 | $3.85 | $8.31 | 528,200 | — | — |
| 2023-10-23 | $4.00 | $8.63 | 1,159,200 | — | — |
| 2023-10-20 | $3.99 | $8.61 | 621,300 | — | — |
| 2023-10-19 | $4.10 | $8.85 | 549,300 | — | — |
| 2023-10-18 | $4.23 | $9.13 | 688,000 | — | — |
| 2023-10-17 | $4.31 | $9.30 | 612,200 | — | — |
| 2023-10-16 | $4.19 | $9.04 | 186,100 | — | — |
| 2023-10-13 | $4.10 | $8.85 | 273,500 | — | — |
| 2023-10-12 | $4.24 | $9.15 | 862,500 | — | — |
| 2023-10-11 | $4.26 | $9.19 | 353,700 | — | — |
| 2023-10-10 | $4.15 | $8.95 | 651,900 | — | — |
| 2023-10-09 | $4.24 | $9.15 | 334,000 | — | — |
| 2023-10-06 | $4.28 | $9.23 | 688,100 | — | — |
| 2023-10-05 | $4.23 | $9.13 | 582,100 | — | — |
| 2023-10-04 | $4.08 | $8.80 | 884,300 | — | — |
| 2023-10-03 | $4.02 | $8.67 | 1,252,600 | — | — |
| 2023-10-02 | $4.14 | $8.93 | 766,000 | — | — |
| 2023-09-29 | $4.15 | $8.95 | 568,900 | — | — |
| 2023-09-28 | $4.42 | $9.54 | 274,600 | — | — |
| 2023-09-27 | $4.40 | $9.36 | 570,800 | — | — |
| 2023-09-26 | $4.44 | $9.44 | 784,900 | — | — |
| 2023-09-25 | $4.56 | $9.70 | 543,600 | — | — |
| 2023-09-22 | $4.72 | $10.04 | 378,000 | — | — |
| 2023-09-21 | $4.84 | $10.29 | 565,900 | — | — |
| 2023-09-20 | $4.91 | $10.44 | 447,500 | — | — |
| 2023-09-19 | $5.05 | $10.74 | 393,400 | — | — |
| 2023-09-18 | $5.20 | $11.06 | 442,800 | — | — |
| 2023-09-15 | $5.06 | $10.76 | 585,400 | — | — |
| 2023-09-14 | $5.11 | $10.87 | 463,000 | — | — |
| 2023-09-13 | $4.99 | $10.61 | 447,800 | — | — |
| 2023-09-12 | $5.02 | $10.67 | 657,900 | — | — |
| 2023-09-11 | $4.89 | $10.40 | 693,200 | — | — |
| 2023-09-08 | $4.92 | $10.46 | 968,500 | — | — |
| 2023-09-07 | $5.30 | $11.27 | 500,900 | — | — |
| 2023-09-06 | $5.34 | $11.35 | 584,200 | — | — |
| 2023-09-05 | $5.33 | $11.33 | 525,500 | — | — |
| 2023-09-01 | $5.49 | $11.67 | 579,600 | — | — |
| 2023-08-31 | $5.72 | $12.16 | 685,700 | — | — |
| 2023-08-30 | $5.75 | $12.23 | 604,000 | — | — |
| 2023-08-29 | $5.97 | $12.69 | 876,700 | — | — |
| 2023-08-28 | $5.83 | $12.40 | 772,700 | — | — |
| 2023-08-25 | $5.44 | $11.57 | 681,500 | — | — |
| 2023-08-24 | $5.07 | $10.78 | 583,800 | — | — |
| 2023-08-23 | $5.18 | $10.86 | 676,300 | — | — |
| 2023-08-22 | $5.01 | $10.50 | 615,000 | — | — |
| 2023-08-21 | $4.88 | $10.23 | 259,800 | — | — |
| 2023-08-18 | $4.93 | $10.33 | 444,000 | — | — |
| 2023-08-17 | $4.93 | $10.33 | 557,900 | — | — |
| 2023-08-16 | $5.19 | $10.88 | 683,800 | — | — |
| 2023-08-15 | $5.18 | $10.86 | 776,800 | — | — |
| 2023-08-14 | $5.32 | $11.15 | 1,261,700 | — | — |
| 2023-08-11 | $5.39 | $11.30 | 709,700 | — | — |
| 2023-08-10 | $5.43 | $11.20 | 592,700 | — | — |
| 2023-08-09 | $5.33 | $11.00 | 640,000 | — | — |
| 2023-08-08 | $5.43 | $11.20 | 638,800 | — | — |
| 2023-08-07 | $5.22 | $10.77 | 331,600 | — | — |
| 2023-08-04 | $5.27 | $10.87 | 307,100 | — | — |
| 2023-08-03 | $5.13 | $10.59 | 336,500 | — | — |
| 2023-08-02 | $5.24 | $10.81 | 426,500 | — | — |
| 2023-08-01 | $5.49 | $11.33 | 332,400 | — | — |
| 2023-07-31 | $5.66 | $11.68 | 202,000 | — | — |
| 2023-07-28 | $5.68 | $11.72 | 458,500 | — | — |
| 2023-07-27 | $5.53 | $11.41 | 1,223,900 | — | — |
| 2023-07-26 | $6.03 | $12.44 | 468,300 | — | — |
| 2023-07-25 | $5.90 | $12.17 | 719,400 | — | — |
| 2023-07-24 | $5.92 | $12.22 | 865,900 | — | — |
| 2023-07-21 | $6.03 | $12.44 | 794,100 | — | — |
| 2023-07-20 | $5.89 | $12.03 | 413,000 | — | — |
| 2023-07-19 | $5.74 | $11.73 | 667,000 | — | — |
| 2023-07-18 | $5.97 | $12.20 | 450,800 | — | — |
| 2023-07-17 | $6.01 | $12.28 | 750,500 | — | — |
| 2023-07-14 | $5.61 | $11.46 | 679,200 | — | — |
| 2023-07-13 | $6.00 | $12.26 | 1,096,600 | — | — |
| 2023-07-12 | $5.89 | $12.03 | 433,900 | — | — |
| 2023-07-11 | $5.83 | $11.91 | 426,600 | — | — |
| 2023-07-10 | $5.82 | $11.89 | 419,900 | — | — |
| 2023-07-07 | $5.92 | $12.09 | 1,038,600 | — | — |
| 2023-07-06 | $5.65 | $11.54 | 837,500 | — | — |
| 2023-07-05 | $6.18 | $12.62 | 873,800 | — | — |
| 2023-07-03 | $6.19 | $12.65 | 371,000 | — | — |
| 2023-06-30 | $6.13 | $12.52 | 468,100 | — | — |
| 2023-06-29 | $6.19 | $12.65 | 758,400 | — | — |
| 2023-06-28 | $6.14 | $12.54 | 788,100 | — | — |
| 2023-06-27 | $6.10 | $12.46 | 1,203,300 | — | — |
| 2023-06-26 | $6.31 | $12.89 | 1,065,200 | — | — |
| 2023-06-23 | $6.10 | $12.46 | 869,600 | — | — |
| 2023-06-22 | $5.98 | $12.22 | 706,300 | — | — |
| 2023-06-21 | $6.27 | $12.81 | 1,287,600 | — | — |
| 2023-06-20 | $6.12 | $12.50 | 821,300 | — | — |
| 2023-06-16 | $5.89 | $12.03 | 1,148,100 | — | — |
| 2023-06-15 | $5.57 | $11.38 | 849,300 | — | — |
| 2023-06-14 | $5.50 | $11.24 | 675,100 | — | — |
| 2023-06-13 | $5.40 | $11.03 | 501,700 | — | — |
| 2023-06-12 | $5.34 | $10.91 | 570,300 | — | — |
| 2023-06-09 | $5.38 | $10.99 | 741,000 | — | — |
| 2023-06-08 | $5.24 | $10.70 | 968,200 | — | — |
| 2023-06-07 | $5.44 | $11.11 | 1,127,700 | — | — |
| 2023-06-06 | $5.24 | $10.70 | 1,063,200 | — | — |
| 2023-06-05 | $4.67 | $9.54 | 433,000 | — | — |
| 2023-06-02 | $4.51 | $9.21 | 504,500 | — | — |
| 2023-06-01 | $4.54 | $9.27 | 980,500 | — | — |
| 2023-05-31 | $4.38 | $8.95 | 367,300 | — | — |
| 2023-05-30 | $4.48 | $9.15 | 505,200 | — | — |
| 2023-05-26 | $4.40 | $8.99 | 245,300 | — | — |
| 2023-05-25 | $4.34 | $8.87 | 191,700 | — | — |
| 2023-05-24 | $4.41 | $9.01 | 664,600 | — | — |
| 2023-05-23 | $4.36 | $8.91 | 616,000 | — | — |
| 2023-05-22 | $4.23 | $8.64 | 426,700 | — | — |
| 2023-05-19 | $4.31 | $8.80 | 597,800 | — | — |
| 2023-05-18 | $4.30 | $8.78 | 488,200 | — | — |
| 2023-05-17 | $4.48 | $9.15 | 586,900 | — | — |
| 2023-05-16 | $4.32 | $8.83 | 642,500 | — | — |
| 2023-05-15 | $4.56 | $9.32 | 420,200 | — | — |
| 2023-05-12 | $4.57 | $9.34 | 802,600 | — | — |
| 2023-05-11 | $4.54 | $9.27 | 734,900 | — | — |
| 2023-05-10 | $4.39 | $8.97 | 485,400 | — | — |
| 2023-05-09 | $4.30 | $8.78 | 343,400 | — | — |
| 2023-05-08 | $4.24 | $8.66 | 635,100 | — | — |
| 2023-05-05 | $4.14 | $8.46 | 734,000 | — | — |
| 2023-05-04 | $3.87 | $7.91 | 940,200 | — | — |
| 2023-05-03 | $4.00 | $8.17 | 568,800 | — | — |
| 2023-05-02 | $4.10 | $8.38 | 511,700 | — | — |
| 2023-05-01 | $4.16 | $8.50 | 424,200 | — | — |
| 2023-04-28 | $4.28 | $8.74 | 492,800 | — | — |
| 2023-04-27 | $4.32 | $8.83 | 321,200 | — | — |
| 2023-04-26 | $4.40 | $8.99 | 277,200 | — | — |
| 2023-04-25 | $4.42 | $9.03 | 543,900 | — | — |
| 2023-04-24 | $4.48 | $9.15 | 389,400 | — | — |
| 2023-04-21 | $4.46 | $9.11 | 424,600 | — | — |
| 2023-04-20 | $4.61 | $9.42 | 614,600 | — | — |
| 2023-04-19 | $4.52 | $9.23 | 1,138,600 | — | — |
| 2023-04-18 | $4.89 | $9.99 | 848,400 | — | — |
| 2023-04-17 | $5.02 | $10.25 | 1,559,000 | — | — |
| 2023-04-14 | $4.90 | $10.01 | 673,400 | — | — |
| 2023-04-13 | $4.67 | $9.54 | 538,600 | — | — |
| 2023-04-12 | $4.60 | $9.40 | 582,000 | — | — |
| 2023-04-11 | $4.44 | $9.07 | 735,900 | — | — |
| 2023-04-10 | $4.14 | $8.46 | 570,800 | — | — |
| 2023-04-06 | $3.92 | $8.01 | 147,000 | — | — |
| 2023-04-05 | $3.97 | $8.11 | 605,400 | — | — |
| 2023-04-04 | $3.97 | $8.11 | 544,400 | — | — |
| 2023-04-03 | $4.04 | $8.25 | 495,500 | — | — |
| 2023-03-31 | $3.92 | $8.01 | 496,000 | — | — |
| 2023-03-30 | $4.16 | $8.50 | 573,400 | — | — |
| 2023-03-29 | $4.20 | $8.58 | 728,700 | — | — |
| 2023-03-28 | $4.12 | $8.42 | 776,100 | — | — |
| 2023-03-27 | $4.05 | $8.27 | 657,700 | — | — |
| 2023-03-24 | $3.88 | $7.93 | 254,700 | — | — |
| 2023-03-23 | $3.83 | $7.82 | 733,100 | — | — |
| 2023-03-22 | $3.98 | $8.13 | 641,600 | — | — |
| 2023-03-21 | $4.07 | $8.31 | 710,300 | — | — |
| 2023-03-20 | $3.77 | $7.70 | 432,600 | — | — |
| 2023-03-17 | $3.90 | $7.97 | 719,100 | — | — |
| 2023-03-16 | $4.14 | $8.46 | 743,600 | — | — |
| 2023-03-15 | $3.93 | $8.03 | 1,178,500 | — | — |
| 2023-03-14 | $4.26 | $8.70 | 950,800 | — | — |
| 2023-03-13 | $4.34 | $8.87 | 855,700 | — | — |
| 2023-03-10 | $4.57 | $9.34 | 969,800 | — | — |
| 2023-03-09 | $4.93 | $10.07 | 758,400 | — | — |
| 2023-03-08 | $5.20 | $10.62 | 891,100 | — | — |
| 2023-03-07 | $4.89 | $9.99 | 730,900 | — | — |
| 2023-03-06 | $5.09 | $10.40 | 865,000 | — | — |
| 2023-03-03 | $4.96 | $10.13 | 825,200 | — | — |
| 2023-03-02 | $4.83 | $9.87 | 701,300 | — | — |
| 2023-03-01 | $5.17 | $10.56 | 896,100 | — | — |
| 2023-02-28 | $5.11 | $10.44 | 754,600 | — | — |
| 2023-02-27 | $5.13 | $10.48 | 791,300 | — | — |
| 2023-02-24 | $5.04 | $10.30 | 2,031,300 | — | — |
| 2023-02-23 | $4.79 | $9.79 | 485,800 | — | — |
| 2023-02-22 | $4.59 | $9.38 | 309,100 | — | — |
| 2023-02-21 | $4.66 | $9.52 | 390,000 | — | — |
| 2023-02-17 | $4.64 | $9.48 | 1,194,800 | — | — |
| 2023-02-16 | $4.84 | $9.89 | 1,070,300 | — | — |
| 2023-02-15 | $4.64 | $9.48 | 452,100 | — | — |
| 2023-02-14 | $4.72 | $9.64 | 536,100 | — | — |
| 2023-02-13 | $4.63 | $9.46 | 712,100 | — | — |
| 2023-02-10 | $4.37 | $8.93 | 465,800 | — | — |
| 2023-02-09 | $4.34 | $8.87 | 513,000 | — | — |
| 2023-02-08 | $4.43 | $9.05 | 298,400 | — | — |
| 2023-02-07 | $4.35 | $8.89 | 522,200 | — | — |
| 2023-02-06 | $4.37 | $8.93 | 411,900 | — | — |
| 2023-02-03 | $4.29 | $8.76 | 440,300 | — | — |
| 2023-02-02 | $4.52 | $9.23 | 529,800 | — | — |
| 2023-02-01 | $4.53 | $9.25 | 623,300 | — | — |
| 2023-01-31 | $4.65 | $9.50 | 608,300 | — | — |
| 2023-01-30 | $4.45 | $9.09 | 379,600 | — | — |
| 2023-01-27 | $4.63 | $9.46 | 551,500 | — | — |
| 2023-01-26 | $4.80 | $9.81 | 557,300 | — | — |
| 2023-01-25 | $4.79 | $9.79 | 685,200 | — | — |
| 2023-01-24 | $4.66 | $9.52 | 643,100 | — | — |
| 2023-01-23 | $4.69 | $9.58 | 627,600 | — | — |
| 2023-01-20 | $4.78 | $9.76 | 640,800 | — | — |
| 2023-01-19 | $4.57 | $9.34 | 1,435,000 | — | — |
| 2023-01-18 | $4.47 | $9.13 | 1,923,400 | — | — |
| 2023-01-17 | $4.92 | $10.05 | 893,100 | — | — |
| 2023-01-13 | $4.66 | $9.52 | 753,600 | — | — |
| 2023-01-12 | $4.63 | $9.46 | 1,149,500 | — | — |
| 2023-01-11 | $4.54 | $9.27 | 1,066,200 | — | — |
| 2023-01-10 | $4.20 | $8.58 | 641,700 | — | — |
| 2023-01-09 | $4.25 | $8.68 | 818,000 | — | — |
| 2023-01-06 | $4.19 | $8.56 | 1,250,600 | — | — |
| 2023-01-05 | $4.10 | $8.38 | 1,010,300 | — | — |
| 2023-01-04 | $3.88 | $7.93 | 762,500 | — | — |
| 2023-01-03 | $3.69 | $7.54 | 962,800 | — | — |