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
- 1988-03-10 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 | $6.35 | $6.35 | 1,451,600 | — | — |
| 2023-12-28 | $6.64 | $6.64 | 1,313,500 | — | — |
| 2023-12-27 | $6.66 | $6.66 | 1,452,100 | — | — |
| 2023-12-26 | $6.79 | $6.79 | 2,207,800 | — | — |
| 2023-12-22 | $6.21 | $6.21 | 1,541,000 | — | — |
| 2023-12-21 | $6.27 | $6.27 | 1,700,900 | — | — |
| 2023-12-20 | $5.99 | $5.99 | 1,714,200 | — | — |
| 2023-12-19 | $6.26 | $6.26 | 1,615,800 | — | — |
| 2023-12-18 | $6.15 | $6.15 | 2,156,300 | — | — |
| 2023-12-15 | $6.41 | $6.41 | 5,415,500 | — | — |
| 2023-12-14 | $6.60 | $6.60 | 3,104,400 | — | — |
| 2023-12-13 | $6.23 | $6.23 | 2,061,500 | — | — |
| 2023-12-12 | $5.81 | $5.81 | 2,238,500 | — | — |
| 2023-12-11 | $5.94 | $5.94 | 1,776,600 | — | — |
| 2023-12-08 | $5.92 | $5.92 | 1,622,700 | — | — |
| 2023-12-07 | $5.93 | $5.93 | 3,281,400 | — | — |
| 2023-12-06 | $5.54 | $5.54 | 2,407,900 | — | — |
| 2023-12-05 | $5.66 | $5.66 | 1,740,300 | — | — |
| 2023-12-04 | $5.72 | $5.72 | 2,188,800 | — | — |
| 2023-12-01 | $5.80 | $5.80 | 2,899,000 | — | — |
| 2023-11-30 | $5.34 | $5.34 | 2,268,700 | — | — |
| 2023-11-29 | $5.33 | $5.33 | 2,231,400 | — | — |
| 2023-11-28 | $5.37 | $5.37 | 1,647,400 | — | — |
| 2023-11-27 | $5.31 | $5.31 | 2,699,700 | — | — |
| 2023-11-24 | $5.38 | $5.38 | 4,572,100 | — | — |
| 2023-11-22 | $4.64 | $4.64 | 919,200 | — | — |
| 2023-11-21 | $4.64 | $4.64 | 1,316,900 | — | — |
| 2023-11-20 | $4.83 | $4.83 | 1,724,500 | — | — |
| 2023-11-17 | $4.84 | $4.84 | 2,391,100 | — | — |
| 2023-11-16 | $4.45 | $4.45 | 1,975,500 | — | — |
| 2023-11-15 | $4.54 | $4.54 | 4,251,000 | — | — |
| 2023-11-14 | $4.68 | $4.68 | 2,174,500 | — | — |
| 2023-11-13 | $4.19 | $4.19 | 1,117,000 | — | — |
| 2023-11-10 | $4.19 | $4.19 | 1,581,300 | — | — |
| 2023-11-09 | $4.14 | $4.14 | 1,822,600 | — | — |
| 2023-11-08 | $4.33 | $4.33 | 2,992,400 | — | — |
| 2023-11-07 | $4.22 | $4.22 | 1,669,500 | — | — |
| 2023-11-06 | $4.24 | $4.24 | 1,881,000 | — | — |
| 2023-11-03 | $4.38 | $4.38 | 2,091,000 | — | — |
| 2023-11-02 | $4.07 | $4.07 | 2,110,600 | — | — |
| 2023-11-01 | $3.66 | $3.66 | 1,234,500 | — | — |
| 2023-10-31 | $3.73 | $3.73 | 1,353,600 | — | — |
| 2023-10-30 | $3.71 | $3.71 | 1,661,000 | — | — |
| 2023-10-27 | $3.56 | $3.56 | 2,831,600 | — | — |
| 2023-10-26 | $3.68 | $3.68 | 3,046,900 | — | — |
| 2023-10-25 | $3.93 | $3.93 | 4,369,500 | — | — |
| 2023-10-24 | $4.41 | $4.41 | 1,892,200 | — | — |
| 2023-10-23 | $4.11 | $4.11 | 1,817,900 | — | — |
| 2023-10-20 | $4.44 | $4.44 | 2,673,200 | — | — |
| 2023-10-19 | $4.41 | $4.41 | 2,176,400 | — | — |
| 2023-10-18 | $4.28 | $4.28 | 1,803,300 | — | — |
| 2023-10-17 | $4.49 | $4.49 | 3,284,800 | — | — |
| 2023-10-16 | $4.12 | $4.12 | 2,705,300 | — | — |
| 2023-10-13 | $3.87 | $3.87 | 1,966,000 | — | — |
| 2023-10-12 | $3.96 | $3.96 | 1,797,100 | — | — |
| 2023-10-11 | $4.14 | $4.14 | 1,227,000 | — | — |
| 2023-10-10 | $4.23 | $4.23 | 1,724,900 | — | — |
| 2023-10-09 | $4.06 | $4.06 | 2,021,300 | — | — |
| 2023-10-06 | $4.23 | $4.23 | 1,465,900 | — | — |
| 2023-10-05 | $4.16 | $4.16 | 1,682,600 | — | — |
| 2023-10-04 | $4.23 | $4.23 | 2,246,200 | — | — |
| 2023-10-03 | $4.41 | $4.41 | 2,464,200 | — | — |
| 2023-10-02 | $4.65 | $4.65 | 2,991,000 | — | — |
| 2023-09-29 | $4.91 | $4.91 | 3,399,600 | — | — |
| 2023-09-28 | $4.62 | $4.62 | 3,542,600 | — | — |
| 2023-09-27 | $4.40 | $4.40 | 2,946,000 | — | — |
| 2023-09-26 | $4.39 | $4.39 | 3,835,500 | — | — |
| 2023-09-25 | $4.42 | $4.42 | 2,852,200 | — | — |
| 2023-09-22 | $4.51 | $4.51 | 2,884,200 | — | — |
| 2023-09-21 | $4.63 | $4.63 | 3,303,100 | — | — |
| 2023-09-20 | $4.85 | $4.85 | 1,914,900 | — | — |
| 2023-09-19 | $4.94 | $4.94 | 2,342,000 | — | — |
| 2023-09-18 | $4.91 | $4.91 | 2,917,600 | — | — |
| 2023-09-15 | $5.06 | $5.06 | 6,457,100 | — | — |
| 2023-09-14 | $5.31 | $5.31 | 3,592,300 | — | — |
| 2023-09-13 | $5.16 | $5.16 | 3,057,700 | — | — |
| 2023-09-12 | $5.24 | $5.24 | 4,434,000 | — | — |
| 2023-09-11 | $5.04 | $5.04 | 2,298,400 | — | — |
| 2023-09-08 | $5.27 | $5.27 | 2,100,400 | — | — |
| 2023-09-07 | $5.30 | $5.30 | 8,109,200 | — | — |
| 2023-09-06 | $5.73 | $5.73 | 1,941,100 | — | — |
| 2023-09-05 | $5.94 | $5.94 | 2,391,500 | — | — |
| 2023-09-01 | $6.22 | $6.22 | 2,034,900 | — | — |
| 2023-08-31 | $6.31 | $6.31 | 5,159,200 | — | — |
| 2023-08-30 | $6.25 | $6.25 | 11,234,400 | — | — |
| 2023-08-29 | $6.13 | $6.13 | 1,939,400 | — | — |
| 2023-08-28 | $6.14 | $6.14 | 1,194,400 | — | — |
| 2023-08-25 | $6.13 | $6.13 | 1,132,900 | — | — |
| 2023-08-24 | $6.04 | $6.04 | 2,479,400 | — | — |
| 2023-08-23 | $6.35 | $6.35 | 1,604,900 | — | — |
| 2023-08-22 | $6.24 | $6.24 | 1,302,400 | — | — |
| 2023-08-21 | $6.28 | $6.28 | 1,633,600 | — | — |
| 2023-08-18 | $6.47 | $6.47 | 2,114,100 | — | — |
| 2023-08-17 | $6.45 | $6.45 | 1,636,200 | — | — |
| 2023-08-16 | $6.57 | $6.57 | 2,005,100 | — | — |
| 2023-08-15 | $6.78 | $6.78 | 1,887,300 | — | — |
| 2023-08-14 | $7.17 | $7.17 | 1,534,800 | — | — |
| 2023-08-11 | $7.06 | $7.06 | 2,100,200 | — | — |
| 2023-08-10 | $7.11 | $7.11 | 3,287,400 | — | — |
| 2023-08-09 | $7.40 | $7.40 | 3,201,600 | — | — |
| 2023-08-08 | $8.08 | $8.08 | 2,295,700 | — | — |
| 2023-08-07 | $7.96 | $7.96 | 1,637,800 | — | — |
| 2023-08-04 | $8.04 | $8.04 | 2,379,600 | — | — |
| 2023-08-03 | $8.23 | $8.23 | 1,237,800 | — | — |
| 2023-08-02 | $8.38 | $8.38 | 1,828,000 | — | — |
| 2023-08-01 | $8.48 | $8.48 | 1,752,900 | — | — |
| 2023-07-31 | $8.71 | $8.71 | 1,621,500 | — | — |
| 2023-07-28 | $8.68 | $8.68 | 3,500,500 | — | — |
| 2023-07-27 | $8.57 | $8.57 | 1,283,700 | — | — |
| 2023-07-26 | $8.87 | $8.87 | 1,053,600 | — | — |
| 2023-07-25 | $8.94 | $8.94 | 1,975,200 | — | — |
| 2023-07-24 | $9.02 | $9.02 | 1,291,000 | — | — |
| 2023-07-21 | $8.99 | $8.99 | 1,277,800 | — | — |
| 2023-07-20 | $9.28 | $9.28 | 1,585,800 | — | — |
| 2023-07-19 | $9.76 | $9.76 | 1,845,100 | — | — |
| 2023-07-18 | $9.69 | $9.69 | 1,935,900 | — | — |
| 2023-07-17 | $9.62 | $9.62 | 3,226,300 | — | — |
| 2023-07-14 | $10.07 | $10.07 | 1,500,200 | — | — |
| 2023-07-13 | $10.45 | $10.45 | 2,657,600 | — | — |
| 2023-07-12 | $10.73 | $10.73 | 1,170,900 | — | — |
| 2023-07-11 | $10.57 | $10.57 | 1,543,800 | — | — |
| 2023-07-10 | $10.47 | $10.47 | 2,249,700 | — | — |
| 2023-07-07 | $9.55 | $9.55 | 960,600 | — | — |
| 2023-07-06 | $9.39 | $9.39 | 1,241,700 | — | — |
| 2023-07-05 | $9.49 | $9.49 | 1,460,600 | — | — |
| 2023-07-03 | $9.91 | $9.91 | 513,800 | — | — |
| 2023-06-30 | $9.93 | $9.93 | 2,222,300 | — | — |
| 2023-06-29 | $10.09 | $10.09 | 1,603,300 | — | — |
| 2023-06-28 | $9.86 | $9.86 | 1,690,000 | — | — |
| 2023-06-27 | $10.03 | $10.03 | 2,085,400 | — | — |
| 2023-06-26 | $9.10 | $9.10 | 1,102,400 | — | — |
| 2023-06-23 | $8.93 | $8.93 | 1,822,000 | — | — |
| 2023-06-22 | $9.26 | $9.26 | 800,500 | — | — |
| 2023-06-21 | $9.41 | $9.41 | 1,042,400 | — | — |
| 2023-06-20 | $9.59 | $9.59 | 1,497,500 | — | — |
| 2023-06-16 | $9.44 | $9.44 | 3,888,100 | — | — |
| 2023-06-15 | $9.63 | $9.63 | 1,033,000 | — | — |
| 2023-06-14 | $9.57 | $9.57 | 1,412,000 | — | — |
| 2023-06-13 | $9.93 | $9.93 | 996,700 | — | — |
| 2023-06-12 | $9.92 | $9.92 | 1,195,800 | — | — |
| 2023-06-09 | $9.78 | $9.78 | 832,600 | — | — |
| 2023-06-08 | $9.89 | $9.89 | 1,273,800 | — | — |
| 2023-06-07 | $9.93 | $9.93 | 2,229,700 | — | — |
| 2023-06-06 | $9.54 | $9.54 | 1,742,500 | — | — |
| 2023-06-05 | $9.19 | $9.19 | 1,295,900 | — | — |
| 2023-06-02 | $9.28 | $9.28 | 3,615,200 | — | — |
| 2023-06-01 | $8.33 | $8.33 | 1,321,800 | — | — |
| 2023-05-31 | $8.20 | $8.20 | 1,517,800 | — | — |
| 2023-05-30 | $8.19 | $8.19 | 1,189,000 | — | — |
| 2023-05-26 | $7.99 | $7.99 | 945,400 | — | — |
| 2023-05-25 | $8.01 | $8.01 | 1,639,600 | — | — |
| 2023-05-24 | $8.27 | $8.27 | 1,066,400 | — | — |
| 2023-05-23 | $8.55 | $8.55 | 998,900 | — | — |
| 2023-05-22 | $8.41 | $8.41 | 1,074,400 | — | — |
| 2023-05-19 | $8.34 | $8.34 | 994,500 | — | — |
| 2023-05-18 | $8.55 | $8.55 | 765,100 | — | — |
| 2023-05-17 | $8.55 | $8.55 | 871,200 | — | — |
| 2023-05-16 | $8.29 | $8.29 | 865,400 | — | — |
| 2023-05-15 | $8.34 | $8.34 | 1,130,700 | — | — |
| 2023-05-12 | $8.21 | $8.21 | 918,500 | — | — |
| 2023-05-11 | $8.42 | $8.42 | 859,000 | — | — |
| 2023-05-10 | $8.60 | $8.60 | 1,194,300 | — | — |
| 2023-05-09 | $8.27 | $8.27 | 3,167,300 | — | — |
| 2023-05-08 | $9.09 | $9.09 | 1,315,900 | — | — |
| 2023-05-05 | $9.13 | $9.13 | 972,300 | — | — |
| 2023-05-04 | $8.73 | $8.73 | 965,100 | — | — |
| 2023-05-03 | $8.85 | $8.85 | 1,081,000 | — | — |
| 2023-05-02 | $8.97 | $8.97 | 745,700 | — | — |
| 2023-05-01 | $9.19 | $9.19 | 566,300 | — | — |
| 2023-04-28 | $9.16 | $9.16 | 1,112,600 | — | — |
| 2023-04-27 | $8.87 | $8.87 | 742,700 | — | — |
| 2023-04-26 | $8.60 | $8.60 | 974,100 | — | — |
| 2023-04-25 | $8.80 | $8.80 | 1,009,800 | — | — |
| 2023-04-24 | $9.18 | $9.18 | 755,800 | — | — |
| 2023-04-21 | $9.13 | $9.13 | 897,900 | — | — |
| 2023-04-20 | $9.04 | $9.04 | 990,300 | — | — |
| 2023-04-19 | $9.28 | $9.28 | 1,395,800 | — | — |
| 2023-04-18 | $9.08 | $9.08 | 724,100 | — | — |
| 2023-04-17 | $9.43 | $9.43 | 687,900 | — | — |
| 2023-04-14 | $9.37 | $9.37 | 867,900 | — | — |
| 2023-04-13 | $9.65 | $9.65 | 649,700 | — | — |
| 2023-04-12 | $9.48 | $9.48 | 784,600 | — | — |
| 2023-04-11 | $9.88 | $9.88 | 1,104,600 | — | — |
| 2023-04-10 | $9.98 | $9.98 | 827,200 | — | — |
| 2023-04-06 | $9.62 | $9.62 | 722,800 | — | — |
| 2023-04-05 | $9.74 | $9.74 | 961,700 | — | — |
| 2023-04-04 | $10.18 | $10.18 | 841,200 | — | — |
| 2023-04-03 | $10.61 | $10.61 | 1,111,900 | — | — |
| 2023-03-31 | $10.72 | $10.72 | 1,423,500 | — | — |
| 2023-03-30 | $10.18 | $10.18 | 737,500 | — | — |
| 2023-03-29 | $10.22 | $10.22 | 1,224,100 | — | — |
| 2023-03-28 | $9.68 | $9.68 | 825,700 | — | — |
| 2023-03-27 | $9.86 | $9.86 | 742,000 | — | — |
| 2023-03-24 | $10.13 | $10.13 | 643,400 | — | — |
| 2023-03-23 | $10.17 | $10.17 | 944,700 | — | — |
| 2023-03-22 | $10.01 | $10.01 | 1,033,000 | — | — |
| 2023-03-21 | $10.30 | $10.30 | 1,001,500 | — | — |
| 2023-03-20 | $9.79 | $9.79 | 1,518,800 | — | — |
| 2023-03-17 | $10.00 | $10.00 | 3,115,300 | — | — |
| 2023-03-16 | $10.55 | $10.55 | 890,000 | — | — |
| 2023-03-15 | $10.17 | $10.17 | 1,195,300 | — | — |
| 2023-03-14 | $10.36 | $10.36 | 1,181,300 | — | — |
| 2023-03-13 | $10.23 | $10.23 | 1,086,400 | — | — |
| 2023-03-10 | $10.23 | $10.23 | 1,346,100 | — | — |
| 2023-03-09 | $10.27 | $10.27 | 998,000 | — | — |
| 2023-03-08 | $10.69 | $10.69 | 944,600 | — | — |
| 2023-03-07 | $10.81 | $10.81 | 1,390,800 | — | — |
| 2023-03-06 | $11.03 | $11.03 | 1,537,000 | — | — |
| 2023-03-03 | $11.38 | $11.38 | 1,622,200 | — | — |
| 2023-03-02 | $10.54 | $10.54 | 1,637,300 | — | — |
| 2023-03-01 | $11.11 | $11.11 | 3,766,400 | — | — |
| 2023-02-28 | $9.79 | $9.79 | 1,991,300 | — | — |
| 2023-02-27 | $10.08 | $10.08 | 1,111,700 | — | — |
| 2023-02-24 | $9.98 | $9.98 | 1,695,100 | — | — |
| 2023-02-23 | $10.65 | $10.65 | 963,800 | — | — |
| 2023-02-22 | $10.69 | $10.69 | 1,234,400 | — | — |
| 2023-02-21 | $10.46 | $10.46 | 911,700 | — | — |
| 2023-02-17 | $11.16 | $11.16 | 1,126,800 | — | — |
| 2023-02-16 | $11.40 | $11.40 | 1,301,300 | — | — |
| 2023-02-15 | $11.66 | $11.66 | 1,147,700 | — | — |
| 2023-02-14 | $11.07 | $11.07 | 1,045,600 | — | — |
| 2023-02-13 | $10.97 | $10.97 | 600,300 | — | — |
| 2023-02-10 | $10.75 | $10.75 | 886,900 | — | — |
| 2023-02-09 | $10.81 | $10.81 | 861,900 | — | — |
| 2023-02-08 | $11.21 | $11.21 | 918,100 | — | — |
| 2023-02-07 | $11.48 | $11.48 | 1,070,200 | — | — |
| 2023-02-06 | $11.31 | $11.31 | 1,203,500 | — | — |
| 2023-02-03 | $12.02 | $12.02 | 2,262,200 | — | — |
| 2023-02-02 | $12.39 | $12.39 | 2,329,400 | — | — |
| 2023-02-01 | $11.01 | $11.01 | 1,343,900 | — | — |
| 2023-01-31 | $10.86 | $10.86 | 1,042,400 | — | — |
| 2023-01-30 | $10.30 | $10.30 | 851,000 | — | — |
| 2023-01-27 | $10.76 | $10.76 | 2,405,200 | — | — |
| 2023-01-26 | $10.13 | $10.13 | 1,448,300 | — | — |
| 2023-01-25 | $9.60 | $9.60 | 798,600 | — | — |
| 2023-01-24 | $9.81 | $9.81 | 771,000 | — | — |
| 2023-01-23 | $10.05 | $10.05 | 1,461,000 | — | — |
| 2023-01-20 | $9.45 | $9.45 | 1,059,500 | — | — |
| 2023-01-19 | $9.03 | $9.03 | 1,030,100 | — | — |
| 2023-01-18 | $9.38 | $9.38 | 1,320,100 | — | — |
| 2023-01-17 | $9.47 | $9.47 | 1,246,000 | — | — |
| 2023-01-13 | $9.14 | $9.14 | 788,900 | — | — |
| 2023-01-12 | $9.00 | $9.00 | 970,900 | — | — |
| 2023-01-11 | $8.94 | $8.94 | 1,036,600 | — | — |
| 2023-01-10 | $8.69 | $8.69 | 1,069,700 | — | — |
| 2023-01-09 | $8.43 | $8.43 | 1,449,100 | — | — |
| 2023-01-06 | $8.23 | $8.23 | 895,100 | — | — |
| 2023-01-05 | $8.01 | $8.01 | 864,300 | — | — |
| 2023-01-04 | $7.93 | $7.93 | 1,155,100 | — | — |
| 2023-01-03 | $7.49 | $7.49 | 1,205,400 | — | — |