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
- 1987-06-02 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 | $4.40 | $4.40 | 943,900 | — | — |
| 2023-12-28 | $4.60 | $4.60 | 238,600 | — | — |
| 2023-12-27 | $4.58 | $4.58 | 184,700 | — | — |
| 2023-12-26 | $4.56 | $4.56 | 243,100 | — | — |
| 2023-12-22 | $4.52 | $4.52 | 346,600 | — | — |
| 2023-12-21 | $4.60 | $4.60 | 258,500 | — | — |
| 2023-12-20 | $4.52 | $4.52 | 699,800 | — | — |
| 2023-12-19 | $4.61 | $4.61 | 792,500 | — | — |
| 2023-12-18 | $4.46 | $4.46 | 924,000 | — | — |
| 2023-12-15 | $4.50 | $4.50 | 931,900 | — | — |
| 2023-12-14 | $4.57 | $4.57 | 748,900 | — | — |
| 2023-12-13 | $4.34 | $4.34 | 578,700 | — | — |
| 2023-12-12 | $4.09 | $4.09 | 418,600 | — | — |
| 2023-12-11 | $4.07 | $4.07 | 619,900 | — | — |
| 2023-12-08 | $4.12 | $4.12 | 639,300 | — | — |
| 2023-12-07 | $3.99 | $3.99 | 441,000 | — | — |
| 2023-12-06 | $3.84 | $3.84 | 486,200 | — | — |
| 2023-12-05 | $3.68 | $3.68 | 469,600 | — | — |
| 2023-12-04 | $3.85 | $3.85 | 473,900 | — | — |
| 2023-12-01 | $3.82 | $3.82 | 533,800 | — | — |
| 2023-11-30 | $3.78 | $3.78 | 334,800 | — | — |
| 2023-11-29 | $3.92 | $3.92 | 501,600 | — | — |
| 2023-11-28 | $3.82 | $3.82 | 704,300 | — | — |
| 2023-11-27 | $3.96 | $3.96 | 332,000 | — | — |
| 2023-11-24 | $4.01 | $4.01 | 165,800 | — | — |
| 2023-11-22 | $4.01 | $4.01 | 437,000 | — | — |
| 2023-11-21 | $4.11 | $4.11 | 443,400 | — | — |
| 2023-11-20 | $4.16 | $4.16 | 1,165,900 | — | — |
| 2023-11-17 | $4.51 | $4.51 | 805,000 | — | — |
| 2023-11-16 | $4.69 | $4.69 | 278,600 | — | — |
| 2023-11-15 | $4.78 | $4.78 | 189,800 | — | — |
| 2023-11-14 | $4.76 | $4.76 | 417,600 | — | — |
| 2023-11-13 | $4.34 | $4.34 | 171,100 | — | — |
| 2023-11-10 | $4.45 | $4.45 | 228,900 | — | — |
| 2023-11-09 | $4.37 | $4.37 | 439,200 | — | — |
| 2023-11-08 | $4.45 | $4.45 | 210,500 | — | — |
| 2023-11-07 | $4.46 | $4.46 | 219,800 | — | — |
| 2023-11-06 | $4.48 | $4.48 | 456,800 | — | — |
| 2023-11-03 | $4.52 | $4.52 | 330,600 | — | — |
| 2023-11-02 | $4.39 | $4.39 | 212,900 | — | — |
| 2023-11-01 | $4.25 | $4.25 | 296,700 | — | — |
| 2023-10-31 | $4.16 | $4.16 | 321,300 | — | — |
| 2023-10-30 | $4.10 | $4.10 | 142,900 | — | — |
| 2023-10-27 | $4.03 | $4.03 | 272,500 | — | — |
| 2023-10-26 | $4.11 | $4.11 | 224,200 | — | — |
| 2023-10-25 | $4.04 | $4.04 | 445,100 | — | — |
| 2023-10-24 | $4.08 | $4.08 | 324,100 | — | — |
| 2023-10-23 | $4.17 | $4.17 | 291,400 | — | — |
| 2023-10-20 | $4.31 | $4.31 | 175,900 | — | — |
| 2023-10-19 | $4.32 | $4.32 | 198,400 | — | — |
| 2023-10-18 | $4.34 | $4.34 | 415,400 | — | — |
| 2023-10-17 | $4.40 | $4.40 | 305,200 | — | — |
| 2023-10-16 | $4.25 | $4.25 | 161,200 | — | — |
| 2023-10-13 | $4.11 | $4.11 | 186,300 | — | — |
| 2023-10-12 | $4.15 | $4.15 | 350,200 | — | — |
| 2023-10-11 | $4.32 | $4.32 | 192,800 | — | — |
| 2023-10-10 | $4.46 | $4.46 | 316,500 | — | — |
| 2023-10-09 | $4.32 | $4.32 | 235,600 | — | — |
| 2023-10-06 | $4.45 | $4.45 | 273,600 | — | — |
| 2023-10-05 | $4.36 | $4.36 | 246,000 | — | — |
| 2023-10-04 | $4.41 | $4.41 | 210,000 | — | — |
| 2023-10-03 | $4.43 | $4.43 | 373,900 | — | — |
| 2023-10-02 | $4.52 | $4.52 | 540,600 | — | — |
| 2023-09-29 | $4.48 | $4.48 | 3,135,600 | — | — |
| 2023-09-28 | $4.35 | $4.35 | 561,100 | — | — |
| 2023-09-27 | $4.14 | $4.14 | 1,049,300 | — | — |
| 2023-09-26 | $4.16 | $4.16 | 1,038,000 | — | — |
| 2023-09-25 | $4.24 | $4.24 | 591,500 | — | — |
| 2023-09-22 | $4.31 | $4.31 | 245,200 | — | — |
| 2023-09-21 | $4.35 | $4.35 | 1,396,300 | — | — |
| 2023-09-20 | $4.47 | $4.47 | 239,800 | — | — |
| 2023-09-19 | $4.49 | $4.49 | 214,000 | — | — |
| 2023-09-18 | $4.50 | $4.50 | 329,500 | — | — |
| 2023-09-15 | $4.50 | $4.50 | 537,600 | — | — |
| 2023-09-14 | $4.62 | $4.62 | 270,300 | — | — |
| 2023-09-13 | $4.52 | $4.52 | 347,600 | — | — |
| 2023-09-12 | $4.58 | $4.58 | 259,600 | — | — |
| 2023-09-11 | $4.61 | $4.61 | 232,600 | — | — |
| 2023-09-08 | $4.52 | $4.52 | 1,461,600 | — | — |
| 2023-09-07 | $4.37 | $4.37 | 691,100 | — | — |
| 2023-09-06 | $4.43 | $4.43 | 226,100 | — | — |
| 2023-09-05 | $4.54 | $4.54 | 325,700 | — | — |
| 2023-09-01 | $4.65 | $4.65 | 538,100 | — | — |
| 2023-08-31 | $4.56 | $4.56 | 1,015,100 | — | — |
| 2023-08-30 | $4.37 | $4.37 | 372,400 | — | — |
| 2023-08-29 | $4.35 | $4.35 | 282,200 | — | — |
| 2023-08-28 | $4.26 | $4.26 | 247,900 | — | — |
| 2023-08-25 | $4.16 | $4.16 | 603,000 | — | — |
| 2023-08-24 | $4.26 | $4.26 | 979,500 | — | — |
| 2023-08-23 | $4.20 | $4.20 | 521,600 | — | — |
| 2023-08-22 | $4.22 | $4.22 | 472,700 | — | — |
| 2023-08-21 | $4.38 | $4.38 | 490,100 | — | — |
| 2023-08-18 | $4.44 | $4.44 | 531,900 | — | — |
| 2023-08-17 | $4.51 | $4.51 | 395,100 | — | — |
| 2023-08-16 | $4.55 | $4.55 | 407,700 | — | — |
| 2023-08-15 | $4.63 | $4.63 | 334,600 | — | — |
| 2023-08-14 | $4.88 | $4.88 | 225,300 | — | — |
| 2023-08-11 | $4.98 | $4.98 | 231,400 | — | — |
| 2023-08-10 | $5.02 | $5.02 | 272,300 | — | — |
| 2023-08-09 | $4.95 | $4.95 | 225,800 | — | — |
| 2023-08-08 | $5.03 | $5.03 | 243,900 | — | — |
| 2023-08-07 | $5.15 | $5.15 | 307,900 | — | — |
| 2023-08-04 | $4.98 | $4.98 | 272,500 | — | — |
| 2023-08-03 | $5.02 | $5.02 | 231,300 | — | — |
| 2023-08-02 | $4.95 | $4.95 | 250,100 | — | — |
| 2023-08-01 | $5.00 | $5.00 | 450,900 | — | — |
| 2023-07-31 | $5.16 | $5.16 | 248,800 | — | — |
| 2023-07-28 | $5.19 | $5.19 | 524,400 | — | — |
| 2023-07-27 | $5.07 | $5.07 | 265,100 | — | — |
| 2023-07-26 | $5.15 | $5.15 | 312,000 | — | — |
| 2023-07-25 | $5.08 | $5.08 | 251,000 | — | — |
| 2023-07-24 | $5.11 | $5.11 | 242,400 | — | — |
| 2023-07-21 | $5.01 | $5.01 | 230,000 | — | — |
| 2023-07-20 | $5.01 | $5.01 | 210,800 | — | — |
| 2023-07-19 | $5.03 | $5.03 | 292,200 | — | — |
| 2023-07-18 | $5.06 | $5.06 | 291,700 | — | — |
| 2023-07-17 | $4.91 | $4.91 | 537,000 | — | — |
| 2023-07-14 | $4.72 | $4.72 | 531,800 | — | — |
| 2023-07-13 | $4.76 | $4.76 | 399,500 | — | — |
| 2023-07-12 | $4.90 | $4.90 | 251,900 | — | — |
| 2023-07-11 | $4.96 | $4.96 | 504,500 | — | — |
| 2023-07-10 | $4.95 | $4.95 | 238,900 | — | — |
| 2023-07-07 | $4.94 | $4.94 | 637,200 | — | — |
| 2023-07-06 | $4.82 | $4.82 | 395,100 | — | — |
| 2023-07-05 | $5.03 | $5.03 | 532,100 | — | — |
| 2023-07-03 | $5.06 | $5.06 | 358,000 | — | — |
| 2023-06-30 | $4.90 | $4.90 | 3,108,700 | — | — |
| 2023-06-29 | $4.85 | $4.85 | 697,200 | — | — |
| 2023-06-28 | $4.85 | $4.85 | 705,700 | — | — |
| 2023-06-27 | $4.90 | $4.90 | 786,900 | — | — |
| 2023-06-26 | $5.10 | $5.10 | 933,100 | — | — |
| 2023-06-23 | $4.86 | $4.86 | 2,678,500 | — | — |
| 2023-06-22 | $5.14 | $5.14 | 390,100 | — | — |
| 2023-06-21 | $5.24 | $5.24 | 457,100 | — | — |
| 2023-06-20 | $5.17 | $5.17 | 605,700 | — | — |
| 2023-06-16 | $5.01 | $5.01 | 583,600 | — | — |
| 2023-06-15 | $4.98 | $4.98 | 355,400 | — | — |
| 2023-06-14 | $4.91 | $4.91 | 402,900 | — | — |
| 2023-06-13 | $5.03 | $5.03 | 495,100 | — | — |
| 2023-06-12 | $4.99 | $4.99 | 472,800 | — | — |
| 2023-06-09 | $4.90 | $4.90 | 343,900 | — | — |
| 2023-06-08 | $4.86 | $4.86 | 453,600 | — | — |
| 2023-06-07 | $4.93 | $4.93 | 602,700 | — | — |
| 2023-06-06 | $4.71 | $4.71 | 422,400 | — | — |
| 2023-06-05 | $4.49 | $4.49 | 459,700 | — | — |
| 2023-06-02 | $4.41 | $4.41 | 457,300 | — | — |
| 2023-06-01 | $4.19 | $4.19 | 492,000 | — | — |
| 2023-05-31 | $4.16 | $4.16 | 672,900 | — | — |
| 2023-05-30 | $4.10 | $4.10 | 938,600 | — | — |
| 2023-05-26 | $4.18 | $4.18 | 670,900 | — | — |
| 2023-05-25 | $4.00 | $4.00 | 1,458,600 | — | — |
| 2023-05-24 | $3.81 | $3.81 | 1,019,400 | — | — |
| 2023-05-23 | $3.89 | $3.89 | 891,400 | — | — |
| 2023-05-22 | $4.07 | $4.07 | 412,900 | — | — |
| 2023-05-19 | $4.18 | $4.18 | 1,184,400 | — | — |
| 2023-05-18 | $4.53 | $4.53 | 628,000 | — | — |
| 2023-05-17 | $4.55 | $4.55 | 495,600 | — | — |
| 2023-05-16 | $4.40 | $4.40 | 481,800 | — | — |
| 2023-05-15 | $4.45 | $4.45 | 252,000 | — | — |
| 2023-05-12 | $4.45 | $4.45 | 357,400 | — | — |
| 2023-05-11 | $4.37 | $4.37 | 304,500 | — | — |
| 2023-05-10 | $4.35 | $4.35 | 230,600 | — | — |
| 2023-05-09 | $4.35 | $4.35 | 216,400 | — | — |
| 2023-05-08 | $4.45 | $4.45 | 357,300 | — | — |
| 2023-05-05 | $4.49 | $4.49 | 462,500 | — | — |
| 2023-05-04 | $4.33 | $4.33 | 450,200 | — | — |
| 2023-05-03 | $4.35 | $4.35 | 371,300 | — | — |
| 2023-05-02 | $4.44 | $4.44 | 599,400 | — | — |
| 2023-05-01 | $4.46 | $4.46 | 543,200 | — | — |
| 2023-04-28 | $4.39 | $4.39 | 613,400 | — | — |
| 2023-04-27 | $4.37 | $4.37 | 517,400 | — | — |
| 2023-04-26 | $4.53 | $4.53 | 601,500 | — | — |
| 2023-04-25 | $4.42 | $4.42 | 401,000 | — | — |
| 2023-04-24 | $4.60 | $4.60 | 1,019,700 | — | — |
| 2023-04-21 | $4.65 | $4.65 | 958,500 | — | — |
| 2023-04-20 | $4.74 | $4.74 | 778,800 | — | — |
| 2023-04-19 | $4.68 | $4.68 | 831,800 | — | — |
| 2023-04-18 | $4.89 | $4.89 | 494,400 | — | — |
| 2023-04-17 | $5.05 | $5.05 | 921,600 | — | — |
| 2023-04-14 | $4.91 | $4.91 | 1,096,400 | — | — |
| 2023-04-13 | $4.97 | $4.97 | 1,114,000 | — | — |
| 2023-04-12 | $5.15 | $5.15 | 704,400 | — | — |
| 2023-04-11 | $5.45 | $5.45 | 475,400 | — | — |
| 2023-04-10 | $5.43 | $5.43 | 514,000 | — | — |
| 2023-04-06 | $5.49 | $5.49 | 318,300 | — | — |
| 2023-04-05 | $5.46 | $5.46 | 415,600 | — | — |
| 2023-04-04 | $5.58 | $5.58 | 412,200 | — | — |
| 2023-04-03 | $5.69 | $5.69 | 456,100 | — | — |
| 2023-03-31 | $5.51 | $5.51 | 2,490,700 | — | — |
| 2023-03-30 | $5.34 | $5.34 | 467,500 | — | — |
| 2023-03-29 | $5.28 | $5.28 | 635,600 | — | — |
| 2023-03-28 | $5.19 | $5.19 | 546,600 | — | — |
| 2023-03-27 | $5.03 | $5.03 | 594,400 | — | — |
| 2023-03-24 | $5.10 | $5.10 | 636,300 | — | — |
| 2023-03-23 | $5.18 | $5.18 | 890,100 | — | — |
| 2023-03-22 | $5.12 | $5.12 | 716,200 | — | — |
| 2023-03-21 | $5.16 | $5.16 | 710,400 | — | — |
| 2023-03-20 | $5.20 | $5.20 | 1,197,400 | — | — |
| 2023-03-17 | $5.43 | $5.43 | 2,531,600 | — | — |
| 2023-03-16 | $6.16 | $6.16 | 1,678,600 | — | — |
| 2023-03-15 | $5.72 | $5.72 | 998,600 | — | — |
| 2023-03-14 | $5.90 | $5.90 | 1,069,500 | — | — |
| 2023-03-13 | $5.66 | $5.66 | 1,159,500 | — | — |
| 2023-03-10 | $6.00 | $6.00 | 721,100 | — | — |
| 2023-03-09 | $6.13 | $6.13 | 611,500 | — | — |
| 2023-03-08 | $6.04 | $6.04 | 449,000 | — | — |
| 2023-03-07 | $5.87 | $5.87 | 509,800 | — | — |
| 2023-03-06 | $5.86 | $5.86 | 921,300 | — | — |
| 2023-03-03 | $6.20 | $6.20 | 345,200 | — | — |
| 2023-03-02 | $6.06 | $6.06 | 401,600 | — | — |
| 2023-03-01 | $6.00 | $6.00 | 335,900 | — | — |
| 2023-02-28 | $5.98 | $5.98 | 341,000 | — | — |
| 2023-02-27 | $5.91 | $5.91 | 286,400 | — | — |
| 2023-02-24 | $5.91 | $5.91 | 382,300 | — | — |
| 2023-02-23 | $6.03 | $6.03 | 724,900 | — | — |
| 2023-02-22 | $5.94 | $5.94 | 861,800 | — | — |
| 2023-02-21 | $5.81 | $5.81 | 729,100 | — | — |
| 2023-02-17 | $6.22 | $6.22 | 678,300 | — | — |
| 2023-02-16 | $6.30 | $6.30 | 683,100 | — | — |
| 2023-02-15 | $6.55 | $6.55 | 322,600 | — | — |
| 2023-02-14 | $6.60 | $6.60 | 445,600 | — | — |
| 2023-02-13 | $6.76 | $6.76 | 513,700 | — | — |
| 2023-02-10 | $6.69 | $6.69 | 561,600 | — | — |
| 2023-02-09 | $6.74 | $6.74 | 404,000 | — | — |
| 2023-02-08 | $6.77 | $6.77 | 692,900 | — | — |
| 2023-02-07 | $6.94 | $6.94 | 672,800 | — | — |
| 2023-02-06 | $7.15 | $7.15 | 576,500 | — | — |
| 2023-02-03 | $7.39 | $7.39 | 628,800 | — | — |
| 2023-02-02 | $7.35 | $7.35 | 628,600 | — | — |
| 2023-02-01 | $7.39 | $7.39 | 568,000 | — | — |
| 2023-01-31 | $7.13 | $7.13 | 661,100 | — | — |
| 2023-01-30 | $7.12 | $7.12 | 376,500 | — | — |
| 2023-01-27 | $7.36 | $7.36 | 686,000 | — | — |
| 2023-01-26 | $7.43 | $7.43 | 464,200 | — | — |
| 2023-01-25 | $7.34 | $7.34 | 363,800 | — | — |
| 2023-01-24 | $7.20 | $7.20 | 453,700 | — | — |
| 2023-01-23 | $7.14 | $7.14 | 747,500 | — | — |
| 2023-01-20 | $6.90 | $6.90 | 539,800 | — | — |
| 2023-01-19 | $6.56 | $6.56 | 501,600 | — | — |
| 2023-01-18 | $6.77 | $6.77 | 548,000 | — | — |
| 2023-01-17 | $6.99 | $6.99 | 476,300 | — | — |
| 2023-01-13 | $6.99 | $6.99 | 633,700 | — | — |
| 2023-01-12 | $6.95 | $6.95 | 661,600 | — | — |
| 2023-01-11 | $6.99 | $6.99 | 650,900 | — | — |
| 2023-01-10 | $7.02 | $7.02 | 834,600 | — | — |
| 2023-01-09 | $6.76 | $6.76 | 730,500 | — | — |
| 2023-01-06 | $6.74 | $6.74 | 556,200 | — | — |
| 2023-01-05 | $6.69 | $6.69 | 418,400 | — | — |
| 2023-01-04 | $6.80 | $6.80 | 441,300 | — | — |
| 2023-01-03 | $6.54 | $6.54 | 742,900 | — | — |