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
- 1981-08-24 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 | $6.30 | $10.59 | 7,315,300 | — | — |
| 2023-12-28 | $6.33 | $10.64 | 4,440,200 | — | — |
| 2023-12-27 | $6.34 | $10.66 | 8,263,300 | — | — |
| 2023-12-26 | $6.24 | $10.49 | 3,355,600 | — | — |
| 2023-12-22 | $6.22 | $10.45 | 7,644,900 | — | — |
| 2023-12-21 | $6.16 | $10.35 | 13,145,100 | — | — |
| 2023-12-20 | $6.07 | $10.20 | 13,157,100 | — | — |
| 2023-12-19 | $6.09 | $10.23 | 9,497,800 | — | — |
| 2023-12-18 | $5.97 | $10.03 | 8,872,800 | — | — |
| 2023-12-15 | $5.99 | $10.07 | 19,191,200 | — | — |
| 2023-12-14 | $6.04 | $10.15 | 13,696,500 | — | — |
| 2023-12-13 | $5.81 | $9.76 | 16,143,200 | — | — |
| 2023-12-12 | $5.72 | $9.61 | 8,552,000 | — | — |
| 2023-12-11 | $5.68 | $9.55 | 9,155,800 | — | — |
| 2023-12-08 | $5.66 | $9.51 | 12,371,300 | — | — |
| 2023-12-07 | $5.59 | $9.39 | 18,711,400 | — | — |
| 2023-12-06 | $5.56 | $9.34 | 15,698,400 | — | — |
| 2023-12-05 | $5.46 | $9.18 | 51,658,800 | — | — |
| 2023-12-04 | $5.25 | $8.82 | 33,636,100 | — | — |
| 2023-12-01 | $5.02 | $8.44 | 16,053,700 | — | — |
| 2023-11-30 | $4.89 | $8.22 | 8,420,800 | — | — |
| 2023-11-29 | $5.01 | $8.42 | 9,201,800 | — | — |
| 2023-11-28 | $4.94 | $8.30 | 6,614,800 | — | — |
| 2023-11-27 | $4.94 | $8.30 | 5,260,400 | — | — |
| 2023-11-24 | $4.97 | $8.35 | 2,852,000 | — | — |
| 2023-11-22 | $4.94 | $8.30 | 6,275,000 | — | — |
| 2023-11-21 | $4.95 | $8.32 | 6,926,000 | — | — |
| 2023-11-20 | $5.04 | $8.47 | 9,464,500 | — | — |
| 2023-11-17 | $4.92 | $8.27 | 5,156,100 | — | — |
| 2023-11-16 | $4.84 | $8.13 | 8,792,000 | — | — |
| 2023-11-15 | $4.87 | $8.18 | 5,523,000 | — | — |
| 2023-11-14 | $4.80 | $8.07 | 8,138,500 | — | — |
| 2023-11-13 | $4.58 | $7.70 | 8,798,600 | — | — |
| 2023-11-10 | $4.62 | $7.76 | 6,107,300 | — | — |
| 2023-11-09 | $4.61 | $7.75 | 6,150,800 | — | — |
| 2023-11-08 | $4.62 | $7.76 | 8,191,700 | — | — |
| 2023-11-07 | $4.61 | $7.75 | 7,514,300 | — | — |
| 2023-11-06 | $4.64 | $7.80 | 4,553,500 | — | — |
| 2023-11-03 | $4.67 | $7.85 | 7,736,600 | — | — |
| 2023-11-02 | $4.55 | $7.65 | 5,850,100 | — | — |
| 2023-11-01 | $4.43 | $7.45 | 9,344,400 | — | — |
| 2023-10-31 | $4.46 | $7.50 | 12,962,600 | — | — |
| 2023-10-30 | $4.36 | $7.33 | 6,243,900 | — | — |
| 2023-10-27 | $4.36 | $7.33 | 13,606,700 | — | — |
| 2023-10-26 | $4.39 | $7.38 | 17,951,100 | — | — |
| 2023-10-25 | $4.42 | $7.43 | 17,372,300 | — | — |
| 2023-10-24 | $4.43 | $7.45 | 12,176,300 | — | — |
| 2023-10-23 | $4.43 | $7.45 | 9,024,400 | — | — |
| 2023-10-20 | $4.49 | $7.55 | 8,889,900 | — | — |
| 2023-10-19 | $4.42 | $7.43 | 15,488,600 | — | — |
| 2023-10-18 | $4.48 | $7.53 | 17,556,500 | — | — |
| 2023-10-17 | $4.62 | $7.76 | 22,669,300 | — | — |
| 2023-10-16 | $4.76 | $8.00 | 24,042,200 | — | — |
| 2023-10-13 | $4.77 | $8.02 | 10,909,200 | — | — |
| 2023-10-12 | $4.83 | $8.12 | 19,948,200 | — | — |
| 2023-10-11 | $4.70 | $7.90 | 21,597,200 | — | — |
| 2023-10-10 | $4.85 | $8.15 | 9,903,500 | — | — |
| 2023-10-09 | $4.86 | $8.17 | 7,318,600 | — | — |
| 2023-10-06 | $4.76 | $8.00 | 10,624,400 | — | — |
| 2023-10-05 | $4.70 | $7.90 | 10,304,700 | — | — |
| 2023-10-04 | $4.73 | $7.95 | 16,741,500 | — | — |
| 2023-10-03 | $4.84 | $8.13 | 10,709,700 | — | — |
| 2023-10-02 | $4.76 | $8.00 | 11,272,700 | — | — |
| 2023-09-29 | $4.86 | $8.17 | 9,531,300 | — | — |
| 2023-09-28 | $4.79 | $8.05 | 7,265,000 | — | — |
| 2023-09-27 | $4.87 | $7.97 | 6,932,100 | — | — |
| 2023-09-26 | $4.90 | $8.02 | 7,089,700 | — | — |
| 2023-09-25 | $5.00 | $8.19 | 7,900,000 | — | — |
| 2023-09-22 | $5.11 | $8.37 | 5,606,800 | — | — |
| 2023-09-21 | $5.09 | $8.33 | 5,771,700 | — | — |
| 2023-09-20 | $5.15 | $8.43 | 7,548,400 | — | — |
| 2023-09-19 | $5.13 | $8.40 | 3,475,000 | — | — |
| 2023-09-18 | $5.07 | $8.30 | 3,505,200 | — | — |
| 2023-09-15 | $5.06 | $8.29 | 7,714,800 | — | — |
| 2023-09-14 | $5.09 | $8.33 | 4,631,300 | — | — |
| 2023-09-13 | $5.05 | $8.27 | 5,385,200 | — | — |
| 2023-09-12 | $5.11 | $8.37 | 5,518,000 | — | — |
| 2023-09-11 | $5.17 | $8.47 | 4,662,200 | — | — |
| 2023-09-08 | $5.12 | $8.38 | 3,766,400 | — | — |
| 2023-09-07 | $5.20 | $8.51 | 8,710,600 | — | — |
| 2023-09-06 | $5.28 | $8.65 | 7,039,000 | — | — |
| 2023-09-05 | $5.21 | $8.53 | 4,295,600 | — | — |
| 2023-09-01 | $5.14 | $8.42 | 5,735,300 | — | — |
| 2023-08-31 | $5.16 | $8.45 | 4,325,600 | — | — |
| 2023-08-30 | $5.15 | $8.43 | 6,264,200 | — | — |
| 2023-08-29 | $5.12 | $8.38 | 6,273,700 | — | — |
| 2023-08-28 | $5.00 | $8.19 | 5,439,200 | — | — |
| 2023-08-25 | $4.95 | $8.11 | 5,304,600 | — | — |
| 2023-08-24 | $4.89 | $8.01 | 5,866,400 | — | — |
| 2023-08-23 | $4.96 | $8.12 | 6,235,700 | — | — |
| 2023-08-22 | $4.95 | $8.11 | 6,412,000 | — | — |
| 2023-08-21 | $4.94 | $8.09 | 6,760,600 | — | — |
| 2023-08-18 | $4.91 | $8.04 | 7,378,400 | — | — |
| 2023-08-17 | $4.89 | $8.01 | 6,724,500 | — | — |
| 2023-08-16 | $4.84 | $7.93 | 10,980,300 | — | — |
| 2023-08-15 | $4.91 | $8.04 | 6,406,900 | — | — |
| 2023-08-14 | $5.01 | $8.20 | 12,203,500 | — | — |
| 2023-08-11 | $4.94 | $8.09 | 4,769,600 | — | — |
| 2023-08-10 | $5.05 | $8.27 | 9,884,500 | — | — |
| 2023-08-09 | $5.00 | $8.19 | 12,659,600 | — | — |
| 2023-08-08 | $4.97 | $8.14 | 8,337,300 | — | — |
| 2023-08-07 | $5.03 | $8.24 | 6,950,800 | — | — |
| 2023-08-04 | $5.02 | $8.22 | 11,488,200 | — | — |
| 2023-08-03 | $4.91 | $8.04 | 11,904,600 | — | — |
| 2023-08-02 | $5.00 | $8.19 | 13,436,500 | — | — |
| 2023-08-01 | $5.06 | $8.29 | 5,642,600 | — | — |
| 2023-07-31 | $5.05 | $8.27 | 7,760,100 | — | — |
| 2023-07-28 | $5.07 | $8.30 | 4,734,900 | — | — |
| 2023-07-27 | $5.07 | $8.30 | 4,715,300 | — | — |
| 2023-07-26 | $5.16 | $8.45 | 5,351,400 | — | — |
| 2023-07-25 | $5.14 | $8.42 | 6,495,400 | — | — |
| 2023-07-24 | $5.12 | $8.38 | 6,375,400 | — | — |
| 2023-07-21 | $5.04 | $8.25 | 8,388,700 | — | — |
| 2023-07-20 | $5.10 | $8.35 | 18,273,300 | — | — |
| 2023-07-19 | $5.08 | $8.32 | 12,013,100 | — | — |
| 2023-07-18 | $4.91 | $8.04 | 17,602,100 | — | — |
| 2023-07-17 | $4.92 | $8.06 | 20,489,300 | — | — |
| 2023-07-14 | $5.03 | $8.24 | 27,789,100 | — | — |
| 2023-07-13 | $5.74 | $9.40 | 10,887,800 | — | — |
| 2023-07-12 | $5.64 | $9.24 | 13,882,200 | — | — |
| 2023-07-11 | $5.52 | $9.04 | 10,678,200 | — | — |
| 2023-07-10 | $5.38 | $8.81 | 12,394,000 | — | — |
| 2023-07-07 | $5.38 | $8.81 | 10,048,900 | — | — |
| 2023-07-06 | $5.32 | $8.71 | 8,701,400 | — | — |
| 2023-07-05 | $5.36 | $8.78 | 6,577,400 | — | — |
| 2023-07-03 | $5.47 | $8.96 | 2,815,400 | — | — |
| 2023-06-30 | $5.45 | $8.92 | 11,415,300 | — | — |
| 2023-06-29 | $5.35 | $8.76 | 14,811,000 | — | — |
| 2023-06-28 | $5.15 | $8.43 | 10,109,800 | — | — |
| 2023-06-27 | $5.14 | $8.42 | 9,966,000 | — | — |
| 2023-06-26 | $5.06 | $8.29 | 4,393,500 | — | — |
| 2023-06-23 | $5.04 | $8.25 | 10,802,500 | — | — |
| 2023-06-22 | $5.07 | $8.30 | 9,428,000 | — | — |
| 2023-06-21 | $5.21 | $8.53 | 4,274,800 | — | — |
| 2023-06-20 | $5.31 | $8.69 | 5,395,300 | — | — |
| 2023-06-16 | $5.43 | $8.89 | 9,771,200 | — | — |
| 2023-06-15 | $5.42 | $8.88 | 6,364,700 | — | — |
| 2023-06-14 | $5.30 | $8.68 | 8,138,100 | — | — |
| 2023-06-13 | $5.31 | $8.69 | 4,242,400 | — | — |
| 2023-06-12 | $5.29 | $8.66 | 10,074,800 | — | — |
| 2023-06-09 | $5.17 | $8.47 | 6,389,500 | — | — |
| 2023-06-08 | $5.17 | $8.47 | 5,819,900 | — | — |
| 2023-06-07 | $5.18 | $8.48 | 5,920,000 | — | — |
| 2023-06-06 | $5.13 | $8.40 | 5,297,700 | — | — |
| 2023-06-05 | $5.15 | $8.43 | 3,783,100 | — | — |
| 2023-06-02 | $5.23 | $8.56 | 5,085,700 | — | — |
| 2023-06-01 | $5.19 | $8.50 | 5,051,800 | — | — |
| 2023-05-31 | $5.16 | $8.45 | 6,562,100 | — | — |
| 2023-05-30 | $5.22 | $8.55 | 5,580,500 | — | — |
| 2023-05-26 | $5.25 | $8.60 | 7,995,900 | — | — |
| 2023-05-25 | $5.14 | $8.42 | 5,712,100 | — | — |
| 2023-05-24 | $5.12 | $8.38 | 8,097,000 | — | — |
| 2023-05-23 | $5.22 | $8.55 | 8,120,000 | — | — |
| 2023-05-22 | $5.30 | $8.68 | 10,160,400 | — | — |
| 2023-05-19 | $5.27 | $8.63 | 8,962,500 | — | — |
| 2023-05-18 | $5.25 | $8.60 | 7,071,400 | — | — |
| 2023-05-17 | $5.26 | $8.61 | 7,627,200 | — | — |
| 2023-05-16 | $5.18 | $8.48 | 6,937,700 | — | — |
| 2023-05-15 | $5.30 | $8.68 | 5,125,700 | — | — |
| 2023-05-12 | $5.17 | $8.47 | 10,405,000 | — | — |
| 2023-05-11 | $5.15 | $8.43 | 8,614,800 | — | — |
| 2023-05-10 | $5.32 | $8.71 | 13,072,300 | — | — |
| 2023-05-09 | $5.33 | $8.73 | 8,025,200 | — | — |
| 2023-05-08 | $5.46 | $8.94 | 4,776,000 | — | — |
| 2023-05-05 | $5.42 | $8.88 | 7,360,000 | — | — |
| 2023-05-04 | $5.32 | $8.71 | 7,698,800 | — | — |
| 2023-05-03 | $5.35 | $8.76 | 8,629,700 | — | — |
| 2023-05-02 | $5.38 | $8.81 | 8,038,000 | — | — |
| 2023-05-01 | $5.46 | $8.94 | 4,688,100 | — | — |
| 2023-04-28 | $5.49 | $8.99 | 9,476,500 | — | — |
| 2023-04-27 | $5.39 | $8.83 | 12,444,300 | — | — |
| 2023-04-26 | $5.27 | $8.63 | 10,047,300 | — | — |
| 2023-04-25 | $5.23 | $8.56 | 9,998,600 | — | — |
| 2023-04-24 | $5.31 | $8.69 | 6,383,700 | — | — |
| 2023-04-21 | $5.31 | $8.69 | 15,277,700 | — | — |
| 2023-04-20 | $5.31 | $8.69 | 17,790,000 | — | — |
| 2023-04-19 | $5.41 | $8.86 | 19,702,500 | — | — |
| 2023-04-18 | $5.39 | $8.83 | 35,613,600 | — | — |
| 2023-04-17 | $5.92 | $9.69 | 12,331,200 | — | — |
| 2023-04-14 | $5.96 | $9.76 | 11,629,400 | — | — |
| 2023-04-13 | $5.97 | $9.78 | 17,169,600 | — | — |
| 2023-04-12 | $5.80 | $9.50 | 13,118,500 | — | — |
| 2023-04-11 | $5.83 | $9.55 | 5,499,200 | — | — |
| 2023-04-10 | $5.89 | $9.64 | 6,191,600 | — | — |
| 2023-04-06 | $5.88 | $9.63 | 8,825,400 | — | — |
| 2023-04-05 | $5.86 | $9.60 | 8,377,200 | — | — |
| 2023-04-04 | $5.83 | $9.55 | 10,343,300 | — | — |
| 2023-04-03 | $5.80 | $9.50 | 8,838,700 | — | — |
| 2023-03-31 | $5.85 | $9.58 | 5,913,300 | — | — |
| 2023-03-30 | $5.78 | $9.46 | 13,814,400 | — | — |
| 2023-03-29 | $5.57 | $8.91 | 7,954,300 | — | — |
| 2023-03-28 | $5.49 | $8.78 | 7,088,200 | — | — |
| 2023-03-27 | $5.52 | $8.83 | 12,438,500 | — | — |
| 2023-03-24 | $5.46 | $8.73 | 14,852,500 | — | — |
| 2023-03-23 | $5.36 | $8.57 | 8,670,000 | — | — |
| 2023-03-22 | $5.32 | $8.51 | 5,861,100 | — | — |
| 2023-03-21 | $5.39 | $8.62 | 3,488,200 | — | — |
| 2023-03-20 | $5.34 | $8.54 | 11,198,900 | — | — |
| 2023-03-17 | $5.29 | $8.46 | 7,325,800 | — | — |
| 2023-03-16 | $5.36 | $8.57 | 7,940,000 | — | — |
| 2023-03-15 | $5.30 | $8.48 | 9,247,500 | — | — |
| 2023-03-14 | $5.50 | $8.80 | 7,646,000 | — | — |
| 2023-03-13 | $5.47 | $8.75 | 18,083,200 | — | — |
| 2023-03-10 | $5.41 | $8.65 | 8,050,800 | — | — |
| 2023-03-09 | $5.54 | $8.86 | 8,454,200 | — | — |
| 2023-03-08 | $5.52 | $8.83 | 4,145,700 | — | — |
| 2023-03-07 | $5.51 | $8.81 | 5,615,400 | — | — |
| 2023-03-06 | $5.62 | $8.99 | 4,192,400 | — | — |
| 2023-03-03 | $5.70 | $9.12 | 13,284,500 | — | — |
| 2023-03-02 | $5.51 | $8.81 | 7,312,300 | — | — |
| 2023-03-01 | $5.46 | $8.73 | 5,741,200 | — | — |
| 2023-02-28 | $5.50 | $8.80 | 6,220,500 | — | — |
| 2023-02-27 | $5.54 | $8.86 | 10,026,600 | — | — |
| 2023-02-24 | $5.49 | $8.78 | 6,129,400 | — | — |
| 2023-02-23 | $5.59 | $8.94 | 7,338,600 | — | — |
| 2023-02-22 | $5.55 | $8.88 | 8,929,800 | — | — |
| 2023-02-21 | $5.61 | $8.97 | 16,394,100 | — | — |
| 2023-02-17 | $5.76 | $9.21 | 5,377,000 | — | — |
| 2023-02-16 | $5.79 | $9.26 | 7,533,200 | — | — |
| 2023-02-15 | $5.81 | $9.29 | 18,023,700 | — | — |
| 2023-02-14 | $5.80 | $9.28 | 8,001,800 | — | — |
| 2023-02-13 | $5.68 | $9.08 | 4,668,100 | — | — |
| 2023-02-10 | $5.69 | $9.10 | 5,728,500 | — | — |
| 2023-02-09 | $5.72 | $9.15 | 6,546,600 | — | — |
| 2023-02-08 | $5.71 | $9.13 | 7,625,300 | — | — |
| 2023-02-07 | $5.80 | $9.28 | 12,285,900 | — | — |
| 2023-02-06 | $5.73 | $9.16 | 11,880,800 | — | — |
| 2023-02-03 | $5.91 | $9.45 | 17,742,500 | — | — |
| 2023-02-02 | $6.00 | $9.60 | 9,701,000 | — | — |
| 2023-02-01 | $5.88 | $9.40 | 13,641,800 | — | — |
| 2023-01-31 | $5.77 | $9.23 | 8,314,800 | — | — |
| 2023-01-30 | $5.75 | $9.20 | 10,855,000 | — | — |
| 2023-01-27 | $5.82 | $9.31 | 9,869,100 | — | — |
| 2023-01-26 | $5.87 | $9.39 | 10,798,300 | — | — |
| 2023-01-25 | $5.74 | $9.18 | 15,880,700 | — | — |
| 2023-01-24 | $5.73 | $9.16 | 15,182,100 | — | — |
| 2023-01-23 | $5.84 | $9.34 | 13,142,300 | — | — |
| 2023-01-20 | $5.68 | $9.08 | 26,355,100 | — | — |
| 2023-01-19 | $5.93 | $9.48 | 13,281,700 | — | — |
| 2023-01-18 | $6.03 | $9.64 | 11,152,600 | — | — |
| 2023-01-17 | $6.06 | $9.69 | 14,934,800 | — | — |
| 2023-01-13 | $6.06 | $9.69 | 10,924,100 | — | — |
| 2023-01-12 | $6.33 | $10.12 | 28,811,800 | — | — |
| 2023-01-11 | $6.00 | $9.60 | 7,172,800 | — | — |
| 2023-01-10 | $6.06 | $9.69 | 4,832,500 | — | — |
| 2023-01-09 | $6.08 | $9.72 | 5,792,400 | — | — |
| 2023-01-06 | $6.12 | $9.79 | 8,202,400 | — | — |
| 2023-01-05 | $6.00 | $9.60 | 6,861,900 | — | — |
| 2023-01-04 | $6.01 | $9.61 | 10,046,600 | — | — |
| 2023-01-03 | $5.94 | $9.50 | 8,073,600 | — | — |