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
- 1994-10-11 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 | $5.59 | $61.16 | 45,472 | — | — |
| 2023-12-28 | $5.58 | $61.05 | 69,426 | — | — |
| 2023-12-27 | $5.77 | $63.21 | 48,314 | — | — |
| 2023-12-26 | $5.80 | $63.53 | 119,871 | — | — |
| 2023-12-22 | $5.82 | $63.74 | 123,322 | — | — |
| 2023-12-21 | $5.64 | $61.70 | 56,637 | — | — |
| 2023-12-20 | $5.46 | $59.75 | 126,570 | — | — |
| 2023-12-19 | $5.25 | $57.49 | 70,644 | — | — |
| 2023-12-18 | $5.22 | $57.17 | 84,245 | — | — |
| 2023-12-15 | $5.42 | $59.32 | 59,682 | — | — |
| 2023-12-14 | $5.55 | $60.72 | 71,761 | — | — |
| 2023-12-13 | $5.81 | $61.26 | 59,580 | — | — |
| 2023-12-12 | $5.78 | $60.95 | 41,209 | — | — |
| 2023-12-11 | $5.68 | $59.91 | 71,152 | — | — |
| 2023-12-08 | $5.60 | $58.98 | 109,620 | — | — |
| 2023-12-07 | $5.98 | $63.03 | 37,149 | — | — |
| 2023-12-06 | $6.04 | $63.65 | 52,881 | — | — |
| 2023-12-05 | $6.09 | $64.17 | 56,231 | — | — |
| 2023-12-04 | $5.88 | $61.99 | 66,178 | — | — |
| 2023-12-01 | $5.82 | $61.37 | 90,233 | — | — |
| 2023-11-30 | $5.34 | $56.28 | 31,363 | — | — |
| 2023-11-29 | $5.21 | $54.93 | 47,502 | — | — |
| 2023-11-28 | $5.23 | $55.14 | 60,697 | — | — |
| 2023-11-27 | $5.01 | $52.85 | 71,659 | — | — |
| 2023-11-24 | $5.18 | $54.62 | 38,367 | — | — |
| 2023-11-22 | $5.26 | $55.45 | 82,012 | — | — |
| 2023-11-21 | $5.29 | $55.76 | 71,050 | — | — |
| 2023-11-20 | $5.01 | $52.85 | 38,976 | — | — |
| 2023-11-17 | $4.90 | $51.61 | 72,979 | — | — |
| 2023-11-16 | $4.73 | $49.84 | 55,013 | — | — |
| 2023-11-15 | $4.74 | $49.95 | 24,461 | — | — |
| 2023-11-14 | $4.70 | $49.53 | 51,156 | — | — |
| 2023-11-13 | $4.46 | $47.04 | 39,889 | — | — |
| 2023-11-10 | $4.51 | $47.56 | 53,084 | — | — |
| 2023-11-09 | $4.30 | $45.27 | 102,109 | — | — |
| 2023-11-08 | $4.52 | $47.66 | 80,185 | — | — |
| 2023-11-07 | $4.72 | $49.74 | 53,389 | — | — |
| 2023-11-06 | $4.69 | $49.43 | 57,550 | — | — |
| 2023-11-03 | $4.74 | $49.95 | 173,159 | — | — |
| 2023-11-02 | $4.71 | $49.63 | 98,455 | — | — |
| 2023-11-01 | $4.39 | $46.31 | 90,233 | — | — |
| 2023-10-31 | $4.53 | $47.77 | 86,275 | — | — |
| 2023-10-30 | $4.57 | $48.18 | 90,233 | — | — |
| 2023-10-27 | $4.70 | $49.53 | 121,800 | — | — |
| 2023-10-26 | $4.98 | $52.44 | 60,900 | — | — |
| 2023-10-25 | $5.10 | $53.79 | 31,059 | — | — |
| 2023-10-24 | $5.16 | $54.41 | 107,285 | — | — |
| 2023-10-23 | $5.39 | $56.80 | 51,460 | — | — |
| 2023-10-20 | $5.43 | $57.21 | 43,036 | — | — |
| 2023-10-19 | $5.55 | $58.46 | 40,092 | — | — |
| 2023-10-18 | $5.63 | $59.29 | 50,039 | — | — |
| 2023-10-17 | $5.67 | $59.81 | 22,330 | — | — |
| 2023-10-16 | $5.68 | $59.91 | 49,329 | — | — |
| 2023-10-13 | $5.77 | $60.85 | 35,525 | — | — |
| 2023-10-12 | $5.83 | $61.47 | 12,586 | — | — |
| 2023-10-11 | $6.04 | $63.65 | 30,247 | — | — |
| 2023-10-10 | $5.83 | $61.47 | 48,009 | — | — |
| 2023-10-09 | $5.87 | $61.89 | 31,566 | — | — |
| 2023-10-06 | $5.88 | $61.99 | 43,645 | — | — |
| 2023-10-05 | $5.77 | $60.85 | 21,518 | — | — |
| 2023-10-04 | $5.81 | $61.26 | 60,595 | — | — |
| 2023-10-03 | $5.59 | $58.88 | 68,005 | — | — |
| 2023-10-02 | $5.67 | $59.81 | 61,001 | — | — |
| 2023-09-29 | $5.80 | $61.16 | 42,934 | — | — |
| 2023-09-28 | $5.73 | $60.43 | 103,834 | — | — |
| 2023-09-27 | $6.11 | $64.38 | 59,479 | — | — |
| 2023-09-26 | $6.16 | $64.90 | 56,941 | — | — |
| 2023-09-25 | $6.21 | $65.42 | 135,807 | — | — |
| 2023-09-22 | $6.29 | $66.25 | 114,695 | — | — |
| 2023-09-21 | $6.03 | $63.55 | 42,934 | — | — |
| 2023-09-20 | $5.97 | $62.93 | 88,711 | — | — |
| 2023-09-19 | $5.76 | $60.74 | 51,562 | — | — |
| 2023-09-18 | $5.82 | $61.37 | 48,923 | — | — |
| 2023-09-15 | $5.94 | $62.61 | 59,479 | — | — |
| 2023-09-14 | $6.00 | $63.24 | 49,836 | — | — |
| 2023-09-13 | $6.42 | $65.42 | 81,809 | — | — |
| 2023-09-12 | $6.42 | $65.42 | 69,223 | — | — |
| 2023-09-11 | $6.46 | $65.82 | 151,134 | — | — |
| 2023-09-08 | $6.25 | $63.61 | 61,204 | — | — |
| 2023-09-07 | $6.21 | $63.21 | 83,737 | — | — |
| 2023-09-06 | $6.33 | $64.51 | 29,638 | — | — |
| 2023-09-05 | $6.31 | $64.21 | 34,409 | — | — |
| 2023-09-01 | $6.42 | $65.42 | 39,179 | — | — |
| 2023-08-31 | $6.28 | $63.91 | 53,084 | — | — |
| 2023-08-30 | $6.17 | $62.81 | 50,750 | — | — |
| 2023-08-29 | $6.21 | $63.21 | 46,791 | — | — |
| 2023-08-28 | $5.94 | $60.50 | 49,735 | — | — |
| 2023-08-25 | $5.81 | $59.20 | 60,088 | — | — |
| 2023-08-24 | $5.70 | $58.09 | 51,765 | — | — |
| 2023-08-23 | $5.80 | $59.10 | 44,457 | — | — |
| 2023-08-22 | $5.81 | $59.20 | 20,807 | — | — |
| 2023-08-21 | $5.83 | $59.40 | 41,615 | — | — |
| 2023-08-18 | $5.82 | $59.30 | 135,604 | — | — |
| 2023-08-17 | $5.95 | $60.60 | 67,904 | — | — |
| 2023-08-16 | $5.94 | $60.50 | 52,780 | — | — |
| 2023-08-15 | $6.08 | $61.91 | 37,454 | — | — |
| 2023-08-14 | $6.17 | $62.81 | 29,435 | — | — |
| 2023-08-11 | $6.18 | $62.91 | 32,785 | — | — |
| 2023-08-10 | $6.21 | $63.21 | 25,070 | — | — |
| 2023-08-09 | $6.22 | $63.31 | 26,796 | — | — |
| 2023-08-08 | $6.22 | $63.31 | 14,819 | — | — |
| 2023-08-07 | $6.19 | $63.01 | 27,100 | — | — |
| 2023-08-04 | $6.15 | $62.61 | 41,818 | — | — |
| 2023-08-03 | $6.16 | $62.71 | 58,058 | — | — |
| 2023-08-02 | $6.21 | $63.21 | 82,012 | — | — |
| 2023-08-01 | $6.32 | $64.31 | 52,678 | — | — |
| 2023-07-31 | $6.40 | $65.22 | 47,400 | — | — |
| 2023-07-28 | $6.42 | $65.42 | 86,173 | — | — |
| 2023-07-27 | $6.38 | $65.02 | 43,949 | — | — |
| 2023-07-26 | $6.52 | $66.42 | 26,288 | — | — |
| 2023-07-25 | $6.55 | $66.72 | 35,322 | — | — |
| 2023-07-24 | $6.53 | $66.52 | 27,709 | — | — |
| 2023-07-21 | $6.57 | $66.92 | 25,476 | — | — |
| 2023-07-20 | $6.60 | $67.22 | 55,216 | — | — |
| 2023-07-19 | $6.66 | $67.83 | 26,288 | — | — |
| 2023-07-18 | $6.64 | $67.62 | 40,092 | — | — |
| 2023-07-17 | $6.60 | $67.22 | 51,562 | — | — |
| 2023-07-14 | $6.58 | $67.02 | 48,314 | — | — |
| 2023-07-13 | $6.60 | $67.22 | 55,013 | — | — |
| 2023-07-12 | $6.55 | $66.72 | 54,708 | — | — |
| 2023-07-11 | $6.68 | $68.03 | 38,164 | — | — |
| 2023-07-10 | $6.56 | $66.82 | 28,521 | — | — |
| 2023-07-07 | $6.49 | $66.12 | 47,502 | — | — |
| 2023-07-06 | $6.54 | $66.62 | 33,597 | — | — |
| 2023-07-05 | $6.53 | $66.52 | 21,924 | — | — |
| 2023-07-03 | $6.44 | $65.62 | 26,288 | — | — |
| 2023-06-30 | $6.48 | $66.02 | 18,778 | — | — |
| 2023-06-29 | $6.52 | $66.42 | 19,183 | — | — |
| 2023-06-28 | $6.48 | $66.02 | 86,985 | — | — |
| 2023-06-27 | $6.80 | $69.23 | 179,655 | — | — |
| 2023-06-26 | $6.67 | $67.93 | 65,366 | — | — |
| 2023-06-23 | $6.68 | $68.03 | 95,816 | — | — |
| 2023-06-22 | $6.61 | $67.32 | 64,960 | — | — |
| 2023-06-21 | $6.46 | $65.82 | 79,779 | — | — |
| 2023-06-20 | $6.19 | $63.01 | 59,174 | — | — |
| 2023-06-16 | $6.31 | $64.21 | 67,396 | — | — |
| 2023-06-15 | $6.16 | $62.71 | 43,442 | — | — |
| 2023-06-14 | $6.14 | $62.51 | 46,791 | — | — |
| 2023-06-13 | $6.30 | $61.91 | 91,147 | — | — |
| 2023-06-12 | $6.32 | $62.10 | 99,064 | — | — |
| 2023-06-09 | $6.13 | $60.26 | 16,138 | — | — |
| 2023-06-08 | $6.10 | $59.97 | 34,307 | — | — |
| 2023-06-07 | $6.01 | $59.10 | 48,517 | — | — |
| 2023-06-06 | $6.00 | $59.00 | 33,698 | — | — |
| 2023-06-05 | $5.93 | $58.32 | 49,735 | — | — |
| 2023-06-02 | $5.93 | $58.32 | 50,344 | — | — |
| 2023-06-01 | $5.97 | $58.71 | 58,159 | — | — |
| 2023-05-31 | $5.89 | $57.93 | 41,006 | — | — |
| 2023-05-30 | $5.83 | $57.35 | 41,310 | — | — |
| 2023-05-26 | $5.85 | $57.55 | 44,558 | — | — |
| 2023-05-25 | $5.88 | $57.84 | 26,897 | — | — |
| 2023-05-24 | $5.78 | $56.87 | 37,859 | — | — |
| 2023-05-23 | $5.87 | $57.74 | 23,852 | — | — |
| 2023-05-22 | $5.90 | $58.03 | 48,314 | — | — |
| 2023-05-19 | $6.05 | $59.48 | 64,046 | — | — |
| 2023-05-18 | $5.92 | $58.22 | 69,731 | — | — |
| 2023-05-17 | $5.72 | $56.29 | 23,548 | — | — |
| 2023-05-16 | $5.68 | $55.90 | 31,160 | — | — |
| 2023-05-15 | $5.66 | $55.61 | 19,488 | — | — |
| 2023-05-12 | $5.54 | $54.45 | 58,362 | — | — |
| 2023-05-11 | $5.52 | $54.25 | 36,337 | — | — |
| 2023-05-10 | $5.59 | $54.93 | 38,265 | — | — |
| 2023-05-09 | $5.50 | $54.06 | 32,378 | — | — |
| 2023-05-08 | $5.52 | $54.25 | 43,239 | — | — |
| 2023-05-05 | $5.52 | $54.25 | 34,409 | — | — |
| 2023-05-04 | $5.49 | $53.96 | 67,802 | — | — |
| 2023-05-03 | $5.60 | $55.03 | 26,694 | — | — |
| 2023-05-02 | $5.49 | $53.96 | 41,818 | — | — |
| 2023-05-01 | $5.59 | $54.93 | 88,812 | — | — |
| 2023-04-28 | $5.60 | $55.03 | 28,521 | — | — |
| 2023-04-27 | $5.64 | $55.41 | 20,706 | — | — |
| 2023-04-26 | $5.60 | $55.03 | 35,119 | — | — |
| 2023-04-25 | $5.52 | $54.25 | 36,439 | — | — |
| 2023-04-24 | $5.55 | $54.54 | 45,573 | — | — |
| 2023-04-21 | $5.51 | $54.16 | 14,819 | — | — |
| 2023-04-20 | $5.54 | $54.45 | 66,889 | — | — |
| 2023-04-19 | $5.57 | $54.74 | 27,811 | — | — |
| 2023-04-18 | $5.60 | $55.03 | 40,295 | — | — |
| 2023-04-17 | $5.55 | $54.54 | 26,491 | — | — |
| 2023-04-14 | $5.56 | $54.64 | 46,893 | — | — |
| 2023-04-13 | $5.61 | $55.12 | 57,855 | — | — |
| 2023-04-12 | $5.60 | $55.03 | 47,705 | — | — |
| 2023-04-11 | $5.57 | $54.74 | 51,359 | — | — |
| 2023-04-10 | $5.67 | $55.80 | 34,003 | — | — |
| 2023-04-06 | $5.51 | $54.16 | 27,811 | — | — |
| 2023-04-05 | $5.57 | $54.74 | 29,029 | — | — |
| 2023-04-04 | $5.60 | $55.03 | 20,807 | — | — |
| 2023-04-03 | $5.65 | $55.51 | 49,735 | — | — |
| 2023-03-31 | $5.56 | $54.64 | 59,073 | — | — |
| 2023-03-30 | $5.46 | $53.67 | 33,394 | — | — |
| 2023-03-29 | $5.42 | $53.28 | 21,822 | — | — |
| 2023-03-28 | $5.33 | $52.41 | 80,286 | — | — |
| 2023-03-27 | $5.57 | $54.74 | 78,865 | — | — |
| 2023-03-24 | $5.60 | $55.03 | 95,511 | — | — |
| 2023-03-23 | $5.54 | $54.45 | 36,642 | — | — |
| 2023-03-22 | $5.46 | $53.67 | 99,165 | — | — |
| 2023-03-21 | $5.26 | $51.73 | 70,340 | — | — |
| 2023-03-20 | $5.36 | $52.70 | 65,569 | — | — |
| 2023-03-17 | $5.32 | $52.31 | 61,813 | — | — |
| 2023-03-16 | $5.65 | $55.51 | 80,185 | — | — |
| 2023-03-15 | $5.89 | $55.80 | 96,932 | — | — |
| 2023-03-14 | $5.96 | $56.46 | 49,735 | — | — |
| 2023-03-13 | $5.74 | $54.40 | 83,839 | — | — |
| 2023-03-10 | $5.83 | $55.24 | 39,585 | — | — |
| 2023-03-09 | $5.89 | $55.80 | 44,558 | — | — |
| 2023-03-08 | $5.99 | $56.74 | 64,655 | — | — |
| 2023-03-07 | $5.96 | $56.46 | 38,062 | — | — |
| 2023-03-06 | $5.92 | $56.08 | 88,914 | — | — |
| 2023-03-03 | $5.93 | $56.18 | 43,340 | — | — |
| 2023-03-02 | $5.84 | $55.34 | 46,487 | — | — |
| 2023-03-01 | $5.85 | $55.43 | 73,892 | — | — |
| 2023-02-28 | $5.82 | $55.15 | 50,547 | — | — |
| 2023-02-27 | $5.67 | $53.75 | 82,519 | — | — |
| 2023-02-24 | $5.69 | $53.94 | 50,750 | — | — |
| 2023-02-23 | $5.69 | $53.94 | 41,513 | — | — |
| 2023-02-22 | $5.64 | $53.38 | 59,986 | — | — |
| 2023-02-21 | $5.68 | $53.84 | 98,252 | — | — |
| 2023-02-17 | $5.86 | $55.52 | 54,404 | — | — |
| 2023-02-16 | $5.64 | $53.38 | 65,671 | — | — |
| 2023-02-15 | $5.67 | $53.75 | 46,588 | — | — |
| 2023-02-14 | $5.53 | $52.35 | 48,009 | — | — |
| 2023-02-13 | $5.42 | $51.32 | 58,159 | — | — |
| 2023-02-10 | $5.42 | $51.32 | 72,471 | — | — |
| 2023-02-09 | $5.48 | $51.88 | 57,753 | — | — |
| 2023-02-08 | $5.53 | $52.35 | 60,291 | — | — |
| 2023-02-07 | $5.52 | $52.26 | 56,231 | — | — |
| 2023-02-06 | $5.48 | $51.88 | 127,382 | — | — |
| 2023-02-03 | $5.67 | $53.66 | 89,523 | — | — |
| 2023-02-02 | $5.88 | $55.71 | 100,789 | — | — |
| 2023-02-01 | $5.78 | $54.78 | 90,944 | — | — |
| 2023-01-31 | $5.62 | $53.19 | 45,472 | — | — |
| 2023-01-30 | $5.54 | $52.44 | 32,074 | — | — |
| 2023-01-27 | $5.52 | $52.26 | 81,403 | — | — |
| 2023-01-26 | $5.57 | $52.72 | 48,821 | — | — |
| 2023-01-25 | $5.57 | $52.72 | 102,921 | — | — |
| 2023-01-24 | $5.49 | $51.98 | 106,169 | — | — |
| 2023-01-23 | $5.56 | $52.63 | 99,673 | — | — |
| 2023-01-20 | $5.55 | $52.54 | 51,866 | — | — |
| 2023-01-19 | $5.55 | $52.54 | 66,686 | — | — |
| 2023-01-18 | $5.62 | $53.19 | 30,348 | — | — |
| 2023-01-17 | $5.64 | $53.38 | 57,246 | — | — |
| 2023-01-13 | $5.49 | $51.98 | 79,271 | — | — |
| 2023-01-12 | $5.52 | $52.26 | 79,576 | — | — |
| 2023-01-11 | $5.47 | $51.79 | 106,372 | — | — |
| 2023-01-10 | $5.54 | $52.44 | 91,147 | — | — |
| 2023-01-09 | $5.64 | $53.38 | 75,009 | — | — |
| 2023-01-06 | $5.74 | $54.40 | 75,820 | — | — |
| 2023-01-05 | $5.65 | $53.47 | 19,285 | — | — |
| 2023-01-04 | $5.59 | $52.91 | 43,543 | — | — |
| 2023-01-03 | $5.36 | $50.76 | 38,265 | — | — |