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
- 1993-05-28 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 | $10.21 | 9,366,200 | — | — |
| 2023-12-28 | $6.48 | $10.41 | 7,926,700 | — | — |
| 2023-12-27 | $6.56 | $10.54 | 11,897,700 | — | — |
| 2023-12-26 | $6.74 | $10.83 | 14,410,100 | — | — |
| 2023-12-22 | $6.36 | $10.22 | 16,862,900 | — | — |
| 2023-12-21 | $6.24 | $10.03 | 10,799,300 | — | — |
| 2023-12-20 | $6.17 | $9.92 | 16,828,000 | — | — |
| 2023-12-19 | $6.25 | $10.05 | 16,302,100 | — | — |
| 2023-12-18 | $6.13 | $9.85 | 11,881,100 | — | — |
| 2023-12-15 | $6.11 | $9.82 | 29,925,400 | — | — |
| 2023-12-14 | $6.15 | $9.88 | 26,405,700 | — | — |
| 2023-12-13 | $5.96 | $9.58 | 23,230,400 | — | — |
| 2023-12-12 | $5.70 | $9.16 | 16,746,600 | — | — |
| 2023-12-11 | $5.81 | $9.34 | 14,835,900 | — | — |
| 2023-12-08 | $5.85 | $9.40 | 15,706,500 | — | — |
| 2023-12-07 | $5.65 | $9.08 | 20,393,700 | — | — |
| 2023-12-06 | $5.74 | $9.23 | 29,062,800 | — | — |
| 2023-12-05 | $6.24 | $10.03 | 17,895,500 | — | — |
| 2023-12-04 | $6.37 | $10.24 | 14,450,100 | — | — |
| 2023-12-01 | $6.56 | $10.54 | 14,016,500 | — | — |
| 2023-11-30 | $6.36 | $10.22 | 23,816,800 | — | — |
| 2023-11-29 | $6.25 | $10.05 | 12,157,600 | — | — |
| 2023-11-28 | $6.30 | $10.13 | 11,739,100 | — | — |
| 2023-11-27 | $6.35 | $10.21 | 12,822,100 | — | — |
| 2023-11-24 | $6.56 | $10.54 | 8,388,400 | — | — |
| 2023-11-22 | $6.29 | $10.11 | 10,456,400 | — | — |
| 2023-11-21 | $6.28 | $10.09 | 11,332,400 | — | — |
| 2023-11-20 | $6.40 | $10.29 | 12,804,600 | — | — |
| 2023-11-17 | $6.50 | $10.45 | 12,572,200 | — | — |
| 2023-11-16 | $6.23 | $10.01 | 19,287,000 | — | — |
| 2023-11-15 | $6.57 | $10.56 | 12,255,600 | — | — |
| 2023-11-14 | $6.64 | $10.67 | 11,930,200 | — | — |
| 2023-11-13 | $6.54 | $10.51 | 14,936,100 | — | — |
| 2023-11-10 | $6.65 | $10.69 | 11,237,300 | — | — |
| 2023-11-09 | $6.57 | $10.56 | 14,833,300 | — | — |
| 2023-11-08 | $6.67 | $10.72 | 21,462,400 | — | — |
| 2023-11-07 | $6.50 | $10.45 | 19,471,400 | — | — |
| 2023-11-06 | $6.65 | $10.69 | 14,868,500 | — | — |
| 2023-11-03 | $6.84 | $10.99 | 13,463,000 | — | — |
| 2023-11-02 | $6.89 | $11.07 | 12,359,700 | — | — |
| 2023-11-01 | $6.65 | $10.69 | 20,942,500 | — | — |
| 2023-10-31 | $6.62 | $10.64 | 28,002,700 | — | — |
| 2023-10-30 | $6.63 | $10.66 | 17,892,800 | — | — |
| 2023-10-27 | $6.55 | $10.53 | 16,515,400 | — | — |
| 2023-10-26 | $6.69 | $10.75 | 11,963,600 | — | — |
| 2023-10-25 | $6.87 | $11.04 | 12,953,100 | — | — |
| 2023-10-24 | $7.02 | $11.28 | 8,963,100 | — | — |
| 2023-10-23 | $7.10 | $11.41 | 11,397,800 | — | — |
| 2023-10-20 | $7.16 | $11.51 | 15,996,500 | — | — |
| 2023-10-19 | $7.39 | $11.88 | 15,253,200 | — | — |
| 2023-10-18 | $7.38 | $11.86 | 12,446,900 | — | — |
| 2023-10-17 | $7.58 | $12.18 | 7,299,200 | — | — |
| 2023-10-16 | $7.51 | $12.07 | 17,864,600 | — | — |
| 2023-10-13 | $7.71 | $12.39 | 11,526,900 | — | — |
| 2023-10-12 | $7.57 | $12.17 | 32,495,500 | — | — |
| 2023-10-11 | $7.80 | $12.54 | 10,806,700 | — | — |
| 2023-10-10 | $7.77 | $12.49 | 6,833,200 | — | — |
| 2023-10-09 | $7.77 | $12.49 | 9,276,700 | — | — |
| 2023-10-06 | $7.64 | $12.28 | 11,711,000 | — | — |
| 2023-10-05 | $7.62 | $12.25 | 12,332,900 | — | — |
| 2023-10-04 | $7.42 | $11.93 | 20,391,600 | — | — |
| 2023-10-03 | $7.75 | $12.46 | 18,501,600 | — | — |
| 2023-10-02 | $7.88 | $12.66 | 19,520,500 | — | — |
| 2023-09-29 | $8.21 | $13.20 | 12,820,700 | — | — |
| 2023-09-28 | $8.42 | $13.53 | 11,879,000 | — | — |
| 2023-09-27 | $8.56 | $13.76 | 15,392,900 | — | — |
| 2023-09-26 | $8.42 | $13.53 | 13,512,200 | — | — |
| 2023-09-25 | $8.38 | $13.47 | 15,514,100 | — | — |
| 2023-09-22 | $8.14 | $13.08 | 11,576,800 | — | — |
| 2023-09-21 | $7.95 | $12.78 | 12,644,400 | — | — |
| 2023-09-20 | $8.10 | $13.02 | 14,623,900 | — | — |
| 2023-09-19 | $8.07 | $12.97 | 16,149,200 | — | — |
| 2023-09-18 | $8.30 | $13.34 | 16,006,700 | — | — |
| 2023-09-15 | $8.31 | $13.36 | 28,234,500 | — | — |
| 2023-09-14 | $8.66 | $13.92 | 17,990,800 | — | — |
| 2023-09-13 | $8.27 | $13.29 | 15,655,200 | — | — |
| 2023-09-12 | $8.69 | $13.97 | 27,499,700 | — | — |
| 2023-09-11 | $8.12 | $13.05 | 8,563,300 | — | — |
| 2023-09-08 | $8.18 | $13.15 | 8,186,900 | — | — |
| 2023-09-07 | $8.08 | $12.99 | 18,040,400 | — | — |
| 2023-09-06 | $8.19 | $13.16 | 18,765,400 | — | — |
| 2023-09-05 | $8.19 | $13.16 | 17,272,900 | — | — |
| 2023-09-01 | $8.46 | $13.60 | 19,484,100 | — | — |
| 2023-08-31 | $8.18 | $13.15 | 9,465,400 | — | — |
| 2023-08-30 | $8.17 | $13.13 | 13,767,700 | — | — |
| 2023-08-29 | $7.94 | $12.76 | 11,830,600 | — | — |
| 2023-08-28 | $7.72 | $12.41 | 10,523,700 | — | — |
| 2023-08-25 | $7.72 | $12.41 | 9,460,600 | — | — |
| 2023-08-24 | $7.61 | $12.23 | 12,855,100 | — | — |
| 2023-08-23 | $7.87 | $12.65 | 12,870,400 | — | — |
| 2023-08-22 | $7.82 | $12.57 | 13,632,400 | — | — |
| 2023-08-21 | $8.10 | $13.02 | 8,766,900 | — | — |
| 2023-08-18 | $8.22 | $13.21 | 10,905,500 | — | — |
| 2023-08-17 | $8.05 | $12.94 | 11,514,600 | — | — |
| 2023-08-16 | $8.15 | $13.10 | 11,060,400 | — | — |
| 2023-08-15 | $8.15 | $13.10 | 10,015,300 | — | — |
| 2023-08-14 | $8.35 | $13.42 | 10,508,900 | — | — |
| 2023-08-11 | $8.60 | $13.82 | 20,579,700 | — | — |
| 2023-08-10 | $8.44 | $13.56 | 26,100,000 | — | — |
| 2023-08-09 | $8.38 | $13.47 | 13,885,600 | — | — |
| 2023-08-08 | $8.27 | $13.29 | 14,415,300 | — | — |
| 2023-08-07 | $8.13 | $13.07 | 15,207,800 | — | — |
| 2023-08-04 | $8.49 | $13.65 | 10,874,400 | — | — |
| 2023-08-03 | $8.50 | $13.66 | 11,401,400 | — | — |
| 2023-08-02 | $8.40 | $13.50 | 14,037,800 | — | — |
| 2023-08-01 | $8.37 | $13.45 | 20,171,200 | — | — |
| 2023-07-31 | $8.80 | $14.14 | 18,255,600 | — | — |
| 2023-07-28 | $8.55 | $13.74 | 9,805,100 | — | — |
| 2023-07-27 | $8.20 | $13.18 | 12,474,600 | — | — |
| 2023-07-26 | $8.45 | $13.58 | 10,696,600 | — | — |
| 2023-07-25 | $8.54 | $13.73 | 9,838,800 | — | — |
| 2023-07-24 | $8.60 | $13.82 | 17,248,200 | — | — |
| 2023-07-21 | $8.10 | $13.02 | 13,473,200 | — | — |
| 2023-07-20 | $8.19 | $13.16 | 13,369,100 | — | — |
| 2023-07-19 | $8.25 | $13.26 | 11,551,400 | — | — |
| 2023-07-18 | $8.47 | $13.61 | 26,822,400 | — | — |
| 2023-07-17 | $7.93 | $12.75 | 9,254,700 | — | — |
| 2023-07-14 | $7.81 | $12.55 | 14,378,500 | — | — |
| 2023-07-13 | $8.05 | $12.94 | 14,329,400 | — | — |
| 2023-07-12 | $8.02 | $12.89 | 20,604,400 | — | — |
| 2023-07-11 | $8.22 | $13.21 | 15,178,900 | — | — |
| 2023-07-10 | $7.99 | $12.84 | 20,294,000 | — | — |
| 2023-07-07 | $7.73 | $12.42 | 19,767,500 | — | — |
| 2023-07-06 | $7.30 | $11.73 | 15,790,300 | — | — |
| 2023-07-05 | $7.35 | $11.81 | 27,457,500 | — | — |
| 2023-07-03 | $6.97 | $11.20 | 10,933,400 | — | — |
| 2023-06-30 | $7.01 | $11.27 | 34,360,200 | — | — |
| 2023-06-29 | $6.42 | $10.32 | 17,921,500 | — | — |
| 2023-06-28 | $6.07 | $9.76 | 18,189,100 | — | — |
| 2023-06-27 | $6.20 | $9.96 | 7,749,300 | — | — |
| 2023-06-26 | $6.28 | $10.09 | 15,231,300 | — | — |
| 2023-06-23 | $5.99 | $9.63 | 14,308,500 | — | — |
| 2023-06-22 | $6.17 | $9.92 | 10,028,900 | — | — |
| 2023-06-21 | $6.29 | $10.11 | 12,548,000 | — | — |
| 2023-06-20 | $6.24 | $10.03 | 22,019,300 | — | — |
| 2023-06-16 | $6.23 | $10.01 | 13,966,200 | — | — |
| 2023-06-15 | $6.22 | $10.00 | 15,795,200 | — | — |
| 2023-06-14 | $6.16 | $9.90 | 20,200,900 | — | — |
| 2023-06-13 | $5.86 | $9.42 | 21,896,100 | — | — |
| 2023-06-12 | $5.71 | $9.18 | 33,543,800 | — | — |
| 2023-06-09 | $6.24 | $10.03 | 14,745,300 | — | — |
| 2023-06-08 | $6.30 | $10.13 | 13,087,100 | — | — |
| 2023-06-07 | $6.34 | $10.19 | 13,918,900 | — | — |
| 2023-06-06 | $6.31 | $10.14 | 10,898,200 | — | — |
| 2023-06-05 | $6.32 | $10.16 | 12,756,500 | — | — |
| 2023-06-02 | $6.58 | $10.58 | 17,452,500 | — | — |
| 2023-06-01 | $6.13 | $9.85 | 16,060,000 | — | — |
| 2023-05-31 | $5.72 | $9.19 | 23,521,700 | — | — |
| 2023-05-30 | $6.11 | $9.82 | 13,453,400 | — | — |
| 2023-05-26 | $6.20 | $9.96 | 10,948,700 | — | — |
| 2023-05-25 | $6.29 | $10.11 | 11,968,900 | — | — |
| 2023-05-24 | $6.47 | $10.40 | 11,710,700 | — | — |
| 2023-05-23 | $6.26 | $10.06 | 13,731,700 | — | — |
| 2023-05-22 | $6.33 | $10.17 | 20,526,800 | — | — |
| 2023-05-19 | $5.93 | $9.53 | 12,511,100 | — | — |
| 2023-05-18 | $5.80 | $9.32 | 9,622,600 | — | — |
| 2023-05-17 | $5.89 | $9.47 | 8,750,300 | — | — |
| 2023-05-16 | $5.79 | $9.31 | 9,318,600 | — | — |
| 2023-05-15 | $5.86 | $9.42 | 10,392,400 | — | — |
| 2023-05-12 | $5.84 | $9.39 | 14,363,300 | — | — |
| 2023-05-11 | $5.67 | $9.11 | 14,257,100 | — | — |
| 2023-05-10 | $5.95 | $9.56 | 11,942,400 | — | — |
| 2023-05-09 | $5.94 | $9.55 | 9,728,600 | — | — |
| 2023-05-08 | $6.01 | $9.66 | 16,919,300 | — | — |
| 2023-05-05 | $6.16 | $9.90 | 15,445,300 | — | — |
| 2023-05-04 | $5.91 | $9.50 | 17,539,300 | — | — |
| 2023-05-03 | $5.65 | $9.08 | 14,473,200 | — | — |
| 2023-05-02 | $5.73 | $9.21 | 29,467,700 | — | — |
| 2023-05-01 | $5.95 | $9.56 | 18,500,100 | — | — |
| 2023-04-28 | $5.90 | $9.48 | 12,247,900 | — | — |
| 2023-04-27 | $5.79 | $9.31 | 9,799,900 | — | — |
| 2023-04-26 | $5.75 | $9.24 | 16,420,700 | — | — |
| 2023-04-25 | $5.87 | $9.43 | 15,454,900 | — | — |
| 2023-04-24 | $6.28 | $10.09 | 13,996,800 | — | — |
| 2023-04-21 | $6.06 | $9.74 | 12,906,500 | — | — |
| 2023-04-20 | $6.22 | $10.00 | 14,747,300 | — | — |
| 2023-04-19 | $6.33 | $10.17 | 22,599,000 | — | — |
| 2023-04-18 | $6.62 | $10.64 | 9,335,900 | — | — |
| 2023-04-17 | $6.55 | $10.53 | 7,136,000 | — | — |
| 2023-04-14 | $6.55 | $10.53 | 8,911,600 | — | — |
| 2023-04-13 | $6.68 | $10.74 | 8,263,000 | — | — |
| 2023-04-12 | $6.72 | $10.80 | 12,059,700 | — | — |
| 2023-04-11 | $6.55 | $10.53 | 11,115,000 | — | — |
| 2023-04-10 | $6.41 | $10.30 | 13,133,900 | — | — |
| 2023-04-06 | $6.36 | $10.22 | 11,894,500 | — | — |
| 2023-04-05 | $6.43 | $10.33 | 13,183,900 | — | — |
| 2023-04-04 | $6.62 | $10.64 | 22,273,600 | — | — |
| 2023-04-03 | $7.04 | $11.31 | 35,159,700 | — | — |
| 2023-03-31 | $6.36 | $10.22 | 16,478,400 | — | — |
| 2023-03-30 | $6.45 | $10.37 | 17,397,300 | — | — |
| 2023-03-29 | $6.74 | $10.83 | 22,340,400 | — | — |
| 2023-03-28 | $6.68 | $10.74 | 25,068,100 | — | — |
| 2023-03-27 | $6.20 | $9.96 | 19,541,400 | — | — |
| 2023-03-24 | $5.69 | $9.15 | 21,016,900 | — | — |
| 2023-03-23 | $5.91 | $9.50 | 20,036,500 | — | — |
| 2023-03-22 | $6.03 | $9.69 | 18,442,500 | — | — |
| 2023-03-21 | $6.12 | $9.84 | 29,125,000 | — | — |
| 2023-03-20 | $5.90 | $9.48 | 22,460,700 | — | — |
| 2023-03-17 | $5.63 | $9.05 | 43,358,100 | — | — |
| 2023-03-16 | $5.77 | $9.27 | 32,974,900 | — | — |
| 2023-03-15 | $5.82 | $9.35 | 53,997,400 | — | — |
| 2023-03-14 | $6.39 | $10.27 | 20,066,100 | — | — |
| 2023-03-13 | $6.30 | $10.13 | 28,677,700 | — | — |
| 2023-03-10 | $6.68 | $10.74 | 26,455,400 | — | — |
| 2023-03-09 | $6.66 | $10.70 | 30,778,900 | — | — |
| 2023-03-08 | $7.10 | $11.41 | 18,123,700 | — | — |
| 2023-03-07 | $7.29 | $11.72 | 18,063,700 | — | — |
| 2023-03-06 | $7.59 | $12.20 | 16,058,500 | — | — |
| 2023-03-03 | $7.51 | $12.07 | 19,719,400 | — | — |
| 2023-03-02 | $7.36 | $11.83 | 29,671,900 | — | — |
| 2023-03-01 | $7.08 | $11.38 | 15,313,900 | — | — |
| 2023-02-28 | $6.99 | $11.23 | 19,959,800 | — | — |
| 2023-02-27 | $6.85 | $11.01 | 15,721,800 | — | — |
| 2023-02-24 | $6.75 | $10.85 | 24,406,900 | — | — |
| 2023-02-23 | $6.52 | $10.48 | 29,707,400 | — | — |
| 2023-02-22 | $6.10 | $9.80 | 53,598,800 | — | — |
| 2023-02-21 | $6.84 | $10.99 | 23,685,900 | — | — |
| 2023-02-17 | $7.01 | $11.27 | 23,851,300 | — | — |
| 2023-02-16 | $7.49 | $12.04 | 12,296,300 | — | — |
| 2023-02-15 | $7.61 | $12.23 | 17,945,100 | — | — |
| 2023-02-14 | $7.53 | $12.10 | 14,532,000 | — | — |
| 2023-02-13 | $7.34 | $11.80 | 17,738,300 | — | — |
| 2023-02-10 | $7.35 | $11.81 | 24,689,400 | — | — |
| 2023-02-09 | $7.37 | $11.85 | 17,032,800 | — | — |
| 2023-02-08 | $7.52 | $12.09 | 24,951,400 | — | — |
| 2023-02-07 | $7.37 | $11.85 | 20,869,100 | — | — |
| 2023-02-06 | $6.94 | $11.15 | 19,656,700 | — | — |
| 2023-02-03 | $6.96 | $11.19 | 27,089,600 | — | — |
| 2023-02-02 | $6.97 | $11.20 | 30,466,100 | — | — |
| 2023-02-01 | $7.14 | $11.48 | 38,217,700 | — | — |
| 2023-01-31 | $6.74 | $10.83 | 17,598,300 | — | — |
| 2023-01-30 | $6.49 | $10.43 | 20,245,200 | — | — |
| 2023-01-27 | $6.63 | $10.66 | 34,682,800 | — | — |
| 2023-01-26 | $6.66 | $10.70 | 26,872,600 | — | — |
| 2023-01-25 | $6.42 | $10.32 | 29,312,800 | — | — |
| 2023-01-24 | $6.24 | $10.03 | 17,426,100 | — | — |
| 2023-01-23 | $6.23 | $10.01 | 30,236,900 | — | — |
| 2023-01-20 | $6.01 | $9.66 | 18,871,200 | — | — |
| 2023-01-19 | $5.71 | $9.18 | 23,498,500 | — | — |
| 2023-01-18 | $5.73 | $9.21 | 35,307,700 | — | — |
| 2023-01-17 | $6.07 | $9.76 | 43,410,800 | — | — |
| 2023-01-13 | $5.66 | $9.10 | 24,911,000 | — | — |
| 2023-01-12 | $5.45 | $8.76 | 38,347,900 | — | — |
| 2023-01-11 | $5.42 | $8.71 | 30,493,200 | — | — |
| 2023-01-10 | $5.39 | $8.66 | 29,915,800 | — | — |
| 2023-01-09 | $5.24 | $8.42 | 41,276,400 | — | — |
| 2023-01-06 | $4.90 | $7.88 | 31,208,200 | — | — |
| 2023-01-05 | $4.60 | $7.39 | 16,603,200 | — | — |
| 2023-01-04 | $4.27 | $6.86 | 15,732,800 | — | — |
| 2023-01-03 | $4.32 | $6.94 | 17,232,100 | — | — |