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
- 1987-07-30 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 | $4.14 | $26.14 | 2,567,200 | — | — |
| 2023-12-28 | $4.14 | $26.14 | 1,983,900 | — | — |
| 2023-12-27 | $4.19 | $26.46 | 3,301,500 | — | — |
| 2023-12-26 | $4.18 | $26.40 | 1,410,100 | — | — |
| 2023-12-22 | $4.16 | $26.27 | 1,792,300 | — | — |
| 2023-12-21 | $4.12 | $26.02 | 2,802,900 | — | — |
| 2023-12-20 | $4.05 | $25.58 | 3,557,400 | — | — |
| 2023-12-19 | $4.14 | $26.14 | 2,631,300 | — | — |
| 2023-12-18 | $4.10 | $25.89 | 2,744,800 | — | — |
| 2023-12-15 | $4.12 | $26.02 | 5,515,900 | — | — |
| 2023-12-14 | $4.21 | $26.59 | 5,161,300 | — | — |
| 2023-12-13 | $4.18 | $26.40 | 2,522,100 | — | — |
| 2023-12-12 | $4.14 | $26.14 | 2,442,100 | — | — |
| 2023-12-11 | $4.18 | $26.40 | 2,790,500 | — | — |
| 2023-12-08 | $4.20 | $26.52 | 1,693,000 | — | — |
| 2023-12-07 | $4.15 | $26.21 | 3,169,300 | — | — |
| 2023-12-06 | $4.19 | $26.46 | 4,133,100 | — | — |
| 2023-12-05 | $4.18 | $26.40 | 2,377,800 | — | — |
| 2023-12-04 | $4.14 | $26.14 | 2,809,800 | — | — |
| 2023-12-01 | $4.14 | $26.14 | 2,027,700 | — | — |
| 2023-11-30 | $4.11 | $25.95 | 2,305,800 | — | — |
| 2023-11-29 | $4.13 | $26.08 | 2,395,000 | — | — |
| 2023-11-28 | $4.11 | $25.95 | 2,507,900 | — | — |
| 2023-11-27 | $4.03 | $25.45 | 1,797,200 | — | — |
| 2023-11-24 | $4.08 | $25.77 | 1,159,000 | — | — |
| 2023-11-22 | $4.03 | $25.45 | 1,807,800 | — | — |
| 2023-11-21 | $4.04 | $25.51 | 2,041,900 | — | — |
| 2023-11-20 | $4.05 | $25.58 | 2,667,600 | — | — |
| 2023-11-17 | $4.04 | $25.51 | 3,655,300 | — | — |
| 2023-11-16 | $3.99 | $25.20 | 2,529,200 | — | — |
| 2023-11-15 | $3.93 | $24.82 | 2,022,800 | — | — |
| 2023-11-14 | $3.98 | $25.13 | 2,861,900 | — | — |
| 2023-11-13 | $3.87 | $24.44 | 1,833,100 | — | — |
| 2023-11-10 | $3.86 | $24.38 | 2,560,600 | — | — |
| 2023-11-09 | $3.79 | $23.93 | 2,284,300 | — | — |
| 2023-11-08 | $3.76 | $23.74 | 3,022,600 | — | — |
| 2023-11-07 | $3.73 | $23.56 | 2,380,500 | — | — |
| 2023-11-06 | $3.77 | $23.81 | 2,060,100 | — | — |
| 2023-11-03 | $3.81 | $24.06 | 3,827,800 | — | — |
| 2023-11-02 | $3.80 | $24.00 | 3,467,000 | — | — |
| 2023-11-01 | $3.65 | $23.05 | 3,144,800 | — | — |
| 2023-10-31 | $3.63 | $22.92 | 5,437,000 | — | — |
| 2023-10-30 | $3.74 | $23.08 | 3,635,600 | — | — |
| 2023-10-27 | $3.61 | $22.28 | 2,549,000 | — | — |
| 2023-10-26 | $3.65 | $22.53 | 3,480,700 | — | — |
| 2023-10-25 | $3.61 | $22.28 | 3,483,100 | — | — |
| 2023-10-24 | $3.52 | $21.72 | 4,312,300 | — | — |
| 2023-10-23 | $3.57 | $22.03 | 3,582,300 | — | — |
| 2023-10-20 | $3.60 | $22.22 | 4,301,800 | — | — |
| 2023-10-19 | $3.65 | $22.53 | 2,512,100 | — | — |
| 2023-10-18 | $3.65 | $22.53 | 2,819,600 | — | — |
| 2023-10-17 | $3.74 | $23.08 | 3,818,300 | — | — |
| 2023-10-16 | $3.75 | $23.14 | 2,098,200 | — | — |
| 2023-10-13 | $3.64 | $22.46 | 2,812,500 | — | — |
| 2023-10-12 | $3.72 | $22.96 | 1,775,400 | — | — |
| 2023-10-11 | $3.81 | $23.51 | 1,685,600 | — | — |
| 2023-10-10 | $3.78 | $23.33 | 2,350,400 | — | — |
| 2023-10-09 | $3.69 | $22.77 | 2,705,700 | — | — |
| 2023-10-06 | $3.79 | $23.39 | 2,483,100 | — | — |
| 2023-10-05 | $3.71 | $22.90 | 2,540,500 | — | — |
| 2023-10-04 | $3.69 | $22.77 | 5,653,000 | — | — |
| 2023-10-03 | $3.66 | $22.59 | 11,022,000 | — | — |
| 2023-10-02 | $3.69 | $22.77 | 4,754,200 | — | — |
| 2023-09-29 | $3.76 | $23.20 | 3,795,000 | — | — |
| 2023-09-28 | $3.79 | $23.39 | 9,387,000 | — | — |
| 2023-09-27 | $3.63 | $22.40 | 3,930,500 | — | — |
| 2023-09-26 | $3.58 | $22.09 | 3,137,100 | — | — |
| 2023-09-25 | $3.63 | $22.40 | 2,514,200 | — | — |
| 2023-09-22 | $3.66 | $22.59 | 2,095,300 | — | — |
| 2023-09-21 | $3.67 | $22.65 | 1,984,800 | — | — |
| 2023-09-20 | $3.71 | $22.90 | 2,590,300 | — | — |
| 2023-09-19 | $3.68 | $22.71 | 1,933,400 | — | — |
| 2023-09-18 | $3.64 | $22.46 | 2,511,400 | — | — |
| 2023-09-15 | $3.67 | $22.65 | 1,916,200 | — | — |
| 2023-09-14 | $3.73 | $23.02 | 1,436,100 | — | — |
| 2023-09-13 | $3.65 | $22.53 | 1,564,800 | — | — |
| 2023-09-12 | $3.67 | $22.65 | 2,404,400 | — | — |
| 2023-09-11 | $3.65 | $22.53 | 2,470,200 | — | — |
| 2023-09-08 | $3.60 | $22.22 | 2,804,500 | — | — |
| 2023-09-07 | $3.56 | $21.97 | 2,362,800 | — | — |
| 2023-09-06 | $3.61 | $22.28 | 4,929,800 | — | — |
| 2023-09-05 | $3.70 | $22.83 | 1,859,300 | — | — |
| 2023-09-01 | $3.75 | $23.14 | 3,883,200 | — | — |
| 2023-08-31 | $3.87 | $23.88 | 3,421,500 | — | — |
| 2023-08-30 | $3.91 | $24.13 | 1,638,300 | — | — |
| 2023-08-29 | $3.94 | $24.32 | 2,562,600 | — | — |
| 2023-08-28 | $3.90 | $24.07 | 1,790,700 | — | — |
| 2023-08-25 | $3.80 | $23.45 | 2,366,900 | — | — |
| 2023-08-24 | $3.78 | $23.33 | 1,665,500 | — | — |
| 2023-08-23 | $3.82 | $23.58 | 1,484,900 | — | — |
| 2023-08-22 | $3.80 | $23.45 | 5,345,200 | — | — |
| 2023-08-21 | $3.87 | $23.88 | 2,031,600 | — | — |
| 2023-08-18 | $3.82 | $23.58 | 4,778,000 | — | — |
| 2023-08-17 | $3.81 | $23.51 | 3,373,000 | — | — |
| 2023-08-16 | $3.82 | $23.58 | 2,932,300 | — | — |
| 2023-08-15 | $3.84 | $23.70 | 1,951,700 | — | — |
| 2023-08-14 | $3.88 | $23.95 | 1,571,600 | — | — |
| 2023-08-11 | $3.92 | $24.19 | 2,490,100 | — | — |
| 2023-08-10 | $3.96 | $24.44 | 3,824,000 | — | — |
| 2023-08-09 | $3.86 | $23.82 | 2,107,300 | — | — |
| 2023-08-08 | $3.86 | $23.82 | 3,591,200 | — | — |
| 2023-08-07 | $3.95 | $24.38 | 1,646,000 | — | — |
| 2023-08-04 | $3.91 | $24.13 | 2,504,900 | — | — |
| 2023-08-03 | $3.88 | $23.95 | 2,516,600 | — | — |
| 2023-08-02 | $3.80 | $23.45 | 3,634,700 | — | — |
| 2023-08-01 | $3.91 | $24.13 | 7,924,900 | — | — |
| 2023-07-31 | $4.03 | $24.87 | 4,484,200 | — | — |
| 2023-07-28 | $4.04 | $24.93 | 3,719,300 | — | — |
| 2023-07-27 | $4.01 | $24.75 | 6,828,300 | — | — |
| 2023-07-26 | $4.06 | $25.06 | 10,323,700 | — | — |
| 2023-07-25 | $3.87 | $23.88 | 2,229,600 | — | — |
| 2023-07-24 | $3.86 | $23.82 | 2,115,300 | — | — |
| 2023-07-21 | $3.90 | $24.07 | 1,295,900 | — | — |
| 2023-07-20 | $3.90 | $24.07 | 2,228,100 | — | — |
| 2023-07-19 | $3.90 | $24.07 | 1,550,100 | — | — |
| 2023-07-18 | $3.93 | $24.25 | 2,079,100 | — | — |
| 2023-07-17 | $3.85 | $23.76 | 1,658,400 | — | — |
| 2023-07-14 | $3.84 | $23.70 | 1,871,300 | — | — |
| 2023-07-13 | $3.90 | $24.07 | 3,203,700 | — | — |
| 2023-07-12 | $3.84 | $23.70 | 5,677,700 | — | — |
| 2023-07-11 | $3.67 | $22.65 | 2,228,500 | — | — |
| 2023-07-10 | $3.59 | $22.16 | 1,613,600 | — | — |
| 2023-07-07 | $3.58 | $22.09 | 3,244,900 | — | — |
| 2023-07-06 | $3.53 | $21.79 | 2,903,800 | — | — |
| 2023-07-05 | $3.63 | $22.40 | 2,068,100 | — | — |
| 2023-07-03 | $3.75 | $23.14 | 1,349,400 | — | — |
| 2023-06-30 | $3.71 | $22.90 | 2,798,300 | — | — |
| 2023-06-29 | $3.65 | $22.53 | 1,843,900 | — | — |
| 2023-06-28 | $3.60 | $22.22 | 4,129,200 | — | — |
| 2023-06-27 | $3.50 | $21.60 | 3,170,400 | — | — |
| 2023-06-26 | $3.33 | $20.55 | 2,575,600 | — | — |
| 2023-06-23 | $3.32 | $20.49 | 2,193,000 | — | — |
| 2023-06-22 | $3.43 | $21.17 | 1,558,600 | — | — |
| 2023-06-21 | $3.48 | $21.48 | 2,952,000 | — | — |
| 2023-06-20 | $3.46 | $21.35 | 1,837,000 | — | — |
| 2023-06-16 | $3.49 | $21.54 | 7,201,900 | — | — |
| 2023-06-15 | $3.50 | $21.60 | 2,573,500 | — | — |
| 2023-06-14 | $3.49 | $21.54 | 3,213,100 | — | — |
| 2023-06-13 | $3.45 | $21.29 | 2,327,300 | — | — |
| 2023-06-12 | $3.42 | $21.11 | 3,998,700 | — | — |
| 2023-06-09 | $3.43 | $21.17 | 1,459,900 | — | — |
| 2023-06-08 | $3.48 | $21.48 | 2,930,700 | — | — |
| 2023-06-07 | $3.44 | $21.23 | 2,594,800 | — | — |
| 2023-06-06 | $3.44 | $21.23 | 3,227,300 | — | — |
| 2023-06-05 | $3.40 | $20.98 | 3,073,300 | — | — |
| 2023-06-02 | $3.42 | $21.11 | 3,071,400 | — | — |
| 2023-06-01 | $3.30 | $20.37 | 2,431,100 | — | — |
| 2023-05-31 | $3.21 | $19.81 | 2,813,600 | — | — |
| 2023-05-30 | $3.29 | $20.30 | 2,692,400 | — | — |
| 2023-05-26 | $3.40 | $20.98 | 1,885,300 | — | — |
| 2023-05-25 | $3.35 | $20.67 | 2,448,900 | — | — |
| 2023-05-24 | $3.33 | $20.55 | 2,844,100 | — | — |
| 2023-05-23 | $3.43 | $21.17 | 3,222,300 | — | — |
| 2023-05-22 | $3.47 | $21.42 | 2,322,500 | — | — |
| 2023-05-19 | $3.42 | $21.11 | 3,322,300 | — | — |
| 2023-05-18 | $3.42 | $21.11 | 1,874,900 | — | — |
| 2023-05-17 | $3.42 | $21.11 | 3,165,500 | — | — |
| 2023-05-16 | $3.37 | $20.80 | 2,488,800 | — | — |
| 2023-05-15 | $3.40 | $20.98 | 3,025,000 | — | — |
| 2023-05-12 | $3.38 | $20.86 | 2,286,000 | — | — |
| 2023-05-11 | $3.40 | $20.98 | 2,116,200 | — | — |
| 2023-05-10 | $3.43 | $21.17 | 2,574,800 | — | — |
| 2023-05-09 | $3.48 | $21.48 | 3,106,800 | — | — |
| 2023-05-08 | $3.48 | $21.48 | 3,812,500 | — | — |
| 2023-05-05 | $3.45 | $21.29 | 2,979,900 | — | — |
| 2023-05-04 | $3.35 | $20.67 | 7,409,500 | — | — |
| 2023-05-03 | $3.41 | $21.04 | 3,624,200 | — | — |
| 2023-05-02 | $3.38 | $20.86 | 5,244,400 | — | — |
| 2023-05-01 | $3.47 | $21.42 | 2,362,200 | — | — |
| 2023-04-28 | $3.47 | $21.42 | 3,089,600 | — | — |
| 2023-04-27 | $3.61 | $22.28 | 3,367,300 | — | — |
| 2023-04-26 | $3.56 | $21.58 | 3,483,300 | — | — |
| 2023-04-25 | $3.57 | $21.64 | 6,296,600 | — | — |
| 2023-04-24 | $3.86 | $23.40 | 2,129,300 | — | — |
| 2023-04-21 | $3.85 | $23.34 | 2,296,900 | — | — |
| 2023-04-20 | $3.89 | $23.58 | 2,433,200 | — | — |
| 2023-04-19 | $3.94 | $23.89 | 4,415,600 | — | — |
| 2023-04-18 | $3.92 | $23.76 | 3,492,400 | — | — |
| 2023-04-17 | $3.88 | $23.52 | 3,916,100 | — | — |
| 2023-04-14 | $3.92 | $23.76 | 2,767,000 | — | — |
| 2023-04-13 | $3.83 | $23.22 | 1,970,900 | — | — |
| 2023-04-12 | $3.79 | $22.98 | 4,136,700 | — | — |
| 2023-04-11 | $3.73 | $22.61 | 4,345,700 | — | — |
| 2023-04-10 | $3.81 | $23.10 | 1,922,500 | — | — |
| 2023-04-06 | $3.80 | $23.04 | 3,129,700 | — | — |
| 2023-04-05 | $3.71 | $22.49 | 4,620,700 | — | — |
| 2023-04-04 | $3.75 | $22.73 | 5,272,300 | — | — |
| 2023-04-03 | $3.73 | $22.61 | 3,217,800 | — | — |
| 2023-03-31 | $3.69 | $22.37 | 2,580,000 | — | — |
| 2023-03-30 | $3.71 | $22.49 | 3,598,300 | — | — |
| 2023-03-29 | $3.66 | $22.19 | 3,319,000 | — | — |
| 2023-03-28 | $3.57 | $21.64 | 3,855,100 | — | — |
| 2023-03-27 | $3.53 | $21.40 | 5,162,800 | — | — |
| 2023-03-24 | $3.45 | $20.91 | 8,279,600 | — | — |
| 2023-03-23 | $3.49 | $21.16 | 6,717,300 | — | — |
| 2023-03-22 | $3.56 | $21.58 | 6,527,500 | — | — |
| 2023-03-21 | $3.59 | $21.76 | 6,296,600 | — | — |
| 2023-03-20 | $3.40 | $20.61 | 12,711,700 | — | — |
| 2023-03-17 | $3.29 | $19.94 | 8,704,600 | — | — |
| 2023-03-16 | $3.52 | $21.34 | 7,726,300 | — | — |
| 2023-03-15 | $3.42 | $20.73 | 13,644,800 | — | — |
| 2023-03-14 | $3.63 | $22.01 | 8,244,000 | — | — |
| 2023-03-13 | $3.53 | $21.40 | 12,196,500 | — | — |
| 2023-03-10 | $3.73 | $22.61 | 9,598,000 | — | — |
| 2023-03-09 | $3.89 | $23.58 | 6,715,200 | — | — |
| 2023-03-08 | $3.98 | $24.13 | 2,894,900 | — | — |
| 2023-03-07 | $3.92 | $23.76 | 5,366,400 | — | — |
| 2023-03-06 | $4.06 | $24.61 | 7,642,600 | — | — |
| 2023-03-03 | $4.01 | $24.31 | 7,345,000 | — | — |
| 2023-03-02 | $3.87 | $23.46 | 4,846,500 | — | — |
| 2023-03-01 | $3.91 | $23.70 | 5,118,100 | — | — |
| 2023-02-28 | $3.91 | $23.70 | 8,765,300 | — | — |
| 2023-02-27 | $3.75 | $22.73 | 3,949,400 | — | — |
| 2023-02-24 | $3.67 | $22.25 | 10,859,500 | — | — |
| 2023-02-23 | $3.70 | $22.43 | 2,952,700 | — | — |
| 2023-02-22 | $3.65 | $22.13 | 4,495,400 | — | — |
| 2023-02-21 | $3.71 | $22.49 | 4,619,500 | — | — |
| 2023-02-17 | $3.74 | $22.67 | 3,147,900 | — | — |
| 2023-02-16 | $3.75 | $22.73 | 2,939,900 | — | — |
| 2023-02-15 | $3.71 | $22.49 | 3,404,400 | — | — |
| 2023-02-14 | $3.75 | $22.73 | 2,713,400 | — | — |
| 2023-02-13 | $3.70 | $22.43 | 2,562,400 | — | — |
| 2023-02-10 | $3.65 | $22.13 | 4,400,200 | — | — |
| 2023-02-09 | $3.73 | $22.61 | 3,376,000 | — | — |
| 2023-02-08 | $3.74 | $22.67 | 5,570,900 | — | — |
| 2023-02-07 | $3.75 | $22.73 | 4,394,200 | — | — |
| 2023-02-06 | $3.65 | $22.13 | 4,623,700 | — | — |
| 2023-02-03 | $3.71 | $22.49 | 8,822,700 | — | — |
| 2023-02-02 | $3.73 | $22.61 | 9,790,700 | — | — |
| 2023-02-01 | $3.51 | $21.28 | 7,371,900 | — | — |
| 2023-01-31 | $3.45 | $20.91 | 3,392,500 | — | — |
| 2023-01-30 | $3.41 | $20.67 | 4,342,000 | — | — |
| 2023-01-27 | $3.41 | $20.67 | 3,850,300 | — | — |
| 2023-01-26 | $3.45 | $20.91 | 5,158,700 | — | — |
| 2023-01-25 | $3.34 | $20.25 | 4,402,800 | — | — |
| 2023-01-24 | $3.33 | $20.19 | 3,772,900 | — | — |
| 2023-01-23 | $3.35 | $20.31 | 2,877,600 | — | — |
| 2023-01-20 | $3.35 | $20.31 | 2,916,100 | — | — |
| 2023-01-19 | $3.29 | $19.94 | 5,930,800 | — | — |
| 2023-01-18 | $3.33 | $20.19 | 6,900,800 | — | — |
| 2023-01-17 | $3.33 | $20.19 | 6,429,300 | — | — |
| 2023-01-13 | $3.37 | $20.43 | 3,274,400 | — | — |
| 2023-01-12 | $3.31 | $20.07 | 3,555,300 | — | — |
| 2023-01-11 | $3.22 | $19.52 | 2,626,700 | — | — |
| 2023-01-10 | $3.24 | $19.64 | 2,530,900 | — | — |
| 2023-01-09 | $3.21 | $19.46 | 3,011,400 | — | — |
| 2023-01-06 | $3.20 | $19.40 | 4,140,100 | — | — |
| 2023-01-05 | $3.11 | $18.85 | 3,257,500 | — | — |
| 2023-01-04 | $3.12 | $18.91 | 4,910,100 | — | — |
| 2023-01-03 | $3.00 | $18.19 | 4,151,600 | — | — |