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
- 1988-06-30 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 | $6.01 | $108.13 | 377,055 | — | — |
| 2023-12-28 | $6.23 | $112.19 | 405,384 | — | — |
| 2023-12-27 | $5.92 | $106.50 | 392,749 | — | — |
| 2023-12-26 | $5.84 | $105.15 | 391,419 | — | — |
| 2023-12-22 | $5.71 | $102.71 | 293,664 | — | — |
| 2023-12-21 | $5.65 | $101.63 | 478,401 | — | — |
| 2023-12-20 | $5.48 | $98.65 | 533,995 | — | — |
| 2023-12-19 | $5.83 | $104.88 | 474,411 | — | — |
| 2023-12-18 | $5.59 | $100.55 | 519,365 | — | — |
| 2023-12-15 | $5.84 | $105.15 | 1,591,611 | — | — |
| 2023-12-14 | $6.26 | $112.59 | 662,872 | — | — |
| 2023-12-13 | $5.87 | $105.69 | 626,297 | — | — |
| 2023-12-12 | $5.38 | $96.90 | 362,159 | — | — |
| 2023-12-11 | $5.60 | $100.82 | 349,391 | — | — |
| 2023-12-08 | $5.86 | $105.42 | 318,003 | — | — |
| 2023-12-07 | $5.58 | $100.41 | 275,044 | — | — |
| 2023-12-06 | $5.53 | $99.60 | 339,283 | — | — |
| 2023-12-05 | $5.47 | $98.52 | 349,524 | — | — |
| 2023-12-04 | $5.92 | $106.50 | 550,088 | — | — |
| 2023-12-01 | $5.62 | $101.09 | 421,477 | — | — |
| 2023-11-30 | $5.20 | $93.51 | 422,142 | — | — |
| 2023-11-29 | $5.68 | $102.17 | 477,337 | — | — |
| 2023-11-28 | $5.45 | $98.11 | 259,350 | — | — |
| 2023-11-27 | $5.55 | $99.87 | 361,494 | — | — |
| 2023-11-24 | $5.74 | $103.26 | 126,084 | — | — |
| 2023-11-22 | $5.69 | $102.44 | 233,681 | — | — |
| 2023-11-21 | $5.59 | $100.55 | 246,981 | — | — |
| 2023-11-20 | $5.80 | $104.34 | 303,107 | — | — |
| 2023-11-17 | $5.65 | $101.77 | 419,482 | — | — |
| 2023-11-16 | $5.48 | $98.65 | 351,652 | — | — |
| 2023-11-15 | $5.72 | $102.99 | 781,375 | — | — |
| 2023-11-14 | $5.57 | $100.28 | 625,366 | — | — |
| 2023-11-13 | $4.98 | $89.59 | 424,669 | — | — |
| 2023-11-10 | $5.15 | $92.70 | 436,506 | — | — |
| 2023-11-09 | $5.03 | $90.53 | 463,372 | — | — |
| 2023-11-08 | $5.20 | $93.65 | 437,437 | — | — |
| 2023-11-07 | $5.20 | $93.51 | 627,760 | — | — |
| 2023-11-06 | $5.32 | $95.81 | 783,769 | — | — |
| 2023-11-03 | $5.41 | $97.44 | 1,128,505 | — | — |
| 2023-11-02 | $4.59 | $82.55 | 1,042,853 | — | — |
| 2023-11-01 | $3.86 | $69.56 | 612,864 | — | — |
| 2023-10-31 | $4.11 | $74.02 | 746,396 | — | — |
| 2023-10-30 | $4.11 | $74.02 | 726,845 | — | — |
| 2023-10-27 | $3.92 | $70.51 | 602,091 | — | — |
| 2023-10-26 | $4.08 | $73.48 | 417,487 | — | — |
| 2023-10-25 | $4.35 | $78.22 | 518,966 | — | — |
| 2023-10-24 | $4.59 | $82.55 | 440,230 | — | — |
| 2023-10-23 | $4.60 | $82.82 | 525,217 | — | — |
| 2023-10-20 | $4.61 | $82.96 | 534,394 | — | — |
| 2023-10-19 | $4.59 | $82.55 | 499,016 | — | — |
| 2023-10-18 | $4.73 | $85.12 | 521,626 | — | — |
| 2023-10-17 | $4.64 | $83.50 | 862,638 | — | — |
| 2023-10-16 | $4.44 | $79.84 | 1,154,041 | — | — |
| 2023-10-13 | $3.81 | $68.61 | 455,392 | — | — |
| 2023-10-12 | $3.91 | $70.37 | 439,964 | — | — |
| 2023-10-11 | $4.05 | $72.81 | 462,840 | — | — |
| 2023-10-10 | $4.23 | $76.19 | 808,906 | — | — |
| 2023-10-09 | $3.79 | $68.21 | 481,460 | — | — |
| 2023-10-06 | $3.80 | $68.48 | 511,518 | — | — |
| 2023-10-05 | $3.77 | $67.80 | 808,507 | — | — |
| 2023-10-04 | $3.76 | $67.66 | 695,058 | — | — |
| 2023-10-03 | $3.77 | $67.80 | 796,936 | — | — |
| 2023-10-02 | $3.92 | $70.64 | 988,988 | — | — |
| 2023-09-29 | $4.12 | $74.16 | 661,808 | — | — |
| 2023-09-28 | $4.20 | $75.51 | 729,771 | — | — |
| 2023-09-27 | $4.15 | $74.70 | 541,310 | — | — |
| 2023-09-26 | $4.26 | $76.60 | 732,697 | — | — |
| 2023-09-25 | $4.43 | $79.71 | 571,501 | — | — |
| 2023-09-22 | $4.56 | $82.01 | 449,274 | — | — |
| 2023-09-21 | $4.81 | $86.61 | 410,039 | — | — |
| 2023-09-20 | $4.85 | $87.29 | 515,109 | — | — |
| 2023-09-19 | $5.02 | $90.40 | 358,169 | — | — |
| 2023-09-18 | $5.19 | $93.38 | 445,284 | — | — |
| 2023-09-15 | $5.33 | $95.95 | 2,278,423 | — | — |
| 2023-09-14 | $5.52 | $99.33 | 690,137 | — | — |
| 2023-09-13 | $4.92 | $88.64 | 621,243 | — | — |
| 2023-09-12 | $4.99 | $89.86 | 784,434 | — | — |
| 2023-09-11 | $5.12 | $92.16 | 1,654,919 | — | — |
| 2023-09-08 | $4.64 | $83.50 | 969,836 | — | — |
| 2023-09-07 | $4.42 | $79.57 | 1,710,513 | — | — |
| 2023-09-06 | $4.59 | $82.69 | 1,118,131 | — | — |
| 2023-09-05 | $4.90 | $88.23 | 1,434,937 | — | — |
| 2023-09-01 | $5.38 | $96.76 | 950,418 | — | — |
| 2023-08-31 | $5.74 | $103.39 | 382,242 | — | — |
| 2023-08-30 | $5.83 | $104.88 | 221,711 | — | — |
| 2023-08-29 | $5.85 | $105.29 | 375,060 | — | — |
| 2023-08-28 | $5.82 | $104.74 | 336,889 | — | — |
| 2023-08-25 | $5.73 | $103.12 | 253,498 | — | — |
| 2023-08-24 | $5.74 | $103.26 | 446,614 | — | — |
| 2023-08-23 | $5.90 | $106.23 | 420,280 | — | — |
| 2023-08-22 | $5.92 | $106.50 | 401,128 | — | — |
| 2023-08-21 | $6.14 | $110.43 | 428,526 | — | — |
| 2023-08-18 | $6.40 | $115.16 | 371,469 | — | — |
| 2023-08-17 | $6.55 | $117.87 | 286,083 | — | — |
| 2023-08-16 | $6.53 | $117.47 | 278,236 | — | — |
| 2023-08-15 | $6.85 | $123.28 | 254,828 | — | — |
| 2023-08-14 | $6.99 | $125.86 | 430,255 | — | — |
| 2023-08-11 | $7.56 | $136.01 | 336,623 | — | — |
| 2023-08-10 | $7.43 | $133.70 | 419,881 | — | — |
| 2023-08-09 | $7.42 | $133.57 | 447,545 | — | — |
| 2023-08-08 | $7.87 | $141.69 | 559,398 | — | — |
| 2023-08-07 | $7.80 | $140.34 | 462,707 | — | — |
| 2023-08-04 | $8.14 | $146.43 | 487,179 | — | — |
| 2023-08-03 | $7.17 | $129.10 | 209,475 | — | — |
| 2023-08-02 | $7.30 | $131.40 | 186,732 | — | — |
| 2023-08-01 | $7.35 | $132.22 | 222,509 | — | — |
| 2023-07-31 | $7.41 | $133.43 | 309,890 | — | — |
| 2023-07-28 | $7.26 | $130.59 | 187,131 | — | — |
| 2023-07-27 | $7.17 | $128.97 | 439,565 | — | — |
| 2023-07-26 | $7.22 | $129.92 | 175,959 | — | — |
| 2023-07-25 | $7.08 | $127.34 | 229,957 | — | — |
| 2023-07-24 | $7.32 | $131.81 | 186,067 | — | — |
| 2023-07-21 | $7.25 | $130.46 | 259,749 | — | — |
| 2023-07-20 | $7.52 | $135.33 | 206,017 | — | — |
| 2023-07-19 | $7.76 | $139.66 | 347,928 | — | — |
| 2023-07-18 | $7.62 | $137.22 | 232,085 | — | — |
| 2023-07-17 | $7.32 | $131.81 | 301,245 | — | — |
| 2023-07-14 | $7.27 | $130.86 | 332,101 | — | — |
| 2023-07-13 | $7.31 | $131.54 | 301,245 | — | — |
| 2023-07-12 | $7.29 | $131.13 | 217,987 | — | — |
| 2023-07-11 | $7.13 | $128.29 | 212,135 | — | — |
| 2023-07-10 | $7.08 | $127.48 | 282,625 | — | — |
| 2023-07-07 | $7.03 | $126.53 | 555,674 | — | — |
| 2023-07-06 | $6.61 | $118.95 | 297,920 | — | — |
| 2023-07-05 | $6.72 | $120.98 | 377,853 | — | — |
| 2023-07-03 | $6.95 | $125.18 | 105,735 | — | — |
| 2023-06-30 | $6.88 | $123.83 | 316,939 | — | — |
| 2023-06-29 | $6.92 | $124.64 | 330,904 | — | — |
| 2023-06-28 | $6.88 | $123.83 | 397,803 | — | — |
| 2023-06-27 | $6.91 | $124.37 | 441,161 | — | — |
| 2023-06-26 | $6.41 | $115.30 | 634,809 | — | — |
| 2023-06-23 | $5.92 | $106.64 | 2,247,966 | — | — |
| 2023-06-22 | $5.85 | $105.29 | 960,393 | — | — |
| 2023-06-21 | $6.24 | $112.32 | 606,879 | — | — |
| 2023-06-20 | $6.17 | $110.97 | 692,531 | — | — |
| 2023-06-16 | $6.23 | $112.05 | 1,590,813 | — | — |
| 2023-06-15 | $6.09 | $109.62 | 800,926 | — | — |
| 2023-06-14 | $6.06 | $109.08 | 872,746 | — | — |
| 2023-06-13 | $6.35 | $114.22 | 448,343 | — | — |
| 2023-06-12 | $6.29 | $113.27 | 318,136 | — | — |
| 2023-06-09 | $6.32 | $113.68 | 322,791 | — | — |
| 2023-06-08 | $6.46 | $116.25 | 336,889 | — | — |
| 2023-06-07 | $6.61 | $118.95 | 637,203 | — | — |
| 2023-06-06 | $6.25 | $112.46 | 573,762 | — | — |
| 2023-06-05 | $5.93 | $106.77 | 363,356 | — | — |
| 2023-06-02 | $6.19 | $111.38 | 351,253 | — | — |
| 2023-06-01 | $5.77 | $103.93 | 302,575 | — | — |
| 2023-05-31 | $5.92 | $106.64 | 476,273 | — | — |
| 2023-05-30 | $6.25 | $112.46 | 273,714 | — | — |
| 2023-05-26 | $6.35 | $114.22 | 339,416 | — | — |
| 2023-05-25 | $6.16 | $110.83 | 352,051 | — | — |
| 2023-05-24 | $6.21 | $111.78 | 297,521 | — | — |
| 2023-05-23 | $6.38 | $114.89 | 372,267 | — | — |
| 2023-05-22 | $6.35 | $114.35 | 564,984 | — | — |
| 2023-05-19 | $6.16 | $110.83 | 1,804,677 | — | — |
| 2023-05-18 | $6.09 | $109.62 | 590,919 | — | — |
| 2023-05-17 | $5.98 | $107.59 | 479,598 | — | — |
| 2023-05-16 | $5.75 | $103.53 | 280,630 | — | — |
| 2023-05-15 | $5.86 | $105.42 | 487,977 | — | — |
| 2023-05-12 | $5.65 | $101.77 | 558,600 | — | — |
| 2023-05-11 | $5.69 | $102.44 | 563,122 | — | — |
| 2023-05-10 | $5.74 | $103.26 | 408,842 | — | — |
| 2023-05-09 | $5.83 | $105.02 | 404,320 | — | — |
| 2023-05-08 | $5.95 | $107.18 | 399,133 | — | — |
| 2023-05-05 | $6.01 | $108.13 | 694,127 | — | — |
| 2023-05-04 | $5.56 | $100.14 | 482,125 | — | — |
| 2023-05-03 | $5.98 | $107.72 | 317,338 | — | — |
| 2023-05-02 | $6.08 | $109.35 | 357,637 | — | — |
| 2023-05-01 | $6.37 | $114.62 | 318,801 | — | — |
| 2023-04-28 | $6.34 | $114.08 | 421,743 | — | — |
| 2023-04-27 | $6.47 | $116.52 | 314,279 | — | — |
| 2023-04-26 | $6.32 | $113.68 | 214,529 | — | — |
| 2023-04-25 | $6.50 | $117.06 | 282,093 | — | — |
| 2023-04-24 | $6.83 | $123.01 | 331,968 | — | — |
| 2023-04-21 | $6.62 | $119.22 | 328,643 | — | — |
| 2023-04-20 | $6.79 | $122.20 | 240,863 | — | — |
| 2023-04-19 | $6.96 | $125.31 | 274,911 | — | — |
| 2023-04-18 | $6.83 | $122.88 | 231,686 | — | — |
| 2023-04-17 | $7.01 | $126.13 | 296,989 | — | — |
| 2023-04-14 | $6.88 | $123.83 | 240,597 | — | — |
| 2023-04-13 | $6.96 | $125.31 | 231,819 | — | — |
| 2023-04-12 | $6.80 | $122.47 | 274,113 | — | — |
| 2023-04-11 | $7.08 | $127.48 | 350,588 | — | — |
| 2023-04-10 | $6.77 | $121.80 | 341,677 | — | — |
| 2023-04-06 | $6.62 | $119.09 | 303,772 | — | — |
| 2023-04-05 | $6.56 | $118.14 | 389,956 | — | — |
| 2023-04-04 | $6.66 | $119.90 | 363,356 | — | — |
| 2023-04-03 | $6.92 | $124.50 | 487,312 | — | — |
| 2023-03-31 | $7.08 | $127.34 | 387,562 | — | — |
| 2023-03-30 | $6.90 | $124.23 | 208,278 | — | — |
| 2023-03-29 | $6.88 | $123.83 | 341,278 | — | — |
| 2023-03-28 | $6.74 | $121.25 | 226,233 | — | — |
| 2023-03-27 | $6.89 | $123.96 | 266,532 | — | — |
| 2023-03-24 | $6.63 | $119.36 | 412,300 | — | — |
| 2023-03-23 | $6.69 | $120.44 | 483,588 | — | — |
| 2023-03-22 | $6.74 | $121.25 | 293,132 | — | — |
| 2023-03-21 | $7.03 | $126.53 | 417,354 | — | — |
| 2023-03-20 | $6.77 | $121.93 | 597,170 | — | — |
| 2023-03-17 | $6.58 | $118.41 | 1,285,046 | — | — |
| 2023-03-16 | $7.04 | $126.67 | 451,801 | — | — |
| 2023-03-15 | $7.17 | $128.97 | 688,674 | — | — |
| 2023-03-14 | $7.29 | $131.13 | 664,601 | — | — |
| 2023-03-13 | $7.41 | $133.43 | 731,633 | — | — |
| 2023-03-10 | $8.00 | $143.99 | 596,239 | — | — |
| 2023-03-09 | $8.07 | $145.21 | 458,318 | — | — |
| 2023-03-08 | $8.32 | $149.81 | 311,353 | — | — |
| 2023-03-07 | $8.26 | $148.59 | 440,496 | — | — |
| 2023-03-06 | $8.21 | $147.78 | 568,309 | — | — |
| 2023-03-03 | $8.79 | $158.20 | 372,533 | — | — |
| 2023-03-02 | $8.84 | $159.15 | 239,400 | — | — |
| 2023-03-01 | $9.20 | $165.51 | 313,614 | — | — |
| 2023-02-28 | $9.49 | $170.78 | 325,717 | — | — |
| 2023-02-27 | $9.74 | $175.25 | 362,957 | — | — |
| 2023-02-24 | $9.46 | $170.24 | 806,911 | — | — |
| 2023-02-23 | $10.93 | $196.77 | 215,992 | — | — |
| 2023-02-22 | $10.86 | $195.55 | 281,029 | — | — |
| 2023-02-21 | $10.63 | $191.35 | 230,888 | — | — |
| 2023-02-17 | $11.09 | $199.61 | 215,194 | — | — |
| 2023-02-16 | $11.01 | $198.12 | 177,422 | — | — |
| 2023-02-15 | $11.42 | $205.56 | 162,127 | — | — |
| 2023-02-14 | $10.85 | $195.28 | 181,412 | — | — |
| 2023-02-13 | $11.05 | $198.80 | 195,909 | — | — |
| 2023-02-10 | $10.80 | $194.47 | 199,101 | — | — |
| 2023-02-09 | $11.08 | $199.34 | 178,486 | — | — |
| 2023-02-08 | $11.35 | $204.21 | 210,805 | — | — |
| 2023-02-07 | $11.37 | $204.62 | 434,378 | — | — |
| 2023-02-06 | $11.16 | $200.83 | 237,006 | — | — |
| 2023-02-03 | $11.72 | $210.98 | 354,312 | — | — |
| 2023-02-02 | $11.83 | $213.01 | 410,039 | — | — |
| 2023-02-01 | $11.38 | $204.89 | 377,321 | — | — |
| 2023-01-31 | $11.24 | $202.32 | 331,569 | — | — |
| 2023-01-30 | $10.86 | $195.41 | 137,788 | — | — |
| 2023-01-27 | $10.89 | $195.96 | 171,171 | — | — |
| 2023-01-26 | $10.82 | $194.74 | 140,581 | — | — |
| 2023-01-25 | $10.65 | $191.76 | 185,003 | — | — |
| 2023-01-24 | $10.47 | $188.38 | 178,087 | — | — |
| 2023-01-23 | $10.47 | $188.38 | 272,916 | — | — |
| 2023-01-20 | $10.35 | $186.35 | 340,347 | — | — |
| 2023-01-19 | $10.03 | $180.53 | 188,062 | — | — |
| 2023-01-18 | $10.20 | $183.64 | 215,327 | — | — |
| 2023-01-17 | $10.50 | $188.92 | 211,337 | — | — |
| 2023-01-13 | $10.46 | $188.24 | 199,633 | — | — |
| 2023-01-12 | $10.46 | $188.24 | 420,014 | — | — |
| 2023-01-11 | $10.14 | $182.42 | 235,809 | — | — |
| 2023-01-10 | $10.02 | $180.39 | 250,971 | — | — |
| 2023-01-09 | $10.02 | $180.39 | 229,159 | — | — |
| 2023-01-06 | $10.15 | $182.69 | 414,694 | — | — |
| 2023-01-05 | $10.11 | $182.02 | 296,723 | — | — |
| 2023-01-04 | $10.35 | $186.35 | 238,469 | — | — |
| 2023-01-03 | $9.97 | $179.45 | 301,511 | — | — |