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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $3.90 | $20.47 | 903,000 |
| 2023-12-28 | $3.91 | $20.52 | 595,600 |
| 2023-12-27 | $3.94 | $20.68 | 1,066,600 |
| 2023-12-26 | $3.97 | $20.84 | 716,700 |
| 2023-12-22 | $3.95 | $20.73 | 1,183,800 |
| 2023-12-21 | $3.96 | $20.79 | 799,700 |
| 2023-12-20 | $3.98 | $20.89 | 1,400,500 |
| 2023-12-19 | $4.13 | $21.68 | 4,735,600 |
| 2023-12-18 | $3.89 | $20.42 | 813,900 |
| 2023-12-15 | $3.87 | $20.32 | 801,300 |
| 2023-12-14 | $4.00 | $21.00 | 881,300 |
| 2023-12-13 | $3.98 | $20.89 | 1,358,000 |
| 2023-12-12 | $4.00 | $21.00 | 2,577,400 |
| 2023-12-11 | $4.32 | $21.84 | 1,860,900 |
| 2023-12-08 | $4.31 | $21.79 | 1,342,600 |
| 2023-12-07 | $4.32 | $21.84 | 680,200 |
| 2023-12-06 | $4.28 | $21.64 | 406,900 |
| 2023-12-05 | $4.32 | $21.84 | 528,900 |
| 2023-12-04 | $4.32 | $21.84 | 853,600 |
| 2023-12-01 | $4.33 | $21.89 | 497,300 |
| 2023-11-30 | $4.27 | $21.59 | 722,400 |
| 2023-11-29 | $4.23 | $21.39 | 796,600 |
| 2023-11-28 | $4.19 | $21.19 | 664,300 |
| 2023-11-27 | $4.15 | $20.98 | 530,600 |
| 2023-11-24 | $4.15 | $20.98 | 279,200 |
| 2023-11-22 | $4.12 | $20.83 | 451,700 |
| 2023-11-21 | $4.08 | $20.63 | 501,200 |
| 2023-11-20 | $4.12 | $20.83 | 755,000 |
| 2023-11-17 | $4.04 | $20.43 | 491,700 |
| 2023-11-16 | $4.00 | $20.22 | 680,600 |
| 2023-11-15 | $3.98 | $20.12 | 459,700 |
| 2023-11-14 | $4.02 | $20.33 | 1,076,100 |
| 2023-11-13 | $3.96 | $20.02 | 1,262,600 |
| 2023-11-10 | $3.92 | $19.82 | 621,500 |
| 2023-11-09 | $3.88 | $19.62 | 795,700 |
| 2023-11-08 | $3.90 | $19.72 | 1,408,800 |
| 2023-11-07 | $3.91 | $19.77 | 1,232,900 |
| 2023-11-06 | $3.95 | $19.97 | 917,800 |
| 2023-11-03 | $3.97 | $20.07 | 963,500 |
| 2023-11-02 | $3.86 | $19.52 | 1,162,900 |
| 2023-11-01 | $3.76 | $19.01 | 1,095,500 |
| 2023-10-31 | $3.83 | $19.37 | 1,163,200 |
| 2023-10-30 | $3.80 | $19.21 | 1,008,400 |
| 2023-10-27 | $3.75 | $18.96 | 855,500 |
| 2023-10-26 | $3.73 | $18.86 | 895,800 |
| 2023-10-25 | $3.75 | $18.96 | 721,100 |
| 2023-10-24 | $3.84 | $19.42 | 1,617,000 |
| 2023-10-23 | $3.90 | $19.72 | 701,200 |
| 2023-10-20 | $3.94 | $19.92 | 634,700 |
| 2023-10-19 | $4.00 | $20.22 | 789,000 |
| 2023-10-18 | $4.04 | $20.43 | 475,200 |
| 2023-10-17 | $4.08 | $20.63 | 499,300 |
| 2023-10-16 | $4.06 | $20.53 | 694,400 |
| 2023-10-13 | $4.03 | $20.38 | 547,500 |
| 2023-10-12 | $4.05 | $20.48 | 679,900 |
| 2023-10-11 | $4.11 | $20.78 | 711,000 |
| 2023-10-10 | $4.11 | $20.78 | 908,100 |
| 2023-10-09 | $4.05 | $20.48 | 1,439,200 |
| 2023-10-06 | $4.01 | $20.28 | 1,398,000 |
| 2023-10-05 | $4.00 | $20.22 | 1,290,600 |
| 2023-10-04 | $3.91 | $19.77 | 891,400 |
| 2023-10-03 | $3.92 | $19.82 | 756,200 |
| 2023-10-02 | $3.99 | $20.17 | 950,000 |
| 2023-09-29 | $4.07 | $20.58 | 676,900 |
| 2023-09-28 | $4.08 | $20.63 | 789,300 |
| 2023-09-27 | $4.05 | $20.48 | 603,000 |
| 2023-09-26 | $4.14 | $20.93 | 1,280,600 |
| 2023-09-25 | $4.18 | $21.13 | 580,700 |
| 2023-09-22 | $4.28 | $21.64 | 638,400 |
| 2023-09-21 | $4.33 | $21.89 | 608,100 |
| 2023-09-20 | $4.33 | $21.89 | 698,400 |
| 2023-09-19 | $4.28 | $21.64 | 739,700 |
| 2023-09-18 | $4.25 | $21.49 | 872,600 |
| 2023-09-15 | $4.18 | $21.13 | 3,721,400 |
| 2023-09-14 | $4.19 | $21.19 | 889,400 |
| 2023-09-13 | $4.19 | $21.19 | 1,014,000 |
| 2023-09-12 | $4.21 | $21.29 | 1,109,400 |
| 2023-09-11 | $4.18 | $21.13 | 1,131,000 |
| 2023-09-08 | $4.09 | $20.68 | 583,600 |
| 2023-09-07 | $4.08 | $20.63 | 915,200 |
| 2023-09-06 | $4.01 | $20.28 | 1,585,100 |
| 2023-09-05 | $4.18 | $21.13 | 4,916,300 |
| 2023-09-01 | $4.10 | $20.73 | 2,051,900 |
| 2023-08-31 | $4.09 | $20.68 | 367,800 |
| 2023-08-30 | $4.12 | $20.83 | 543,600 |
| 2023-08-29 | $4.10 | $20.73 | 855,700 |
| 2023-08-28 | $4.01 | $20.28 | 826,800 |
| 2023-08-25 | $3.93 | $19.87 | 555,300 |
| 2023-08-24 | $3.93 | $19.87 | 821,300 |
| 2023-08-23 | $3.93 | $19.87 | 553,600 |
| 2023-08-22 | $3.87 | $19.57 | 1,166,000 |
| 2023-08-21 | $3.88 | $19.62 | 891,500 |
| 2023-08-18 | $3.87 | $19.57 | 957,600 |
| 2023-08-17 | $3.86 | $19.52 | 830,900 |
| 2023-08-16 | $3.86 | $19.52 | 830,000 |
| 2023-08-15 | $3.88 | $19.62 | 982,000 |
| 2023-08-14 | $3.93 | $19.87 | 974,800 |
| 2023-08-11 | $3.93 | $19.87 | 445,800 |
| 2023-08-10 | $3.93 | $19.87 | 1,141,500 |
| 2023-08-09 | $3.86 | $19.52 | 696,600 |
| 2023-08-08 | $3.81 | $19.26 | 834,200 |
| 2023-08-07 | $3.82 | $19.31 | 702,600 |
| 2023-08-04 | $3.82 | $19.31 | 644,800 |
| 2023-08-03 | $3.80 | $19.21 | 1,019,200 |
| 2023-08-02 | $3.84 | $19.42 | 1,495,700 |
| 2023-08-01 | $4.15 | $20.98 | 746,700 |
| 2023-07-31 | $4.22 | $21.34 | 529,200 |
| 2023-07-28 | $4.27 | $21.59 | 525,600 |
| 2023-07-27 | $4.27 | $21.59 | 825,100 |
| 2023-07-26 | $4.20 | $21.24 | 765,500 |
| 2023-07-25 | $4.11 | $20.78 | 773,900 |
| 2023-07-24 | $4.13 | $20.88 | 856,800 |
| 2023-07-21 | $4.10 | $20.73 | 522,400 |
| 2023-07-20 | $4.07 | $20.58 | 747,300 |
| 2023-07-19 | $4.04 | $20.43 | 898,300 |
| 2023-07-18 | $4.01 | $20.28 | 1,033,400 |
| 2023-07-17 | $4.07 | $20.58 | 1,016,200 |
| 2023-07-14 | $4.03 | $20.38 | 1,098,300 |
| 2023-07-13 | $4.05 | $20.48 | 775,500 |
| 2023-07-12 | $4.02 | $20.33 | 727,900 |
| 2023-07-11 | $3.93 | $19.87 | 1,118,500 |
| 2023-07-10 | $3.92 | $19.82 | 672,700 |
| 2023-07-07 | $3.93 | $19.87 | 1,318,100 |
| 2023-07-06 | $3.95 | $19.97 | 1,177,200 |
| 2023-07-05 | $4.02 | $20.33 | 1,083,100 |
| 2023-07-03 | $4.08 | $20.63 | 430,400 |
| 2023-06-30 | $4.03 | $20.38 | 520,300 |
| 2023-06-29 | $3.98 | $20.12 | 404,700 |
| 2023-06-28 | $3.96 | $20.02 | 632,200 |
| 2023-06-27 | $3.96 | $20.02 | 630,800 |
| 2023-06-26 | $3.89 | $19.67 | 1,130,600 |
| 2023-06-23 | $3.92 | $19.82 | 678,600 |
| 2023-06-22 | $3.89 | $19.67 | 1,024,400 |
| 2023-06-21 | $3.93 | $19.87 | 1,123,100 |
| 2023-06-20 | $3.92 | $19.82 | 2,723,400 |
| 2023-06-16 | $3.86 | $19.52 | 8,264,600 |
| 2023-06-15 | $3.99 | $20.17 | 896,900 |
| 2023-06-14 | $3.93 | $19.87 | 900,100 |
| 2023-06-13 | $3.91 | $19.77 | 1,159,300 |
| 2023-06-12 | $4.17 | $20.25 | 1,320,800 |
| 2023-06-09 | $4.16 | $20.20 | 590,000 |
| 2023-06-08 | $4.17 | $20.25 | 728,100 |
| 2023-06-07 | $4.16 | $20.20 | 768,600 |
| 2023-06-06 | $4.09 | $19.86 | 1,169,800 |
| 2023-06-05 | $4.19 | $20.35 | 1,216,400 |
| 2023-06-02 | $4.17 | $20.25 | 950,400 |
| 2023-06-01 | $4.18 | $20.30 | 825,900 |
| 2023-05-31 | $4.18 | $20.30 | 1,353,100 |
| 2023-05-30 | $4.16 | $20.20 | 559,900 |
| 2023-05-26 | $4.18 | $20.30 | 921,600 |
| 2023-05-25 | $4.18 | $20.30 | 926,800 |
| 2023-05-24 | $4.26 | $20.69 | 410,400 |
| 2023-05-23 | $4.25 | $20.64 | 497,000 |
| 2023-05-22 | $4.23 | $20.54 | 852,900 |
| 2023-05-19 | $4.20 | $20.40 | 513,800 |
| 2023-05-18 | $4.21 | $20.44 | 499,200 |
| 2023-05-17 | $4.25 | $20.64 | 632,700 |
| 2023-05-16 | $4.25 | $20.64 | 729,100 |
| 2023-05-15 | $4.23 | $20.54 | 1,170,300 |
| 2023-05-12 | $4.16 | $20.20 | 566,800 |
| 2023-05-11 | $4.16 | $20.20 | 882,600 |
| 2023-05-10 | $4.40 | $21.37 | 650,200 |
| 2023-05-09 | $4.36 | $21.17 | 660,300 |
| 2023-05-08 | $4.38 | $21.27 | 540,800 |
| 2023-05-05 | $4.39 | $21.32 | 666,200 |
| 2023-05-04 | $4.38 | $21.27 | 429,300 |
| 2023-05-03 | $4.45 | $21.61 | 680,800 |
| 2023-05-02 | $4.41 | $21.42 | 1,061,300 |
| 2023-05-01 | $4.50 | $21.85 | 584,000 |
| 2023-04-28 | $4.51 | $21.90 | 561,600 |
| 2023-04-27 | $4.53 | $22.00 | 744,400 |
| 2023-04-26 | $4.44 | $21.56 | 1,130,000 |
| 2023-04-25 | $4.30 | $20.88 | 760,400 |
| 2023-04-24 | $4.40 | $21.37 | 1,335,700 |
| 2023-04-21 | $4.42 | $21.46 | 4,583,500 |
| 2023-04-20 | $4.43 | $21.51 | 3,669,600 |
| 2023-04-19 | $4.49 | $21.80 | 575,800 |
| 2023-04-18 | $4.49 | $21.80 | 295,500 |
| 2023-04-17 | $4.47 | $21.71 | 686,700 |
| 2023-04-14 | $4.45 | $21.61 | 538,000 |
| 2023-04-13 | $4.50 | $21.85 | 609,800 |
| 2023-04-12 | $4.46 | $21.66 | 614,700 |
| 2023-04-11 | $4.42 | $21.46 | 839,500 |
| 2023-04-10 | $4.43 | $21.51 | 657,300 |
| 2023-04-06 | $4.44 | $21.56 | 724,000 |
| 2023-04-05 | $4.40 | $21.37 | 833,400 |
| 2023-04-04 | $4.31 | $20.93 | 1,664,000 |
| 2023-04-03 | $4.33 | $21.03 | 453,500 |
| 2023-03-31 | $4.28 | $20.78 | 554,000 |
| 2023-03-30 | $4.29 | $20.83 | 838,500 |
| 2023-03-29 | $4.20 | $20.40 | 1,110,600 |
| 2023-03-28 | $4.09 | $19.86 | 632,200 |
| 2023-03-27 | $4.10 | $19.91 | 454,500 |
| 2023-03-24 | $4.05 | $19.67 | 959,000 |
| 2023-03-23 | $4.09 | $19.86 | 618,700 |
| 2023-03-22 | $4.09 | $19.86 | 756,400 |
| 2023-03-21 | $4.10 | $19.91 | 655,200 |
| 2023-03-20 | $3.99 | $19.38 | 716,700 |
| 2023-03-17 | $3.93 | $19.08 | 1,868,100 |
| 2023-03-16 | $3.93 | $19.08 | 864,500 |
| 2023-03-15 | $3.95 | $19.18 | 895,300 |
| 2023-03-14 | $4.07 | $19.76 | 855,500 |
| 2023-03-13 | $4.05 | $19.67 | 1,106,300 |
| 2023-03-10 | $4.12 | $20.01 | 1,081,800 |
| 2023-03-09 | $4.12 | $20.01 | 958,200 |
| 2023-03-08 | $4.13 | $20.06 | 615,100 |
| 2023-03-07 | $4.11 | $19.96 | 696,900 |
| 2023-03-06 | $4.20 | $20.40 | 681,900 |
| 2023-03-03 | $4.16 | $20.20 | 572,300 |
| 2023-03-02 | $4.11 | $19.96 | 1,240,000 |
| 2023-03-01 | $4.14 | $20.10 | 700,700 |
| 2023-02-28 | $4.09 | $19.86 | 1,022,600 |
| 2023-02-27 | $4.15 | $20.15 | 628,600 |
| 2023-02-24 | $4.12 | $20.01 | 601,000 |
| 2023-02-23 | $4.08 | $19.81 | 1,055,700 |
| 2023-02-22 | $4.03 | $19.57 | 1,231,300 |
| 2023-02-21 | $3.99 | $19.38 | 761,100 |
| 2023-02-17 | $4.09 | $19.86 | 963,800 |
| 2023-02-16 | $4.02 | $19.52 | 966,900 |
| 2023-02-15 | $3.98 | $19.33 | 807,800 |
| 2023-02-14 | $3.95 | $19.18 | 1,213,800 |
| 2023-02-13 | $3.82 | $18.55 | 933,400 |
| 2023-02-10 | $3.81 | $18.50 | 799,600 |
| 2023-02-09 | $3.75 | $18.21 | 1,129,400 |
| 2023-02-08 | $3.80 | $18.45 | 987,600 |
| 2023-02-07 | $3.74 | $18.16 | 1,613,300 |
| 2023-02-06 | $3.71 | $18.02 | 1,143,400 |
| 2023-02-03 | $3.76 | $18.26 | 1,524,100 |
| 2023-02-02 | $3.91 | $18.99 | 1,180,300 |
| 2023-02-01 | $3.89 | $18.89 | 963,900 |
| 2023-01-31 | $3.84 | $18.65 | 695,600 |
| 2023-01-30 | $3.84 | $18.65 | 927,200 |
| 2023-01-27 | $3.84 | $18.65 | 1,198,800 |
| 2023-01-26 | $3.81 | $18.50 | 1,338,300 |
| 2023-01-25 | $3.85 | $18.70 | 1,457,800 |
| 2023-01-24 | $3.89 | $18.89 | 836,400 |
| 2023-01-23 | $3.92 | $19.04 | 1,297,200 |
| 2023-01-20 | $3.91 | $18.99 | 732,200 |
| 2023-01-19 | $3.85 | $18.70 | 865,500 |
| 2023-01-18 | $3.84 | $18.65 | 977,800 |
| 2023-01-17 | $3.95 | $19.18 | 1,059,100 |
| 2023-01-13 | $3.97 | $19.28 | 1,808,500 |
| 2023-01-12 | $3.96 | $19.23 | 2,438,600 |
| 2023-01-11 | $3.87 | $18.79 | 2,167,500 |
| 2023-01-10 | $3.83 | $18.60 | 1,038,200 |
| 2023-01-09 | $3.78 | $18.36 | 1,461,800 |
| 2023-01-06 | $3.76 | $18.26 | 704,000 |
| 2023-01-05 | $3.70 | $17.97 | 698,400 |
| 2023-01-04 | $3.71 | $18.02 | 1,483,900 |
| 2023-01-03 | $3.63 | $17.63 | 1,406,600 |