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
- 1989-07-05 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 | $5.41 | $13.95 | 125,000 | — | — |
| 2023-12-28 | $5.53 | $14.26 | 205,500 | — | — |
| 2023-12-27 | $5.50 | $14.18 | 125,200 | — | — |
| 2023-12-26 | $5.46 | $14.08 | 194,600 | — | — |
| 2023-12-22 | $5.26 | $13.56 | 177,700 | — | — |
| 2023-12-21 | $5.40 | $13.93 | 134,500 | — | — |
| 2023-12-20 | $5.16 | $13.31 | 218,600 | — | — |
| 2023-12-19 | $5.14 | $13.26 | 195,300 | — | — |
| 2023-12-18 | $4.88 | $12.58 | 160,600 | — | — |
| 2023-12-15 | $4.91 | $12.66 | 267,300 | — | — |
| 2023-12-14 | $4.94 | $12.74 | 207,800 | — | — |
| 2023-12-13 | $4.75 | $12.25 | 234,200 | — | — |
| 2023-12-12 | $4.45 | $11.48 | 161,100 | — | — |
| 2023-12-11 | $4.65 | $11.99 | 171,100 | — | — |
| 2023-12-08 | $4.81 | $12.40 | 75,600 | — | — |
| 2023-12-07 | $4.76 | $12.28 | 82,000 | — | — |
| 2023-12-06 | $4.71 | $12.15 | 106,900 | — | — |
| 2023-12-05 | $4.71 | $12.15 | 142,200 | — | — |
| 2023-12-04 | $5.01 | $12.92 | 85,500 | — | — |
| 2023-12-01 | $4.88 | $12.58 | 134,700 | — | — |
| 2023-11-30 | $4.70 | $12.12 | 183,600 | — | — |
| 2023-11-29 | $4.77 | $12.30 | 102,100 | — | — |
| 2023-11-28 | $4.68 | $12.07 | 139,100 | — | — |
| 2023-11-27 | $4.67 | $12.04 | 145,100 | — | — |
| 2023-11-24 | $4.88 | $12.58 | 71,800 | — | — |
| 2023-11-22 | $4.80 | $12.38 | 77,900 | — | — |
| 2023-11-21 | $4.81 | $12.40 | 88,100 | — | — |
| 2023-11-20 | $4.91 | $12.66 | 146,600 | — | — |
| 2023-11-17 | $4.88 | $12.58 | 135,500 | — | — |
| 2023-11-16 | $4.80 | $12.38 | 79,900 | — | — |
| 2023-11-15 | $4.80 | $12.38 | 142,000 | — | — |
| 2023-11-14 | $4.87 | $12.56 | 121,100 | — | — |
| 2023-11-13 | $4.51 | $11.63 | 120,400 | — | — |
| 2023-11-10 | $4.41 | $11.37 | 99,800 | — | — |
| 2023-11-09 | $4.45 | $11.48 | 103,900 | — | — |
| 2023-11-08 | $4.56 | $11.76 | 100,600 | — | — |
| 2023-11-07 | $4.74 | $12.22 | 136,600 | — | — |
| 2023-11-06 | $4.71 | $12.15 | 124,800 | — | — |
| 2023-11-03 | $4.78 | $12.33 | 146,600 | — | — |
| 2023-11-02 | $4.50 | $11.60 | 147,000 | — | — |
| 2023-11-01 | $4.36 | $11.24 | 128,800 | — | — |
| 2023-10-31 | $4.48 | $11.55 | 137,600 | — | — |
| 2023-10-30 | $4.60 | $11.86 | 204,600 | — | — |
| 2023-10-27 | $4.52 | $11.66 | 150,200 | — | — |
| 2023-10-26 | $4.71 | $12.15 | 154,200 | — | — |
| 2023-10-25 | $4.87 | $12.56 | 114,700 | — | — |
| 2023-10-24 | $4.89 | $12.61 | 164,400 | — | — |
| 2023-10-23 | $4.86 | $12.53 | 235,400 | — | — |
| 2023-10-20 | $5.03 | $12.97 | 181,300 | — | — |
| 2023-10-19 | $5.17 | $13.33 | 215,100 | — | — |
| 2023-10-18 | $5.26 | $13.56 | 147,400 | — | — |
| 2023-10-17 | $5.33 | $13.75 | 165,400 | — | — |
| 2023-10-16 | $5.34 | $13.77 | 203,700 | — | — |
| 2023-10-13 | $5.20 | $13.41 | 96,700 | — | — |
| 2023-10-12 | $5.27 | $13.59 | 89,700 | — | — |
| 2023-10-11 | $5.23 | $13.49 | 103,200 | — | — |
| 2023-10-10 | $5.40 | $13.93 | 130,200 | — | — |
| 2023-10-09 | $5.20 | $13.41 | 126,900 | — | — |
| 2023-10-06 | $5.22 | $13.46 | 100,100 | — | — |
| 2023-10-05 | $5.17 | $13.33 | 140,300 | — | — |
| 2023-10-04 | $5.21 | $13.44 | 176,200 | — | — |
| 2023-10-03 | $5.50 | $14.18 | 232,800 | — | — |
| 2023-10-02 | $5.36 | $13.82 | 244,200 | — | — |
| 2023-09-29 | $5.41 | $13.95 | 196,300 | — | — |
| 2023-09-28 | $5.21 | $13.44 | 170,300 | — | — |
| 2023-09-27 | $5.26 | $13.56 | 147,300 | — | — |
| 2023-09-26 | $5.19 | $13.38 | 179,100 | — | — |
| 2023-09-25 | $5.20 | $13.41 | 141,200 | — | — |
| 2023-09-22 | $5.18 | $13.36 | 162,200 | — | — |
| 2023-09-21 | $5.22 | $13.46 | 116,500 | — | — |
| 2023-09-20 | $5.44 | $14.03 | 135,300 | — | — |
| 2023-09-19 | $5.28 | $13.62 | 223,000 | — | — |
| 2023-09-18 | $5.16 | $13.31 | 249,800 | — | — |
| 2023-09-15 | $5.24 | $13.51 | 484,000 | — | — |
| 2023-09-14 | $5.36 | $13.82 | 243,900 | — | — |
| 2023-09-13 | $5.29 | $13.64 | 307,200 | — | — |
| 2023-09-12 | $5.49 | $14.16 | 196,200 | — | — |
| 2023-09-11 | $5.65 | $14.57 | 126,700 | — | — |
| 2023-09-08 | $5.59 | $14.42 | 167,500 | — | — |
| 2023-09-07 | $5.55 | $14.31 | 436,200 | — | — |
| 2023-09-06 | $5.64 | $14.54 | 299,100 | — | — |
| 2023-09-05 | $5.82 | $15.01 | 563,600 | — | — |
| 2023-09-01 | $5.20 | $13.41 | 221,200 | — | — |
| 2023-08-31 | $5.03 | $12.97 | 110,700 | — | — |
| 2023-08-30 | $5.04 | $13.00 | 178,500 | — | — |
| 2023-08-29 | $5.13 | $13.23 | 81,500 | — | — |
| 2023-08-28 | $5.09 | $13.13 | 209,600 | — | — |
| 2023-08-25 | $5.11 | $13.18 | 108,200 | — | — |
| 2023-08-24 | $5.11 | $13.18 | 155,100 | — | — |
| 2023-08-23 | $5.16 | $13.31 | 166,800 | — | — |
| 2023-08-22 | $5.10 | $13.15 | 304,400 | — | — |
| 2023-08-21 | $5.02 | $12.95 | 200,900 | — | — |
| 2023-08-18 | $4.99 | $12.87 | 346,900 | — | — |
| 2023-08-17 | $5.22 | $13.46 | 210,900 | — | — |
| 2023-08-16 | $5.08 | $13.10 | 231,300 | — | — |
| 2023-08-15 | $4.99 | $12.87 | 265,100 | — | — |
| 2023-08-14 | $5.12 | $13.20 | 208,300 | — | — |
| 2023-08-11 | $5.27 | $13.59 | 335,400 | — | — |
| 2023-08-10 | $5.24 | $13.51 | 356,500 | — | — |
| 2023-08-09 | $5.08 | $13.10 | 522,700 | — | — |
| 2023-08-08 | $6.37 | $16.43 | 139,600 | — | — |
| 2023-08-07 | $6.56 | $16.92 | 98,000 | — | — |
| 2023-08-04 | $6.57 | $16.94 | 89,600 | — | — |
| 2023-08-03 | $6.54 | $16.87 | 121,400 | — | — |
| 2023-08-02 | $6.60 | $17.02 | 116,200 | — | — |
| 2023-08-01 | $6.78 | $17.48 | 160,100 | — | — |
| 2023-07-31 | $6.92 | $17.85 | 117,600 | — | — |
| 2023-07-28 | $6.88 | $17.74 | 130,500 | — | — |
| 2023-07-27 | $6.78 | $17.48 | 254,500 | — | — |
| 2023-07-26 | $7.08 | $18.26 | 140,400 | — | — |
| 2023-07-25 | $7.00 | $18.05 | 244,200 | — | — |
| 2023-07-24 | $6.86 | $17.69 | 150,000 | — | — |
| 2023-07-21 | $6.71 | $17.30 | 187,000 | — | — |
| 2023-07-20 | $6.56 | $16.92 | 195,700 | — | — |
| 2023-07-19 | $6.64 | $17.12 | 155,900 | — | — |
| 2023-07-18 | $6.47 | $16.69 | 206,200 | — | — |
| 2023-07-17 | $6.58 | $16.97 | 224,800 | — | — |
| 2023-07-14 | $6.71 | $17.30 | 212,900 | — | — |
| 2023-07-13 | $6.65 | $17.15 | 206,000 | — | — |
| 2023-07-12 | $6.59 | $16.99 | 214,400 | — | — |
| 2023-07-11 | $6.51 | $16.79 | 234,000 | — | — |
| 2023-07-10 | $6.48 | $16.71 | 181,200 | — | — |
| 2023-07-07 | $6.60 | $17.02 | 449,700 | — | — |
| 2023-07-06 | $6.36 | $16.40 | 240,800 | — | — |
| 2023-07-05 | $6.57 | $16.94 | 332,300 | — | — |
| 2023-07-03 | $6.87 | $17.72 | 218,900 | — | — |
| 2023-06-30 | $6.67 | $17.20 | 280,400 | — | — |
| 2023-06-29 | $6.82 | $17.59 | 279,200 | — | — |
| 2023-06-28 | $6.66 | $17.18 | 270,400 | — | — |
| 2023-06-27 | $6.66 | $17.18 | 315,500 | — | — |
| 2023-06-26 | $6.64 | $17.12 | 257,300 | — | — |
| 2023-06-23 | $6.63 | $17.10 | 881,300 | — | — |
| 2023-06-22 | $6.50 | $16.76 | 457,800 | — | — |
| 2023-06-21 | $6.29 | $16.22 | 559,800 | — | — |
| 2023-06-20 | $6.00 | $15.47 | 1,115,700 | — | — |
| 2023-06-16 | $6.00 | $15.47 | 8,427,100 | — | — |
| 2023-06-15 | $6.20 | $15.99 | 706,500 | — | — |
| 2023-06-14 | $6.41 | $16.20 | 762,400 | — | — |
| 2023-06-13 | $6.83 | $17.26 | 727,700 | — | — |
| 2023-06-12 | $7.17 | $18.12 | 526,100 | — | — |
| 2023-06-09 | $7.32 | $18.49 | 350,000 | — | — |
| 2023-06-08 | $7.52 | $19.00 | 444,500 | — | — |
| 2023-06-07 | $7.77 | $19.63 | 415,400 | — | — |
| 2023-06-06 | $7.44 | $18.80 | 454,200 | — | — |
| 2023-06-05 | $7.01 | $17.71 | 740,400 | — | — |
| 2023-06-02 | $7.66 | $19.35 | 213,800 | — | — |
| 2023-06-01 | $7.26 | $18.34 | 248,400 | — | — |
| 2023-05-31 | $7.03 | $17.76 | 838,100 | — | — |
| 2023-05-30 | $7.22 | $18.24 | 145,200 | — | — |
| 2023-05-26 | $7.27 | $18.37 | 119,900 | — | — |
| 2023-05-25 | $7.30 | $18.44 | 117,200 | — | — |
| 2023-05-24 | $7.53 | $19.03 | 110,200 | — | — |
| 2023-05-23 | $7.73 | $19.53 | 166,800 | — | — |
| 2023-05-22 | $7.60 | $19.20 | 126,700 | — | — |
| 2023-05-19 | $7.62 | $19.25 | 242,000 | — | — |
| 2023-05-18 | $7.73 | $19.53 | 176,600 | — | — |
| 2023-05-17 | $7.65 | $19.33 | 154,700 | — | — |
| 2023-05-16 | $7.43 | $18.77 | 163,400 | — | — |
| 2023-05-15 | $7.43 | $18.77 | 157,400 | — | — |
| 2023-05-12 | $7.60 | $19.20 | 233,600 | — | — |
| 2023-05-11 | $7.69 | $19.43 | 136,200 | — | — |
| 2023-05-10 | $7.84 | $19.81 | 223,300 | — | — |
| 2023-05-09 | $8.01 | $20.24 | 232,600 | — | — |
| 2023-05-08 | $7.99 | $20.19 | 459,900 | — | — |
| 2023-05-05 | $9.42 | $23.80 | 77,500 | — | — |
| 2023-05-04 | $9.24 | $23.35 | 105,600 | — | — |
| 2023-05-03 | $9.24 | $23.35 | 117,100 | — | — |
| 2023-05-02 | $9.27 | $23.42 | 89,500 | — | — |
| 2023-05-01 | $9.34 | $23.60 | 122,300 | — | — |
| 2023-04-28 | $9.38 | $23.70 | 111,800 | — | — |
| 2023-04-27 | $9.25 | $23.37 | 118,200 | — | — |
| 2023-04-26 | $8.94 | $22.59 | 110,500 | — | — |
| 2023-04-25 | $9.03 | $22.81 | 157,300 | — | — |
| 2023-04-24 | $9.06 | $22.89 | 132,600 | — | — |
| 2023-04-21 | $9.00 | $22.74 | 112,400 | — | — |
| 2023-04-20 | $9.11 | $23.02 | 136,000 | — | — |
| 2023-04-19 | $9.17 | $23.17 | 97,600 | — | — |
| 2023-04-18 | $9.19 | $23.22 | 94,800 | — | — |
| 2023-04-17 | $9.28 | $23.45 | 146,200 | — | — |
| 2023-04-14 | $9.11 | $23.02 | 146,200 | — | — |
| 2023-04-13 | $9.11 | $23.02 | 151,900 | — | — |
| 2023-04-12 | $8.94 | $22.59 | 166,700 | — | — |
| 2023-04-11 | $9.22 | $23.29 | 128,900 | — | — |
| 2023-04-10 | $9.13 | $23.07 | 124,100 | — | — |
| 2023-04-06 | $9.00 | $22.74 | 99,100 | — | — |
| 2023-04-05 | $8.90 | $22.49 | 117,500 | — | — |
| 2023-04-04 | $9.00 | $22.74 | 169,000 | — | — |
| 2023-04-03 | $9.25 | $23.37 | 189,400 | — | — |
| 2023-03-31 | $9.13 | $23.07 | 237,600 | — | — |
| 2023-03-30 | $8.95 | $22.61 | 126,800 | — | — |
| 2023-03-29 | $9.12 | $23.04 | 141,400 | — | — |
| 2023-03-28 | $9.01 | $22.76 | 192,700 | — | — |
| 2023-03-27 | $8.86 | $22.39 | 177,900 | — | — |
| 2023-03-24 | $8.68 | $21.93 | 159,600 | — | — |
| 2023-03-23 | $8.60 | $21.73 | 167,600 | — | — |
| 2023-03-22 | $8.91 | $22.18 | 292,900 | — | — |
| 2023-03-21 | $8.96 | $22.31 | 287,400 | — | — |
| 2023-03-20 | $8.94 | $22.26 | 229,700 | — | — |
| 2023-03-17 | $8.98 | $22.36 | 728,500 | — | — |
| 2023-03-16 | $9.68 | $24.10 | 371,500 | — | — |
| 2023-03-15 | $10.21 | $25.42 | 189,700 | — | — |
| 2023-03-14 | $10.69 | $26.61 | 233,100 | — | — |
| 2023-03-13 | $10.75 | $26.76 | 165,700 | — | — |
| 2023-03-10 | $11.15 | $27.76 | 155,300 | — | — |
| 2023-03-09 | $11.44 | $28.48 | 88,600 | — | — |
| 2023-03-08 | $11.60 | $28.88 | 88,300 | — | — |
| 2023-03-07 | $11.51 | $28.66 | 182,800 | — | — |
| 2023-03-06 | $11.35 | $28.26 | 274,300 | — | — |
| 2023-03-03 | $11.92 | $29.68 | 76,400 | — | — |
| 2023-03-02 | $11.75 | $29.25 | 54,600 | — | — |
| 2023-03-01 | $11.82 | $29.43 | 79,700 | — | — |
| 2023-02-28 | $11.62 | $28.93 | 200,400 | — | — |
| 2023-02-27 | $11.39 | $28.36 | 67,600 | — | — |
| 2023-02-24 | $11.56 | $28.78 | 84,100 | — | — |
| 2023-02-23 | $11.75 | $29.25 | 87,100 | — | — |
| 2023-02-22 | $11.75 | $29.25 | 96,000 | — | — |
| 2023-02-21 | $11.70 | $29.13 | 77,500 | — | — |
| 2023-02-17 | $12.11 | $30.15 | 201,600 | — | — |
| 2023-02-16 | $12.03 | $29.95 | 87,700 | — | — |
| 2023-02-15 | $11.94 | $29.73 | 55,400 | — | — |
| 2023-02-14 | $11.88 | $29.58 | 82,400 | — | — |
| 2023-02-13 | $11.84 | $29.48 | 97,900 | — | — |
| 2023-02-10 | $11.65 | $29.01 | 118,300 | — | — |
| 2023-02-09 | $11.58 | $28.83 | 139,600 | — | — |
| 2023-02-08 | $11.92 | $29.68 | 102,700 | — | — |
| 2023-02-07 | $12.31 | $30.65 | 120,900 | — | — |
| 2023-02-06 | $12.21 | $30.40 | 109,800 | — | — |
| 2023-02-03 | $12.41 | $30.90 | 198,100 | — | — |
| 2023-02-02 | $12.34 | $30.72 | 156,100 | — | — |
| 2023-02-01 | $12.36 | $30.77 | 111,100 | — | — |
| 2023-01-31 | $12.13 | $30.20 | 168,600 | — | — |
| 2023-01-30 | $11.71 | $29.15 | 71,400 | — | — |
| 2023-01-27 | $11.69 | $29.10 | 68,600 | — | — |
| 2023-01-26 | $11.76 | $29.28 | 50,700 | — | — |
| 2023-01-25 | $11.73 | $29.20 | 52,900 | — | — |
| 2023-01-24 | $11.74 | $29.23 | 51,000 | — | — |
| 2023-01-23 | $11.70 | $29.13 | 59,200 | — | — |
| 2023-01-20 | $11.59 | $28.86 | 158,000 | — | — |
| 2023-01-19 | $11.48 | $28.58 | 97,000 | — | — |
| 2023-01-18 | $11.59 | $28.86 | 163,800 | — | — |
| 2023-01-17 | $11.73 | $29.20 | 85,300 | — | — |
| 2023-01-13 | $11.80 | $29.38 | 89,700 | — | — |
| 2023-01-12 | $11.77 | $29.30 | 106,600 | — | — |
| 2023-01-11 | $11.76 | $29.28 | 92,300 | — | — |
| 2023-01-10 | $11.45 | $28.51 | 109,100 | — | — |
| 2023-01-09 | $11.05 | $27.51 | 111,800 | — | — |
| 2023-01-06 | $10.81 | $26.91 | 107,100 | — | — |
| 2023-01-05 | $10.25 | $25.52 | 98,100 | — | — |
| 2023-01-04 | $10.26 | $25.54 | 133,600 | — | — |
| 2023-01-03 | $10.32 | $25.69 | 132,700 | — | — |