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
- 1999-10-07 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 | $5.42 | $14.50 | 827,600 | — | — |
| 2023-12-28 | $5.46 | $14.61 | 950,700 | — | — |
| 2023-12-27 | $5.50 | $14.72 | 843,400 | — | — |
| 2023-12-26 | $5.48 | $14.66 | 664,600 | — | — |
| 2023-12-22 | $5.40 | $14.45 | 1,133,400 | — | — |
| 2023-12-21 | $5.38 | $14.39 | 1,338,500 | — | — |
| 2023-12-20 | $5.26 | $14.07 | 1,061,800 | — | — |
| 2023-12-19 | $5.37 | $14.37 | 936,100 | — | — |
| 2023-12-18 | $5.26 | $14.07 | 1,366,400 | — | — |
| 2023-12-15 | $5.20 | $13.91 | 2,194,300 | — | — |
| 2023-12-14 | $5.31 | $14.21 | 1,292,700 | — | — |
| 2023-12-13 | $5.26 | $14.07 | 1,594,700 | — | — |
| 2023-12-12 | $5.13 | $13.73 | 836,200 | — | — |
| 2023-12-11 | $5.25 | $14.05 | 897,900 | — | — |
| 2023-12-08 | $5.25 | $14.05 | 1,389,000 | — | — |
| 2023-12-07 | $5.19 | $13.89 | 1,322,400 | — | — |
| 2023-12-06 | $5.21 | $13.94 | 3,354,100 | — | — |
| 2023-12-05 | $5.07 | $13.57 | 3,696,800 | — | — |
| 2023-12-04 | $5.12 | $13.70 | 1,329,300 | — | — |
| 2023-12-01 | $5.24 | $14.02 | 2,668,400 | — | — |
| 2023-11-30 | $5.09 | $13.62 | 1,425,600 | — | — |
| 2023-11-29 | $5.04 | $13.49 | 1,141,400 | — | — |
| 2023-11-28 | $5.10 | $13.65 | 1,420,300 | — | — |
| 2023-11-27 | $4.97 | $13.30 | 844,200 | — | — |
| 2023-11-24 | $4.96 | $13.27 | 638,800 | — | — |
| 2023-11-22 | $4.96 | $13.27 | 1,779,900 | — | — |
| 2023-11-21 | $5.03 | $13.46 | 1,239,400 | — | — |
| 2023-11-20 | $5.13 | $13.73 | 1,390,000 | — | — |
| 2023-11-17 | $4.97 | $13.30 | 2,467,500 | — | — |
| 2023-11-16 | $5.03 | $13.46 | 1,445,500 | — | — |
| 2023-11-15 | $4.96 | $13.27 | 888,700 | — | — |
| 2023-11-14 | $4.97 | $13.30 | 1,480,400 | — | — |
| 2023-11-13 | $4.80 | $12.84 | 991,000 | — | — |
| 2023-11-10 | $4.69 | $12.55 | 1,768,200 | — | — |
| 2023-11-09 | $4.67 | $12.50 | 2,484,200 | — | — |
| 2023-11-08 | $4.44 | $11.88 | 1,996,200 | — | — |
| 2023-11-07 | $4.46 | $11.93 | 1,521,100 | — | — |
| 2023-11-06 | $4.41 | $11.80 | 724,700 | — | — |
| 2023-11-03 | $4.33 | $11.59 | 1,483,800 | — | — |
| 2023-11-02 | $4.30 | $11.51 | 634,600 | — | — |
| 2023-11-01 | $4.18 | $11.18 | 1,721,100 | — | — |
| 2023-10-31 | $4.01 | $10.73 | 2,448,900 | — | — |
| 2023-10-30 | $3.98 | $10.65 | 2,896,800 | — | — |
| 2023-10-27 | $4.05 | $10.84 | 655,000 | — | — |
| 2023-10-26 | $4.18 | $11.18 | 1,516,800 | — | — |
| 2023-10-25 | $3.98 | $10.65 | 875,900 | — | — |
| 2023-10-24 | $3.96 | $10.60 | 776,100 | — | — |
| 2023-10-23 | $3.89 | $10.41 | 610,900 | — | — |
| 2023-10-20 | $3.91 | $10.46 | 858,400 | — | — |
| 2023-10-19 | $3.87 | $10.35 | 1,678,900 | — | — |
| 2023-10-18 | $3.87 | $10.35 | 800,800 | — | — |
| 2023-10-17 | $3.89 | $10.41 | 1,170,600 | — | — |
| 2023-10-16 | $3.98 | $10.65 | 1,259,300 | — | — |
| 2023-10-13 | $3.86 | $10.33 | 1,369,600 | — | — |
| 2023-10-12 | $3.78 | $10.11 | 385,500 | — | — |
| 2023-10-11 | $3.88 | $10.38 | 1,293,100 | — | — |
| 2023-10-10 | $3.83 | $10.25 | 1,586,500 | — | — |
| 2023-10-09 | $3.64 | $9.74 | 884,100 | — | — |
| 2023-10-06 | $3.53 | $9.44 | 957,400 | — | — |
| 2023-10-05 | $3.52 | $9.42 | 973,200 | — | — |
| 2023-10-04 | $3.56 | $9.53 | 2,793,300 | — | — |
| 2023-10-03 | $3.47 | $9.28 | 1,499,400 | — | — |
| 2023-10-02 | $3.58 | $9.58 | 1,343,400 | — | — |
| 2023-09-29 | $3.67 | $9.82 | 6,502,100 | — | — |
| 2023-09-28 | $3.66 | $9.79 | 1,389,900 | — | — |
| 2023-09-27 | $3.57 | $9.55 | 2,077,300 | — | — |
| 2023-09-26 | $3.59 | $9.61 | 1,588,000 | — | — |
| 2023-09-25 | $3.73 | $9.98 | 1,710,000 | — | — |
| 2023-09-22 | $3.74 | $10.01 | 1,045,200 | — | — |
| 2023-09-21 | $3.73 | $9.98 | 1,390,000 | — | — |
| 2023-09-20 | $3.86 | $10.33 | 566,300 | — | — |
| 2023-09-19 | $3.79 | $10.14 | 519,700 | — | — |
| 2023-09-18 | $3.92 | $10.49 | 743,400 | — | — |
| 2023-09-15 | $3.88 | $10.38 | 1,575,600 | — | — |
| 2023-09-14 | $3.81 | $10.19 | 1,002,000 | — | — |
| 2023-09-13 | $3.70 | $9.90 | 1,438,000 | — | — |
| 2023-09-12 | $3.83 | $10.25 | 899,500 | — | — |
| 2023-09-11 | $3.78 | $10.11 | 954,300 | — | — |
| 2023-09-08 | $3.63 | $9.71 | 1,083,000 | — | — |
| 2023-09-07 | $3.55 | $9.50 | 300,800 | — | — |
| 2023-09-06 | $3.64 | $9.74 | 581,200 | — | — |
| 2023-09-05 | $3.65 | $9.77 | 677,800 | — | — |
| 2023-09-01 | $3.68 | $9.85 | 1,066,600 | — | — |
| 2023-08-31 | $3.64 | $9.74 | 938,500 | — | — |
| 2023-08-30 | $3.82 | $10.22 | 496,600 | — | — |
| 2023-08-29 | $3.83 | $10.25 | 1,111,000 | — | — |
| 2023-08-28 | $3.77 | $10.09 | 1,033,500 | — | — |
| 2023-08-25 | $3.76 | $10.06 | 907,800 | — | — |
| 2023-08-24 | $3.75 | $10.03 | 699,300 | — | — |
| 2023-08-23 | $3.79 | $10.14 | 1,922,100 | — | — |
| 2023-08-22 | $3.71 | $9.93 | 791,400 | — | — |
| 2023-08-21 | $3.62 | $9.69 | 654,100 | — | — |
| 2023-08-18 | $3.63 | $9.71 | 890,000 | — | — |
| 2023-08-17 | $3.70 | $9.76 | 1,915,600 | — | — |
| 2023-08-16 | $3.73 | $9.84 | 2,184,500 | — | — |
| 2023-08-15 | $3.73 | $9.84 | 3,513,500 | — | — |
| 2023-08-14 | $3.69 | $9.73 | 1,055,600 | — | — |
| 2023-08-11 | $3.72 | $9.81 | 2,116,900 | — | — |
| 2023-08-10 | $3.73 | $9.84 | 3,337,900 | — | — |
| 2023-08-09 | $3.83 | $10.10 | 2,787,500 | — | — |
| 2023-08-08 | $3.90 | $10.29 | 789,400 | — | — |
| 2023-08-07 | $3.90 | $10.29 | 748,000 | — | — |
| 2023-08-04 | $3.84 | $10.13 | 1,523,100 | — | — |
| 2023-08-03 | $3.85 | $10.16 | 989,000 | — | — |
| 2023-08-02 | $3.90 | $10.29 | 698,100 | — | — |
| 2023-08-01 | $3.92 | $10.34 | 1,071,300 | — | — |
| 2023-07-31 | $3.95 | $10.42 | 1,784,900 | — | — |
| 2023-07-28 | $3.93 | $10.37 | 526,100 | — | — |
| 2023-07-27 | $3.88 | $10.24 | 676,100 | — | — |
| 2023-07-26 | $3.97 | $10.47 | 1,498,100 | — | — |
| 2023-07-25 | $4.02 | $10.60 | 1,239,600 | — | — |
| 2023-07-24 | $4.04 | $10.66 | 1,703,000 | — | — |
| 2023-07-21 | $3.93 | $10.37 | 676,600 | — | — |
| 2023-07-20 | $3.89 | $10.26 | 856,100 | — | — |
| 2023-07-19 | $3.88 | $10.24 | 1,086,700 | — | — |
| 2023-07-18 | $3.97 | $10.47 | 1,187,500 | — | — |
| 2023-07-17 | $4.07 | $10.74 | 883,600 | — | — |
| 2023-07-14 | $4.08 | $10.76 | 1,674,400 | — | — |
| 2023-07-13 | $4.09 | $10.79 | 1,745,100 | — | — |
| 2023-07-12 | $3.97 | $10.47 | 1,471,500 | — | — |
| 2023-07-11 | $3.91 | $10.31 | 1,976,500 | — | — |
| 2023-07-10 | $3.93 | $10.37 | 1,785,900 | — | — |
| 2023-07-07 | $3.93 | $10.37 | 2,231,200 | — | — |
| 2023-07-06 | $3.70 | $9.76 | 1,368,000 | — | — |
| 2023-07-05 | $3.86 | $10.18 | 1,158,100 | — | — |
| 2023-07-03 | $3.96 | $10.45 | 530,500 | — | — |
| 2023-06-30 | $3.93 | $10.37 | 1,778,000 | — | — |
| 2023-06-29 | $3.84 | $10.13 | 1,352,100 | — | — |
| 2023-06-28 | $3.64 | $9.60 | 721,100 | — | — |
| 2023-06-27 | $3.67 | $9.68 | 2,951,300 | — | — |
| 2023-06-26 | $3.74 | $9.87 | 1,830,100 | — | — |
| 2023-06-23 | $3.75 | $9.89 | 1,295,800 | — | — |
| 2023-06-22 | $3.74 | $9.87 | 1,200,600 | — | — |
| 2023-06-21 | $3.79 | $10.00 | 631,100 | — | — |
| 2023-06-20 | $3.72 | $9.81 | 1,397,900 | — | — |
| 2023-06-16 | $3.62 | $9.55 | 1,183,900 | — | — |
| 2023-06-15 | $3.71 | $9.79 | 1,404,400 | — | — |
| 2023-06-14 | $3.68 | $9.71 | 1,539,300 | — | — |
| 2023-06-13 | $3.60 | $9.50 | 1,993,900 | — | — |
| 2023-06-12 | $3.65 | $9.63 | 1,120,800 | — | — |
| 2023-06-09 | $3.65 | $9.63 | 3,012,100 | — | — |
| 2023-06-08 | $3.55 | $9.36 | 391,400 | — | — |
| 2023-06-07 | $3.53 | $9.31 | 1,942,000 | — | — |
| 2023-06-06 | $3.62 | $9.55 | 2,615,800 | — | — |
| 2023-06-05 | $3.61 | $9.52 | 722,300 | — | — |
| 2023-06-02 | $3.59 | $9.47 | 1,453,500 | — | — |
| 2023-06-01 | $3.46 | $9.13 | 1,141,800 | — | — |
| 2023-05-31 | $3.31 | $8.73 | 1,062,900 | — | — |
| 2023-05-30 | $3.34 | $8.81 | 807,000 | — | — |
| 2023-05-26 | $3.33 | $8.78 | 1,094,800 | — | — |
| 2023-05-25 | $3.36 | $8.86 | 952,000 | — | — |
| 2023-05-24 | $3.48 | $9.18 | 727,300 | — | — |
| 2023-05-23 | $3.44 | $9.07 | 692,200 | — | — |
| 2023-05-22 | $3.45 | $9.10 | 780,600 | — | — |
| 2023-05-19 | $3.48 | $9.18 | 727,400 | — | — |
| 2023-05-18 | $3.51 | $9.26 | 1,021,600 | — | — |
| 2023-05-17 | $3.45 | $9.10 | 655,100 | — | — |
| 2023-05-16 | $3.37 | $8.89 | 809,300 | — | — |
| 2023-05-15 | $3.42 | $9.02 | 604,500 | — | — |
| 2023-05-12 | $3.41 | $9.00 | 639,300 | — | — |
| 2023-05-11 | $3.44 | $9.07 | 1,051,300 | — | — |
| 2023-05-10 | $3.32 | $8.76 | 1,167,800 | — | — |
| 2023-05-09 | $3.32 | $8.76 | 1,051,300 | — | — |
| 2023-05-08 | $3.30 | $8.71 | 1,259,300 | — | — |
| 2023-05-05 | $3.29 | $8.68 | 1,597,200 | — | — |
| 2023-05-04 | $3.20 | $8.44 | 3,780,600 | — | — |
| 2023-05-03 | $2.84 | $7.49 | 2,151,300 | — | — |
| 2023-05-02 | $2.78 | $7.33 | 1,346,800 | — | — |
| 2023-05-01 | $2.83 | $7.47 | 249,100 | — | — |
| 2023-04-28 | $2.87 | $7.57 | 830,800 | — | — |
| 2023-04-27 | $2.82 | $7.44 | 953,200 | — | — |
| 2023-04-26 | $2.76 | $7.28 | 548,100 | — | — |
| 2023-04-25 | $2.85 | $7.52 | 1,299,000 | — | — |
| 2023-04-24 | $2.89 | $7.62 | 1,744,100 | — | — |
| 2023-04-21 | $2.84 | $7.49 | 329,900 | — | — |
| 2023-04-20 | $2.83 | $7.47 | 1,357,500 | — | — |
| 2023-04-19 | $2.83 | $7.47 | 1,234,900 | — | — |
| 2023-04-18 | $2.91 | $7.68 | 1,423,200 | — | — |
| 2023-04-17 | $2.90 | $7.65 | 1,317,200 | — | — |
| 2023-04-14 | $2.99 | $7.89 | 1,067,300 | — | — |
| 2023-04-13 | $2.97 | $7.83 | 2,161,800 | — | — |
| 2023-04-12 | $3.00 | $7.91 | 1,793,600 | — | — |
| 2023-04-11 | $2.93 | $7.73 | 976,100 | — | — |
| 2023-04-10 | $2.85 | $7.52 | 1,879,300 | — | — |
| 2023-04-06 | $2.82 | $7.44 | 2,884,400 | — | — |
| 2023-04-05 | $2.82 | $7.44 | 2,082,700 | — | — |
| 2023-04-04 | $2.78 | $7.33 | 2,149,500 | — | — |
| 2023-04-03 | $2.75 | $7.25 | 1,931,100 | — | — |
| 2023-03-31 | $2.73 | $7.20 | 6,300,400 | — | — |
| 2023-03-30 | $2.64 | $6.96 | 1,535,000 | — | — |
| 2023-03-29 | $2.60 | $6.86 | 2,407,600 | — | — |
| 2023-03-28 | $2.58 | $6.81 | 1,897,100 | — | — |
| 2023-03-27 | $2.53 | $6.67 | 1,683,700 | — | — |
| 2023-03-24 | $2.48 | $6.54 | 1,238,500 | — | — |
| 2023-03-23 | $2.47 | $6.52 | 1,044,700 | — | — |
| 2023-03-22 | $2.57 | $6.78 | 1,365,800 | — | — |
| 2023-03-21 | $2.57 | $6.78 | 1,295,900 | — | — |
| 2023-03-20 | $2.49 | $6.57 | 1,816,900 | — | — |
| 2023-03-17 | $2.54 | $6.70 | 1,423,600 | — | — |
| 2023-03-16 | $2.56 | $6.75 | 1,223,900 | — | — |
| 2023-03-15 | $2.50 | $6.60 | 2,962,700 | — | — |
| 2023-03-14 | $2.52 | $6.65 | 970,100 | — | — |
| 2023-03-13 | $2.52 | $6.65 | 1,931,300 | — | — |
| 2023-03-10 | $2.61 | $6.89 | 1,500,200 | — | — |
| 2023-03-09 | $2.68 | $7.07 | 1,635,900 | — | — |
| 2023-03-08 | $2.69 | $7.10 | 1,277,200 | — | — |
| 2023-03-07 | $2.56 | $6.75 | 1,291,600 | — | — |
| 2023-03-06 | $2.64 | $6.96 | 3,982,600 | — | — |
| 2023-03-03 | $2.54 | $6.70 | 2,276,500 | — | — |
| 2023-03-02 | $2.49 | $6.57 | 1,325,900 | — | — |
| 2023-03-01 | $2.53 | $6.67 | 955,400 | — | — |
| 2023-02-28 | $2.54 | $6.70 | 1,116,600 | — | — |
| 2023-02-27 | $2.59 | $6.83 | 1,477,400 | — | — |
| 2023-02-24 | $2.64 | $6.96 | 1,276,300 | — | — |
| 2023-02-23 | $2.68 | $7.02 | 1,510,700 | — | — |
| 2023-02-22 | $2.60 | $6.81 | 2,077,800 | — | — |
| 2023-02-21 | $2.56 | $6.71 | 713,200 | — | — |
| 2023-02-17 | $2.61 | $6.84 | 3,615,100 | — | — |
| 2023-02-16 | $2.50 | $6.55 | 3,697,800 | — | — |
| 2023-02-15 | $2.51 | $6.57 | 2,668,300 | — | — |
| 2023-02-14 | $2.46 | $6.44 | 685,400 | — | — |
| 2023-02-13 | $2.54 | $6.65 | 621,500 | — | — |
| 2023-02-10 | $2.50 | $6.55 | 1,320,800 | — | — |
| 2023-02-09 | $2.41 | $6.31 | 1,319,800 | — | — |
| 2023-02-08 | $2.54 | $6.65 | 1,859,300 | — | — |
| 2023-02-07 | $2.44 | $6.39 | 1,374,600 | — | — |
| 2023-02-06 | $2.49 | $6.52 | 1,293,300 | — | — |
| 2023-02-03 | $2.40 | $6.29 | 1,240,900 | — | — |
| 2023-02-02 | $2.52 | $6.60 | 861,900 | — | — |
| 2023-02-01 | $2.58 | $6.76 | 1,103,200 | — | — |
| 2023-01-31 | $2.61 | $6.84 | 920,200 | — | — |
| 2023-01-30 | $2.52 | $6.60 | 601,300 | — | — |
| 2023-01-27 | $2.57 | $6.73 | 1,491,100 | — | — |
| 2023-01-26 | $2.61 | $6.84 | 1,006,500 | — | — |
| 2023-01-25 | $2.61 | $6.84 | 1,477,200 | — | — |
| 2023-01-24 | $2.54 | $6.65 | 1,701,000 | — | — |
| 2023-01-23 | $2.46 | $6.44 | 1,164,500 | — | — |
| 2023-01-20 | $2.46 | $6.44 | 895,400 | — | — |
| 2023-01-19 | $2.50 | $6.55 | 634,300 | — | — |
| 2023-01-18 | $2.53 | $6.63 | 1,268,000 | — | — |
| 2023-01-17 | $2.52 | $6.60 | 415,900 | — | — |
| 2023-01-13 | $2.51 | $6.57 | 747,700 | — | — |
| 2023-01-12 | $2.61 | $6.84 | 1,062,800 | — | — |
| 2023-01-11 | $2.55 | $6.68 | 1,758,000 | — | — |
| 2023-01-10 | $2.45 | $6.42 | 622,500 | — | — |
| 2023-01-09 | $2.35 | $6.16 | 1,649,400 | — | — |
| 2023-01-06 | $2.38 | $6.23 | 2,461,900 | — | — |
| 2023-01-05 | $2.31 | $6.05 | 1,723,100 | — | — |
| 2023-01-04 | $2.24 | $5.87 | 1,760,600 | — | — |
| 2023-01-03 | $2.18 | $5.71 | 2,419,700 | — | — |