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
- 1972-06-01 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 | $5.62 | $6.55 | 435,800 | — | — |
| 2023-12-28 | $5.80 | $6.76 | 369,200 | — | — |
| 2023-12-27 | $5.88 | $6.85 | 412,700 | — | — |
| 2023-12-26 | $5.77 | $6.72 | 426,600 | — | — |
| 2023-12-22 | $5.55 | $6.46 | 407,300 | — | — |
| 2023-12-21 | $5.63 | $6.56 | 761,000 | — | — |
| 2023-12-20 | $5.22 | $6.08 | 509,100 | — | — |
| 2023-12-19 | $5.43 | $6.32 | 569,900 | — | — |
| 2023-12-18 | $5.27 | $6.14 | 560,600 | — | — |
| 2023-12-15 | $5.23 | $6.09 | 833,400 | — | — |
| 2023-12-14 | $5.60 | $6.52 | 779,600 | — | — |
| 2023-12-13 | $5.29 | $6.16 | 1,190,100 | — | — |
| 2023-12-12 | $5.33 | $6.21 | 559,000 | — | — |
| 2023-12-11 | $5.44 | $6.34 | 597,200 | — | — |
| 2023-12-08 | $5.62 | $6.55 | 680,200 | — | — |
| 2023-12-07 | $5.35 | $6.23 | 534,500 | — | — |
| 2023-12-06 | $5.27 | $6.14 | 714,600 | — | — |
| 2023-12-05 | $5.02 | $5.85 | 519,100 | — | — |
| 2023-12-04 | $5.30 | $6.17 | 776,200 | — | — |
| 2023-12-01 | $5.11 | $5.95 | 629,100 | — | — |
| 2023-11-30 | $4.79 | $5.58 | 753,500 | — | — |
| 2023-11-29 | $5.01 | $5.84 | 662,600 | — | — |
| 2023-11-28 | $5.11 | $5.95 | 661,300 | — | — |
| 2023-11-27 | $5.30 | $6.17 | 693,300 | — | — |
| 2023-11-24 | $5.27 | $6.14 | 363,000 | — | — |
| 2023-11-22 | $4.86 | $5.66 | 502,300 | — | — |
| 2023-11-21 | $4.87 | $5.67 | 726,600 | — | — |
| 2023-11-20 | $5.14 | $5.99 | 644,100 | — | — |
| 2023-11-17 | $5.01 | $5.84 | 724,300 | — | — |
| 2023-11-16 | $4.66 | $5.43 | 571,800 | — | — |
| 2023-11-15 | $4.77 | $5.56 | 803,700 | — | — |
| 2023-11-14 | $4.59 | $5.35 | 1,003,300 | — | — |
| 2023-11-13 | $4.22 | $4.91 | 1,059,900 | — | — |
| 2023-11-10 | $4.41 | $5.14 | 1,334,700 | — | — |
| 2023-11-09 | $4.01 | $4.67 | 1,714,200 | — | — |
| 2023-11-08 | $4.08 | $4.75 | 2,096,000 | — | — |
| 2023-11-07 | $3.48 | $4.05 | 1,999,400 | — | — |
| 2023-11-06 | $2.89 | $3.37 | 659,200 | — | — |
| 2023-11-03 | $2.90 | $3.38 | 1,115,700 | — | — |
| 2023-11-02 | $2.80 | $3.26 | 992,600 | — | — |
| 2023-11-01 | $2.63 | $3.06 | 781,300 | — | — |
| 2023-10-31 | $2.78 | $3.24 | 482,400 | — | — |
| 2023-10-30 | $2.76 | $3.21 | 489,400 | — | — |
| 2023-10-27 | $2.76 | $3.21 | 520,500 | — | — |
| 2023-10-26 | $2.82 | $3.28 | 451,400 | — | — |
| 2023-10-25 | $2.82 | $3.28 | 730,600 | — | — |
| 2023-10-24 | $2.97 | $3.46 | 1,032,200 | — | — |
| 2023-10-23 | $2.77 | $3.23 | 1,051,900 | — | — |
| 2023-10-20 | $2.79 | $3.25 | 1,181,100 | — | — |
| 2023-10-19 | $2.86 | $3.33 | 891,300 | — | — |
| 2023-10-18 | $2.91 | $3.39 | 1,678,700 | — | — |
| 2023-10-17 | $3.19 | $3.72 | 755,000 | — | — |
| 2023-10-16 | $3.09 | $3.60 | 376,400 | — | — |
| 2023-10-13 | $3.06 | $3.56 | 465,000 | — | — |
| 2023-10-12 | $3.15 | $3.67 | 724,400 | — | — |
| 2023-10-11 | $3.30 | $3.84 | 356,800 | — | — |
| 2023-10-10 | $3.32 | $3.87 | 372,000 | — | — |
| 2023-10-09 | $3.31 | $3.86 | 351,300 | — | — |
| 2023-10-06 | $3.40 | $3.96 | 432,800 | — | — |
| 2023-10-05 | $3.49 | $4.06 | 608,400 | — | — |
| 2023-10-04 | $3.40 | $3.96 | 321,600 | — | — |
| 2023-10-03 | $3.44 | $4.01 | 386,100 | — | — |
| 2023-10-02 | $3.59 | $4.18 | 551,000 | — | — |
| 2023-09-29 | $3.45 | $4.02 | 405,200 | — | — |
| 2023-09-28 | $3.47 | $4.04 | 450,000 | — | — |
| 2023-09-27 | $3.44 | $4.01 | 506,500 | — | — |
| 2023-09-26 | $3.28 | $3.82 | 451,900 | — | — |
| 2023-09-25 | $3.35 | $3.90 | 465,600 | — | — |
| 2023-09-22 | $3.23 | $3.76 | 427,000 | — | — |
| 2023-09-21 | $3.22 | $3.75 | 564,400 | — | — |
| 2023-09-20 | $3.24 | $3.77 | 394,400 | — | — |
| 2023-09-19 | $3.32 | $3.87 | 548,700 | — | — |
| 2023-09-18 | $3.28 | $3.82 | 481,600 | — | — |
| 2023-09-15 | $3.37 | $3.92 | 1,174,700 | — | — |
| 2023-09-14 | $3.50 | $4.08 | 703,200 | — | — |
| 2023-09-13 | $3.67 | $4.27 | 518,200 | — | — |
| 2023-09-12 | $3.84 | $4.47 | 236,000 | — | — |
| 2023-09-11 | $3.84 | $4.47 | 296,300 | — | — |
| 2023-09-08 | $3.92 | $4.57 | 565,900 | — | — |
| 2023-09-07 | $3.74 | $4.36 | 870,200 | — | — |
| 2023-09-06 | $3.89 | $4.53 | 586,500 | — | — |
| 2023-09-05 | $3.87 | $4.51 | 659,500 | — | — |
| 2023-09-01 | $3.97 | $4.62 | 431,700 | — | — |
| 2023-08-31 | $4.03 | $4.69 | 441,000 | — | — |
| 2023-08-30 | $4.14 | $4.82 | 277,100 | — | — |
| 2023-08-29 | $4.12 | $4.80 | 533,400 | — | — |
| 2023-08-28 | $3.94 | $4.59 | 592,800 | — | — |
| 2023-08-25 | $3.86 | $4.50 | 437,000 | — | — |
| 2023-08-24 | $3.79 | $4.41 | 374,800 | — | — |
| 2023-08-23 | $3.92 | $4.57 | 460,200 | — | — |
| 2023-08-22 | $3.70 | $4.31 | 461,600 | — | — |
| 2023-08-21 | $3.63 | $4.23 | 469,700 | — | — |
| 2023-08-18 | $3.72 | $4.33 | 501,600 | — | — |
| 2023-08-17 | $3.84 | $4.47 | 556,100 | — | — |
| 2023-08-16 | $3.92 | $4.57 | 433,200 | — | — |
| 2023-08-15 | $4.07 | $4.74 | 384,700 | — | — |
| 2023-08-14 | $4.20 | $4.89 | 359,800 | — | — |
| 2023-08-11 | $4.27 | $4.97 | 336,000 | — | — |
| 2023-08-10 | $4.22 | $4.91 | 553,100 | — | — |
| 2023-08-09 | $4.18 | $4.87 | 623,500 | — | — |
| 2023-08-08 | $4.20 | $4.89 | 466,200 | — | — |
| 2023-08-07 | $4.35 | $5.07 | 689,400 | — | — |
| 2023-08-04 | $4.35 | $5.07 | 1,081,300 | — | — |
| 2023-08-03 | $4.74 | $5.52 | 1,444,900 | — | — |
| 2023-08-02 | $5.26 | $6.13 | 755,400 | — | — |
| 2023-08-01 | $5.34 | $6.22 | 515,100 | — | — |
| 2023-07-31 | $5.44 | $6.34 | 421,400 | — | — |
| 2023-07-28 | $5.43 | $6.32 | 463,500 | — | — |
| 2023-07-27 | $5.38 | $6.27 | 619,300 | — | — |
| 2023-07-26 | $5.57 | $6.49 | 720,000 | — | — |
| 2023-07-25 | $5.68 | $6.62 | 869,700 | — | — |
| 2023-07-24 | $5.50 | $6.41 | 470,000 | — | — |
| 2023-07-21 | $5.44 | $6.34 | 635,700 | — | — |
| 2023-07-20 | $5.53 | $6.44 | 872,200 | — | — |
| 2023-07-19 | $5.74 | $6.69 | 910,700 | — | — |
| 2023-07-18 | $5.43 | $6.32 | 725,800 | — | — |
| 2023-07-17 | $5.36 | $6.24 | 625,800 | — | — |
| 2023-07-14 | $5.11 | $5.95 | 823,900 | — | — |
| 2023-07-13 | $5.15 | $6.00 | 867,000 | — | — |
| 2023-07-12 | $5.07 | $5.90 | 1,280,200 | — | — |
| 2023-07-11 | $4.58 | $5.33 | 1,304,000 | — | — |
| 2023-07-10 | $4.09 | $4.76 | 1,026,700 | — | — |
| 2023-07-07 | $3.75 | $4.37 | 1,467,000 | — | — |
| 2023-07-06 | $3.64 | $4.24 | 834,100 | — | — |
| 2023-07-05 | $3.81 | $4.44 | 869,200 | — | — |
| 2023-07-03 | $4.04 | $4.71 | 232,500 | — | — |
| 2023-06-30 | $3.98 | $4.64 | 396,700 | — | — |
| 2023-06-29 | $4.09 | $4.76 | 360,800 | — | — |
| 2023-06-28 | $4.04 | $4.71 | 451,400 | — | — |
| 2023-06-27 | $4.03 | $4.69 | 492,100 | — | — |
| 2023-06-26 | $3.97 | $4.62 | 609,900 | — | — |
| 2023-06-23 | $4.05 | $4.72 | 2,439,500 | — | — |
| 2023-06-22 | $4.29 | $5.00 | 535,800 | — | — |
| 2023-06-21 | $4.25 | $4.95 | 546,800 | — | — |
| 2023-06-20 | $4.28 | $4.98 | 579,900 | — | — |
| 2023-06-16 | $4.35 | $5.07 | 1,447,800 | — | — |
| 2023-06-15 | $4.33 | $5.04 | 794,300 | — | — |
| 2023-06-14 | $4.29 | $5.00 | 1,365,200 | — | — |
| 2023-06-13 | $4.19 | $4.88 | 432,000 | — | — |
| 2023-06-12 | $4.18 | $4.87 | 560,100 | — | — |
| 2023-06-09 | $4.15 | $4.83 | 268,700 | — | — |
| 2023-06-08 | $4.20 | $4.89 | 640,700 | — | — |
| 2023-06-07 | $4.23 | $4.93 | 683,000 | — | — |
| 2023-06-06 | $4.17 | $4.86 | 637,200 | — | — |
| 2023-06-05 | $4.03 | $4.69 | 383,500 | — | — |
| 2023-06-02 | $4.10 | $4.78 | 620,500 | — | — |
| 2023-06-01 | $3.84 | $4.47 | 682,500 | — | — |
| 2023-05-31 | $3.93 | $4.58 | 2,836,100 | — | — |
| 2023-05-30 | $4.18 | $4.87 | 525,000 | — | — |
| 2023-05-26 | $4.19 | $4.88 | 499,400 | — | — |
| 2023-05-25 | $4.09 | $4.76 | 545,000 | — | — |
| 2023-05-24 | $4.32 | $5.03 | 537,800 | — | — |
| 2023-05-23 | $4.56 | $5.31 | 630,800 | — | — |
| 2023-05-22 | $4.50 | $5.24 | 701,600 | — | — |
| 2023-05-19 | $4.43 | $5.16 | 684,300 | — | — |
| 2023-05-18 | $4.38 | $5.10 | 681,300 | — | — |
| 2023-05-17 | $4.31 | $5.02 | 513,700 | — | — |
| 2023-05-16 | $4.15 | $4.83 | 416,100 | — | — |
| 2023-05-15 | $4.20 | $4.89 | 619,100 | — | — |
| 2023-05-12 | $4.14 | $4.82 | 564,900 | — | — |
| 2023-05-11 | $4.25 | $4.95 | 710,100 | — | — |
| 2023-05-10 | $4.00 | $4.66 | 720,200 | — | — |
| 2023-05-09 | $3.91 | $4.55 | 461,000 | — | — |
| 2023-05-08 | $3.89 | $4.53 | 557,400 | — | — |
| 2023-05-05 | $3.96 | $4.61 | 706,300 | — | — |
| 2023-05-04 | $3.85 | $4.48 | 1,783,100 | — | — |
| 2023-05-03 | $4.25 | $4.95 | 2,564,300 | — | — |
| 2023-05-02 | $3.38 | $3.94 | 1,003,800 | — | — |
| 2023-05-01 | $3.25 | $3.79 | 603,100 | — | — |
| 2023-04-28 | $3.21 | $3.74 | 654,200 | — | — |
| 2023-04-27 | $3.17 | $3.69 | 514,300 | — | — |
| 2023-04-26 | $3.09 | $3.60 | 710,000 | — | — |
| 2023-04-25 | $3.12 | $3.63 | 910,400 | — | — |
| 2023-04-24 | $3.37 | $3.92 | 584,000 | — | — |
| 2023-04-21 | $3.36 | $3.91 | 735,000 | — | — |
| 2023-04-20 | $3.39 | $3.95 | 853,800 | — | — |
| 2023-04-19 | $3.74 | $4.36 | 294,300 | — | — |
| 2023-04-18 | $3.88 | $4.52 | 389,500 | — | — |
| 2023-04-17 | $3.92 | $4.57 | 579,700 | — | — |
| 2023-04-14 | $3.90 | $4.54 | 767,900 | — | — |
| 2023-04-13 | $4.08 | $4.75 | 690,500 | — | — |
| 2023-04-12 | $3.85 | $4.48 | 651,300 | — | — |
| 2023-04-11 | $3.83 | $4.46 | 735,200 | — | — |
| 2023-04-10 | $3.75 | $4.37 | 590,600 | — | — |
| 2023-04-06 | $3.80 | $4.43 | 602,600 | — | — |
| 2023-04-05 | $3.79 | $4.41 | 511,500 | — | — |
| 2023-04-04 | $3.87 | $4.51 | 832,000 | — | — |
| 2023-04-03 | $3.77 | $4.39 | 801,600 | — | — |
| 2023-03-31 | $3.88 | $4.52 | 1,134,300 | — | — |
| 2023-03-30 | $3.70 | $4.31 | 557,100 | — | — |
| 2023-03-29 | $3.66 | $4.26 | 1,410,600 | — | — |
| 2023-03-28 | $3.51 | $4.09 | 760,100 | — | — |
| 2023-03-27 | $3.52 | $4.10 | 1,365,600 | — | — |
| 2023-03-24 | $3.44 | $4.01 | 1,392,400 | — | — |
| 2023-03-23 | $3.36 | $3.91 | 1,590,800 | — | — |
| 2023-03-22 | $3.45 | $4.02 | 1,957,100 | — | — |
| 2023-03-21 | $3.82 | $4.45 | 3,669,200 | — | — |
| 2023-03-20 | $3.61 | $4.20 | 3,418,600 | — | — |
| 2023-03-17 | $3.42 | $3.98 | 18,844,400 | — | — |
| 2023-03-16 | $3.45 | $4.02 | 2,698,900 | — | — |
| 2023-03-15 | $3.51 | $4.09 | 2,628,000 | — | — |
| 2023-03-14 | $3.60 | $4.19 | 2,964,600 | — | — |
| 2023-03-13 | $3.69 | $4.30 | 2,109,300 | — | — |
| 2023-03-10 | $4.11 | $4.79 | 2,072,500 | — | — |
| 2023-03-09 | $4.38 | $5.10 | 1,514,400 | — | — |
| 2023-03-08 | $4.39 | $5.11 | 1,896,800 | — | — |
| 2023-03-07 | $4.13 | $4.81 | 2,400,800 | — | — |
| 2023-03-06 | $4.19 | $4.88 | 4,734,000 | — | — |
| 2023-03-03 | $4.88 | $5.68 | 571,000 | — | — |
| 2023-03-02 | $4.87 | $5.67 | 623,000 | — | — |
| 2023-03-01 | $4.77 | $5.56 | 670,400 | — | — |
| 2023-02-28 | $4.98 | $5.80 | 760,100 | — | — |
| 2023-02-27 | $4.75 | $5.53 | 944,800 | — | — |
| 2023-02-24 | $5.20 | $6.06 | 1,568,600 | — | — |
| 2023-02-23 | $5.70 | $6.64 | 1,343,300 | — | — |
| 2023-02-22 | $5.36 | $6.24 | 545,600 | — | — |
| 2023-02-21 | $5.29 | $6.16 | 335,000 | — | — |
| 2023-02-17 | $5.39 | $6.28 | 353,400 | — | — |
| 2023-02-16 | $5.39 | $6.28 | 510,300 | — | — |
| 2023-02-15 | $5.74 | $6.69 | 491,900 | — | — |
| 2023-02-14 | $5.57 | $6.49 | 352,600 | — | — |
| 2023-02-13 | $5.60 | $6.52 | 399,500 | — | — |
| 2023-02-10 | $5.44 | $6.34 | 451,500 | — | — |
| 2023-02-09 | $5.48 | $6.38 | 358,700 | — | — |
| 2023-02-08 | $5.67 | $6.60 | 302,600 | — | — |
| 2023-02-07 | $5.80 | $6.76 | 338,000 | — | — |
| 2023-02-06 | $5.61 | $6.53 | 329,100 | — | — |
| 2023-02-03 | $5.75 | $6.70 | 626,200 | — | — |
| 2023-02-02 | $5.82 | $6.78 | 481,300 | — | — |
| 2023-02-01 | $5.69 | $6.63 | 531,800 | — | — |
| 2023-01-31 | $5.41 | $6.30 | 513,400 | — | — |
| 2023-01-30 | $5.29 | $6.16 | 345,200 | — | — |
| 2023-01-27 | $5.38 | $6.27 | 323,200 | — | — |
| 2023-01-26 | $5.28 | $6.15 | 233,900 | — | — |
| 2023-01-25 | $5.32 | $6.20 | 345,500 | — | — |
| 2023-01-24 | $5.27 | $6.14 | 360,700 | — | — |
| 2023-01-23 | $5.34 | $6.22 | 362,200 | — | — |
| 2023-01-20 | $5.34 | $6.22 | 645,800 | — | — |
| 2023-01-19 | $5.29 | $6.16 | 435,300 | — | — |
| 2023-01-18 | $5.20 | $6.06 | 472,000 | — | — |
| 2023-01-17 | $5.30 | $6.17 | 436,500 | — | — |
| 2023-01-13 | $5.24 | $6.10 | 380,500 | — | — |
| 2023-01-12 | $5.26 | $6.13 | 588,500 | — | — |
| 2023-01-11 | $5.26 | $6.13 | 448,400 | — | — |
| 2023-01-10 | $5.46 | $6.36 | 489,400 | — | — |
| 2023-01-09 | $5.38 | $6.27 | 474,200 | — | — |
| 2023-01-06 | $5.29 | $6.16 | 305,900 | — | — |
| 2023-01-05 | $5.18 | $6.03 | 342,100 | — | — |
| 2023-01-04 | $5.33 | $6.21 | 444,000 | — | — |
| 2023-01-03 | $5.18 | $6.03 | 531,500 | — | — |