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
- 1998-06-24 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 | $4.10 | $29.09 | 1,519,700 | — | — |
| 2023-12-28 | $4.16 | $29.52 | 566,700 | — | — |
| 2023-12-27 | $4.12 | $29.24 | 708,500 | — | — |
| 2023-12-26 | $4.11 | $29.17 | 416,100 | — | — |
| 2023-12-22 | $4.12 | $29.24 | 412,800 | — | — |
| 2023-12-21 | $4.12 | $29.24 | 542,100 | — | — |
| 2023-12-20 | $4.09 | $29.02 | 686,900 | — | — |
| 2023-12-19 | $4.13 | $29.31 | 922,900 | — | — |
| 2023-12-18 | $4.12 | $29.24 | 984,400 | — | — |
| 2023-12-15 | $4.11 | $29.17 | 858,000 | — | — |
| 2023-12-14 | $4.16 | $29.52 | 1,602,500 | — | — |
| 2023-12-13 | $4.10 | $28.79 | 794,400 | — | — |
| 2023-12-12 | $4.09 | $28.72 | 577,300 | — | — |
| 2023-12-11 | $4.09 | $28.72 | 517,500 | — | — |
| 2023-12-08 | $4.08 | $28.65 | 1,368,800 | — | — |
| 2023-12-07 | $4.08 | $28.65 | 948,100 | — | — |
| 2023-12-06 | $4.06 | $28.51 | 666,300 | — | — |
| 2023-12-05 | $4.04 | $28.37 | 557,700 | — | — |
| 2023-12-04 | $4.00 | $28.09 | 719,300 | — | — |
| 2023-12-01 | $4.04 | $28.37 | 835,200 | — | — |
| 2023-11-30 | $4.00 | $28.09 | 453,500 | — | — |
| 2023-11-29 | $4.01 | $28.16 | 549,400 | — | — |
| 2023-11-28 | $3.99 | $28.02 | 312,700 | — | — |
| 2023-11-27 | $3.99 | $28.02 | 673,600 | — | — |
| 2023-11-24 | $3.98 | $27.95 | 227,400 | — | — |
| 2023-11-22 | $3.96 | $27.81 | 263,700 | — | — |
| 2023-11-21 | $3.95 | $27.74 | 720,800 | — | — |
| 2023-11-20 | $3.96 | $27.81 | 555,400 | — | — |
| 2023-11-17 | $3.96 | $27.81 | 685,100 | — | — |
| 2023-11-16 | $3.96 | $27.81 | 474,100 | — | — |
| 2023-11-15 | $3.95 | $27.74 | 867,000 | — | — |
| 2023-11-14 | $4.00 | $28.09 | 812,200 | — | — |
| 2023-11-13 | $4.04 | $28.07 | 637,300 | — | — |
| 2023-11-10 | $4.03 | $28.00 | 620,100 | — | — |
| 2023-11-09 | $4.01 | $27.86 | 322,900 | — | — |
| 2023-11-08 | $4.02 | $27.93 | 373,300 | — | — |
| 2023-11-07 | $4.02 | $27.93 | 449,300 | — | — |
| 2023-11-06 | $3.99 | $27.72 | 544,200 | — | — |
| 2023-11-03 | $4.02 | $27.93 | 1,112,600 | — | — |
| 2023-11-02 | $4.03 | $28.00 | 847,900 | — | — |
| 2023-11-01 | $3.95 | $27.44 | 675,000 | — | — |
| 2023-10-31 | $3.90 | $27.09 | 696,200 | — | — |
| 2023-10-30 | $3.86 | $26.82 | 520,200 | — | — |
| 2023-10-27 | $3.81 | $26.47 | 596,900 | — | — |
| 2023-10-26 | $3.76 | $26.12 | 463,300 | — | — |
| 2023-10-25 | $3.78 | $26.26 | 850,500 | — | — |
| 2023-10-24 | $3.86 | $26.82 | 434,100 | — | — |
| 2023-10-23 | $3.81 | $26.47 | 508,300 | — | — |
| 2023-10-20 | $3.79 | $26.33 | 1,170,400 | — | — |
| 2023-10-19 | $3.87 | $26.89 | 836,300 | — | — |
| 2023-10-18 | $3.91 | $27.16 | 663,600 | — | — |
| 2023-10-17 | $3.97 | $27.58 | 494,100 | — | — |
| 2023-10-16 | $3.93 | $27.30 | 614,900 | — | — |
| 2023-10-13 | $3.95 | $27.44 | 947,000 | — | — |
| 2023-10-12 | $4.05 | $27.84 | 1,087,500 | — | — |
| 2023-10-11 | $4.05 | $27.84 | 989,000 | — | — |
| 2023-10-10 | $4.10 | $28.18 | 843,200 | — | — |
| 2023-10-09 | $4.06 | $27.91 | 760,000 | — | — |
| 2023-10-06 | $3.99 | $27.42 | 786,400 | — | — |
| 2023-10-05 | $3.96 | $27.22 | 873,100 | — | — |
| 2023-10-04 | $3.92 | $26.94 | 855,300 | — | — |
| 2023-10-03 | $3.86 | $26.53 | 941,100 | — | — |
| 2023-10-02 | $3.90 | $26.81 | 760,900 | — | — |
| 2023-09-29 | $3.92 | $26.94 | 874,700 | — | — |
| 2023-09-28 | $3.93 | $27.01 | 517,400 | — | — |
| 2023-09-27 | $3.88 | $26.67 | 608,900 | — | — |
| 2023-09-26 | $3.89 | $26.74 | 790,700 | — | — |
| 2023-09-25 | $3.95 | $27.15 | 776,100 | — | — |
| 2023-09-22 | $3.93 | $27.01 | 737,600 | — | — |
| 2023-09-21 | $3.90 | $26.81 | 365,700 | — | — |
| 2023-09-20 | $3.90 | $26.81 | 213,300 | — | — |
| 2023-09-19 | $3.91 | $26.87 | 593,500 | — | — |
| 2023-09-18 | $3.89 | $26.74 | 852,100 | — | — |
| 2023-09-15 | $3.88 | $26.67 | 645,900 | — | — |
| 2023-09-14 | $3.89 | $26.74 | 598,600 | — | — |
| 2023-09-13 | $3.94 | $26.81 | 789,400 | — | — |
| 2023-09-12 | $3.96 | $26.95 | 434,000 | — | — |
| 2023-09-11 | $3.94 | $26.81 | 366,800 | — | — |
| 2023-09-08 | $3.93 | $26.74 | 521,700 | — | — |
| 2023-09-07 | $3.94 | $26.81 | 589,400 | — | — |
| 2023-09-06 | $3.94 | $26.81 | 682,700 | — | — |
| 2023-09-05 | $3.98 | $27.08 | 820,700 | — | — |
| 2023-09-01 | $3.95 | $26.88 | 483,100 | — | — |
| 2023-08-31 | $3.90 | $26.54 | 578,900 | — | — |
| 2023-08-30 | $3.93 | $26.74 | 740,600 | — | — |
| 2023-08-29 | $3.94 | $26.81 | 626,900 | — | — |
| 2023-08-28 | $3.92 | $26.68 | 510,800 | — | — |
| 2023-08-25 | $3.94 | $26.81 | 440,000 | — | — |
| 2023-08-24 | $3.95 | $26.88 | 1,452,700 | — | — |
| 2023-08-23 | $3.90 | $26.54 | 504,300 | — | — |
| 2023-08-22 | $3.86 | $26.27 | 248,200 | — | — |
| 2023-08-21 | $3.85 | $26.20 | 817,900 | — | — |
| 2023-08-18 | $3.82 | $26.00 | 478,200 | — | — |
| 2023-08-17 | $3.82 | $26.00 | 518,700 | — | — |
| 2023-08-16 | $3.85 | $26.20 | 609,200 | — | — |
| 2023-08-15 | $3.86 | $26.27 | 406,200 | — | — |
| 2023-08-14 | $3.94 | $26.81 | 436,400 | — | — |
| 2023-08-11 | $3.92 | $26.41 | 444,400 | — | — |
| 2023-08-10 | $3.91 | $26.34 | 488,100 | — | — |
| 2023-08-09 | $3.91 | $26.34 | 498,000 | — | — |
| 2023-08-08 | $3.88 | $26.14 | 465,800 | — | — |
| 2023-08-07 | $3.89 | $26.21 | 483,900 | — | — |
| 2023-08-04 | $3.87 | $26.07 | 632,000 | — | — |
| 2023-08-03 | $3.84 | $25.87 | 693,800 | — | — |
| 2023-08-02 | $3.86 | $26.01 | 514,500 | — | — |
| 2023-08-01 | $3.85 | $25.94 | 653,400 | — | — |
| 2023-07-31 | $3.87 | $26.07 | 1,015,000 | — | — |
| 2023-07-28 | $3.85 | $25.94 | 827,400 | — | — |
| 2023-07-27 | $3.79 | $25.54 | 929,700 | — | — |
| 2023-07-26 | $3.79 | $25.54 | 1,019,800 | — | — |
| 2023-07-25 | $3.82 | $25.74 | 619,700 | — | — |
| 2023-07-24 | $3.82 | $25.74 | 688,000 | — | — |
| 2023-07-21 | $3.83 | $25.80 | 470,100 | — | — |
| 2023-07-20 | $3.83 | $25.80 | 348,300 | — | — |
| 2023-07-19 | $3.79 | $25.54 | 813,500 | — | — |
| 2023-07-18 | $3.82 | $25.74 | 575,800 | — | — |
| 2023-07-17 | $3.86 | $26.01 | 336,700 | — | — |
| 2023-07-14 | $3.84 | $25.87 | 454,000 | — | — |
| 2023-07-13 | $3.89 | $25.95 | 778,300 | — | — |
| 2023-07-12 | $3.85 | $25.68 | 561,900 | — | — |
| 2023-07-11 | $3.87 | $25.81 | 629,400 | — | — |
| 2023-07-10 | $3.85 | $25.68 | 800,600 | — | — |
| 2023-07-07 | $3.82 | $25.48 | 546,300 | — | — |
| 2023-07-06 | $3.80 | $25.35 | 629,300 | — | — |
| 2023-07-05 | $3.86 | $25.75 | 677,800 | — | — |
| 2023-07-03 | $3.89 | $25.95 | 481,100 | — | — |
| 2023-06-30 | $3.85 | $25.68 | 1,195,100 | — | — |
| 2023-06-29 | $3.79 | $25.28 | 759,200 | — | — |
| 2023-06-28 | $3.76 | $25.08 | 711,400 | — | — |
| 2023-06-27 | $3.73 | $24.88 | 479,700 | — | — |
| 2023-06-26 | $3.75 | $25.01 | 274,500 | — | — |
| 2023-06-23 | $3.76 | $25.08 | 488,100 | — | — |
| 2023-06-22 | $3.77 | $25.15 | 365,700 | — | — |
| 2023-06-21 | $3.75 | $25.01 | 526,700 | — | — |
| 2023-06-20 | $3.75 | $25.01 | 302,200 | — | — |
| 2023-06-16 | $3.75 | $25.01 | 314,500 | — | — |
| 2023-06-15 | $3.81 | $25.41 | 575,200 | — | — |
| 2023-06-14 | $3.77 | $25.15 | 436,400 | — | — |
| 2023-06-13 | $3.83 | $25.29 | 1,290,000 | — | — |
| 2023-06-12 | $3.76 | $24.82 | 349,200 | — | — |
| 2023-06-09 | $3.73 | $24.63 | 629,100 | — | — |
| 2023-06-08 | $3.73 | $24.63 | 573,200 | — | — |
| 2023-06-07 | $3.72 | $24.56 | 435,800 | — | — |
| 2023-06-06 | $3.73 | $24.63 | 373,100 | — | — |
| 2023-06-05 | $3.71 | $24.49 | 554,900 | — | — |
| 2023-06-02 | $3.73 | $24.63 | 509,300 | — | — |
| 2023-06-01 | $3.68 | $24.30 | 607,400 | — | — |
| 2023-05-31 | $3.65 | $24.10 | 712,200 | — | — |
| 2023-05-30 | $3.61 | $23.83 | 590,900 | — | — |
| 2023-05-26 | $3.60 | $23.77 | 563,200 | — | — |
| 2023-05-25 | $3.59 | $23.70 | 1,098,300 | — | — |
| 2023-05-24 | $3.61 | $23.83 | 932,900 | — | — |
| 2023-05-23 | $3.65 | $24.10 | 417,400 | — | — |
| 2023-05-22 | $3.65 | $24.10 | 560,600 | — | — |
| 2023-05-19 | $3.65 | $24.10 | 666,800 | — | — |
| 2023-05-18 | $3.65 | $24.10 | 549,600 | — | — |
| 2023-05-17 | $3.62 | $23.90 | 506,800 | — | — |
| 2023-05-16 | $3.64 | $24.03 | 511,000 | — | — |
| 2023-05-15 | $3.64 | $24.03 | 619,300 | — | — |
| 2023-05-12 | $3.65 | $24.10 | 677,100 | — | — |
| 2023-05-11 | $3.70 | $24.17 | 519,100 | — | — |
| 2023-05-10 | $3.72 | $24.30 | 361,200 | — | — |
| 2023-05-09 | $3.71 | $24.24 | 387,600 | — | — |
| 2023-05-08 | $3.72 | $24.30 | 446,500 | — | — |
| 2023-05-05 | $3.70 | $24.17 | 355,500 | — | — |
| 2023-05-04 | $3.68 | $24.04 | 672,300 | — | — |
| 2023-05-03 | $3.70 | $24.17 | 548,000 | — | — |
| 2023-05-02 | $3.73 | $24.37 | 404,100 | — | — |
| 2023-05-01 | $3.79 | $24.76 | 600,000 | — | — |
| 2023-04-28 | $3.74 | $24.43 | 506,500 | — | — |
| 2023-04-27 | $3.73 | $24.37 | 474,500 | — | — |
| 2023-04-26 | $3.71 | $24.24 | 419,300 | — | — |
| 2023-04-25 | $3.69 | $24.10 | 408,000 | — | — |
| 2023-04-24 | $3.73 | $24.37 | 390,300 | — | — |
| 2023-04-21 | $3.72 | $24.30 | 552,700 | — | — |
| 2023-04-20 | $3.70 | $24.17 | 542,500 | — | — |
| 2023-04-19 | $3.70 | $24.17 | 653,200 | — | — |
| 2023-04-18 | $3.71 | $24.24 | 352,500 | — | — |
| 2023-04-17 | $3.72 | $24.30 | 376,800 | — | — |
| 2023-04-14 | $3.73 | $24.37 | 582,700 | — | — |
| 2023-04-13 | $3.78 | $24.44 | 808,700 | — | — |
| 2023-04-12 | $3.74 | $24.18 | 512,000 | — | — |
| 2023-04-11 | $3.70 | $23.92 | 644,800 | — | — |
| 2023-04-10 | $3.68 | $23.79 | 472,000 | — | — |
| 2023-04-06 | $3.67 | $23.73 | 1,111,800 | — | — |
| 2023-04-05 | $3.68 | $23.79 | 715,000 | — | — |
| 2023-04-04 | $3.70 | $23.92 | 868,700 | — | — |
| 2023-04-03 | $3.73 | $24.11 | 1,309,400 | — | — |
| 2023-03-31 | $3.68 | $23.79 | 1,587,600 | — | — |
| 2023-03-30 | $3.66 | $23.66 | 680,100 | — | — |
| 2023-03-29 | $3.66 | $23.66 | 809,100 | — | — |
| 2023-03-28 | $3.61 | $23.34 | 553,800 | — | — |
| 2023-03-27 | $3.66 | $23.66 | 1,086,400 | — | — |
| 2023-03-24 | $3.64 | $23.53 | 609,100 | — | — |
| 2023-03-23 | $3.69 | $23.86 | 410,600 | — | — |
| 2023-03-22 | $3.68 | $23.79 | 681,200 | — | — |
| 2023-03-21 | $3.74 | $24.18 | 764,700 | — | — |
| 2023-03-20 | $3.63 | $23.47 | 1,032,400 | — | — |
| 2023-03-17 | $3.58 | $23.14 | 1,963,500 | — | — |
| 2023-03-16 | $3.75 | $24.24 | 1,096,500 | — | — |
| 2023-03-15 | $3.75 | $24.24 | 1,617,100 | — | — |
| 2023-03-14 | $3.82 | $24.70 | 992,600 | — | — |
| 2023-03-13 | $3.84 | $24.57 | 1,640,900 | — | — |
| 2023-03-10 | $3.98 | $25.47 | 641,600 | — | — |
| 2023-03-09 | $4.06 | $25.98 | 621,200 | — | — |
| 2023-03-08 | $4.12 | $26.37 | 840,900 | — | — |
| 2023-03-07 | $4.04 | $25.85 | 801,600 | — | — |
| 2023-03-06 | $4.12 | $26.37 | 1,021,600 | — | — |
| 2023-03-03 | $4.04 | $25.85 | 461,800 | — | — |
| 2023-03-02 | $4.03 | $25.79 | 318,300 | — | — |
| 2023-03-01 | $4.01 | $25.66 | 1,542,200 | — | — |
| 2023-02-28 | $3.95 | $25.28 | 706,600 | — | — |
| 2023-02-27 | $3.96 | $25.34 | 304,700 | — | — |
| 2023-02-24 | $3.97 | $25.41 | 552,100 | — | — |
| 2023-02-23 | $3.96 | $25.34 | 421,200 | — | — |
| 2023-02-22 | $3.89 | $24.89 | 1,071,500 | — | — |
| 2023-02-21 | $3.89 | $24.89 | 826,800 | — | — |
| 2023-02-17 | $3.93 | $25.15 | 734,400 | — | — |
| 2023-02-16 | $3.99 | $25.53 | 848,900 | — | — |
| 2023-02-15 | $4.02 | $25.73 | 1,060,000 | — | — |
| 2023-02-14 | $3.97 | $25.41 | 1,760,200 | — | — |
| 2023-02-13 | $3.98 | $25.22 | 963,000 | — | — |
| 2023-02-10 | $3.99 | $25.28 | 761,400 | — | — |
| 2023-02-09 | $3.95 | $25.03 | 985,100 | — | — |
| 2023-02-08 | $3.96 | $25.09 | 1,052,300 | — | — |
| 2023-02-07 | $3.94 | $24.97 | 631,900 | — | — |
| 2023-02-06 | $3.89 | $24.65 | 1,384,700 | — | — |
| 2023-02-03 | $3.88 | $24.59 | 2,468,200 | — | — |
| 2023-02-02 | $3.92 | $24.84 | 1,653,700 | — | — |
| 2023-02-01 | $3.98 | $25.22 | 1,589,500 | — | — |
| 2023-01-31 | $3.98 | $25.22 | 1,013,500 | — | — |
| 2023-01-30 | $3.96 | $25.09 | 562,700 | — | — |
| 2023-01-27 | $3.96 | $25.09 | 586,900 | — | — |
| 2023-01-26 | $3.95 | $25.03 | 1,059,300 | — | — |
| 2023-01-25 | $3.90 | $24.71 | 784,100 | — | — |
| 2023-01-24 | $3.92 | $24.84 | 1,529,700 | — | — |
| 2023-01-23 | $3.86 | $24.46 | 593,100 | — | — |
| 2023-01-20 | $3.84 | $24.33 | 744,900 | — | — |
| 2023-01-19 | $3.83 | $24.27 | 1,116,700 | — | — |
| 2023-01-18 | $3.85 | $24.40 | 420,600 | — | — |
| 2023-01-17 | $3.88 | $24.59 | 991,800 | — | — |
| 2023-01-13 | $3.92 | $24.84 | 600,300 | — | — |
| 2023-01-12 | $3.93 | $24.70 | 696,500 | — | — |
| 2023-01-11 | $3.90 | $24.51 | 652,800 | — | — |
| 2023-01-10 | $3.86 | $24.26 | 431,300 | — | — |
| 2023-01-09 | $3.81 | $23.95 | 635,000 | — | — |
| 2023-01-06 | $3.81 | $23.95 | 679,100 | — | — |
| 2023-01-05 | $3.83 | $24.07 | 369,600 | — | — |
| 2023-01-04 | $3.82 | $24.01 | 1,085,800 | — | — |
| 2023-01-03 | $3.83 | $24.07 | 909,700 | — | — |