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
- 2004-11-10 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 | $1.16 | $1.16 | 221,800 | — | — |
| 2023-12-28 | $1.25 | $1.25 | 158,200 | — | — |
| 2023-12-27 | $1.20 | $1.20 | 152,600 | — | — |
| 2023-12-26 | $1.21 | $1.21 | 233,800 | — | — |
| 2023-12-22 | $1.08 | $1.08 | 71,100 | — | — |
| 2023-12-21 | $1.10 | $1.10 | 98,600 | — | — |
| 2023-12-20 | $1.11 | $1.11 | 144,900 | — | — |
| 2023-12-19 | $1.19 | $1.19 | 129,500 | — | — |
| 2023-12-18 | $1.18 | $1.18 | 180,800 | — | — |
| 2023-12-15 | $1.30 | $1.30 | 341,600 | — | — |
| 2023-12-14 | $1.29 | $1.29 | 416,500 | — | — |
| 2023-12-13 | $1.10 | $1.10 | 179,000 | — | — |
| 2023-12-12 | $1.05 | $1.05 | 243,400 | — | — |
| 2023-12-11 | $1.05 | $1.05 | 370,900 | — | — |
| 2023-12-08 | $1.19 | $1.19 | 281,600 | — | — |
| 2023-12-07 | $1.25 | $1.25 | 438,000 | — | — |
| 2023-12-06 | $1.35 | $1.35 | 295,000 | — | — |
| 2023-12-05 | $1.44 | $1.44 | 356,000 | — | — |
| 2023-12-04 | $1.45 | $1.45 | 384,900 | — | — |
| 2023-12-01 | $1.34 | $1.34 | 514,500 | — | — |
| 2023-11-30 | $1.26 | $1.26 | 537,700 | — | — |
| 2023-11-29 | $1.51 | $1.51 | 218,600 | — | — |
| 2023-11-28 | $1.50 | $1.50 | 967,100 | — | — |
| 2023-11-27 | $1.68 | $1.68 | 996,500 | — | — |
| 2023-11-24 | $2.02 | $2.02 | 1,006,400 | — | — |
| 2023-11-22 | $1.87 | $1.87 | 1,693,100 | — | — |
| 2023-11-21 | $1.78 | $1.78 | 16,503,000 | — | — |
| 2023-11-20 | $1.69 | $1.69 | 2,049,700 | — | — |
| 2023-11-17 | $1.55 | $1.55 | 2,779,000 | — | — |
| 2023-11-16 | $1.59 | $1.59 | 19,875,000 | — | — |
| 2023-11-15 | $1.25 | $1.25 | 727,200 | — | — |
| 2023-11-14 | $1.12 | $1.12 | 411,200 | — | — |
| 2023-11-13 | $1.14 | $1.14 | 499,400 | — | — |
| 2023-11-10 | $1.06 | $1.06 | 264,100 | — | — |
| 2023-11-09 | $1.08 | $1.08 | 429,000 | — | — |
| 2023-11-08 | $1.12 | $1.12 | 242,000 | — | — |
| 2023-11-07 | $1.12 | $1.12 | 363,000 | — | — |
| 2023-11-06 | $1.07 | $1.07 | 612,200 | — | — |
| 2023-11-03 | $1.17 | $1.17 | 1,045,500 | — | — |
| 2023-11-02 | $1.20 | $1.20 | 1,533,200 | — | — |
| 2023-11-01 | $1.10 | $1.10 | 1,285,300 | — | — |
| 2023-10-31 | $1.08 | $1.08 | 1,829,900 | — | — |
| 2023-10-30 | $1.21 | $1.21 | 3,273,700 | — | — |
| 2023-10-27 | $1.38 | $1.38 | 16,300,600 | — | — |
| 2023-10-26 | $1.28 | $1.28 | 82,234,100 | — | — |
| 2023-10-25 | $0.85 | $0.85 | 78,700 | — | — |
| 2023-10-24 | $0.89 | $0.89 | 72,600 | — | — |
| 2023-10-23 | $1.05 | $1.05 | 253,800 | — | — |
| 2023-10-20 | $0.91 | $0.91 | 19,700 | — | — |
| 2023-10-19 | $0.92 | $0.92 | 7,700 | — | — |
| 2023-10-18 | $0.93 | $0.93 | 13,800 | — | — |
| 2023-10-17 | $0.87 | $0.87 | 50,900 | — | — |
| 2023-10-16 | $0.94 | $0.94 | 62,500 | — | — |
| 2023-10-13 | $0.94 | $0.94 | 55,300 | — | — |
| 2023-10-12 | $0.88 | $0.88 | 34,600 | — | — |
| 2023-10-11 | $0.87 | $0.87 | 38,600 | — | — |
| 2023-10-10 | $0.89 | $0.89 | 24,900 | — | — |
| 2023-10-09 | $0.85 | $0.85 | 41,600 | — | — |
| 2023-10-06 | $0.81 | $0.81 | 88,100 | — | — |
| 2023-10-05 | $0.90 | $0.90 | 20,300 | — | — |
| 2023-10-04 | $0.87 | $0.87 | 38,000 | — | — |
| 2023-10-03 | $0.94 | $0.94 | 41,000 | — | — |
| 2023-10-02 | $0.92 | $0.92 | 87,300 | — | — |
| 2023-09-29 | $1.04 | $1.04 | 29,500 | — | — |
| 2023-09-28 | $1.00 | $1.00 | 94,900 | — | — |
| 2023-09-27 | $1.00 | $1.00 | 35,900 | — | — |
| 2023-09-26 | $0.96 | $0.96 | 48,200 | — | — |
| 2023-09-25 | $0.94 | $0.94 | 42,300 | — | — |
| 2023-09-22 | $0.88 | $0.88 | 74,400 | — | — |
| 2023-09-21 | $0.98 | $0.98 | 149,300 | — | — |
| 2023-09-20 | $1.05 | $1.05 | 49,200 | — | — |
| 2023-09-19 | $1.09 | $1.09 | 89,600 | — | — |
| 2023-09-18 | $1.06 | $1.06 | 132,700 | — | — |
| 2023-09-15 | $1.05 | $1.05 | 96,500 | — | — |
| 2023-09-14 | $1.07 | $1.07 | 54,200 | — | — |
| 2023-09-13 | $1.19 | $1.19 | 139,000 | — | — |
| 2023-09-12 | $1.13 | $1.13 | 22,900 | — | — |
| 2023-09-11 | $1.07 | $1.07 | 19,600 | — | — |
| 2023-09-08 | $1.10 | $1.10 | 28,000 | — | — |
| 2023-09-07 | $1.09 | $1.09 | 35,900 | — | — |
| 2023-09-06 | $1.14 | $1.14 | 110,100 | — | — |
| 2023-09-05 | $1.18 | $1.18 | 139,400 | — | — |
| 2023-09-01 | $1.24 | $1.24 | 66,900 | — | — |
| 2023-08-31 | $1.31 | $1.31 | 61,000 | — | — |
| 2023-08-30 | $1.25 | $1.25 | 125,300 | — | — |
| 2023-08-29 | $1.33 | $1.33 | 74,200 | — | — |
| 2023-08-28 | $1.48 | $1.48 | 130,800 | — | — |
| 2023-08-25 | $1.71 | $1.71 | 20,600 | — | — |
| 2023-08-24 | $1.69 | $1.69 | 81,400 | — | — |
| 2023-08-23 | $1.90 | $1.90 | 108,500 | — | — |
| 2023-08-22 | $1.96 | $1.96 | 53,400 | — | — |
| 2023-08-21 | $2.00 | $2.00 | 213,100 | — | — |
| 2023-08-18 | $1.87 | $1.87 | 153,100 | — | — |
| 2023-08-17 | $1.80 | $1.80 | 960,800 | — | — |
| 2023-08-16 | $1.94 | $1.94 | 712,800 | — | — |
| 2023-08-15 | $1.91 | $1.91 | 43,300 | — | — |
| 2023-08-14 | $1.87 | $1.87 | 131,400 | — | — |
| 2023-08-11 | $2.06 | $2.06 | 45,700 | — | — |
| 2023-08-10 | $2.17 | $2.17 | 40,200 | — | — |
| 2023-08-09 | $2.38 | $2.38 | 74,600 | — | — |
| 2023-08-08 | $2.40 | $2.40 | 45,600 | — | — |
| 2023-08-07 | $2.59 | $2.59 | 74,000 | — | — |
| 2023-08-04 | $2.74 | $2.74 | 97,700 | — | — |
| 2023-08-03 | $3.08 | $3.08 | 280,600 | — | — |
| 2023-08-02 | $3.02 | $3.02 | 423,700 | — | — |
| 2023-08-01 | $3.61 | $3.61 | 11,266,400 | — | — |
| 2023-07-31 | $2.49 | $2.49 | 173,000 | — | — |
| 2023-07-28 | $2.69 | $2.69 | 350,000 | — | — |
| 2023-07-27 | $3.10 | $3.10 | 1,045,500 | — | — |
| 2023-07-26 | $5.32 | $5.32 | 33,873,100 | — | — |
| 2023-07-25 | $3.80 | $3.80 | 151,100 | — | — |
| 2023-07-24 | $3.90 | $3.90 | 33,680 | — | — |
| 2023-07-21 | $3.80 | $3.80 | 1,870 | — | — |
| 2023-07-20 | $3.80 | $3.80 | 2,440 | — | — |
| 2023-07-19 | $4.20 | $4.20 | 14,050 | — | — |
| 2023-07-18 | $4.17 | $4.17 | 42,760 | — | — |
| 2023-07-17 | $3.79 | $3.79 | 13,940 | — | — |
| 2023-07-14 | $4.20 | $4.20 | 5,910 | — | — |
| 2023-07-13 | $4.50 | $4.50 | 4,300 | — | — |
| 2023-07-12 | $4.50 | $4.50 | 1,890 | — | — |
| 2023-07-11 | $4.60 | $4.60 | 3,440 | — | — |
| 2023-07-10 | $4.57 | $4.57 | 2,600 | — | — |
| 2023-07-07 | $4.67 | $4.67 | 8,540 | — | — |
| 2023-07-06 | $4.64 | $4.64 | 6,250 | — | — |
| 2023-07-05 | $4.96 | $4.96 | 14,870 | — | — |
| 2023-07-03 | $5.30 | $5.30 | 2,490 | — | — |
| 2023-06-30 | $5.20 | $5.20 | 3,380 | — | — |
| 2023-06-29 | $5.02 | $5.02 | 3,150 | — | — |
| 2023-06-28 | $5.10 | $5.10 | 2,380 | — | — |
| 2023-06-27 | $5.20 | $5.20 | 4,430 | — | — |
| 2023-06-26 | $5.69 | $5.69 | 2,210 | — | — |
| 2023-06-23 | $5.29 | $5.29 | 4,680 | — | — |
| 2023-06-22 | $5.40 | $5.40 | 3,920 | — | — |
| 2023-06-21 | $5.90 | $5.90 | 1,300 | — | — |
| 2023-06-20 | $6.28 | $6.28 | 3,430 | — | — |
| 2023-06-16 | $5.82 | $5.82 | 3,690 | — | — |
| 2023-06-15 | $6.01 | $6.01 | 6,640 | — | — |
| 2023-06-14 | $6.25 | $6.25 | 3,140 | — | — |
| 2023-06-13 | $6.10 | $6.10 | 1,930 | — | — |
| 2023-06-12 | $6.20 | $6.20 | 3,260 | — | — |
| 2023-06-09 | $6.00 | $6.00 | 470 | — | — |
| 2023-06-08 | $6.29 | $6.29 | 3,240 | — | — |
| 2023-06-07 | $6.30 | $6.30 | 720 | — | — |
| 2023-06-06 | $6.30 | $6.30 | 920 | — | — |
| 2023-06-05 | $6.13 | $6.13 | 2,980 | — | — |
| 2023-06-02 | $6.66 | $6.66 | 3,580 | — | — |
| 2023-06-01 | $6.71 | $6.71 | 770 | — | — |
| 2023-05-31 | $6.80 | $6.80 | 2,380 | — | — |
| 2023-05-30 | $6.81 | $6.81 | 1,450 | — | — |
| 2023-05-26 | $6.70 | $6.70 | 5,290 | — | — |
| 2023-05-25 | $6.76 | $6.76 | 510 | — | — |
| 2023-05-24 | $6.96 | $6.96 | 3,000 | — | — |
| 2023-05-23 | $6.70 | $6.70 | 3,570 | — | — |
| 2023-05-22 | $6.90 | $6.90 | 10,070 | — | — |
| 2023-05-19 | $7.30 | $7.30 | 1,830 | — | — |
| 2023-05-18 | $7.33 | $7.33 | 1,420 | — | — |
| 2023-05-17 | $7.70 | $7.70 | 1,990 | — | — |
| 2023-05-16 | $6.95 | $6.95 | 5,850 | — | — |
| 2023-05-15 | $7.80 | $7.80 | 3,670 | — | — |
| 2023-05-12 | $8.27 | $8.27 | 3,580 | — | — |
| 2023-05-11 | $7.80 | $7.80 | 470 | — | — |
| 2023-05-10 | $8.20 | $8.20 | 3,730 | — | — |
| 2023-05-09 | $9.20 | $9.20 | 4,020 | — | — |
| 2023-05-08 | $8.78 | $8.78 | 14,060 | — | — |
| 2023-05-05 | $8.10 | $8.10 | 3,890 | — | — |
| 2023-05-04 | $7.50 | $7.50 | 3,290 | — | — |
| 2023-05-03 | $7.30 | $7.30 | 3,180 | — | — |
| 2023-05-02 | $7.30 | $7.30 | 3,810 | — | — |
| 2023-05-01 | $7.20 | $7.20 | 5,460 | — | — |
| 2023-04-28 | $6.80 | $6.80 | 2,090 | — | — |
| 2023-04-27 | $7.00 | $7.00 | 1,070 | — | — |
| 2023-04-26 | $6.60 | $6.60 | 4,220 | — | — |
| 2023-04-25 | $6.69 | $6.69 | 1,510 | — | — |
| 2023-04-24 | $6.62 | $6.62 | 7,960 | — | — |
| 2023-04-21 | $6.70 | $6.70 | 12,610 | — | — |
| 2023-04-20 | $6.56 | $6.56 | 1,140 | — | — |
| 2023-04-19 | $6.60 | $6.60 | 710 | — | — |
| 2023-04-18 | $6.61 | $6.61 | 4,020 | — | — |
| 2023-04-17 | $6.48 | $6.48 | 450 | — | — |
| 2023-04-14 | $6.18 | $6.18 | 1,520 | — | — |
| 2023-04-13 | $6.62 | $6.62 | 350 | — | — |
| 2023-04-12 | $6.30 | $6.30 | 990 | — | — |
| 2023-04-11 | $6.30 | $6.30 | 5,570 | — | — |
| 2023-04-10 | $6.67 | $6.67 | 3,520 | — | — |
| 2023-04-06 | $6.48 | $6.48 | 650 | — | — |
| 2023-04-05 | $6.24 | $6.24 | 1,320 | — | — |
| 2023-04-04 | $6.42 | $6.42 | 1,330 | — | — |
| 2023-04-03 | $6.42 | $6.42 | 1,480 | — | — |
| 2023-03-31 | $6.40 | $6.40 | 1,490 | — | — |
| 2023-03-30 | $6.20 | $6.20 | 1,060 | — | — |
| 2023-03-29 | $6.53 | $6.53 | 2,190 | — | — |
| 2023-03-28 | $6.00 | $6.00 | 310 | — | — |
| 2023-03-27 | $6.10 | $6.10 | 620 | — | — |
| 2023-03-24 | $6.10 | $6.10 | 3,670 | — | — |
| 2023-03-23 | $6.20 | $6.20 | 640 | — | — |
| 2023-03-22 | $6.14 | $6.14 | 2,800 | — | — |
| 2023-03-21 | $6.50 | $6.50 | 2,540 | — | — |
| 2023-03-20 | $6.50 | $6.50 | 2,200 | — | — |
| 2023-03-17 | $6.00 | $6.00 | 5,210 | — | — |
| 2023-03-16 | $5.70 | $5.70 | 4,920 | — | — |
| 2023-03-15 | $5.80 | $5.80 | 3,100 | — | — |
| 2023-03-14 | $6.45 | $6.45 | 8,810 | — | — |
| 2023-03-13 | $5.80 | $5.80 | 3,880 | — | — |
| 2023-03-10 | $5.91 | $5.91 | 10,140 | — | — |
| 2023-03-09 | $6.40 | $6.40 | 3,380 | — | — |
| 2023-03-08 | $6.50 | $6.50 | 1,240 | — | — |
| 2023-03-07 | $6.60 | $6.60 | 3,160 | — | — |
| 2023-03-06 | $6.73 | $6.73 | 4,530 | — | — |
| 2023-03-03 | $7.00 | $7.00 | 11,630 | — | — |
| 2023-03-02 | $6.55 | $6.55 | 3,190 | — | — |
| 2023-03-01 | $6.33 | $6.33 | 14,830 | — | — |
| 2023-02-28 | $6.64 | $6.64 | 15,580 | — | — |
| 2023-02-27 | $6.90 | $6.90 | 7,340 | — | — |
| 2023-02-24 | $6.95 | $6.95 | 34,360 | — | — |
| 2023-02-23 | $7.30 | $7.30 | 57,520 | — | — |
| 2023-02-22 | $7.50 | $7.50 | 7,460 | — | — |
| 2023-02-21 | $7.70 | $7.70 | 24,850 | — | — |
| 2023-02-17 | $7.25 | $7.25 | 4,370 | — | — |
| 2023-02-16 | $7.25 | $7.25 | 2,640 | — | — |
| 2023-02-15 | $7.25 | $7.25 | 1,830 | — | — |
| 2023-02-14 | $7.05 | $7.05 | 940 | — | — |
| 2023-02-13 | $6.91 | $6.91 | 12,130 | — | — |
| 2023-02-10 | $7.50 | $7.50 | 21,240 | — | — |
| 2023-02-09 | $6.81 | $6.81 | 9,030 | — | — |
| 2023-02-08 | $7.02 | $7.02 | 3,140 | — | — |
| 2023-02-07 | $7.12 | $7.12 | 2,580 | — | — |
| 2023-02-06 | $7.20 | $7.20 | 2,820 | — | — |
| 2023-02-03 | $7.03 | $7.03 | 7,270 | — | — |
| 2023-02-02 | $7.10 | $7.10 | 6,800 | — | — |
| 2023-02-01 | $7.25 | $7.25 | 8,890 | — | — |
| 2023-01-31 | $7.22 | $7.22 | 6,110 | — | — |
| 2023-01-30 | $7.30 | $7.30 | 9,500 | — | — |
| 2023-01-27 | $7.60 | $7.60 | 4,100 | — | — |
| 2023-01-26 | $7.61 | $7.61 | 3,600 | — | — |
| 2023-01-25 | $7.53 | $7.53 | 4,240 | — | — |
| 2023-01-24 | $7.52 | $7.52 | 9,180 | — | — |
| 2023-01-23 | $7.61 | $7.61 | 7,160 | — | — |
| 2023-01-20 | $7.80 | $7.80 | 8,580 | — | — |
| 2023-01-19 | $7.80 | $7.80 | 8,580 | — | — |
| 2023-01-18 | $7.65 | $7.65 | 14,730 | — | — |
| 2023-01-17 | $8.14 | $8.14 | 17,510 | — | — |
| 2023-01-13 | $8.65 | $8.65 | 16,650 | — | — |
| 2023-01-12 | $9.32 | $9.32 | 28,320 | — | — |
| 2023-01-11 | $9.80 | $9.80 | 43,530 | — | — |
| 2023-01-10 | $9.37 | $9.37 | 37,390 | — | — |
| 2023-01-09 | $9.80 | $9.80 | 103,120 | — | — |
| 2023-01-06 | $9.11 | $9.11 | 184,400 | — | — |
| 2023-01-05 | $10.70 | $10.70 | 4,378,800 | — | — |
| 2023-01-04 | $6.20 | $6.20 | 2,150 | — | — |
| 2023-01-03 | $6.00 | $6.00 | 4,760 | — | — |