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
- 2020-01-31 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 | $3.23 | $3.23 | 6,646,000 | — | — |
| 2023-12-28 | $3.30 | $3.30 | 9,187,300 | — | — |
| 2023-12-27 | $3.02 | $3.02 | 3,592,700 | — | — |
| 2023-12-26 | $3.10 | $3.10 | 4,274,200 | — | — |
| 2023-12-22 | $2.96 | $2.96 | 9,025,800 | — | — |
| 2023-12-21 | $2.60 | $2.60 | 6,139,400 | — | — |
| 2023-12-20 | $2.59 | $2.59 | 8,842,600 | — | — |
| 2023-12-19 | $2.56 | $2.56 | 9,003,500 | — | — |
| 2023-12-18 | $2.54 | $2.54 | 45,222,900 | — | — |
| 2023-12-15 | $2.44 | $2.44 | 12,831,900 | — | — |
| 2023-12-14 | $2.54 | $2.54 | 5,108,600 | — | — |
| 2023-12-13 | $2.38 | $2.38 | 3,062,900 | — | — |
| 2023-12-12 | $2.06 | $2.06 | 1,926,000 | — | — |
| 2023-12-11 | $2.03 | $2.03 | 1,839,000 | — | — |
| 2023-12-08 | $2.16 | $2.16 | 1,984,200 | — | — |
| 2023-12-07 | $2.20 | $2.20 | 2,257,100 | — | — |
| 2023-12-06 | $2.15 | $2.15 | 2,577,800 | — | — |
| 2023-12-05 | $2.04 | $2.04 | 2,410,200 | — | — |
| 2023-12-04 | $2.24 | $2.24 | 3,961,000 | — | — |
| 2023-12-01 | $1.99 | $1.99 | 2,934,600 | — | — |
| 2023-11-30 | $1.84 | $1.84 | 2,353,300 | — | — |
| 2023-11-29 | $1.90 | $1.90 | 3,486,000 | — | — |
| 2023-11-28 | $2.04 | $2.04 | 2,427,900 | — | — |
| 2023-11-27 | $1.96 | $1.96 | 5,998,900 | — | — |
| 2023-11-24 | $2.03 | $2.03 | 1,231,200 | — | — |
| 2023-11-22 | $1.88 | $1.88 | 1,535,300 | — | — |
| 2023-11-21 | $1.89 | $1.89 | 2,868,900 | — | — |
| 2023-11-20 | $2.07 | $2.07 | 7,181,900 | — | — |
| 2023-11-17 | $2.04 | $2.04 | 1,931,500 | — | — |
| 2023-11-16 | $1.95 | $1.95 | 1,956,000 | — | — |
| 2023-11-15 | $2.08 | $2.08 | 2,234,600 | — | — |
| 2023-11-14 | $2.18 | $2.18 | 2,754,100 | — | — |
| 2023-11-13 | $2.11 | $2.11 | 2,020,300 | — | — |
| 2023-11-10 | $1.91 | $1.91 | 2,487,200 | — | — |
| 2023-11-09 | $2.00 | $2.00 | 1,690,300 | — | — |
| 2023-11-08 | $2.20 | $2.20 | 2,200,100 | — | — |
| 2023-11-07 | $2.35 | $2.35 | 2,644,500 | — | — |
| 2023-11-06 | $2.34 | $2.34 | 2,706,400 | — | — |
| 2023-11-03 | $2.44 | $2.44 | 3,711,400 | — | — |
| 2023-11-02 | $2.22 | $2.22 | 1,889,900 | — | — |
| 2023-11-01 | $2.26 | $2.26 | 1,541,200 | — | — |
| 2023-10-31 | $2.25 | $2.25 | 2,533,300 | — | — |
| 2023-10-30 | $2.30 | $2.30 | 2,885,400 | — | — |
| 2023-10-27 | $2.34 | $2.34 | 3,207,700 | — | — |
| 2023-10-26 | $2.37 | $2.37 | 6,823,500 | — | — |
| 2023-10-25 | $2.38 | $2.38 | 3,273,100 | — | — |
| 2023-10-24 | $2.39 | $2.39 | 7,583,100 | — | — |
| 2023-10-23 | $2.42 | $2.42 | 6,896,400 | — | — |
| 2023-10-20 | $2.47 | $2.47 | 18,379,000 | — | — |
| 2023-10-19 | $3.03 | $3.03 | 1,385,100 | — | — |
| 2023-10-18 | $3.23 | $3.23 | 1,238,900 | — | — |
| 2023-10-17 | $3.85 | $3.85 | 877,900 | — | — |
| 2023-10-16 | $3.76 | $3.76 | 1,175,100 | — | — |
| 2023-10-13 | $3.88 | $3.88 | 2,315,300 | — | — |
| 2023-10-12 | $3.88 | $3.88 | 2,239,000 | — | — |
| 2023-10-11 | $4.51 | $4.51 | 1,135,000 | — | — |
| 2023-10-10 | $4.82 | $4.82 | 1,400,200 | — | — |
| 2023-10-09 | $4.65 | $4.65 | 1,422,800 | — | — |
| 2023-10-06 | $4.69 | $4.69 | 2,454,900 | — | — |
| 2023-10-05 | $4.43 | $4.43 | 2,944,500 | — | — |
| 2023-10-04 | $4.50 | $4.50 | 1,116,000 | — | — |
| 2023-10-03 | $4.57 | $4.57 | 1,045,900 | — | — |
| 2023-10-02 | $4.72 | $4.72 | 1,616,200 | — | — |
| 2023-09-29 | $5.31 | $5.31 | 759,200 | — | — |
| 2023-09-28 | $5.54 | $5.54 | 1,066,400 | — | — |
| 2023-09-27 | $5.58 | $5.58 | 923,600 | — | — |
| 2023-09-26 | $5.83 | $5.83 | 1,072,900 | — | — |
| 2023-09-25 | $5.78 | $5.78 | 1,360,000 | — | — |
| 2023-09-22 | $5.38 | $5.38 | 948,000 | — | — |
| 2023-09-21 | $5.71 | $5.71 | 1,234,300 | — | — |
| 2023-09-20 | $5.88 | $5.88 | 945,200 | — | — |
| 2023-09-19 | $6.53 | $6.53 | 1,223,200 | — | — |
| 2023-09-18 | $6.43 | $6.43 | 1,370,200 | — | — |
| 2023-09-15 | $6.81 | $6.81 | 2,967,200 | — | — |
| 2023-09-14 | $6.78 | $6.78 | 1,234,200 | — | — |
| 2023-09-13 | $7.50 | $7.50 | 760,500 | — | — |
| 2023-09-12 | $8.19 | $8.19 | 654,100 | — | — |
| 2023-09-11 | $7.79 | $7.79 | 666,500 | — | — |
| 2023-09-08 | $7.42 | $7.42 | 769,600 | — | — |
| 2023-09-07 | $7.57 | $7.57 | 987,500 | — | — |
| 2023-09-06 | $7.75 | $7.75 | 742,100 | — | — |
| 2023-09-05 | $8.28 | $8.28 | 804,500 | — | — |
| 2023-09-01 | $8.96 | $8.96 | 638,200 | — | — |
| 2023-08-31 | $8.54 | $8.54 | 1,131,400 | — | — |
| 2023-08-30 | $8.93 | $8.93 | 956,400 | — | — |
| 2023-08-29 | $8.74 | $8.74 | 1,214,800 | — | — |
| 2023-08-28 | $8.02 | $8.02 | 568,900 | — | — |
| 2023-08-25 | $7.74 | $7.74 | 676,800 | — | — |
| 2023-08-24 | $7.50 | $7.50 | 898,100 | — | — |
| 2023-08-23 | $7.52 | $7.52 | 1,113,200 | — | — |
| 2023-08-22 | $7.50 | $7.50 | 2,806,400 | — | — |
| 2023-08-21 | $7.28 | $7.28 | 4,788,000 | — | — |
| 2023-08-18 | $7.82 | $7.82 | 678,000 | — | — |
| 2023-08-17 | $8.12 | $8.12 | 716,500 | — | — |
| 2023-08-16 | $8.21 | $8.21 | 1,022,200 | — | — |
| 2023-08-15 | $8.47 | $8.47 | 1,219,900 | — | — |
| 2023-08-14 | $8.69 | $8.69 | 1,034,700 | — | — |
| 2023-08-11 | $8.96 | $8.96 | 695,500 | — | — |
| 2023-08-10 | $9.28 | $9.28 | 658,500 | — | — |
| 2023-08-09 | $9.39 | $9.39 | 1,008,700 | — | — |
| 2023-08-08 | $9.83 | $9.83 | 816,000 | — | — |
| 2023-08-07 | $9.58 | $9.58 | 888,400 | — | — |
| 2023-08-04 | $9.83 | $9.83 | 593,300 | — | — |
| 2023-08-03 | $10.12 | $10.12 | 706,900 | — | — |
| 2023-08-02 | $10.25 | $10.25 | 568,800 | — | — |
| 2023-08-01 | $10.57 | $10.57 | 601,800 | — | — |
| 2023-07-31 | $10.91 | $10.91 | 479,000 | — | — |
| 2023-07-28 | $10.86 | $10.86 | 821,000 | — | — |
| 2023-07-27 | $10.00 | $10.00 | 788,500 | — | — |
| 2023-07-26 | $10.44 | $10.44 | 931,000 | — | — |
| 2023-07-25 | $10.49 | $10.49 | 597,900 | — | — |
| 2023-07-24 | $10.30 | $10.30 | 757,400 | — | — |
| 2023-07-21 | $10.49 | $10.49 | 967,800 | — | — |
| 2023-07-20 | $10.36 | $10.36 | 560,700 | — | — |
| 2023-07-19 | $10.40 | $10.40 | 519,300 | — | — |
| 2023-07-18 | $10.59 | $10.59 | 660,200 | — | — |
| 2023-07-17 | $10.98 | $10.98 | 1,673,600 | — | — |
| 2023-07-14 | $9.44 | $9.44 | 590,000 | — | — |
| 2023-07-13 | $9.39 | $9.39 | 336,500 | — | — |
| 2023-07-12 | $9.62 | $9.62 | 697,400 | — | — |
| 2023-07-11 | $9.30 | $9.30 | 692,400 | — | — |
| 2023-07-10 | $9.70 | $9.70 | 851,000 | — | — |
| 2023-07-07 | $9.25 | $9.25 | 724,800 | — | — |
| 2023-07-06 | $9.30 | $9.30 | 1,084,600 | — | — |
| 2023-07-05 | $9.29 | $9.29 | 851,800 | — | — |
| 2023-07-03 | $8.75 | $8.75 | 707,700 | — | — |
| 2023-06-30 | $9.53 | $9.53 | 1,782,500 | — | — |
| 2023-06-29 | $8.33 | $8.33 | 2,021,600 | — | — |
| 2023-06-28 | $8.62 | $8.62 | 915,900 | — | — |
| 2023-06-27 | $8.47 | $8.47 | 988,500 | — | — |
| 2023-06-26 | $8.55 | $8.55 | 800,000 | — | — |
| 2023-06-23 | $8.78 | $8.78 | 2,529,300 | — | — |
| 2023-06-22 | $9.28 | $9.28 | 1,121,500 | — | — |
| 2023-06-21 | $9.66 | $9.66 | 1,217,100 | — | — |
| 2023-06-20 | $9.44 | $9.44 | 1,425,100 | — | — |
| 2023-06-16 | $9.59 | $9.59 | 5,660,400 | — | — |
| 2023-06-15 | $10.22 | $10.22 | 1,076,100 | — | — |
| 2023-06-14 | $10.69 | $10.69 | 1,071,400 | — | — |
| 2023-06-13 | $10.93 | $10.93 | 1,425,900 | — | — |
| 2023-06-12 | $10.21 | $10.21 | 1,464,600 | — | — |
| 2023-06-09 | $9.94 | $9.94 | 990,200 | — | — |
| 2023-06-08 | $10.01 | $10.01 | 1,465,500 | — | — |
| 2023-06-07 | $9.63 | $9.63 | 1,539,100 | — | — |
| 2023-06-06 | $8.62 | $8.62 | 1,100,600 | — | — |
| 2023-06-05 | $8.56 | $8.56 | 990,600 | — | — |
| 2023-06-02 | $8.20 | $8.20 | 1,054,900 | — | — |
| 2023-06-01 | $7.65 | $7.65 | 1,271,500 | — | — |
| 2023-05-31 | $7.51 | $7.51 | 1,610,900 | — | — |
| 2023-05-30 | $7.81 | $7.81 | 1,681,400 | — | — |
| 2023-05-26 | $8.40 | $8.40 | 1,575,400 | — | — |
| 2023-05-25 | $8.38 | $8.38 | 3,309,100 | — | — |
| 2023-05-24 | $8.99 | $8.99 | 1,687,300 | — | — |
| 2023-05-23 | $9.47 | $9.47 | 1,048,500 | — | — |
| 2023-05-22 | $9.84 | $9.84 | 900,600 | — | — |
| 2023-05-19 | $9.47 | $9.47 | 907,800 | — | — |
| 2023-05-18 | $9.45 | $9.45 | 1,193,000 | — | — |
| 2023-05-17 | $10.01 | $10.01 | 984,900 | — | — |
| 2023-05-16 | $9.98 | $9.98 | 1,461,200 | — | — |
| 2023-05-15 | $10.30 | $10.30 | 1,083,500 | — | — |
| 2023-05-12 | $10.08 | $10.08 | 2,512,200 | — | — |
| 2023-05-11 | $10.83 | $10.83 | 3,027,600 | — | — |
| 2023-05-10 | $12.03 | $12.03 | 4,134,000 | — | — |
| 2023-05-09 | $14.82 | $14.82 | 731,600 | — | — |
| 2023-05-08 | $14.26 | $14.26 | 572,400 | — | — |
| 2023-05-05 | $14.56 | $14.56 | 836,000 | — | — |
| 2023-05-04 | $14.48 | $14.48 | 645,800 | — | — |
| 2023-05-03 | $15.00 | $15.00 | 900,500 | — | — |
| 2023-05-02 | $14.21 | $14.21 | 1,204,900 | — | — |
| 2023-05-01 | $14.39 | $14.39 | 697,700 | — | — |
| 2023-04-28 | $13.84 | $13.84 | 824,800 | — | — |
| 2023-04-27 | $13.76 | $13.76 | 495,800 | — | — |
| 2023-04-26 | $13.90 | $13.90 | 677,100 | — | — |
| 2023-04-25 | $13.37 | $13.37 | 441,300 | — | — |
| 2023-04-24 | $13.28 | $13.28 | 652,600 | — | — |
| 2023-04-21 | $13.80 | $13.80 | 502,500 | — | — |
| 2023-04-20 | $13.45 | $13.45 | 870,200 | — | — |
| 2023-04-19 | $13.59 | $13.59 | 808,800 | — | — |
| 2023-04-18 | $13.82 | $13.82 | 698,900 | — | — |
| 2023-04-17 | $13.98 | $13.98 | 1,099,200 | — | — |
| 2023-04-14 | $13.89 | $13.89 | 1,327,000 | — | — |
| 2023-04-13 | $14.74 | $14.74 | 2,685,300 | — | — |
| 2023-04-12 | $13.26 | $13.26 | 1,191,500 | — | — |
| 2023-04-11 | $12.89 | $12.89 | 986,100 | — | — |
| 2023-04-10 | $12.37 | $12.37 | 797,200 | — | — |
| 2023-04-06 | $12.03 | $12.03 | 1,049,100 | — | — |
| 2023-04-05 | $11.09 | $11.09 | 1,304,500 | — | — |
| 2023-04-04 | $10.78 | $10.78 | 1,069,900 | — | — |
| 2023-04-03 | $11.15 | $11.15 | 1,183,600 | — | — |
| 2023-03-31 | $11.00 | $11.00 | 969,800 | — | — |
| 2023-03-30 | $10.90 | $10.90 | 1,048,000 | — | — |
| 2023-03-29 | $10.71 | $10.71 | 1,077,300 | — | — |
| 2023-03-28 | $10.24 | $10.24 | 1,358,600 | — | — |
| 2023-03-27 | $10.31 | $10.31 | 1,114,600 | — | — |
| 2023-03-24 | $10.23 | $10.23 | 1,143,800 | — | — |
| 2023-03-23 | $10.80 | $10.80 | 958,900 | — | — |
| 2023-03-22 | $10.86 | $10.86 | 839,200 | — | — |
| 2023-03-21 | $11.56 | $11.56 | 1,105,400 | — | — |
| 2023-03-20 | $11.57 | $11.57 | 820,100 | — | — |
| 2023-03-17 | $11.09 | $11.09 | 1,881,100 | — | — |
| 2023-03-16 | $11.08 | $11.08 | 1,204,600 | — | — |
| 2023-03-15 | $11.11 | $11.11 | 1,694,200 | — | — |
| 2023-03-14 | $11.47 | $11.47 | 1,719,700 | — | — |
| 2023-03-13 | $11.73 | $11.73 | 1,843,200 | — | — |
| 2023-03-10 | $12.09 | $12.09 | 1,968,100 | — | — |
| 2023-03-09 | $12.73 | $12.73 | 1,993,800 | — | — |
| 2023-03-08 | $13.46 | $13.46 | 1,030,400 | — | — |
| 2023-03-07 | $13.69 | $13.69 | 1,088,100 | — | — |
| 2023-03-06 | $14.54 | $14.54 | 754,200 | — | — |
| 2023-03-03 | $15.55 | $15.55 | 959,800 | — | — |
| 2023-03-02 | $15.82 | $15.82 | 1,097,800 | — | — |
| 2023-03-01 | $16.69 | $16.69 | 1,143,400 | — | — |
| 2023-02-28 | $16.18 | $16.18 | 717,400 | — | — |
| 2023-02-27 | $15.98 | $15.98 | 811,600 | — | — |
| 2023-02-24 | $15.66 | $15.66 | 509,500 | — | — |
| 2023-02-23 | $15.89 | $15.89 | 611,100 | — | — |
| 2023-02-22 | $15.87 | $15.87 | 803,600 | — | — |
| 2023-02-21 | $16.18 | $16.18 | 971,700 | — | — |
| 2023-02-17 | $16.97 | $16.97 | 642,500 | — | — |
| 2023-02-16 | $16.62 | $16.62 | 1,105,800 | — | — |
| 2023-02-15 | $17.14 | $17.14 | 474,300 | — | — |
| 2023-02-14 | $17.00 | $17.00 | 530,100 | — | — |
| 2023-02-13 | $16.83 | $16.83 | 391,100 | — | — |
| 2023-02-10 | $16.66 | $16.66 | 705,200 | — | — |
| 2023-02-09 | $16.53 | $16.53 | 438,900 | — | — |
| 2023-02-08 | $16.39 | $16.39 | 722,000 | — | — |
| 2023-02-07 | $16.73 | $16.73 | 679,700 | — | — |
| 2023-02-06 | $16.52 | $16.52 | 872,200 | — | — |
| 2023-02-03 | $16.67 | $16.67 | 834,700 | — | — |
| 2023-02-02 | $16.35 | $16.35 | 1,100,400 | — | — |
| 2023-02-01 | $16.84 | $16.84 | 892,100 | — | — |
| 2023-01-31 | $16.57 | $16.57 | 615,500 | — | — |
| 2023-01-30 | $16.05 | $16.05 | 540,100 | — | — |
| 2023-01-27 | $16.56 | $16.56 | 584,200 | — | — |
| 2023-01-26 | $16.10 | $16.10 | 479,900 | — | — |
| 2023-01-25 | $16.13 | $16.13 | 587,200 | — | — |
| 2023-01-24 | $16.04 | $16.04 | 663,900 | — | — |
| 2023-01-23 | $16.32 | $16.32 | 889,300 | — | — |
| 2023-01-20 | $16.24 | $16.24 | 1,185,900 | — | — |
| 2023-01-19 | $15.55 | $15.55 | 1,227,200 | — | — |
| 2023-01-18 | $14.17 | $14.17 | 630,000 | — | — |
| 2023-01-17 | $14.67 | $14.67 | 1,262,800 | — | — |
| 2023-01-13 | $14.12 | $14.12 | 812,100 | — | — |
| 2023-01-12 | $13.81 | $13.81 | 1,469,400 | — | — |
| 2023-01-11 | $13.53 | $13.53 | 1,175,000 | — | — |
| 2023-01-10 | $13.79 | $13.79 | 765,400 | — | — |
| 2023-01-09 | $14.48 | $14.48 | 878,300 | — | — |
| 2023-01-06 | $15.01 | $15.01 | 570,800 | — | — |
| 2023-01-05 | $15.10 | $15.10 | 718,500 | — | — |
| 2023-01-04 | $15.69 | $15.69 | 628,300 | — | — |
| 2023-01-03 | $14.77 | $14.77 | 642,000 | — | — |