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
- 2009-12-21 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 | $3.39 | $3.39 | 15,041,200 | — | — |
| 2023-12-28 | $3.69 | $3.69 | 17,452,600 | — | — |
| 2023-12-27 | $3.68 | $3.68 | 30,290,300 | — | — |
| 2023-12-26 | $4.12 | $4.12 | 30,493,400 | — | — |
| 2023-12-22 | $3.59 | $3.59 | 13,483,500 | — | — |
| 2023-12-21 | $3.10 | $3.10 | 9,520,300 | — | — |
| 2023-12-20 | $3.05 | $3.05 | 25,211,600 | — | — |
| 2023-12-19 | $3.34 | $3.34 | 11,558,800 | — | — |
| 2023-12-18 | $3.24 | $3.24 | 11,674,800 | — | — |
| 2023-12-15 | $3.16 | $3.16 | 11,430,200 | — | — |
| 2023-12-14 | $3.23 | $3.23 | 9,288,000 | — | — |
| 2023-12-13 | $3.06 | $3.06 | 4,733,500 | — | — |
| 2023-12-12 | $2.87 | $2.87 | 3,528,700 | — | — |
| 2023-12-11 | $2.95 | $2.95 | 4,009,800 | — | — |
| 2023-12-08 | $2.91 | $2.91 | 4,655,200 | — | — |
| 2023-12-07 | $2.88 | $2.88 | 2,674,700 | — | — |
| 2023-12-06 | $2.85 | $2.85 | 6,720,000 | — | — |
| 2023-12-05 | $2.95 | $2.95 | 6,805,300 | — | — |
| 2023-12-04 | $3.22 | $3.22 | 4,032,600 | — | — |
| 2023-12-01 | $3.33 | $3.33 | 3,886,200 | — | — |
| 2023-11-30 | $3.22 | $3.22 | 4,796,600 | — | — |
| 2023-11-29 | $3.42 | $3.42 | 3,827,300 | — | — |
| 2023-11-28 | $3.46 | $3.46 | 3,049,200 | — | — |
| 2023-11-27 | $3.46 | $3.46 | 3,350,900 | — | — |
| 2023-11-24 | $3.68 | $3.68 | 2,808,400 | — | — |
| 2023-11-22 | $3.49 | $3.49 | 2,465,300 | — | — |
| 2023-11-21 | $3.65 | $3.65 | 3,520,800 | — | — |
| 2023-11-20 | $3.91 | $3.91 | 3,441,400 | — | — |
| 2023-11-17 | $3.91 | $3.91 | 8,049,700 | — | — |
| 2023-11-16 | $4.23 | $4.23 | 6,302,500 | — | — |
| 2023-11-15 | $4.44 | $4.44 | 8,400,700 | — | — |
| 2023-11-14 | $4.07 | $4.07 | 7,272,800 | — | — |
| 2023-11-13 | $3.43 | $3.43 | 7,093,800 | — | — |
| 2023-11-10 | $3.07 | $3.07 | 20,608,800 | — | — |
| 2023-11-09 | $2.46 | $2.46 | 2,422,000 | — | — |
| 2023-11-08 | $2.49 | $2.49 | 1,481,500 | — | — |
| 2023-11-07 | $2.59 | $2.59 | 1,450,100 | — | — |
| 2023-11-06 | $2.58 | $2.58 | 1,573,500 | — | — |
| 2023-11-03 | $2.72 | $2.72 | 1,901,900 | — | — |
| 2023-11-02 | $2.55 | $2.55 | 1,674,400 | — | — |
| 2023-11-01 | $2.38 | $2.38 | 1,213,500 | — | — |
| 2023-10-31 | $2.38 | $2.38 | 1,245,300 | — | — |
| 2023-10-30 | $2.28 | $2.28 | 1,756,800 | — | — |
| 2023-10-27 | $2.34 | $2.34 | 1,683,700 | — | — |
| 2023-10-26 | $2.52 | $2.52 | 1,973,200 | — | — |
| 2023-10-25 | $2.47 | $2.47 | 1,425,200 | — | — |
| 2023-10-24 | $2.45 | $2.45 | 1,712,400 | — | — |
| 2023-10-23 | $2.42 | $2.42 | 3,168,100 | — | — |
| 2023-10-20 | $2.68 | $2.68 | 2,851,400 | — | — |
| 2023-10-19 | $2.87 | $2.87 | 1,332,000 | — | — |
| 2023-10-18 | $2.94 | $2.94 | 1,892,600 | — | — |
| 2023-10-17 | $3.20 | $3.20 | 1,512,300 | — | — |
| 2023-10-16 | $3.02 | $3.02 | 1,181,100 | — | — |
| 2023-10-13 | $3.06 | $3.06 | 1,037,700 | — | — |
| 2023-10-12 | $3.11 | $3.11 | 1,245,800 | — | — |
| 2023-10-11 | $3.26 | $3.26 | 2,006,300 | — | — |
| 2023-10-10 | $3.38 | $3.38 | 2,805,000 | — | — |
| 2023-10-09 | $2.99 | $2.99 | 2,352,500 | — | — |
| 2023-10-06 | $3.19 | $3.19 | 1,662,500 | — | — |
| 2023-10-05 | $3.14 | $3.14 | 1,264,300 | — | — |
| 2023-10-04 | $3.18 | $3.18 | 1,689,400 | — | — |
| 2023-10-03 | $2.97 | $2.97 | 1,261,300 | — | — |
| 2023-10-02 | $3.04 | $3.04 | 1,781,800 | — | — |
| 2023-09-29 | $3.06 | $3.06 | 1,932,700 | — | — |
| 2023-09-28 | $3.05 | $3.05 | 3,368,400 | — | — |
| 2023-09-27 | $3.06 | $3.06 | 5,057,300 | — | — |
| 2023-09-26 | $2.93 | $2.93 | 2,582,300 | — | — |
| 2023-09-25 | $2.95 | $2.95 | 2,489,600 | — | — |
| 2023-09-22 | $3.14 | $3.14 | 1,465,600 | — | — |
| 2023-09-21 | $3.14 | $3.14 | 3,250,500 | — | — |
| 2023-09-20 | $3.49 | $3.49 | 1,937,100 | — | — |
| 2023-09-19 | $3.58 | $3.58 | 2,218,600 | — | — |
| 2023-09-18 | $3.58 | $3.58 | 2,858,600 | — | — |
| 2023-09-15 | $3.93 | $3.93 | 3,476,400 | — | — |
| 2023-09-14 | $3.97 | $3.97 | 1,783,400 | — | — |
| 2023-09-13 | $3.73 | $3.73 | 1,426,700 | — | — |
| 2023-09-12 | $3.81 | $3.81 | 1,743,000 | — | — |
| 2023-09-11 | $3.61 | $3.61 | 1,412,300 | — | — |
| 2023-09-08 | $3.57 | $3.57 | 2,012,700 | — | — |
| 2023-09-07 | $3.62 | $3.62 | 2,594,200 | — | — |
| 2023-09-06 | $3.78 | $3.78 | 1,571,500 | — | — |
| 2023-09-05 | $3.96 | $3.96 | 1,819,500 | — | — |
| 2023-09-01 | $4.01 | $4.01 | 1,777,500 | — | — |
| 2023-08-31 | $3.94 | $3.94 | 1,988,000 | — | — |
| 2023-08-30 | $3.99 | $3.99 | 2,150,900 | — | — |
| 2023-08-29 | $4.10 | $4.10 | 2,686,600 | — | — |
| 2023-08-28 | $4.06 | $4.06 | 1,580,700 | — | — |
| 2023-08-25 | $4.21 | $4.21 | 1,607,600 | — | — |
| 2023-08-24 | $4.09 | $4.09 | 2,745,000 | — | — |
| 2023-08-23 | $4.32 | $4.32 | 2,245,400 | — | — |
| 2023-08-22 | $4.53 | $4.53 | 1,696,700 | — | — |
| 2023-08-21 | $4.66 | $4.66 | 2,252,500 | — | — |
| 2023-08-18 | $4.84 | $4.84 | 2,029,400 | — | — |
| 2023-08-17 | $4.83 | $4.83 | 3,881,900 | — | — |
| 2023-08-16 | $5.32 | $5.32 | 1,409,700 | — | — |
| 2023-08-15 | $5.43 | $5.43 | 1,810,400 | — | — |
| 2023-08-14 | $5.67 | $5.67 | 2,484,800 | — | — |
| 2023-08-11 | $5.90 | $5.90 | 2,656,500 | — | — |
| 2023-08-10 | $5.89 | $5.89 | 5,697,600 | — | — |
| 2023-08-09 | $6.86 | $6.86 | 7,832,800 | — | — |
| 2023-08-08 | $6.18 | $6.18 | 2,223,000 | — | — |
| 2023-08-07 | $6.26 | $6.26 | 1,505,900 | — | — |
| 2023-08-04 | $6.21 | $6.21 | 1,077,700 | — | — |
| 2023-08-03 | $6.31 | $6.31 | 1,488,700 | — | — |
| 2023-08-02 | $6.12 | $6.12 | 1,346,300 | — | — |
| 2023-08-01 | $6.34 | $6.34 | 1,195,600 | — | — |
| 2023-07-31 | $6.40 | $6.40 | 2,640,000 | — | — |
| 2023-07-28 | $6.16 | $6.16 | 1,992,600 | — | — |
| 2023-07-27 | $5.86 | $5.86 | 1,600,000 | — | — |
| 2023-07-26 | $6.02 | $6.02 | 2,255,700 | — | — |
| 2023-07-25 | $5.89 | $5.89 | 1,607,100 | — | — |
| 2023-07-24 | $6.23 | $6.23 | 1,189,100 | — | — |
| 2023-07-21 | $6.10 | $6.10 | 1,550,400 | — | — |
| 2023-07-20 | $6.21 | $6.21 | 1,791,400 | — | — |
| 2023-07-19 | $6.52 | $6.52 | 1,251,700 | — | — |
| 2023-07-18 | $6.50 | $6.50 | 1,384,300 | — | — |
| 2023-07-17 | $6.62 | $6.62 | 1,774,300 | — | — |
| 2023-07-14 | $6.39 | $6.39 | 2,388,200 | — | — |
| 2023-07-13 | $6.83 | $6.83 | 2,565,900 | — | — |
| 2023-07-12 | $6.70 | $6.70 | 2,457,500 | — | — |
| 2023-07-11 | $6.72 | $6.72 | 1,463,400 | — | — |
| 2023-07-10 | $6.68 | $6.68 | 1,806,900 | — | — |
| 2023-07-07 | $6.40 | $6.40 | 2,154,800 | — | — |
| 2023-07-06 | $6.14 | $6.14 | 1,823,500 | — | — |
| 2023-07-05 | $6.30 | $6.30 | 1,855,700 | — | — |
| 2023-07-03 | $6.17 | $6.17 | 1,757,200 | — | — |
| 2023-06-30 | $5.99 | $5.99 | 1,500,500 | — | — |
| 2023-06-29 | $5.91 | $5.91 | 2,613,800 | — | — |
| 2023-06-28 | $5.69 | $5.69 | 2,274,100 | — | — |
| 2023-06-27 | $5.35 | $5.35 | 2,123,900 | — | — |
| 2023-06-26 | $5.43 | $5.43 | 2,015,000 | — | — |
| 2023-06-23 | $5.66 | $5.66 | 3,200,500 | — | — |
| 2023-06-22 | $5.89 | $5.89 | 3,591,700 | — | — |
| 2023-06-21 | $6.22 | $6.22 | 2,464,700 | — | — |
| 2023-06-20 | $6.39 | $6.39 | 1,694,100 | — | — |
| 2023-06-16 | $6.42 | $6.42 | 3,256,400 | — | — |
| 2023-06-15 | $6.63 | $6.63 | 2,305,700 | — | — |
| 2023-06-14 | $6.58 | $6.58 | 2,367,700 | — | — |
| 2023-06-13 | $6.80 | $6.80 | 4,348,100 | — | — |
| 2023-06-12 | $6.52 | $6.52 | 5,450,700 | — | — |
| 2023-06-09 | $5.96 | $5.96 | 6,514,500 | — | — |
| 2023-06-08 | $6.67 | $6.67 | 1,952,200 | — | — |
| 2023-06-07 | $6.65 | $6.65 | 2,526,400 | — | — |
| 2023-06-06 | $6.69 | $6.69 | 2,559,300 | — | — |
| 2023-06-05 | $6.36 | $6.36 | 2,211,100 | — | — |
| 2023-06-02 | $6.71 | $6.71 | 1,586,600 | — | — |
| 2023-06-01 | $6.75 | $6.75 | 1,510,300 | — | — |
| 2023-05-31 | $6.73 | $6.73 | 1,883,600 | — | — |
| 2023-05-30 | $6.90 | $6.90 | 2,729,000 | — | — |
| 2023-05-26 | $6.88 | $6.88 | 1,674,000 | — | — |
| 2023-05-25 | $6.96 | $6.96 | 1,326,800 | — | — |
| 2023-05-24 | $7.10 | $7.10 | 1,119,800 | — | — |
| 2023-05-23 | $7.45 | $7.45 | 1,400,200 | — | — |
| 2023-05-22 | $7.33 | $7.33 | 1,779,800 | — | — |
| 2023-05-19 | $7.05 | $7.05 | 2,141,900 | — | — |
| 2023-05-18 | $7.12 | $7.12 | 1,212,700 | — | — |
| 2023-05-17 | $7.32 | $7.32 | 1,481,500 | — | — |
| 2023-05-16 | $7.05 | $7.05 | 1,266,800 | — | — |
| 2023-05-15 | $7.30 | $7.30 | 1,410,300 | — | — |
| 2023-05-12 | $6.88 | $6.88 | 1,094,800 | — | — |
| 2023-05-11 | $6.97 | $6.97 | 1,447,200 | — | — |
| 2023-05-10 | $7.05 | $7.05 | 2,199,400 | — | — |
| 2023-05-09 | $7.36 | $7.36 | 2,439,300 | — | — |
| 2023-05-08 | $7.13 | $7.13 | 1,556,300 | — | — |
| 2023-05-05 | $7.17 | $7.17 | 1,333,200 | — | — |
| 2023-05-04 | $6.99 | $6.99 | 1,556,700 | — | — |
| 2023-05-03 | $7.16 | $7.16 | 1,471,900 | — | — |
| 2023-05-02 | $6.95 | $6.95 | 936,900 | — | — |
| 2023-05-01 | $7.01 | $7.01 | 1,572,200 | — | — |
| 2023-04-28 | $7.13 | $7.13 | 2,680,700 | — | — |
| 2023-04-27 | $6.92 | $6.92 | 1,555,200 | — | — |
| 2023-04-26 | $6.79 | $6.79 | 1,583,400 | — | — |
| 2023-04-25 | $6.93 | $6.93 | 1,393,000 | — | — |
| 2023-04-24 | $7.19 | $7.19 | 1,438,000 | — | — |
| 2023-04-21 | $7.29 | $7.29 | 1,444,200 | — | — |
| 2023-04-20 | $7.36 | $7.36 | 1,309,600 | — | — |
| 2023-04-19 | $7.50 | $7.50 | 1,280,900 | — | — |
| 2023-04-18 | $7.55 | $7.55 | 2,340,800 | — | — |
| 2023-04-17 | $7.75 | $7.75 | 2,152,700 | — | — |
| 2023-04-14 | $7.56 | $7.56 | 1,757,900 | — | — |
| 2023-04-13 | $7.62 | $7.62 | 1,746,500 | — | — |
| 2023-04-12 | $7.54 | $7.54 | 2,063,700 | — | — |
| 2023-04-11 | $8.04 | $8.04 | 2,168,700 | — | — |
| 2023-04-10 | $7.80 | $7.80 | 1,813,200 | — | — |
| 2023-04-06 | $7.47 | $7.47 | 1,940,400 | — | — |
| 2023-04-05 | $7.50 | $7.50 | 2,887,900 | — | — |
| 2023-04-04 | $8.02 | $8.02 | 1,413,700 | — | — |
| 2023-04-03 | $8.29 | $8.29 | 1,780,800 | — | — |
| 2023-03-31 | $8.65 | $8.65 | 2,731,100 | — | — |
| 2023-03-30 | $8.22 | $8.22 | 2,761,400 | — | — |
| 2023-03-29 | $8.05 | $8.05 | 3,217,600 | — | — |
| 2023-03-28 | $7.41 | $7.41 | 1,749,600 | — | — |
| 2023-03-27 | $7.57 | $7.57 | 1,247,300 | — | — |
| 2023-03-24 | $7.66 | $7.66 | 1,110,900 | — | — |
| 2023-03-23 | $7.59 | $7.59 | 1,762,700 | — | — |
| 2023-03-22 | $7.40 | $7.40 | 1,941,200 | — | — |
| 2023-03-21 | $7.76 | $7.76 | 2,004,500 | — | — |
| 2023-03-20 | $7.47 | $7.47 | 1,721,500 | — | — |
| 2023-03-17 | $7.52 | $7.52 | 3,523,100 | — | — |
| 2023-03-16 | $7.72 | $7.72 | 4,735,100 | — | — |
| 2023-03-15 | $7.75 | $7.75 | 2,270,300 | — | — |
| 2023-03-14 | $7.84 | $7.84 | 1,821,300 | — | — |
| 2023-03-13 | $7.93 | $7.93 | 1,901,300 | — | — |
| 2023-03-10 | $7.92 | $7.92 | 2,628,000 | — | — |
| 2023-03-09 | $8.18 | $8.18 | 2,122,600 | — | — |
| 2023-03-08 | $8.67 | $8.67 | 1,973,500 | — | — |
| 2023-03-07 | $8.79 | $8.79 | 2,024,400 | — | — |
| 2023-03-06 | $8.89 | $8.89 | 3,155,700 | — | — |
| 2023-03-03 | $9.30 | $9.30 | 3,044,100 | — | — |
| 2023-03-02 | $8.92 | $8.92 | 4,238,500 | — | — |
| 2023-03-01 | $9.12 | $9.12 | 7,293,400 | — | — |
| 2023-02-28 | $9.05 | $9.05 | 2,977,500 | — | — |
| 2023-02-27 | $9.06 | $9.06 | 2,091,900 | — | — |
| 2023-02-24 | $9.04 | $9.04 | 2,916,900 | — | — |
| 2023-02-23 | $9.96 | $9.96 | 1,683,000 | — | — |
| 2023-02-22 | $10.00 | $10.00 | 1,789,000 | — | — |
| 2023-02-21 | $10.04 | $10.04 | 2,132,500 | — | — |
| 2023-02-17 | $10.57 | $10.57 | 1,465,400 | — | — |
| 2023-02-16 | $10.51 | $10.51 | 2,206,000 | — | — |
| 2023-02-15 | $11.03 | $11.03 | 3,266,100 | — | — |
| 2023-02-14 | $10.32 | $10.32 | 2,665,600 | — | — |
| 2023-02-13 | $10.02 | $10.02 | 2,690,300 | — | — |
| 2023-02-10 | $10.26 | $10.26 | 2,748,900 | — | — |
| 2023-02-09 | $10.84 | $10.84 | 4,533,700 | — | — |
| 2023-02-08 | $11.76 | $11.76 | 2,425,600 | — | — |
| 2023-02-07 | $11.97 | $11.97 | 11,305,000 | — | — |
| 2023-02-06 | $13.86 | $13.86 | 1,481,500 | — | — |
| 2023-02-03 | $14.06 | $14.06 | 1,668,400 | — | — |
| 2023-02-02 | $15.00 | $15.00 | 2,126,500 | — | — |
| 2023-02-01 | $13.96 | $13.96 | 1,689,400 | — | — |
| 2023-01-31 | $13.61 | $13.61 | 615,300 | — | — |
| 2023-01-30 | $13.30 | $13.30 | 1,263,800 | — | — |
| 2023-01-27 | $14.13 | $14.13 | 1,387,200 | — | — |
| 2023-01-26 | $13.70 | $13.70 | 783,000 | — | — |
| 2023-01-25 | $13.93 | $13.93 | 878,100 | — | — |
| 2023-01-24 | $13.45 | $13.45 | 858,500 | — | — |
| 2023-01-23 | $14.15 | $14.15 | 1,327,300 | — | — |
| 2023-01-20 | $13.15 | $13.15 | 1,063,200 | — | — |
| 2023-01-19 | $12.28 | $12.28 | 1,552,800 | — | — |
| 2023-01-18 | $13.25 | $13.25 | 1,766,400 | — | — |
| 2023-01-17 | $13.82 | $13.82 | 1,239,500 | — | — |
| 2023-01-13 | $13.57 | $13.57 | 1,359,300 | — | — |
| 2023-01-12 | $13.02 | $13.02 | 1,166,600 | — | — |
| 2023-01-11 | $12.41 | $12.41 | 1,059,300 | — | — |
| 2023-01-10 | $12.02 | $12.02 | 701,300 | — | — |
| 2023-01-09 | $11.68 | $11.68 | 1,226,800 | — | — |
| 2023-01-06 | $11.26 | $11.26 | 683,500 | — | — |
| 2023-01-05 | $11.23 | $11.23 | 1,244,500 | — | — |
| 2023-01-04 | $11.53 | $11.53 | 1,156,300 | — | — |
| 2023-01-03 | $10.95 | $10.95 | 1,016,600 | — | — |