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
- 2014-11-06 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 | $3.33 | $3.33 | 14,668,700 | — | — |
| 2023-12-28 | $3.24 | $3.24 | 25,810,800 | — | — |
| 2023-12-27 | $2.69 | $2.69 | 54,465,800 | — | — |
| 2023-12-26 | $2.18 | $2.18 | 14,286,100 | — | — |
| 2023-12-22 | $2.02 | $2.02 | 3,097,400 | — | — |
| 2023-12-21 | $2.02 | $2.02 | 1,775,600 | — | — |
| 2023-12-20 | $1.94 | $1.94 | 2,822,500 | — | — |
| 2023-12-19 | $2.12 | $2.12 | 3,025,000 | — | — |
| 2023-12-18 | $2.03 | $2.03 | 3,085,000 | — | — |
| 2023-12-15 | $2.17 | $2.17 | 16,016,100 | — | — |
| 2023-12-14 | $2.30 | $2.30 | 5,058,900 | — | — |
| 2023-12-13 | $2.37 | $2.37 | 4,015,500 | — | — |
| 2023-12-12 | $2.09 | $2.09 | 3,547,700 | — | — |
| 2023-12-11 | $2.11 | $2.11 | 2,031,600 | — | — |
| 2023-12-08 | $2.22 | $2.22 | 2,708,600 | — | — |
| 2023-12-07 | $2.30 | $2.30 | 2,118,100 | — | — |
| 2023-12-06 | $2.29 | $2.29 | 2,360,400 | — | — |
| 2023-12-05 | $2.20 | $2.20 | 2,833,900 | — | — |
| 2023-12-04 | $2.30 | $2.30 | 2,839,900 | — | — |
| 2023-12-01 | $2.30 | $2.30 | 3,041,400 | — | — |
| 2023-11-30 | $2.13 | $2.13 | 4,091,300 | — | — |
| 2023-11-29 | $2.18 | $2.18 | 3,777,800 | — | — |
| 2023-11-28 | $2.11 | $2.11 | 3,842,100 | — | — |
| 2023-11-27 | $1.94 | $1.94 | 2,546,600 | — | — |
| 2023-11-24 | $2.06 | $2.06 | 1,063,400 | — | — |
| 2023-11-22 | $2.02 | $2.02 | 2,479,200 | — | — |
| 2023-11-21 | $1.99 | $1.99 | 3,118,900 | — | — |
| 2023-11-20 | $2.07 | $2.07 | 4,283,600 | — | — |
| 2023-11-17 | $2.13 | $2.13 | 8,351,400 | — | — |
| 2023-11-16 | $1.71 | $1.71 | 4,091,600 | — | — |
| 2023-11-15 | $1.80 | $1.80 | 6,240,400 | — | — |
| 2023-11-14 | $1.82 | $1.82 | 6,856,000 | — | — |
| 2023-11-13 | $1.72 | $1.72 | 7,591,800 | — | — |
| 2023-11-10 | $1.59 | $1.59 | 7,306,000 | — | — |
| 2023-11-09 | $1.60 | $1.60 | 15,466,900 | — | — |
| 2023-11-08 | $2.03 | $2.03 | 10,726,400 | — | — |
| 2023-11-07 | $2.47 | $2.47 | 12,590,800 | — | — |
| 2023-11-06 | $3.54 | $3.54 | 5,417,100 | — | — |
| 2023-11-03 | $3.61 | $3.61 | 4,137,600 | — | — |
| 2023-11-02 | $3.32 | $3.32 | 2,400,900 | — | — |
| 2023-11-01 | $3.20 | $3.20 | 3,585,600 | — | — |
| 2023-10-31 | $3.35 | $3.35 | 7,749,200 | — | — |
| 2023-10-30 | $3.01 | $3.01 | 24,480,900 | — | — |
| 2023-10-27 | $2.64 | $2.64 | 11,624,900 | — | — |
| 2023-10-26 | $2.74 | $2.74 | 2,344,000 | — | — |
| 2023-10-25 | $2.91 | $2.90 | 2,660,800 | — | — |
| 2023-10-24 | $3.27 | $3.27 | 1,783,600 | — | — |
| 2023-10-23 | $3.19 | $3.19 | 2,121,900 | — | — |
| 2023-10-20 | $3.54 | $3.54 | 1,444,500 | — | — |
| 2023-10-19 | $3.55 | $3.55 | 1,643,300 | — | — |
| 2023-10-18 | $3.60 | $3.60 | 1,547,200 | — | — |
| 2023-10-17 | $3.73 | $3.73 | 1,046,600 | — | — |
| 2023-10-16 | $3.85 | $3.85 | 1,437,600 | — | — |
| 2023-10-13 | $3.81 | $3.81 | 2,079,600 | — | — |
| 2023-10-12 | $3.69 | $3.69 | 2,304,400 | — | — |
| 2023-10-11 | $3.82 | $3.82 | 1,657,700 | — | — |
| 2023-10-10 | $3.81 | $3.81 | 1,722,300 | — | — |
| 2023-10-09 | $3.63 | $3.63 | 2,007,600 | — | — |
| 2023-10-06 | $3.75 | $3.75 | 3,041,300 | — | — |
| 2023-10-05 | $3.47 | $3.47 | 3,360,000 | — | — |
| 2023-10-04 | $3.17 | $3.17 | 2,650,000 | — | — |
| 2023-10-03 | $3.35 | $3.35 | 2,510,800 | — | — |
| 2023-10-02 | $3.60 | $3.60 | 3,276,200 | — | — |
| 2023-09-29 | $3.74 | $3.74 | 2,486,400 | — | — |
| 2023-09-28 | $3.87 | $3.87 | 1,858,500 | — | — |
| 2023-09-27 | $3.97 | $3.97 | 1,913,400 | — | — |
| 2023-09-26 | $3.98 | $3.98 | 2,377,600 | — | — |
| 2023-09-25 | $4.05 | $4.05 | 2,796,800 | — | — |
| 2023-09-22 | $4.46 | $4.46 | 2,705,900 | — | — |
| 2023-09-21 | $4.14 | $4.14 | 3,735,100 | — | — |
| 2023-09-20 | $4.51 | $4.51 | 1,723,000 | — | — |
| 2023-09-19 | $4.61 | $4.61 | 2,518,000 | — | — |
| 2023-09-18 | $4.53 | $4.53 | 4,064,300 | — | — |
| 2023-09-15 | $4.92 | $4.92 | 21,123,000 | — | — |
| 2023-09-14 | $4.78 | $4.78 | 2,140,500 | — | — |
| 2023-09-13 | $4.68 | $4.68 | 3,490,900 | — | — |
| 2023-09-12 | $5.04 | $5.04 | 4,179,900 | — | — |
| 2023-09-11 | $5.05 | $5.05 | 3,583,100 | — | — |
| 2023-09-08 | $4.89 | $4.89 | 2,761,600 | — | — |
| 2023-09-07 | $4.89 | $4.89 | 2,125,600 | — | — |
| 2023-09-06 | $4.98 | $4.98 | 2,697,000 | — | — |
| 2023-09-05 | $4.89 | $4.89 | 7,238,200 | — | — |
| 2023-09-01 | $5.45 | $5.45 | 2,251,100 | — | — |
| 2023-08-31 | $5.33 | $5.33 | 1,560,400 | — | — |
| 2023-08-30 | $5.24 | $5.24 | 1,145,600 | — | — |
| 2023-08-29 | $5.27 | $5.27 | 1,998,800 | — | — |
| 2023-08-28 | $5.05 | $5.05 | 1,733,900 | — | — |
| 2023-08-25 | $4.70 | $4.70 | 1,134,900 | — | — |
| 2023-08-24 | $4.57 | $4.57 | 946,300 | — | — |
| 2023-08-23 | $4.64 | $4.64 | 2,193,400 | — | — |
| 2023-08-22 | $4.64 | $4.64 | 1,149,300 | — | — |
| 2023-08-21 | $4.60 | $4.60 | 1,961,800 | — | — |
| 2023-08-18 | $4.47 | $4.47 | 1,463,500 | — | — |
| 2023-08-17 | $4.35 | $4.35 | 1,630,100 | — | — |
| 2023-08-16 | $4.53 | $4.53 | 1,701,100 | — | — |
| 2023-08-15 | $4.47 | $4.47 | 1,539,900 | — | — |
| 2023-08-14 | $4.53 | $4.53 | 2,338,000 | — | — |
| 2023-08-11 | $4.68 | $4.68 | 866,100 | — | — |
| 2023-08-10 | $4.75 | $4.75 | 1,280,100 | — | — |
| 2023-08-09 | $4.59 | $4.59 | 1,668,200 | — | — |
| 2023-08-08 | $4.79 | $4.79 | 2,179,300 | — | — |
| 2023-08-07 | $5.02 | $5.02 | 2,822,400 | — | — |
| 2023-08-04 | $5.07 | $5.07 | 2,909,700 | — | — |
| 2023-08-03 | $5.11 | $5.11 | 7,448,100 | — | — |
| 2023-08-02 | $4.34 | $4.34 | 4,982,000 | — | — |
| 2023-08-01 | $4.49 | $4.49 | 3,511,700 | — | — |
| 2023-07-31 | $4.82 | $4.82 | 2,907,800 | — | — |
| 2023-07-28 | $4.79 | $4.79 | 2,611,400 | — | — |
| 2023-07-27 | $4.60 | $4.60 | 2,579,100 | — | — |
| 2023-07-26 | $4.53 | $4.53 | 1,370,000 | — | — |
| 2023-07-25 | $4.42 | $4.42 | 1,804,800 | — | — |
| 2023-07-24 | $4.40 | $4.40 | 2,528,300 | — | — |
| 2023-07-21 | $4.29 | $4.29 | 1,549,600 | — | — |
| 2023-07-20 | $4.17 | $4.17 | 1,438,800 | — | — |
| 2023-07-19 | $4.38 | $4.38 | 2,113,800 | — | — |
| 2023-07-18 | $4.39 | $4.39 | 1,611,100 | — | — |
| 2023-07-17 | $4.37 | $4.37 | 3,881,300 | — | — |
| 2023-07-14 | $4.06 | $4.06 | 4,935,400 | — | — |
| 2023-07-13 | $4.27 | $4.27 | 3,574,600 | — | — |
| 2023-07-12 | $4.47 | $4.47 | 3,189,300 | — | — |
| 2023-07-11 | $4.69 | $4.69 | 3,621,400 | — | — |
| 2023-07-10 | $5.20 | $5.20 | 4,585,500 | — | — |
| 2023-07-07 | $4.85 | $4.85 | 2,593,100 | — | — |
| 2023-07-06 | $4.64 | $4.64 | 2,853,800 | — | — |
| 2023-07-05 | $4.57 | $4.57 | 8,228,800 | — | — |
| 2023-07-03 | $4.42 | $4.42 | 2,397,900 | — | — |
| 2023-06-30 | $4.27 | $4.27 | 2,063,300 | — | — |
| 2023-06-29 | $4.19 | $4.19 | 2,198,700 | — | — |
| 2023-06-28 | $4.05 | $4.05 | 2,830,700 | — | — |
| 2023-06-27 | $3.84 | $3.84 | 2,239,100 | — | — |
| 2023-06-26 | $3.81 | $3.81 | 3,160,900 | — | — |
| 2023-06-23 | $3.99 | $3.99 | 4,789,300 | — | — |
| 2023-06-22 | $3.79 | $3.79 | 3,205,900 | — | — |
| 2023-06-21 | $3.87 | $3.87 | 7,281,700 | — | — |
| 2023-06-20 | $3.84 | $3.84 | 6,613,700 | — | — |
| 2023-06-16 | $4.13 | $4.13 | 23,744,200 | — | — |
| 2023-06-15 | $5.39 | $5.39 | 6,811,900 | — | — |
| 2023-06-14 | $5.36 | $5.36 | 1,925,500 | — | — |
| 2023-06-13 | $5.44 | $5.44 | 2,165,000 | — | — |
| 2023-06-12 | $5.38 | $5.38 | 2,880,100 | — | — |
| 2023-06-09 | $5.42 | $5.42 | 2,394,300 | — | — |
| 2023-06-08 | $5.39 | $5.39 | 1,975,600 | — | — |
| 2023-06-07 | $5.38 | $5.38 | 4,050,400 | — | — |
| 2023-06-06 | $5.27 | $5.27 | 4,958,100 | — | — |
| 2023-06-05 | $4.98 | $4.98 | 4,818,700 | — | — |
| 2023-06-02 | $4.45 | $4.45 | 4,416,800 | — | — |
| 2023-06-01 | $4.05 | $4.05 | 4,362,800 | — | — |
| 2023-05-31 | $4.09 | $4.09 | 7,311,000 | — | — |
| 2023-05-30 | $4.15 | $4.15 | 2,263,900 | — | — |
| 2023-05-26 | $4.35 | $4.35 | 2,447,600 | — | — |
| 2023-05-25 | $4.29 | $4.29 | 2,460,500 | — | — |
| 2023-05-24 | $4.34 | $4.34 | 2,302,800 | — | — |
| 2023-05-23 | $4.56 | $4.56 | 3,887,400 | — | — |
| 2023-05-22 | $4.46 | $4.46 | 2,201,100 | — | — |
| 2023-05-19 | $4.54 | $4.54 | 2,918,000 | — | — |
| 2023-05-18 | $4.51 | $4.51 | 4,708,100 | — | — |
| 2023-05-17 | $5.02 | $5.02 | 4,682,800 | — | — |
| 2023-05-16 | $5.18 | $5.18 | 9,488,400 | — | — |
| 2023-05-15 | $4.89 | $4.89 | 1,669,700 | — | — |
| 2023-05-12 | $4.90 | $4.90 | 2,087,400 | — | — |
| 2023-05-11 | $5.19 | $5.19 | 2,933,600 | — | — |
| 2023-05-10 | $5.91 | $5.91 | 3,928,400 | — | — |
| 2023-05-09 | $5.91 | $5.91 | 4,866,100 | — | — |
| 2023-05-08 | $8.14 | $8.14 | 1,888,000 | — | — |
| 2023-05-05 | $7.38 | $7.38 | 584,000 | — | — |
| 2023-05-04 | $7.32 | $7.32 | 588,700 | — | — |
| 2023-05-03 | $7.30 | $7.30 | 774,100 | — | — |
| 2023-05-02 | $7.17 | $7.17 | 1,004,800 | — | — |
| 2023-05-01 | $7.67 | $7.67 | 1,021,500 | — | — |
| 2023-04-28 | $7.23 | $7.23 | 525,200 | — | — |
| 2023-04-27 | $7.24 | $7.24 | 606,500 | — | — |
| 2023-04-26 | $7.51 | $7.51 | 916,800 | — | — |
| 2023-04-25 | $7.78 | $7.78 | 566,200 | — | — |
| 2023-04-24 | $8.06 | $8.06 | 550,700 | — | — |
| 2023-04-21 | $8.30 | $8.30 | 622,400 | — | — |
| 2023-04-20 | $7.97 | $7.97 | 626,200 | — | — |
| 2023-04-19 | $8.15 | $8.15 | 551,800 | — | — |
| 2023-04-18 | $8.17 | $8.17 | 778,300 | — | — |
| 2023-04-17 | $8.23 | $8.23 | 1,327,700 | — | — |
| 2023-04-14 | $7.88 | $7.88 | 699,900 | — | — |
| 2023-04-13 | $8.13 | $8.13 | 811,300 | — | — |
| 2023-04-12 | $7.70 | $7.70 | 843,300 | — | — |
| 2023-04-11 | $7.80 | $7.80 | 561,600 | — | — |
| 2023-04-10 | $7.84 | $7.84 | 1,658,500 | — | — |
| 2023-04-06 | $7.66 | $7.66 | 724,000 | — | — |
| 2023-04-05 | $7.68 | $7.68 | 758,600 | — | — |
| 2023-04-04 | $7.45 | $7.45 | 1,419,900 | — | — |
| 2023-04-03 | $7.48 | $7.48 | 1,072,200 | — | — |
| 2023-03-31 | $6.84 | $6.84 | 1,096,000 | — | — |
| 2023-03-30 | $6.43 | $6.43 | 1,156,300 | — | — |
| 2023-03-29 | $6.48 | $6.48 | 919,000 | — | — |
| 2023-03-28 | $6.42 | $6.42 | 1,265,100 | — | — |
| 2023-03-27 | $6.00 | $6.00 | 757,700 | — | — |
| 2023-03-24 | $6.00 | $6.00 | 704,600 | — | — |
| 2023-03-23 | $5.90 | $5.90 | 1,118,200 | — | — |
| 2023-03-22 | $5.89 | $5.89 | 1,147,200 | — | — |
| 2023-03-21 | $6.10 | $6.10 | 907,100 | — | — |
| 2023-03-20 | $6.26 | $6.26 | 938,100 | — | — |
| 2023-03-17 | $6.08 | $6.08 | 2,043,600 | — | — |
| 2023-03-16 | $6.37 | $6.37 | 827,100 | — | — |
| 2023-03-15 | $6.39 | $6.39 | 2,123,100 | — | — |
| 2023-03-14 | $6.35 | $6.35 | 1,262,200 | — | — |
| 2023-03-13 | $6.37 | $6.37 | 1,120,400 | — | — |
| 2023-03-10 | $6.07 | $6.07 | 1,575,500 | — | — |
| 2023-03-09 | $6.24 | $6.24 | 1,802,900 | — | — |
| 2023-03-08 | $6.90 | $6.90 | 1,551,900 | — | — |
| 2023-03-07 | $7.30 | $7.30 | 1,974,000 | — | — |
| 2023-03-06 | $6.77 | $6.77 | 1,488,400 | — | — |
| 2023-03-03 | $7.06 | $7.06 | 862,800 | — | — |
| 2023-03-02 | $6.80 | $6.80 | 1,921,700 | — | — |
| 2023-03-01 | $6.74 | $6.74 | 737,800 | — | — |
| 2023-02-28 | $6.77 | $6.77 | 982,400 | — | — |
| 2023-02-27 | $6.99 | $6.99 | 991,600 | — | — |
| 2023-02-24 | $6.94 | $6.94 | 740,300 | — | — |
| 2023-02-23 | $7.23 | $7.23 | 773,900 | — | — |
| 2023-02-22 | $7.42 | $7.42 | 901,100 | — | — |
| 2023-02-21 | $7.28 | $7.28 | 952,700 | — | — |
| 2023-02-17 | $7.80 | $7.80 | 809,900 | — | — |
| 2023-02-16 | $7.46 | $7.46 | 1,053,400 | — | — |
| 2023-02-15 | $7.89 | $7.89 | 896,600 | — | — |
| 2023-02-14 | $7.97 | $7.97 | 598,500 | — | — |
| 2023-02-13 | $8.03 | $8.03 | 1,147,900 | — | — |
| 2023-02-10 | $7.68 | $7.68 | 721,900 | — | — |
| 2023-02-09 | $7.82 | $7.82 | 836,000 | — | — |
| 2023-02-08 | $8.02 | $8.02 | 736,700 | — | — |
| 2023-02-07 | $8.42 | $8.42 | 588,100 | — | — |
| 2023-02-06 | $8.40 | $8.40 | 521,900 | — | — |
| 2023-02-03 | $8.49 | $8.49 | 749,400 | — | — |
| 2023-02-02 | $8.96 | $8.96 | 943,600 | — | — |
| 2023-02-01 | $8.65 | $8.65 | 922,500 | — | — |
| 2023-01-31 | $8.48 | $8.48 | 701,800 | — | — |
| 2023-01-30 | $8.14 | $8.14 | 919,500 | — | — |
| 2023-01-27 | $8.34 | $8.34 | 916,800 | — | — |
| 2023-01-26 | $8.35 | $8.35 | 747,800 | — | — |
| 2023-01-25 | $8.79 | $8.79 | 671,300 | — | — |
| 2023-01-24 | $9.12 | $9.12 | 587,900 | — | — |
| 2023-01-23 | $9.18 | $9.18 | 964,400 | — | — |
| 2023-01-20 | $9.02 | $9.02 | 807,300 | — | — |
| 2023-01-19 | $8.74 | $8.74 | 922,900 | — | — |
| 2023-01-18 | $8.94 | $8.94 | 1,457,600 | — | — |
| 2023-01-17 | $9.71 | $9.71 | 1,326,400 | — | — |
| 2023-01-13 | $10.45 | $10.45 | 1,410,000 | — | — |
| 2023-01-12 | $10.52 | $10.52 | 1,104,600 | — | — |
| 2023-01-11 | $10.26 | $10.26 | 1,140,700 | — | — |
| 2023-01-10 | $9.85 | $9.85 | 1,311,700 | — | — |
| 2023-01-09 | $8.98 | $8.98 | 1,948,100 | — | — |
| 2023-01-06 | $9.58 | $9.58 | 1,583,400 | — | — |
| 2023-01-05 | $10.37 | $10.37 | 1,910,900 | — | — |
| 2023-01-04 | $9.87 | $9.87 | 3,874,000 | — | — |
| 2023-01-03 | $8.51 | $8.51 | 1,669,700 | — | — |