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
- 2006-11-15 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 | $2.40 | $2.40 | 1,025,000 | — | — |
| 2023-12-28 | $2.47 | $2.47 | 879,400 | — | — |
| 2023-12-27 | $2.40 | $2.40 | 528,300 | — | — |
| 2023-12-26 | $2.41 | $2.41 | 924,300 | — | — |
| 2023-12-22 | $2.48 | $2.48 | 1,622,400 | — | — |
| 2023-12-21 | $2.29 | $2.29 | 1,022,500 | — | — |
| 2023-12-20 | $2.23 | $2.23 | 1,370,400 | — | — |
| 2023-12-19 | $2.44 | $2.44 | 1,380,100 | — | — |
| 2023-12-18 | $2.34 | $2.34 | 1,254,500 | — | — |
| 2023-12-15 | $2.38 | $2.38 | 4,238,500 | — | — |
| 2023-12-14 | $2.53 | $2.53 | 2,266,900 | — | — |
| 2023-12-13 | $2.29 | $2.29 | 1,454,300 | — | — |
| 2023-12-12 | $2.09 | $2.09 | 1,428,300 | — | — |
| 2023-12-11 | $2.12 | $2.12 | 1,623,500 | — | — |
| 2023-12-08 | $2.49 | $2.49 | 804,800 | — | — |
| 2023-12-07 | $2.42 | $2.42 | 830,500 | — | — |
| 2023-12-06 | $2.53 | $2.53 | 1,140,500 | — | — |
| 2023-12-05 | $2.40 | $2.40 | 877,500 | — | — |
| 2023-12-04 | $2.57 | $2.57 | 1,923,500 | — | — |
| 2023-12-01 | $2.39 | $2.39 | 2,161,000 | — | — |
| 2023-11-30 | $2.14 | $2.14 | 2,398,800 | — | — |
| 2023-11-29 | $2.15 | $2.15 | 1,654,600 | — | — |
| 2023-11-28 | $2.01 | $2.01 | 1,760,300 | — | — |
| 2023-11-27 | $2.07 | $2.07 | 831,800 | — | — |
| 2023-11-24 | $2.09 | $2.09 | 551,500 | — | — |
| 2023-11-22 | $2.09 | $2.09 | 865,000 | — | — |
| 2023-11-21 | $2.09 | $2.09 | 844,200 | — | — |
| 2023-11-20 | $2.10 | $2.10 | 937,200 | — | — |
| 2023-11-17 | $2.05 | $2.05 | 1,596,500 | — | — |
| 2023-11-16 | $2.12 | $2.12 | 1,237,700 | — | — |
| 2023-11-15 | $2.21 | $2.21 | 1,614,300 | — | — |
| 2023-11-14 | $2.15 | $2.15 | 1,962,700 | — | — |
| 2023-11-13 | $1.82 | $1.82 | 2,210,300 | — | — |
| 2023-11-10 | $2.00 | $2.00 | 1,836,000 | — | — |
| 2023-11-09 | $2.15 | $2.15 | 1,163,900 | — | — |
| 2023-11-08 | $2.21 | $2.21 | 1,256,500 | — | — |
| 2023-11-07 | $2.36 | $2.36 | 1,417,700 | — | — |
| 2023-11-06 | $2.35 | $2.35 | 1,075,800 | — | — |
| 2023-11-03 | $2.42 | $2.42 | 2,345,100 | — | — |
| 2023-11-02 | $2.12 | $2.12 | 1,073,400 | — | — |
| 2023-11-01 | $1.96 | $1.96 | 1,320,300 | — | — |
| 2023-10-31 | $2.09 | $2.09 | 928,400 | — | — |
| 2023-10-30 | $2.03 | $2.03 | 1,434,200 | — | — |
| 2023-10-27 | $2.00 | $2.00 | 1,235,700 | — | — |
| 2023-10-26 | $2.15 | $2.15 | 855,800 | — | — |
| 2023-10-25 | $2.12 | $2.12 | 1,304,500 | — | — |
| 2023-10-24 | $2.26 | $2.26 | 1,194,400 | — | — |
| 2023-10-23 | $2.13 | $2.13 | 1,406,400 | — | — |
| 2023-10-20 | $2.21 | $2.21 | 1,527,800 | — | — |
| 2023-10-19 | $2.22 | $2.22 | 1,484,800 | — | — |
| 2023-10-18 | $2.31 | $2.31 | 1,762,300 | — | — |
| 2023-10-17 | $2.51 | $2.51 | 1,233,200 | — | — |
| 2023-10-16 | $2.47 | $2.47 | 1,375,900 | — | — |
| 2023-10-13 | $2.52 | $2.52 | 1,628,200 | — | — |
| 2023-10-12 | $2.63 | $2.63 | 1,725,000 | — | — |
| 2023-10-11 | $2.99 | $2.99 | 1,069,900 | — | — |
| 2023-10-10 | $3.15 | $3.15 | 1,070,400 | — | — |
| 2023-10-09 | $2.89 | $2.89 | 823,700 | — | — |
| 2023-10-06 | $2.99 | $2.99 | 1,462,300 | — | — |
| 2023-10-05 | $2.97 | $2.97 | 1,978,600 | — | — |
| 2023-10-04 | $2.93 | $2.93 | 1,960,700 | — | — |
| 2023-10-03 | $2.99 | $2.99 | 1,897,800 | — | — |
| 2023-10-02 | $3.16 | $3.16 | 1,189,400 | — | — |
| 2023-09-29 | $3.40 | $3.40 | 1,222,600 | — | — |
| 2023-09-28 | $3.31 | $3.31 | 1,716,500 | — | — |
| 2023-09-27 | $3.30 | $3.30 | 1,465,800 | — | — |
| 2023-09-26 | $3.27 | $3.27 | 2,360,300 | — | — |
| 2023-09-25 | $3.17 | $3.17 | 1,876,100 | — | — |
| 2023-09-22 | $3.26 | $3.26 | 1,515,900 | — | — |
| 2023-09-21 | $3.44 | $3.44 | 1,883,000 | — | — |
| 2023-09-20 | $3.65 | $3.65 | 1,490,200 | — | — |
| 2023-09-19 | $3.76 | $3.76 | 1,825,500 | — | — |
| 2023-09-18 | $3.71 | $3.71 | 2,887,700 | — | — |
| 2023-09-15 | $3.97 | $3.97 | 12,875,300 | — | — |
| 2023-09-14 | $4.14 | $4.14 | 2,210,200 | — | — |
| 2023-09-13 | $3.94 | $3.94 | 2,669,900 | — | — |
| 2023-09-12 | $4.11 | $4.11 | 1,973,500 | — | — |
| 2023-09-11 | $4.22 | $4.22 | 2,456,300 | — | — |
| 2023-09-08 | $4.57 | $4.57 | 1,695,500 | — | — |
| 2023-09-07 | $4.37 | $4.37 | 2,197,300 | — | — |
| 2023-09-06 | $4.58 | $4.58 | 2,175,700 | — | — |
| 2023-09-05 | $4.82 | $4.82 | 2,619,300 | — | — |
| 2023-09-01 | $5.08 | $5.08 | 2,771,800 | — | — |
| 2023-08-31 | $4.69 | $4.69 | 5,996,200 | — | — |
| 2023-08-30 | $4.54 | $4.54 | 4,763,000 | — | — |
| 2023-08-29 | $4.07 | $4.07 | 3,418,400 | — | — |
| 2023-08-28 | $4.42 | $4.42 | 2,053,900 | — | — |
| 2023-08-25 | $4.54 | $4.54 | 2,775,700 | — | — |
| 2023-08-24 | $4.53 | $4.53 | 12,187,500 | — | — |
| 2023-08-23 | $4.53 | $4.53 | 3,514,500 | — | — |
| 2023-08-22 | $4.48 | $4.48 | 5,839,400 | — | — |
| 2023-08-21 | $4.76 | $4.76 | 1,920,700 | — | — |
| 2023-08-18 | $4.97 | $4.97 | 1,232,600 | — | — |
| 2023-08-17 | $5.12 | $5.12 | 1,397,600 | — | — |
| 2023-08-16 | $5.13 | $5.13 | 1,885,800 | — | — |
| 2023-08-15 | $5.19 | $5.19 | 1,869,000 | — | — |
| 2023-08-14 | $5.49 | $5.49 | 1,641,200 | — | — |
| 2023-08-11 | $5.48 | $5.48 | 2,601,200 | — | — |
| 2023-08-10 | $5.72 | $5.72 | 2,466,500 | — | — |
| 2023-08-09 | $5.92 | $5.92 | 5,174,000 | — | — |
| 2023-08-08 | $7.20 | $7.20 | 1,481,200 | — | — |
| 2023-08-07 | $7.40 | $7.40 | 1,496,000 | — | — |
| 2023-08-04 | $7.31 | $7.31 | 1,044,100 | — | — |
| 2023-08-03 | $7.20 | $7.20 | 1,080,300 | — | — |
| 2023-08-02 | $7.21 | $7.21 | 1,516,500 | — | — |
| 2023-08-01 | $7.91 | $7.91 | 4,102,700 | — | — |
| 2023-07-31 | $6.88 | $6.88 | 1,562,900 | — | — |
| 2023-07-28 | $6.78 | $6.78 | 1,640,600 | — | — |
| 2023-07-27 | $6.90 | $6.90 | 1,384,500 | — | — |
| 2023-07-26 | $7.16 | $7.16 | 1,025,500 | — | — |
| 2023-07-25 | $7.01 | $7.01 | 2,157,600 | — | — |
| 2023-07-24 | $7.33 | $7.33 | 1,402,100 | — | — |
| 2023-07-21 | $7.51 | $7.51 | 4,098,500 | — | — |
| 2023-07-20 | $7.06 | $7.06 | 839,200 | — | — |
| 2023-07-19 | $7.17 | $7.17 | 1,119,200 | — | — |
| 2023-07-18 | $7.05 | $7.05 | 921,700 | — | — |
| 2023-07-17 | $7.29 | $7.29 | 838,200 | — | — |
| 2023-07-14 | $7.21 | $7.21 | 653,500 | — | — |
| 2023-07-13 | $7.28 | $7.28 | 751,000 | — | — |
| 2023-07-12 | $7.38 | $7.38 | 910,200 | — | — |
| 2023-07-11 | $7.28 | $7.28 | 886,300 | — | — |
| 2023-07-10 | $7.17 | $7.17 | 1,346,600 | — | — |
| 2023-07-07 | $7.04 | $7.04 | 1,050,000 | — | — |
| 2023-07-06 | $6.92 | $6.92 | 1,702,800 | — | — |
| 2023-07-05 | $7.36 | $7.36 | 1,377,500 | — | — |
| 2023-07-03 | $7.57 | $7.57 | 734,900 | — | — |
| 2023-06-30 | $7.35 | $7.35 | 1,471,800 | — | — |
| 2023-06-29 | $7.62 | $7.62 | 1,710,900 | — | — |
| 2023-06-28 | $7.69 | $7.69 | 2,042,200 | — | — |
| 2023-06-27 | $8.44 | $8.44 | 1,514,500 | — | — |
| 2023-06-26 | $9.27 | $9.27 | 944,700 | — | — |
| 2023-06-23 | $9.32 | $9.32 | 1,164,100 | — | — |
| 2023-06-22 | $9.60 | $9.60 | 1,195,100 | — | — |
| 2023-06-21 | $9.73 | $9.73 | 1,994,100 | — | — |
| 2023-06-20 | $9.35 | $9.35 | 2,340,800 | — | — |
| 2023-06-16 | $8.42 | $8.42 | 6,542,600 | — | — |
| 2023-06-15 | $8.09 | $8.09 | 1,111,600 | — | — |
| 2023-06-14 | $8.03 | $8.03 | 1,496,100 | — | — |
| 2023-06-13 | $8.09 | $8.09 | 1,192,000 | — | — |
| 2023-06-12 | $8.25 | $8.25 | 1,156,000 | — | — |
| 2023-06-09 | $8.25 | $8.25 | 854,300 | — | — |
| 2023-06-08 | $8.39 | $8.39 | 914,800 | — | — |
| 2023-06-07 | $8.50 | $8.50 | 1,255,600 | — | — |
| 2023-06-06 | $8.01 | $8.01 | 1,207,800 | — | — |
| 2023-06-05 | $7.91 | $7.91 | 1,128,200 | — | — |
| 2023-06-02 | $8.24 | $8.24 | 1,028,300 | — | — |
| 2023-06-01 | $8.20 | $8.20 | 889,900 | — | — |
| 2023-05-31 | $8.53 | $8.53 | 1,106,400 | — | — |
| 2023-05-30 | $8.22 | $8.22 | 1,194,000 | — | — |
| 2023-05-26 | $8.17 | $8.17 | 766,000 | — | — |
| 2023-05-25 | $8.15 | $8.15 | 872,900 | — | — |
| 2023-05-24 | $8.42 | $8.42 | 913,500 | — | — |
| 2023-05-23 | $8.74 | $8.74 | 782,800 | — | — |
| 2023-05-22 | $8.57 | $8.57 | 1,000,600 | — | — |
| 2023-05-19 | $8.17 | $8.17 | 1,198,800 | — | — |
| 2023-05-18 | $8.64 | $8.64 | 1,286,900 | — | — |
| 2023-05-17 | $9.04 | $9.04 | 1,088,300 | — | — |
| 2023-05-16 | $8.87 | $8.87 | 1,354,300 | — | — |
| 2023-05-15 | $9.29 | $9.29 | 1,220,300 | — | — |
| 2023-05-12 | $9.18 | $9.18 | 1,931,400 | — | — |
| 2023-05-11 | $10.51 | $10.51 | 1,633,300 | — | — |
| 2023-05-10 | $10.81 | $10.81 | 3,012,400 | — | — |
| 2023-05-09 | $9.70 | $9.70 | 2,035,900 | — | — |
| 2023-05-08 | $9.12 | $9.12 | 1,244,600 | — | — |
| 2023-05-05 | $8.96 | $8.96 | 956,900 | — | — |
| 2023-05-04 | $8.54 | $8.54 | 1,007,900 | — | — |
| 2023-05-03 | $8.44 | $8.44 | 1,143,400 | — | — |
| 2023-05-02 | $8.27 | $8.27 | 1,176,900 | — | — |
| 2023-05-01 | $8.87 | $8.87 | 1,008,800 | — | — |
| 2023-04-28 | $8.83 | $8.83 | 1,162,300 | — | — |
| 2023-04-27 | $8.59 | $8.59 | 1,163,700 | — | — |
| 2023-04-26 | $8.99 | $8.99 | 1,022,700 | — | — |
| 2023-04-25 | $9.48 | $9.48 | 1,195,200 | — | — |
| 2023-04-24 | $10.14 | $10.14 | 1,040,500 | — | — |
| 2023-04-21 | $10.37 | $10.37 | 1,091,900 | — | — |
| 2023-04-20 | $10.26 | $10.26 | 1,345,700 | — | — |
| 2023-04-19 | $10.70 | $10.70 | 1,426,300 | — | — |
| 2023-04-18 | $10.94 | $10.94 | 2,078,400 | — | — |
| 2023-04-17 | $11.71 | $11.71 | 1,542,400 | — | — |
| 2023-04-14 | $11.85 | $11.85 | 1,532,700 | — | — |
| 2023-04-13 | $12.62 | $12.62 | 1,881,400 | — | — |
| 2023-04-12 | $12.39 | $12.39 | 2,293,100 | — | — |
| 2023-04-11 | $13.21 | $13.21 | 2,653,100 | — | — |
| 2023-04-10 | $12.38 | $12.38 | 4,482,200 | — | — |
| 2023-04-06 | $10.56 | $10.56 | 1,305,600 | — | — |
| 2023-04-05 | $10.27 | $10.27 | 1,408,000 | — | — |
| 2023-04-04 | $9.88 | $9.88 | 1,298,300 | — | — |
| 2023-04-03 | $9.79 | $9.79 | 2,237,500 | — | — |
| 2023-03-31 | $10.36 | $10.36 | 2,548,600 | — | — |
| 2023-03-30 | $10.18 | $10.18 | 7,232,100 | — | — |
| 2023-03-29 | $9.35 | $9.35 | 16,538,900 | — | — |
| 2023-03-28 | $8.90 | $8.90 | 1,539,900 | — | — |
| 2023-03-27 | $8.86 | $8.86 | 1,600,300 | — | — |
| 2023-03-24 | $8.10 | $8.10 | 1,148,500 | — | — |
| 2023-03-23 | $7.86 | $7.86 | 1,355,400 | — | — |
| 2023-03-22 | $7.79 | $7.79 | 1,055,200 | — | — |
| 2023-03-21 | $8.17 | $8.17 | 1,084,300 | — | — |
| 2023-03-20 | $8.07 | $8.07 | 1,204,000 | — | — |
| 2023-03-17 | $8.12 | $8.12 | 3,400,100 | — | — |
| 2023-03-16 | $9.65 | $9.65 | 773,500 | — | — |
| 2023-03-15 | $9.65 | $9.65 | 960,100 | — | — |
| 2023-03-14 | $9.70 | $9.70 | 1,229,900 | — | — |
| 2023-03-13 | $9.53 | $9.53 | 1,286,300 | — | — |
| 2023-03-10 | $9.69 | $9.69 | 2,116,100 | — | — |
| 2023-03-09 | $10.18 | $10.18 | 1,723,700 | — | — |
| 2023-03-08 | $10.35 | $10.35 | 1,135,000 | — | — |
| 2023-03-07 | $10.72 | $10.72 | 1,365,900 | — | — |
| 2023-03-06 | $10.98 | $10.98 | 1,497,200 | — | — |
| 2023-03-03 | $11.66 | $11.66 | 1,342,000 | — | — |
| 2023-03-02 | $11.81 | $11.81 | 1,100,500 | — | — |
| 2023-03-01 | $12.06 | $12.06 | 1,472,000 | — | — |
| 2023-02-28 | $12.38 | $12.38 | 4,202,400 | — | — |
| 2023-02-27 | $14.00 | $14.00 | 1,115,800 | — | — |
| 2023-02-24 | $13.71 | $13.71 | 906,900 | — | — |
| 2023-02-23 | $14.30 | $14.30 | 1,028,900 | — | — |
| 2023-02-22 | $13.98 | $13.98 | 1,453,800 | — | — |
| 2023-02-21 | $13.91 | $13.91 | 1,887,800 | — | — |
| 2023-02-17 | $16.29 | $16.29 | 2,325,700 | — | — |
| 2023-02-16 | $14.78 | $14.78 | 3,273,100 | — | — |
| 2023-02-15 | $14.92 | $14.92 | 1,859,700 | — | — |
| 2023-02-14 | $13.26 | $13.26 | 680,600 | — | — |
| 2023-02-13 | $13.15 | $13.15 | 788,600 | — | — |
| 2023-02-10 | $13.01 | $13.01 | 537,300 | — | — |
| 2023-02-09 | $12.95 | $12.95 | 529,800 | — | — |
| 2023-02-08 | $13.25 | $13.25 | 518,700 | — | — |
| 2023-02-07 | $14.10 | $14.10 | 683,600 | — | — |
| 2023-02-06 | $13.69 | $13.69 | 370,900 | — | — |
| 2023-02-03 | $13.97 | $13.97 | 633,400 | — | — |
| 2023-02-02 | $14.55 | $14.55 | 916,800 | — | — |
| 2023-02-01 | $13.65 | $13.65 | 732,800 | — | — |
| 2023-01-31 | $13.19 | $13.19 | 833,700 | — | — |
| 2023-01-30 | $12.92 | $12.92 | 544,500 | — | — |
| 2023-01-27 | $13.47 | $13.47 | 400,900 | — | — |
| 2023-01-26 | $13.12 | $13.12 | 632,300 | — | — |
| 2023-01-25 | $13.46 | $13.46 | 457,100 | — | — |
| 2023-01-24 | $13.11 | $13.11 | 501,200 | — | — |
| 2023-01-23 | $13.53 | $13.53 | 813,400 | — | — |
| 2023-01-20 | $13.47 | $13.47 | 766,700 | — | — |
| 2023-01-19 | $13.04 | $13.04 | 847,600 | — | — |
| 2023-01-18 | $13.28 | $13.28 | 1,029,900 | — | — |
| 2023-01-17 | $13.20 | $13.20 | 606,900 | — | — |
| 2023-01-13 | $13.43 | $13.43 | 1,001,900 | — | — |
| 2023-01-12 | $13.94 | $13.94 | 1,080,500 | — | — |
| 2023-01-11 | $13.47 | $13.47 | 919,800 | — | — |
| 2023-01-10 | $13.67 | $13.67 | 861,300 | — | — |
| 2023-01-09 | $13.14 | $13.14 | 1,075,300 | — | — |
| 2023-01-06 | $13.56 | $13.56 | 1,409,400 | — | — |
| 2023-01-05 | $12.35 | $12.35 | 760,200 | — | — |
| 2023-01-04 | $12.49 | $12.49 | 811,600 | — | — |
| 2023-01-03 | $12.02 | $12.02 | 786,400 | — | — |