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
- 2011-02-09 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 | 4,284,600 | — | — |
| 2023-12-28 | $1.20 | $1.20 | 4,171,500 | — | — |
| 2023-12-27 | $1.23 | $1.23 | 3,513,900 | — | — |
| 2023-12-26 | $1.25 | $1.25 | 2,145,200 | — | — |
| 2023-12-22 | $1.18 | $1.18 | 3,867,900 | — | — |
| 2023-12-21 | $1.20 | $1.20 | 2,828,700 | — | — |
| 2023-12-20 | $1.19 | $1.19 | 4,791,500 | — | — |
| 2023-12-19 | $1.22 | $1.22 | 3,451,600 | — | — |
| 2023-12-18 | $1.22 | $1.22 | 4,720,600 | — | — |
| 2023-12-15 | $1.26 | $1.26 | 31,651,900 | — | — |
| 2023-12-14 | $1.36 | $1.36 | 16,582,100 | — | — |
| 2023-12-13 | $1.21 | $1.21 | 8,211,600 | — | — |
| 2023-12-12 | $1.12 | $1.12 | 5,506,600 | — | — |
| 2023-12-11 | $1.12 | $1.12 | 6,585,900 | — | — |
| 2023-12-08 | $1.20 | $1.20 | 4,035,400 | — | — |
| 2023-12-07 | $1.14 | $1.14 | 5,223,400 | — | — |
| 2023-12-06 | $1.16 | $1.16 | 3,674,000 | — | — |
| 2023-12-05 | $1.17 | $1.17 | 2,796,000 | — | — |
| 2023-12-04 | $1.22 | $1.22 | 4,221,800 | — | — |
| 2023-12-01 | $1.15 | $1.15 | 2,891,200 | — | — |
| 2023-11-30 | $1.13 | $1.13 | 5,113,200 | — | — |
| 2023-11-29 | $1.13 | $1.13 | 3,476,900 | — | — |
| 2023-11-28 | $1.10 | $1.10 | 2,460,100 | — | — |
| 2023-11-27 | $1.09 | $1.09 | 4,204,400 | — | — |
| 2023-11-24 | $1.18 | $1.18 | 1,129,100 | — | — |
| 2023-11-22 | $1.16 | $1.16 | 3,062,400 | — | — |
| 2023-11-21 | $1.15 | $1.15 | 3,373,100 | — | — |
| 2023-11-20 | $1.24 | $1.24 | 3,342,200 | — | — |
| 2023-11-17 | $1.23 | $1.23 | 4,620,700 | — | — |
| 2023-11-16 | $1.16 | $1.16 | 4,439,800 | — | — |
| 2023-11-15 | $1.25 | $1.25 | 4,628,600 | — | — |
| 2023-11-14 | $1.20 | $1.20 | 4,683,000 | — | — |
| 2023-11-13 | $1.08 | $1.08 | 3,382,100 | — | — |
| 2023-11-10 | $1.10 | $1.10 | 3,437,000 | — | — |
| 2023-11-09 | $1.06 | $1.06 | 4,315,300 | — | — |
| 2023-11-08 | $1.10 | $1.10 | 2,733,000 | — | — |
| 2023-11-07 | $1.14 | $1.14 | 3,257,700 | — | — |
| 2023-11-06 | $1.21 | $1.21 | 4,055,700 | — | — |
| 2023-11-03 | $1.27 | $1.27 | 7,094,000 | — | — |
| 2023-11-02 | $1.22 | $1.22 | 6,480,700 | — | — |
| 2023-11-01 | $1.10 | $1.10 | 4,557,500 | — | — |
| 2023-10-31 | $1.07 | $1.07 | 2,150,500 | — | — |
| 2023-10-30 | $1.07 | $1.07 | 2,620,300 | — | — |
| 2023-10-27 | $1.03 | $1.03 | 2,622,400 | — | — |
| 2023-10-26 | $1.09 | $1.09 | 2,393,200 | — | — |
| 2023-10-25 | $1.07 | $1.07 | 3,233,900 | — | — |
| 2023-10-24 | $1.02 | $1.02 | 5,428,100 | — | — |
| 2023-10-23 | $1.01 | $1.01 | 2,704,100 | — | — |
| 2023-10-20 | $1.02 | $1.02 | 16,865,900 | — | — |
| 2023-10-19 | $1.04 | $1.04 | 3,682,800 | — | — |
| 2023-10-18 | $1.10 | $1.10 | 3,104,500 | — | — |
| 2023-10-17 | $1.19 | $1.19 | 5,471,900 | — | — |
| 2023-10-16 | $1.11 | $1.11 | 5,261,600 | — | — |
| 2023-10-13 | $1.02 | $1.02 | 8,022,400 | — | — |
| 2023-10-12 | $1.06 | $1.06 | 4,251,400 | — | — |
| 2023-10-11 | $1.20 | $1.20 | 2,746,700 | — | — |
| 2023-10-10 | $1.18 | $1.18 | 4,478,200 | — | — |
| 2023-10-09 | $1.01 | $1.01 | 5,033,200 | — | — |
| 2023-10-06 | $1.06 | $1.06 | 2,316,200 | — | — |
| 2023-10-05 | $1.05 | $1.05 | 2,960,700 | — | — |
| 2023-10-04 | $1.06 | $1.06 | 2,556,000 | — | — |
| 2023-10-03 | $1.10 | $1.10 | 3,253,500 | — | — |
| 2023-10-02 | $1.10 | $1.10 | 4,428,300 | — | — |
| 2023-09-29 | $1.19 | $1.19 | 2,928,200 | — | — |
| 2023-09-28 | $1.17 | $1.17 | 4,529,800 | — | — |
| 2023-09-27 | $1.22 | $1.22 | 2,615,700 | — | — |
| 2023-09-26 | $1.20 | $1.20 | 2,249,200 | — | — |
| 2023-09-25 | $1.23 | $1.23 | 1,841,700 | — | — |
| 2023-09-22 | $1.21 | $1.21 | 2,110,100 | — | — |
| 2023-09-21 | $1.22 | $1.22 | 3,680,400 | — | — |
| 2023-09-20 | $1.28 | $1.28 | 2,922,600 | — | — |
| 2023-09-19 | $1.32 | $1.32 | 1,927,000 | — | — |
| 2023-09-18 | $1.34 | $1.34 | 2,173,600 | — | — |
| 2023-09-15 | $1.40 | $1.40 | 10,299,900 | — | — |
| 2023-09-14 | $1.41 | $1.41 | 3,428,400 | — | — |
| 2023-09-13 | $1.34 | $1.34 | 2,874,000 | — | — |
| 2023-09-12 | $1.38 | $1.38 | 3,607,400 | — | — |
| 2023-09-11 | $1.32 | $1.32 | 4,527,300 | — | — |
| 2023-09-08 | $1.32 | $1.32 | 2,249,500 | — | — |
| 2023-09-07 | $1.36 | $1.36 | 2,835,700 | — | — |
| 2023-09-06 | $1.31 | $1.31 | 2,822,000 | — | — |
| 2023-09-05 | $1.30 | $1.30 | 3,306,500 | — | — |
| 2023-09-01 | $1.30 | $1.30 | 2,618,800 | — | — |
| 2023-08-31 | $1.31 | $1.31 | 4,334,600 | — | — |
| 2023-08-30 | $1.39 | $1.39 | 3,782,300 | — | — |
| 2023-08-29 | $1.37 | $1.37 | 3,260,400 | — | — |
| 2023-08-28 | $1.30 | $1.30 | 1,847,000 | — | — |
| 2023-08-25 | $1.34 | $1.34 | 3,202,000 | — | — |
| 2023-08-24 | $1.31 | $1.31 | 3,682,800 | — | — |
| 2023-08-23 | $1.37 | $1.37 | 3,373,600 | — | — |
| 2023-08-22 | $1.43 | $1.43 | 2,531,600 | — | — |
| 2023-08-21 | $1.46 | $1.46 | 2,156,800 | — | — |
| 2023-08-18 | $1.45 | $1.45 | 2,987,800 | — | — |
| 2023-08-17 | $1.41 | $1.41 | 2,638,100 | — | — |
| 2023-08-16 | $1.44 | $1.44 | 3,602,900 | — | — |
| 2023-08-15 | $1.50 | $1.50 | 2,807,200 | — | — |
| 2023-08-14 | $1.57 | $1.57 | 2,576,100 | — | — |
| 2023-08-11 | $1.59 | $1.59 | 4,462,600 | — | — |
| 2023-08-10 | $1.56 | $1.56 | 4,583,100 | — | — |
| 2023-08-09 | $1.65 | $1.65 | 2,857,000 | — | — |
| 2023-08-08 | $1.69 | $1.69 | 6,426,200 | — | — |
| 2023-08-07 | $1.59 | $1.59 | 4,864,700 | — | — |
| 2023-08-04 | $1.57 | $1.57 | 2,785,700 | — | — |
| 2023-08-03 | $1.59 | $1.59 | 3,327,200 | — | — |
| 2023-08-02 | $1.56 | $1.56 | 3,435,600 | — | — |
| 2023-08-01 | $1.64 | $1.64 | 4,135,000 | — | — |
| 2023-07-31 | $1.72 | $1.72 | 3,890,300 | — | — |
| 2023-07-28 | $1.64 | $1.64 | 3,601,400 | — | — |
| 2023-07-27 | $1.62 | $1.62 | 3,303,500 | — | — |
| 2023-07-26 | $1.69 | $1.69 | 4,157,700 | — | — |
| 2023-07-25 | $1.71 | $1.71 | 2,262,000 | — | — |
| 2023-07-24 | $1.75 | $1.75 | 4,132,900 | — | — |
| 2023-07-21 | $1.66 | $1.66 | 3,038,300 | — | — |
| 2023-07-20 | $1.71 | $1.71 | 2,573,600 | — | — |
| 2023-07-19 | $1.74 | $1.74 | 3,627,600 | — | — |
| 2023-07-18 | $1.76 | $1.76 | 5,711,200 | — | — |
| 2023-07-17 | $1.77 | $1.77 | 5,602,600 | — | — |
| 2023-07-14 | $1.61 | $1.61 | 4,914,800 | — | — |
| 2023-07-13 | $1.73 | $1.73 | 4,393,400 | — | — |
| 2023-07-12 | $1.70 | $1.70 | 4,352,100 | — | — |
| 2023-07-11 | $1.67 | $1.67 | 4,945,900 | — | — |
| 2023-07-10 | $1.64 | $1.64 | 5,006,900 | — | — |
| 2023-07-07 | $1.57 | $1.57 | 4,646,800 | — | — |
| 2023-07-06 | $1.46 | $1.46 | 3,759,300 | — | — |
| 2023-07-05 | $1.53 | $1.53 | 2,978,800 | — | — |
| 2023-07-03 | $1.55 | $1.55 | 2,316,500 | — | — |
| 2023-06-30 | $1.52 | $1.52 | 2,888,400 | — | — |
| 2023-06-29 | $1.54 | $1.54 | 5,087,400 | — | — |
| 2023-06-28 | $1.44 | $1.44 | 6,098,300 | — | — |
| 2023-06-27 | $1.33 | $1.33 | 3,643,500 | — | — |
| 2023-06-26 | $1.31 | $1.31 | 3,713,800 | — | — |
| 2023-06-23 | $1.33 | $1.33 | 9,309,500 | — | — |
| 2023-06-22 | $1.31 | $1.31 | 3,502,400 | — | — |
| 2023-06-21 | $1.36 | $1.36 | 4,750,100 | — | — |
| 2023-06-20 | $1.37 | $1.37 | 6,306,200 | — | — |
| 2023-06-16 | $1.46 | $1.46 | 15,986,600 | — | — |
| 2023-06-15 | $1.56 | $1.56 | 5,955,700 | — | — |
| 2023-06-14 | $1.54 | $1.54 | 7,483,100 | — | — |
| 2023-06-13 | $1.64 | $1.64 | 9,723,500 | — | — |
| 2023-06-12 | $1.51 | $1.51 | 5,967,000 | — | — |
| 2023-06-09 | $1.55 | $1.55 | 6,037,200 | — | — |
| 2023-06-08 | $1.58 | $1.58 | 7,233,900 | — | — |
| 2023-06-07 | $1.60 | $1.60 | 11,662,300 | — | — |
| 2023-06-06 | $1.57 | $1.57 | 8,471,900 | — | — |
| 2023-06-05 | $1.45 | $1.45 | 7,134,400 | — | — |
| 2023-06-02 | $1.47 | $1.47 | 7,377,700 | — | — |
| 2023-06-01 | $1.37 | $1.37 | 7,923,400 | — | — |
| 2023-05-31 | $1.29 | $1.29 | 13,600,700 | — | — |
| 2023-05-30 | $1.35 | $1.35 | 13,881,100 | — | — |
| 2023-05-26 | $1.11 | $1.11 | 3,388,200 | — | — |
| 2023-05-25 | $1.12 | $1.12 | 4,412,000 | — | — |
| 2023-05-24 | $1.21 | $1.21 | 5,098,900 | — | — |
| 2023-05-23 | $1.24 | $1.24 | 4,719,100 | — | — |
| 2023-05-22 | $1.26 | $1.26 | 5,935,900 | — | — |
| 2023-05-19 | $1.16 | $1.16 | 3,678,500 | — | — |
| 2023-05-18 | $1.20 | $1.20 | 2,928,600 | — | — |
| 2023-05-17 | $1.19 | $1.19 | 3,745,500 | — | — |
| 2023-05-16 | $1.12 | $1.12 | 3,026,000 | — | — |
| 2023-05-15 | $1.23 | $1.23 | 4,167,600 | — | — |
| 2023-05-12 | $1.15 | $1.15 | 4,048,700 | — | — |
| 2023-05-11 | $1.13 | $1.13 | 4,852,800 | — | — |
| 2023-05-10 | $1.20 | $1.20 | 5,019,600 | — | — |
| 2023-05-09 | $1.23 | $1.23 | 4,613,100 | — | — |
| 2023-05-08 | $1.23 | $1.23 | 5,756,300 | — | — |
| 2023-05-05 | $1.21 | $1.21 | 5,525,400 | — | — |
| 2023-05-04 | $1.14 | $1.14 | 3,706,400 | — | — |
| 2023-05-03 | $1.09 | $1.09 | 5,226,600 | — | — |
| 2023-05-02 | $1.03 | $1.03 | 6,282,800 | — | — |
| 2023-05-01 | $1.07 | $1.07 | 6,903,600 | — | — |
| 2023-04-28 | $1.16 | $1.16 | 6,953,000 | — | — |
| 2023-04-27 | $1.13 | $1.13 | 5,932,700 | — | — |
| 2023-04-26 | $1.12 | $1.12 | 3,990,400 | — | — |
| 2023-04-25 | $1.12 | $1.12 | 8,909,500 | — | — |
| 2023-04-24 | $1.21 | $1.21 | 8,453,900 | — | — |
| 2023-04-21 | $1.16 | $1.16 | 8,332,500 | — | — |
| 2023-04-20 | $1.12 | $1.12 | 6,687,900 | — | — |
| 2023-04-19 | $1.21 | $1.21 | 6,914,000 | — | — |
| 2023-04-18 | $1.22 | $1.22 | 6,364,800 | — | — |
| 2023-04-17 | $1.16 | $1.16 | 9,816,500 | — | — |
| 2023-04-14 | $1.24 | $1.24 | 5,401,600 | — | — |
| 2023-04-13 | $1.26 | $1.26 | 7,490,000 | — | — |
| 2023-04-12 | $1.21 | $1.21 | 5,167,400 | — | — |
| 2023-04-11 | $1.25 | $1.25 | 4,222,600 | — | — |
| 2023-04-10 | $1.25 | $1.25 | 3,966,900 | — | — |
| 2023-04-06 | $1.27 | $1.27 | 3,006,200 | — | — |
| 2023-04-05 | $1.29 | $1.29 | 5,651,800 | — | — |
| 2023-04-04 | $1.45 | $1.45 | 5,165,600 | — | — |
| 2023-04-03 | $1.54 | $1.54 | 5,431,600 | — | — |
| 2023-03-31 | $1.54 | $1.54 | 3,731,800 | — | — |
| 2023-03-30 | $1.54 | $1.54 | 4,631,800 | — | — |
| 2023-03-29 | $1.56 | $1.56 | 3,849,500 | — | — |
| 2023-03-28 | $1.52 | $1.52 | 2,545,700 | — | — |
| 2023-03-27 | $1.54 | $1.54 | 4,503,300 | — | — |
| 2023-03-24 | $1.54 | $1.54 | 5,220,900 | — | — |
| 2023-03-23 | $1.56 | $1.56 | 6,188,400 | — | — |
| 2023-03-22 | $1.58 | $1.58 | 6,749,800 | — | — |
| 2023-03-21 | $1.75 | $1.75 | 6,775,300 | — | — |
| 2023-03-20 | $1.65 | $1.65 | 8,498,500 | — | — |
| 2023-03-17 | $1.76 | $1.76 | 18,529,800 | — | — |
| 2023-03-16 | $1.82 | $1.82 | 5,486,000 | — | — |
| 2023-03-15 | $1.70 | $1.70 | 8,579,600 | — | — |
| 2023-03-14 | $1.80 | $1.80 | 6,611,500 | — | — |
| 2023-03-13 | $1.80 | $1.80 | 9,783,900 | — | — |
| 2023-03-10 | $1.70 | $1.70 | 11,877,400 | — | — |
| 2023-03-09 | $1.61 | $1.61 | 7,940,100 | — | — |
| 2023-03-08 | $1.73 | $1.73 | 6,559,900 | — | — |
| 2023-03-07 | $1.73 | $1.73 | 7,850,300 | — | — |
| 2023-03-06 | $1.84 | $1.84 | 5,628,400 | — | — |
| 2023-03-03 | $1.92 | $1.92 | 5,144,600 | — | — |
| 2023-03-02 | $1.87 | $1.87 | 6,389,500 | — | — |
| 2023-03-01 | $1.84 | $1.84 | 5,878,100 | — | — |
| 2023-02-28 | $1.85 | $1.85 | 4,335,600 | — | — |
| 2023-02-27 | $1.85 | $1.85 | 3,863,000 | — | — |
| 2023-02-24 | $1.80 | $1.80 | 5,444,400 | — | — |
| 2023-02-23 | $1.86 | $1.86 | 5,662,800 | — | — |
| 2023-02-22 | $1.81 | $1.81 | 5,778,700 | — | — |
| 2023-02-21 | $1.82 | $1.82 | 7,001,600 | — | — |
| 2023-02-17 | $1.96 | $1.96 | 7,658,700 | — | — |
| 2023-02-16 | $2.06 | $2.06 | 5,859,200 | — | — |
| 2023-02-15 | $2.13 | $2.13 | 4,134,800 | — | — |
| 2023-02-14 | $2.08 | $2.08 | 6,379,800 | — | — |
| 2023-02-13 | $2.10 | $2.10 | 5,339,400 | — | — |
| 2023-02-10 | $2.08 | $2.08 | 7,585,500 | — | — |
| 2023-02-09 | $1.99 | $1.99 | 7,861,900 | — | — |
| 2023-02-08 | $2.05 | $2.05 | 5,955,900 | — | — |
| 2023-02-07 | $2.14 | $2.14 | 7,528,500 | — | — |
| 2023-02-06 | $2.09 | $2.09 | 6,252,600 | — | — |
| 2023-02-03 | $2.15 | $2.15 | 7,004,600 | — | — |
| 2023-02-02 | $2.20 | $2.20 | 6,974,800 | — | — |
| 2023-02-01 | $2.13 | $2.13 | 7,107,100 | — | — |
| 2023-01-31 | $2.12 | $2.12 | 4,710,000 | — | — |
| 2023-01-30 | $2.04 | $2.04 | 6,074,900 | — | — |
| 2023-01-27 | $2.15 | $2.15 | 5,518,600 | — | — |
| 2023-01-26 | $2.10 | $2.10 | 5,844,700 | — | — |
| 2023-01-25 | $2.12 | $2.12 | 3,949,400 | — | — |
| 2023-01-24 | $2.11 | $2.11 | 7,192,400 | — | — |
| 2023-01-23 | $2.15 | $2.15 | 6,801,500 | — | — |
| 2023-01-20 | $2.05 | $2.05 | 7,331,100 | — | — |
| 2023-01-19 | $1.94 | $1.94 | 4,675,400 | — | — |
| 2023-01-18 | $2.02 | $2.02 | 6,184,700 | — | — |
| 2023-01-17 | $2.12 | $2.12 | 5,948,800 | — | — |
| 2023-01-13 | $2.08 | $2.08 | 6,296,500 | — | — |
| 2023-01-12 | $2.10 | $2.10 | 7,925,300 | — | — |
| 2023-01-11 | $1.99 | $1.99 | 5,451,500 | — | — |
| 2023-01-10 | $1.94 | $1.94 | 4,396,400 | — | — |
| 2023-01-09 | $1.91 | $1.91 | 5,030,900 | — | — |
| 2023-01-06 | $1.90 | $1.90 | 5,188,200 | — | — |
| 2023-01-05 | $1.83 | $1.83 | 4,474,400 | — | — |
| 2023-01-04 | $1.85 | $1.85 | 5,595,600 | — | — |
| 2023-01-03 | $1.82 | $1.82 | 8,050,900 | — | — |