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
- 2005-03-29 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 | $3.76 | $28.38 | 322,100 | — | — |
| 2023-12-28 | $3.76 | $28.38 | 400,600 | — | — |
| 2023-12-27 | $3.77 | $28.45 | 340,100 | — | — |
| 2023-12-26 | $3.78 | $28.53 | 556,400 | — | — |
| 2023-12-22 | $3.77 | $28.45 | 276,600 | — | — |
| 2023-12-21 | $3.76 | $28.38 | 323,900 | — | — |
| 2023-12-20 | $3.73 | $28.15 | 481,200 | — | — |
| 2023-12-19 | $3.75 | $28.30 | 577,300 | — | — |
| 2023-12-18 | $3.75 | $28.30 | 307,100 | — | — |
| 2023-12-15 | $3.73 | $28.15 | 355,300 | — | — |
| 2023-12-14 | $3.76 | $28.38 | 709,000 | — | — |
| 2023-12-13 | $3.74 | $28.00 | 424,900 | — | — |
| 2023-12-12 | $3.70 | $27.70 | 365,000 | — | — |
| 2023-12-11 | $3.71 | $27.78 | 361,300 | — | — |
| 2023-12-08 | $3.68 | $27.55 | 309,600 | — | — |
| 2023-12-07 | $3.70 | $27.70 | 394,400 | — | — |
| 2023-12-06 | $3.69 | $27.63 | 517,900 | — | — |
| 2023-12-05 | $3.73 | $27.93 | 427,800 | — | — |
| 2023-12-04 | $3.71 | $27.78 | 608,300 | — | — |
| 2023-12-01 | $3.75 | $28.08 | 486,500 | — | — |
| 2023-11-30 | $3.72 | $27.85 | 259,000 | — | — |
| 2023-11-29 | $3.75 | $28.08 | 429,000 | — | — |
| 2023-11-28 | $3.73 | $27.93 | 430,300 | — | — |
| 2023-11-27 | $3.67 | $27.48 | 425,000 | — | — |
| 2023-11-24 | $3.72 | $27.85 | 439,900 | — | — |
| 2023-11-22 | $3.69 | $27.63 | 461,300 | — | — |
| 2023-11-21 | $3.66 | $27.40 | 385,900 | — | — |
| 2023-11-20 | $3.63 | $27.18 | 864,600 | — | — |
| 2023-11-17 | $3.66 | $27.40 | 862,000 | — | — |
| 2023-11-16 | $3.68 | $27.55 | 267,700 | — | — |
| 2023-11-15 | $3.68 | $27.55 | 466,400 | — | — |
| 2023-11-14 | $3.66 | $27.40 | 348,800 | — | — |
| 2023-11-13 | $3.68 | $27.33 | 693,100 | — | — |
| 2023-11-10 | $3.65 | $27.10 | 670,100 | — | — |
| 2023-11-09 | $3.59 | $26.66 | 403,200 | — | — |
| 2023-11-08 | $3.59 | $26.66 | 429,100 | — | — |
| 2023-11-07 | $3.66 | $27.18 | 354,100 | — | — |
| 2023-11-06 | $3.66 | $27.18 | 385,800 | — | — |
| 2023-11-03 | $3.71 | $27.55 | 439,100 | — | — |
| 2023-11-02 | $3.70 | $27.47 | 282,800 | — | — |
| 2023-11-01 | $3.67 | $27.25 | 291,000 | — | — |
| 2023-10-31 | $3.62 | $26.88 | 338,000 | — | — |
| 2023-10-30 | $3.62 | $26.88 | 595,200 | — | — |
| 2023-10-27 | $3.65 | $27.10 | 561,700 | — | — |
| 2023-10-26 | $3.68 | $27.33 | 416,500 | — | — |
| 2023-10-25 | $3.73 | $27.70 | 534,000 | — | — |
| 2023-10-24 | $3.72 | $27.62 | 257,200 | — | — |
| 2023-10-23 | $3.71 | $27.55 | 411,700 | — | — |
| 2023-10-20 | $3.73 | $27.70 | 632,700 | — | — |
| 2023-10-19 | $3.71 | $27.55 | 218,600 | — | — |
| 2023-10-18 | $3.69 | $27.40 | 551,000 | — | — |
| 2023-10-17 | $3.74 | $27.77 | 489,100 | — | — |
| 2023-10-16 | $3.71 | $27.55 | 466,300 | — | — |
| 2023-10-13 | $3.74 | $27.55 | 535,500 | — | — |
| 2023-10-12 | $3.66 | $26.96 | 299,800 | — | — |
| 2023-10-11 | $3.71 | $27.33 | 338,700 | — | — |
| 2023-10-10 | $3.70 | $27.25 | 320,500 | — | — |
| 2023-10-09 | $3.67 | $27.03 | 610,000 | — | — |
| 2023-10-06 | $3.60 | $26.52 | 519,500 | — | — |
| 2023-10-05 | $3.53 | $26.00 | 265,700 | — | — |
| 2023-10-04 | $3.52 | $25.93 | 388,900 | — | — |
| 2023-10-03 | $3.54 | $26.08 | 820,200 | — | — |
| 2023-10-02 | $3.60 | $26.52 | 899,100 | — | — |
| 2023-09-29 | $3.66 | $26.96 | 356,000 | — | — |
| 2023-09-28 | $3.69 | $27.18 | 456,100 | — | — |
| 2023-09-27 | $3.69 | $27.18 | 602,400 | — | — |
| 2023-09-26 | $3.69 | $27.18 | 561,100 | — | — |
| 2023-09-25 | $3.74 | $27.55 | 526,000 | — | — |
| 2023-09-22 | $3.74 | $27.55 | 684,300 | — | — |
| 2023-09-21 | $3.76 | $27.70 | 445,500 | — | — |
| 2023-09-20 | $3.78 | $27.84 | 459,100 | — | — |
| 2023-09-19 | $3.79 | $27.92 | 289,300 | — | — |
| 2023-09-18 | $3.77 | $27.77 | 416,500 | — | — |
| 2023-09-15 | $3.75 | $27.62 | 376,000 | — | — |
| 2023-09-14 | $3.78 | $27.84 | 382,400 | — | — |
| 2023-09-13 | $3.74 | $27.33 | 442,700 | — | — |
| 2023-09-12 | $3.78 | $27.62 | 486,800 | — | — |
| 2023-09-11 | $3.81 | $27.84 | 501,900 | — | — |
| 2023-09-08 | $3.77 | $27.55 | 305,300 | — | — |
| 2023-09-07 | $3.75 | $27.40 | 252,600 | — | — |
| 2023-09-06 | $3.76 | $27.47 | 304,800 | — | — |
| 2023-09-05 | $3.78 | $27.62 | 210,400 | — | — |
| 2023-09-01 | $3.78 | $27.62 | 211,300 | — | — |
| 2023-08-31 | $3.78 | $27.62 | 410,400 | — | — |
| 2023-08-30 | $3.80 | $27.77 | 331,900 | — | — |
| 2023-08-29 | $3.79 | $27.69 | 512,200 | — | — |
| 2023-08-28 | $3.75 | $27.40 | 377,800 | — | — |
| 2023-08-25 | $3.75 | $27.40 | 443,100 | — | — |
| 2023-08-24 | $3.72 | $27.18 | 314,000 | — | — |
| 2023-08-23 | $3.73 | $27.26 | 393,300 | — | — |
| 2023-08-22 | $3.70 | $27.04 | 405,500 | — | — |
| 2023-08-21 | $3.67 | $26.82 | 299,700 | — | — |
| 2023-08-18 | $3.63 | $26.52 | 237,700 | — | — |
| 2023-08-17 | $3.63 | $26.52 | 451,300 | — | — |
| 2023-08-16 | $3.67 | $26.82 | 425,900 | — | — |
| 2023-08-15 | $3.74 | $27.11 | 476,900 | — | — |
| 2023-08-14 | $3.79 | $27.47 | 414,200 | — | — |
| 2023-08-11 | $3.79 | $27.47 | 431,500 | — | — |
| 2023-08-10 | $3.77 | $27.33 | 387,800 | — | — |
| 2023-08-09 | $3.80 | $27.54 | 428,200 | — | — |
| 2023-08-08 | $3.74 | $27.11 | 329,700 | — | — |
| 2023-08-07 | $3.74 | $27.11 | 504,000 | — | — |
| 2023-08-04 | $3.74 | $27.11 | 392,900 | — | — |
| 2023-08-03 | $3.73 | $27.04 | 606,100 | — | — |
| 2023-08-02 | $3.77 | $27.33 | 499,700 | — | — |
| 2023-08-01 | $3.80 | $27.54 | 353,900 | — | — |
| 2023-07-31 | $3.81 | $27.62 | 335,000 | — | — |
| 2023-07-28 | $3.79 | $27.47 | 617,200 | — | — |
| 2023-07-27 | $3.78 | $27.40 | 647,700 | — | — |
| 2023-07-26 | $3.81 | $27.62 | 296,300 | — | — |
| 2023-07-25 | $3.82 | $27.69 | 466,400 | — | — |
| 2023-07-24 | $3.79 | $27.47 | 440,600 | — | — |
| 2023-07-21 | $3.78 | $27.40 | 236,700 | — | — |
| 2023-07-20 | $3.80 | $27.54 | 365,700 | — | — |
| 2023-07-19 | $3.79 | $27.47 | 533,600 | — | — |
| 2023-07-18 | $3.81 | $27.62 | 351,100 | — | — |
| 2023-07-17 | $3.76 | $27.25 | 534,100 | — | — |
| 2023-07-14 | $3.78 | $27.40 | 373,800 | — | — |
| 2023-07-13 | $3.84 | $27.62 | 701,300 | — | — |
| 2023-07-12 | $3.81 | $27.40 | 468,400 | — | — |
| 2023-07-11 | $3.78 | $27.18 | 295,200 | — | — |
| 2023-07-10 | $3.74 | $26.90 | 317,300 | — | — |
| 2023-07-07 | $3.74 | $26.90 | 375,200 | — | — |
| 2023-07-06 | $3.72 | $26.75 | 374,900 | — | — |
| 2023-07-05 | $3.76 | $27.04 | 219,800 | — | — |
| 2023-07-03 | $3.77 | $27.11 | 348,100 | — | — |
| 2023-06-30 | $3.74 | $26.90 | 265,400 | — | — |
| 2023-06-29 | $3.69 | $26.54 | 174,500 | — | — |
| 2023-06-28 | $3.70 | $26.61 | 230,600 | — | — |
| 2023-06-27 | $3.71 | $26.68 | 295,100 | — | — |
| 2023-06-26 | $3.73 | $26.83 | 413,000 | — | — |
| 2023-06-23 | $3.67 | $26.39 | 276,600 | — | — |
| 2023-06-22 | $3.68 | $26.47 | 270,200 | — | — |
| 2023-06-21 | $3.69 | $26.54 | 460,900 | — | — |
| 2023-06-20 | $3.68 | $26.47 | 394,900 | — | — |
| 2023-06-16 | $3.75 | $26.97 | 303,900 | — | — |
| 2023-06-15 | $3.75 | $26.97 | 421,900 | — | — |
| 2023-06-14 | $3.77 | $27.11 | 291,500 | — | — |
| 2023-06-13 | $3.85 | $27.47 | 568,000 | — | — |
| 2023-06-12 | $3.78 | $26.97 | 383,400 | — | — |
| 2023-06-09 | $3.77 | $26.90 | 285,400 | — | — |
| 2023-06-08 | $3.78 | $26.97 | 251,800 | — | — |
| 2023-06-07 | $3.76 | $26.83 | 413,500 | — | — |
| 2023-06-06 | $3.80 | $27.12 | 448,300 | — | — |
| 2023-06-05 | $3.74 | $26.69 | 500,600 | — | — |
| 2023-06-02 | $3.69 | $26.33 | 636,300 | — | — |
| 2023-06-01 | $3.73 | $26.62 | 447,000 | — | — |
| 2023-05-31 | $3.65 | $26.05 | 400,800 | — | — |
| 2023-05-30 | $3.64 | $25.97 | 719,200 | — | — |
| 2023-05-26 | $3.68 | $26.26 | 386,200 | — | — |
| 2023-05-25 | $3.66 | $26.12 | 467,100 | — | — |
| 2023-05-24 | $3.71 | $26.47 | 549,900 | — | — |
| 2023-05-23 | $3.73 | $26.62 | 444,600 | — | — |
| 2023-05-22 | $3.71 | $26.47 | 388,700 | — | — |
| 2023-05-19 | $3.73 | $26.62 | 576,300 | — | — |
| 2023-05-18 | $3.76 | $26.83 | 577,800 | — | — |
| 2023-05-17 | $3.72 | $26.54 | 532,400 | — | — |
| 2023-05-16 | $3.75 | $26.76 | 384,200 | — | — |
| 2023-05-15 | $3.78 | $26.97 | 515,400 | — | — |
| 2023-05-12 | $3.77 | $26.69 | 583,800 | — | — |
| 2023-05-11 | $3.83 | $27.11 | 592,900 | — | — |
| 2023-05-10 | $3.83 | $27.11 | 582,500 | — | — |
| 2023-05-09 | $3.84 | $27.18 | 599,300 | — | — |
| 2023-05-08 | $3.80 | $26.90 | 544,300 | — | — |
| 2023-05-05 | $3.78 | $26.76 | 522,900 | — | — |
| 2023-05-04 | $3.77 | $26.69 | 678,400 | — | — |
| 2023-05-03 | $3.73 | $26.40 | 446,000 | — | — |
| 2023-05-02 | $3.72 | $26.33 | 653,800 | — | — |
| 2023-05-01 | $3.72 | $26.33 | 291,800 | — | — |
| 2023-04-28 | $3.74 | $26.48 | 380,800 | — | — |
| 2023-04-27 | $3.74 | $26.48 | 326,700 | — | — |
| 2023-04-26 | $3.72 | $26.33 | 475,700 | — | — |
| 2023-04-25 | $3.71 | $26.26 | 477,400 | — | — |
| 2023-04-24 | $3.77 | $26.69 | 632,100 | — | — |
| 2023-04-21 | $3.71 | $26.26 | 638,200 | — | — |
| 2023-04-20 | $3.77 | $26.69 | 413,200 | — | — |
| 2023-04-19 | $3.78 | $26.76 | 460,100 | — | — |
| 2023-04-18 | $3.78 | $26.76 | 644,900 | — | — |
| 2023-04-17 | $3.74 | $26.48 | 721,800 | — | — |
| 2023-04-14 | $3.78 | $26.76 | 760,400 | — | — |
| 2023-04-13 | $3.77 | $26.69 | 636,000 | — | — |
| 2023-04-12 | $3.76 | $26.40 | 662,800 | — | — |
| 2023-04-11 | $3.75 | $26.33 | 610,400 | — | — |
| 2023-04-10 | $3.71 | $26.05 | 375,800 | — | — |
| 2023-04-06 | $3.69 | $25.91 | 681,800 | — | — |
| 2023-04-05 | $3.74 | $26.26 | 512,500 | — | — |
| 2023-04-04 | $3.69 | $25.91 | 557,100 | — | — |
| 2023-04-03 | $3.72 | $26.12 | 770,700 | — | — |
| 2023-03-31 | $3.66 | $25.70 | 476,300 | — | — |
| 2023-03-30 | $3.64 | $25.56 | 455,300 | — | — |
| 2023-03-29 | $3.63 | $25.49 | 367,300 | — | — |
| 2023-03-28 | $3.62 | $25.42 | 597,000 | — | — |
| 2023-03-27 | $3.60 | $25.28 | 489,000 | — | — |
| 2023-03-24 | $3.56 | $25.00 | 750,100 | — | — |
| 2023-03-23 | $3.56 | $25.00 | 871,300 | — | — |
| 2023-03-22 | $3.57 | $25.07 | 532,300 | — | — |
| 2023-03-21 | $3.58 | $25.14 | 518,700 | — | — |
| 2023-03-20 | $3.58 | $25.14 | 451,200 | — | — |
| 2023-03-17 | $3.53 | $24.79 | 500,500 | — | — |
| 2023-03-16 | $3.48 | $24.44 | 659,700 | — | — |
| 2023-03-15 | $3.51 | $24.44 | 824,300 | — | — |
| 2023-03-14 | $3.60 | $25.06 | 663,300 | — | — |
| 2023-03-13 | $3.58 | $24.93 | 757,400 | — | — |
| 2023-03-10 | $3.55 | $24.72 | 726,000 | — | — |
| 2023-03-09 | $3.58 | $24.93 | 213,400 | — | — |
| 2023-03-08 | $3.60 | $25.06 | 366,600 | — | — |
| 2023-03-07 | $3.59 | $25.00 | 471,100 | — | — |
| 2023-03-06 | $3.66 | $25.48 | 322,600 | — | — |
| 2023-03-03 | $3.69 | $25.69 | 406,600 | — | — |
| 2023-03-02 | $3.70 | $25.76 | 363,100 | — | — |
| 2023-03-01 | $3.67 | $25.55 | 673,500 | — | — |
| 2023-02-28 | $3.58 | $24.93 | 487,700 | — | — |
| 2023-02-27 | $3.59 | $25.00 | 436,100 | — | — |
| 2023-02-24 | $3.54 | $24.65 | 381,700 | — | — |
| 2023-02-23 | $3.59 | $25.00 | 370,000 | — | — |
| 2023-02-22 | $3.59 | $25.00 | 652,500 | — | — |
| 2023-02-21 | $3.64 | $25.34 | 425,100 | — | — |
| 2023-02-17 | $3.63 | $25.27 | 645,200 | — | — |
| 2023-02-16 | $3.69 | $25.69 | 406,200 | — | — |
| 2023-02-15 | $3.69 | $25.69 | 415,100 | — | — |
| 2023-02-14 | $3.72 | $25.90 | 322,800 | — | — |
| 2023-02-13 | $3.70 | $25.76 | 280,000 | — | — |
| 2023-02-10 | $3.70 | $25.76 | 453,300 | — | — |
| 2023-02-09 | $3.73 | $25.76 | 471,500 | — | — |
| 2023-02-08 | $3.74 | $25.83 | 431,300 | — | — |
| 2023-02-07 | $3.78 | $26.11 | 549,600 | — | — |
| 2023-02-06 | $3.71 | $25.62 | 848,000 | — | — |
| 2023-02-03 | $3.72 | $25.69 | 834,300 | — | — |
| 2023-02-02 | $3.79 | $26.18 | 591,100 | — | — |
| 2023-02-01 | $3.82 | $26.38 | 800,900 | — | — |
| 2023-01-31 | $3.80 | $26.24 | 527,200 | — | — |
| 2023-01-30 | $3.79 | $26.18 | 420,400 | — | — |
| 2023-01-27 | $3.80 | $26.24 | 636,000 | — | — |
| 2023-01-26 | $3.83 | $26.45 | 575,700 | — | — |
| 2023-01-25 | $3.83 | $26.45 | 563,500 | — | — |
| 2023-01-24 | $3.80 | $26.24 | 716,100 | — | — |
| 2023-01-23 | $3.82 | $26.38 | 786,200 | — | — |
| 2023-01-20 | $3.82 | $26.38 | 697,500 | — | — |
| 2023-01-19 | $3.78 | $26.11 | 554,600 | — | — |
| 2023-01-18 | $3.76 | $25.97 | 602,100 | — | — |
| 2023-01-17 | $3.76 | $25.97 | 871,100 | — | — |
| 2023-01-13 | $3.81 | $26.31 | 467,300 | — | — |
| 2023-01-12 | $3.85 | $26.38 | 524,400 | — | — |
| 2023-01-11 | $3.79 | $25.97 | 455,500 | — | — |
| 2023-01-10 | $3.75 | $25.70 | 510,600 | — | — |
| 2023-01-09 | $3.76 | $25.77 | 674,900 | — | — |
| 2023-01-06 | $3.71 | $25.42 | 528,500 | — | — |
| 2023-01-05 | $3.66 | $25.08 | 613,300 | — | — |
| 2023-01-04 | $3.68 | $25.22 | 415,500 | — | — |
| 2023-01-03 | $3.64 | $24.94 | 479,100 | — | — |