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
- 1980-03-17 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 | $1.83 | $7.76 | 12,222,400 | — | — |
| 2023-12-28 | $1.85 | $7.85 | 11,014,100 | — | — |
| 2023-12-27 | $1.81 | $7.68 | 10,877,200 | — | — |
| 2023-12-26 | $1.80 | $7.64 | 10,606,300 | — | — |
| 2023-12-22 | $1.73 | $7.34 | 9,564,000 | — | — |
| 2023-12-21 | $1.74 | $7.38 | 11,549,400 | — | — |
| 2023-12-20 | $1.66 | $7.04 | 14,597,100 | — | — |
| 2023-12-19 | $1.77 | $7.51 | 9,963,500 | — | — |
| 2023-12-18 | $1.79 | $7.59 | 12,420,900 | — | — |
| 2023-12-15 | $1.81 | $7.68 | 44,308,500 | — | — |
| 2023-12-14 | $1.77 | $7.51 | 34,827,600 | — | — |
| 2023-12-13 | $1.58 | $6.70 | 19,163,900 | — | — |
| 2023-12-12 | $1.47 | $6.24 | 17,474,800 | — | — |
| 2023-12-11 | $1.37 | $5.81 | 13,416,500 | — | — |
| 2023-12-08 | $1.49 | $6.32 | 8,348,700 | — | — |
| 2023-12-07 | $1.44 | $6.11 | 13,016,900 | — | — |
| 2023-12-06 | $1.48 | $6.28 | 14,936,800 | — | — |
| 2023-12-05 | $1.55 | $6.57 | 11,863,100 | — | — |
| 2023-12-04 | $1.56 | $6.62 | 17,009,700 | — | — |
| 2023-12-01 | $1.48 | $6.28 | 25,948,400 | — | — |
| 2023-11-30 | $1.31 | $5.56 | 15,668,500 | — | — |
| 2023-11-29 | $1.35 | $5.73 | 22,497,500 | — | — |
| 2023-11-28 | $1.18 | $5.01 | 15,176,600 | — | — |
| 2023-11-27 | $1.23 | $5.22 | 10,293,000 | — | — |
| 2023-11-24 | $1.26 | $5.34 | 4,947,200 | — | — |
| 2023-11-22 | $1.29 | $5.47 | 9,971,700 | — | — |
| 2023-11-21 | $1.32 | $5.60 | 8,766,200 | — | — |
| 2023-11-20 | $1.38 | $5.85 | 8,998,900 | — | — |
| 2023-11-17 | $1.35 | $5.73 | 8,318,400 | — | — |
| 2023-11-16 | $1.38 | $5.85 | 11,713,100 | — | — |
| 2023-11-15 | $1.38 | $5.85 | 14,369,000 | — | — |
| 2023-11-14 | $1.30 | $5.51 | 21,285,100 | — | — |
| 2023-11-13 | $1.15 | $4.88 | 10,620,200 | — | — |
| 2023-11-10 | $1.19 | $5.05 | 12,258,500 | — | — |
| 2023-11-09 | $1.18 | $5.01 | 15,149,300 | — | — |
| 2023-11-08 | $1.30 | $5.51 | 15,627,000 | — | — |
| 2023-11-07 | $1.30 | $5.51 | 20,849,800 | — | — |
| 2023-11-06 | $1.32 | $5.60 | 39,065,500 | — | — |
| 2023-11-03 | $1.12 | $4.75 | 26,719,000 | — | — |
| 2023-11-02 | $1.06 | $4.50 | 120,487,000 | — | — |
| 2023-11-01 | $0.98 | $4.16 | 60,632,300 | — | — |
| 2023-10-31 | $1.46 | $6.19 | 21,482,700 | — | — |
| 2023-10-30 | $1.49 | $6.32 | 18,749,300 | — | — |
| 2023-10-27 | $1.33 | $5.64 | 11,137,700 | — | — |
| 2023-10-26 | $1.40 | $5.94 | 9,891,500 | — | — |
| 2023-10-25 | $1.34 | $5.68 | 6,490,800 | — | — |
| 2023-10-24 | $1.37 | $5.81 | 7,815,400 | — | — |
| 2023-10-23 | $1.30 | $5.51 | 11,586,200 | — | — |
| 2023-10-20 | $1.39 | $5.90 | 9,403,400 | — | — |
| 2023-10-19 | $1.39 | $5.90 | 10,100,000 | — | — |
| 2023-10-18 | $1.39 | $5.90 | 7,053,600 | — | — |
| 2023-10-17 | $1.42 | $6.02 | 11,765,600 | — | — |
| 2023-10-16 | $1.35 | $5.73 | 6,019,300 | — | — |
| 2023-10-13 | $1.32 | $5.60 | 5,806,800 | — | — |
| 2023-10-12 | $1.32 | $5.60 | 7,586,100 | — | — |
| 2023-10-11 | $1.33 | $5.64 | 7,297,500 | — | — |
| 2023-10-10 | $1.39 | $5.90 | 14,758,700 | — | — |
| 2023-10-09 | $1.31 | $5.56 | 5,508,800 | — | — |
| 2023-10-06 | $1.29 | $5.47 | 12,361,800 | — | — |
| 2023-10-05 | $1.35 | $5.73 | 7,432,900 | — | — |
| 2023-10-04 | $1.34 | $5.68 | 11,389,600 | — | — |
| 2023-10-03 | $1.31 | $5.56 | 17,922,500 | — | — |
| 2023-10-02 | $1.39 | $5.90 | 12,641,600 | — | — |
| 2023-09-29 | $1.42 | $6.02 | 12,842,400 | — | — |
| 2023-09-28 | $1.43 | $6.07 | 13,138,700 | — | — |
| 2023-09-27 | $1.39 | $5.90 | 24,063,600 | — | — |
| 2023-09-26 | $1.30 | $5.51 | 14,132,300 | — | — |
| 2023-09-25 | $1.39 | $5.90 | 14,496,500 | — | — |
| 2023-09-22 | $1.51 | $6.41 | 11,028,000 | — | — |
| 2023-09-21 | $1.54 | $6.53 | 12,048,200 | — | — |
| 2023-09-20 | $1.63 | $6.91 | 11,834,600 | — | — |
| 2023-09-19 | $1.63 | $6.91 | 21,771,700 | — | — |
| 2023-09-18 | $1.52 | $6.45 | 11,718,900 | — | — |
| 2023-09-15 | $1.54 | $6.53 | 49,894,000 | — | — |
| 2023-09-14 | $1.45 | $6.15 | 13,899,800 | — | — |
| 2023-09-13 | $1.40 | $5.94 | 10,880,900 | — | — |
| 2023-09-12 | $1.42 | $6.02 | 8,673,200 | — | — |
| 2023-09-11 | $1.37 | $5.81 | 14,476,100 | — | — |
| 2023-09-08 | $1.42 | $6.02 | 12,770,300 | — | — |
| 2023-09-07 | $1.42 | $6.02 | 15,857,100 | — | — |
| 2023-09-06 | $1.48 | $6.28 | 11,609,100 | — | — |
| 2023-09-05 | $1.50 | $6.36 | 19,221,000 | — | — |
| 2023-09-01 | $1.58 | $6.70 | 7,235,600 | — | — |
| 2023-08-31 | $1.59 | $6.74 | 10,862,900 | — | — |
| 2023-08-30 | $1.55 | $6.57 | 12,302,300 | — | — |
| 2023-08-29 | $1.57 | $6.66 | 9,432,200 | — | — |
| 2023-08-28 | $1.60 | $6.79 | 10,103,100 | — | — |
| 2023-08-25 | $1.55 | $6.57 | 14,908,300 | — | — |
| 2023-08-24 | $1.50 | $6.36 | 10,736,000 | — | — |
| 2023-08-23 | $1.52 | $6.45 | 42,139,500 | — | — |
| 2023-08-22 | $1.51 | $6.41 | 21,565,300 | — | — |
| 2023-08-21 | $1.63 | $6.91 | 18,437,500 | — | — |
| 2023-08-18 | $1.70 | $7.21 | 11,551,100 | — | — |
| 2023-08-17 | $1.72 | $7.30 | 14,312,100 | — | — |
| 2023-08-16 | $1.72 | $7.30 | 14,832,000 | — | — |
| 2023-08-15 | $1.69 | $7.17 | 20,121,300 | — | — |
| 2023-08-14 | $1.81 | $7.68 | 17,572,900 | — | — |
| 2023-08-11 | $1.86 | $7.89 | 16,564,700 | — | — |
| 2023-08-10 | $1.89 | $8.02 | 47,410,600 | — | — |
| 2023-08-09 | $1.74 | $7.38 | 17,619,100 | — | — |
| 2023-08-08 | $1.71 | $7.25 | 20,832,800 | — | — |
| 2023-08-07 | $1.74 | $7.38 | 30,195,600 | — | — |
| 2023-08-04 | $1.66 | $7.04 | 34,070,600 | — | — |
| 2023-08-03 | $1.68 | $7.13 | 19,715,300 | — | — |
| 2023-08-02 | $1.79 | $7.59 | 39,992,700 | — | — |
| 2023-08-01 | $2.03 | $8.61 | 50,755,100 | — | — |
| 2023-07-31 | $1.79 | $7.59 | 26,021,300 | — | — |
| 2023-07-28 | $1.76 | $7.47 | 18,748,100 | — | — |
| 2023-07-27 | $1.71 | $7.25 | 13,899,700 | — | — |
| 2023-07-26 | $1.81 | $7.68 | 7,957,400 | — | — |
| 2023-07-25 | $1.77 | $7.51 | 14,338,800 | — | — |
| 2023-07-24 | $1.83 | $7.76 | 12,468,500 | — | — |
| 2023-07-21 | $1.90 | $8.06 | 16,951,900 | — | — |
| 2023-07-20 | $1.90 | $8.06 | 18,557,000 | — | — |
| 2023-07-19 | $1.89 | $8.02 | 34,903,800 | — | — |
| 2023-07-18 | $1.62 | $6.87 | 36,307,700 | — | — |
| 2023-07-17 | $1.70 | $7.21 | 29,969,900 | — | — |
| 2023-07-14 | $1.85 | $7.85 | 28,170,200 | — | — |
| 2023-07-13 | $2.06 | $8.74 | 12,943,000 | — | — |
| 2023-07-12 | $2.04 | $8.65 | 14,456,100 | — | — |
| 2023-07-11 | $2.07 | $8.78 | 14,285,300 | — | — |
| 2023-07-10 | $2.06 | $8.74 | 14,027,400 | — | — |
| 2023-07-07 | $2.19 | $9.29 | 20,129,900 | — | — |
| 2023-07-06 | $2.09 | $8.87 | 17,252,800 | — | — |
| 2023-07-05 | $2.26 | $9.59 | 12,774,300 | — | — |
| 2023-07-03 | $2.25 | $9.54 | 7,353,800 | — | — |
| 2023-06-30 | $2.26 | $9.59 | 15,955,500 | — | — |
| 2023-06-29 | $2.20 | $9.33 | 17,654,900 | — | — |
| 2023-06-28 | $2.18 | $9.25 | 20,745,000 | — | — |
| 2023-06-27 | $2.09 | $8.87 | 18,844,200 | — | — |
| 2023-06-26 | $1.99 | $8.44 | 20,292,900 | — | — |
| 2023-06-23 | $1.82 | $7.72 | 133,965,600 | — | — |
| 2023-06-22 | $1.85 | $7.85 | 22,934,000 | — | — |
| 2023-06-21 | $1.94 | $8.23 | 23,681,100 | — | — |
| 2023-06-20 | $2.11 | $8.95 | 19,866,000 | — | — |
| 2023-06-16 | $2.25 | $9.54 | 36,963,200 | — | — |
| 2023-06-15 | $2.25 | $9.54 | 18,081,300 | — | — |
| 2023-06-14 | $2.26 | $9.59 | 34,560,300 | — | — |
| 2023-06-13 | $2.13 | $9.03 | 46,884,800 | — | — |
| 2023-06-12 | $1.83 | $7.76 | 19,625,600 | — | — |
| 2023-06-09 | $1.80 | $7.64 | 19,981,300 | — | — |
| 2023-06-08 | $1.78 | $7.55 | 28,693,000 | — | — |
| 2023-06-07 | $1.84 | $7.80 | 35,718,700 | — | — |
| 2023-06-06 | $1.80 | $7.64 | 42,908,200 | — | — |
| 2023-06-05 | $1.91 | $8.10 | 20,875,400 | — | — |
| 2023-06-02 | $2.01 | $8.53 | 20,366,700 | — | — |
| 2023-06-01 | $1.95 | $8.27 | 15,567,100 | — | — |
| 2023-05-31 | $1.98 | $8.40 | 22,896,700 | — | — |
| 2023-05-30 | $1.98 | $8.40 | 20,679,300 | — | — |
| 2023-05-26 | $1.97 | $8.36 | 21,307,100 | — | — |
| 2023-05-25 | $1.88 | $7.97 | 19,133,900 | — | — |
| 2023-05-24 | $1.98 | $8.40 | 24,066,600 | — | — |
| 2023-05-23 | $2.10 | $8.91 | 24,180,300 | — | — |
| 2023-05-22 | $2.18 | $9.25 | 28,375,300 | — | — |
| 2023-05-19 | $2.35 | $9.97 | 15,058,600 | — | — |
| 2023-05-18 | $2.51 | $10.65 | 19,571,400 | — | — |
| 2023-05-17 | $2.64 | $11.20 | 20,346,500 | — | — |
| 2023-05-16 | $2.53 | $10.73 | 18,514,800 | — | — |
| 2023-05-15 | $2.49 | $10.56 | 16,709,900 | — | — |
| 2023-05-12 | $2.36 | $10.01 | 12,434,100 | — | — |
| 2023-05-11 | $2.34 | $9.93 | 13,283,800 | — | — |
| 2023-05-10 | $2.36 | $10.01 | 19,223,900 | — | — |
| 2023-05-09 | $2.37 | $10.05 | 22,492,600 | — | — |
| 2023-05-08 | $2.30 | $9.76 | 18,062,700 | — | — |
| 2023-05-05 | $2.28 | $9.67 | 15,816,000 | — | — |
| 2023-05-04 | $2.12 | $8.99 | 18,903,300 | — | — |
| 2023-05-03 | $2.29 | $9.71 | 35,854,400 | — | — |
| 2023-05-02 | $2.34 | $9.93 | 17,179,200 | — | — |
| 2023-05-01 | $2.38 | $10.10 | 19,066,000 | — | — |
| 2023-04-28 | $2.37 | $10.05 | 23,220,500 | — | — |
| 2023-04-27 | $2.21 | $9.37 | 18,986,400 | — | — |
| 2023-04-26 | $2.14 | $9.08 | 26,483,000 | — | — |
| 2023-04-25 | $2.39 | $10.14 | 24,095,800 | — | — |
| 2023-04-24 | $2.42 | $10.27 | 30,048,100 | — | — |
| 2023-04-21 | $2.23 | $9.46 | 15,928,800 | — | — |
| 2023-04-20 | $2.18 | $9.25 | 18,977,600 | — | — |
| 2023-04-19 | $2.18 | $9.25 | 15,154,900 | — | — |
| 2023-04-18 | $2.18 | $9.25 | 15,825,400 | — | — |
| 2023-04-17 | $2.28 | $9.67 | 18,107,400 | — | — |
| 2023-04-14 | $2.27 | $9.63 | 16,375,800 | — | — |
| 2023-04-13 | $2.35 | $9.97 | 20,354,000 | — | — |
| 2023-04-12 | $2.46 | $10.43 | 16,521,300 | — | — |
| 2023-04-11 | $2.57 | $10.90 | 22,897,600 | — | — |
| 2023-04-10 | $2.45 | $10.39 | 22,751,200 | — | — |
| 2023-04-06 | $2.43 | $10.31 | 13,810,300 | — | — |
| 2023-04-05 | $2.42 | $10.27 | 14,328,200 | — | — |
| 2023-04-04 | $2.43 | $10.31 | 23,038,100 | — | — |
| 2023-04-03 | $2.59 | $10.99 | 26,661,700 | — | — |
| 2023-03-31 | $2.65 | $11.24 | 22,308,000 | — | — |
| 2023-03-30 | $2.56 | $10.86 | 13,564,200 | — | — |
| 2023-03-29 | $2.63 | $11.16 | 18,703,100 | — | — |
| 2023-03-28 | $2.65 | $11.24 | 26,168,300 | — | — |
| 2023-03-27 | $2.54 | $10.77 | 17,881,500 | — | — |
| 2023-03-24 | $2.41 | $10.22 | 24,626,100 | — | — |
| 2023-03-23 | $2.47 | $10.48 | 20,543,100 | — | — |
| 2023-03-22 | $2.48 | $10.52 | 25,584,200 | — | — |
| 2023-03-21 | $2.52 | $10.69 | 36,266,200 | — | — |
| 2023-03-20 | $2.49 | $10.56 | 42,419,700 | — | — |
| 2023-03-17 | $2.48 | $10.52 | 316,011,200 | — | — |
| 2023-03-16 | $2.49 | $10.56 | 41,526,400 | — | — |
| 2023-03-15 | $2.59 | $10.99 | 32,180,500 | — | — |
| 2023-03-14 | $2.60 | $11.03 | 26,630,600 | — | — |
| 2023-03-13 | $2.60 | $11.03 | 51,806,800 | — | — |
| 2023-03-10 | $2.68 | $11.37 | 44,720,200 | — | — |
| 2023-03-09 | $2.88 | $12.22 | 42,294,100 | — | — |
| 2023-03-08 | $3.02 | $12.81 | 32,658,200 | — | — |
| 2023-03-07 | $3.11 | $13.19 | 30,937,300 | — | — |
| 2023-03-06 | $3.30 | $14.00 | 49,719,800 | — | — |
| 2023-03-03 | $3.17 | $13.45 | 24,676,300 | — | — |
| 2023-03-02 | $3.23 | $13.70 | 31,286,300 | — | — |
| 2023-03-01 | $3.23 | $13.70 | 30,742,900 | — | — |
| 2023-02-28 | $3.40 | $14.42 | 96,522,900 | — | — |
| 2023-02-27 | $3.40 | $14.42 | 40,770,700 | — | — |
| 2023-02-24 | $3.56 | $15.10 | 19,455,600 | — | — |
| 2023-02-23 | $3.61 | $15.31 | 26,118,300 | — | — |
| 2023-02-22 | $3.70 | $15.69 | 28,516,500 | — | — |
| 2023-02-21 | $3.65 | $15.48 | 31,077,900 | — | — |
| 2023-02-17 | $3.93 | $16.67 | 22,864,700 | — | — |
| 2023-02-16 | $3.84 | $16.29 | 26,454,600 | — | — |
| 2023-02-15 | $3.91 | $16.59 | 24,033,900 | — | — |
| 2023-02-14 | $3.93 | $16.67 | 33,251,800 | — | — |
| 2023-02-13 | $4.06 | $17.22 | 29,833,000 | — | — |
| 2023-02-10 | $3.96 | $16.80 | 34,668,000 | — | — |
| 2023-02-09 | $4.00 | $16.97 | 61,147,200 | — | — |
| 2023-02-08 | $3.95 | $16.76 | 132,390,700 | — | — |
| 2023-02-07 | $4.99 | $21.17 | 50,550,200 | — | — |
| 2023-02-06 | $5.04 | $21.38 | 32,957,500 | — | — |
| 2023-02-03 | $5.26 | $22.31 | 43,038,000 | — | — |
| 2023-02-02 | $5.61 | $23.80 | 31,236,500 | — | — |
| 2023-02-01 | $5.36 | $22.74 | 24,278,600 | — | — |
| 2023-01-31 | $5.25 | $22.27 | 26,209,000 | — | — |
| 2023-01-30 | $5.14 | $21.80 | 23,590,700 | — | — |
| 2023-01-27 | $5.29 | $22.44 | 17,454,300 | — | — |
| 2023-01-26 | $5.14 | $21.80 | 23,134,800 | — | — |
| 2023-01-25 | $5.30 | $22.48 | 17,419,300 | — | — |
| 2023-01-24 | $5.29 | $22.44 | 24,613,500 | — | — |
| 2023-01-23 | $5.15 | $21.85 | 18,940,800 | — | — |
| 2023-01-20 | $5.22 | $22.14 | 23,453,800 | — | — |
| 2023-01-19 | $5.03 | $21.34 | 34,519,200 | — | — |
| 2023-01-18 | $5.35 | $22.69 | 18,596,000 | — | — |
| 2023-01-17 | $5.59 | $23.71 | 18,726,600 | — | — |
| 2023-01-13 | $5.90 | $25.03 | 18,396,600 | — | — |
| 2023-01-12 | $6.04 | $25.62 | 23,303,600 | — | — |
| 2023-01-11 | $5.82 | $24.69 | 21,454,000 | — | — |
| 2023-01-10 | $5.60 | $23.75 | 19,835,500 | — | — |
| 2023-01-09 | $5.39 | $22.86 | 14,253,900 | — | — |
| 2023-01-06 | $5.43 | $23.03 | 21,110,400 | — | — |
| 2023-01-05 | $5.46 | $23.16 | 16,760,800 | — | — |
| 2023-01-04 | $5.44 | $23.08 | 15,739,200 | — | — |
| 2023-01-03 | $5.37 | $22.78 | 15,331,300 | — | — |