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
- 2000-08-08 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 | $1.96 | $24.63 | 24,200 | — | — |
| 2023-12-28 | $1.94 | $24.38 | 13,000 | — | — |
| 2023-12-27 | $2.00 | $25.14 | 33,300 | — | — |
| 2023-12-26 | $1.95 | $24.51 | 16,100 | — | — |
| 2023-12-22 | $1.97 | $24.76 | 11,500 | — | — |
| 2023-12-21 | $1.95 | $24.51 | 13,200 | — | — |
| 2023-12-20 | $1.96 | $24.63 | 28,300 | — | — |
| 2023-12-19 | $1.93 | $24.26 | 23,600 | — | — |
| 2023-12-18 | $1.91 | $24.00 | 43,000 | — | — |
| 2023-12-15 | $1.93 | $24.26 | 17,300 | — | — |
| 2023-12-14 | $1.94 | $24.38 | 20,600 | — | — |
| 2023-12-13 | $1.93 | $24.26 | 31,000 | — | — |
| 2023-12-12 | $1.93 | $24.26 | 30,000 | — | — |
| 2023-12-11 | $1.95 | $24.51 | 13,600 | — | — |
| 2023-12-08 | $1.96 | $24.63 | 37,700 | — | — |
| 2023-12-07 | $1.91 | $24.00 | 16,300 | — | — |
| 2023-12-06 | $1.92 | $24.13 | 63,700 | — | — |
| 2023-12-05 | $1.91 | $24.00 | 26,100 | — | — |
| 2023-12-04 | $1.91 | $24.00 | 16,800 | — | — |
| 2023-12-01 | $1.90 | $23.88 | 11,200 | — | — |
| 2023-11-30 | $1.91 | $24.00 | 6,300 | — | — |
| 2023-11-29 | $1.89 | $23.75 | 5,900 | — | — |
| 2023-11-28 | $1.91 | $24.00 | 33,500 | — | — |
| 2023-11-27 | $1.91 | $24.00 | 12,200 | — | — |
| 2023-11-24 | $1.91 | $24.00 | 9,500 | — | — |
| 2023-11-22 | $1.91 | $24.00 | 24,500 | — | — |
| 2023-11-21 | $1.90 | $23.88 | 13,700 | — | — |
| 2023-11-20 | $1.87 | $23.50 | 19,300 | — | — |
| 2023-11-17 | $1.90 | $23.88 | 23,400 | — | — |
| 2023-11-16 | $1.90 | $23.88 | 13,600 | — | — |
| 2023-11-15 | $1.89 | $23.75 | 9,400 | — | — |
| 2023-11-14 | $1.88 | $23.63 | 15,700 | — | — |
| 2023-11-13 | $1.86 | $23.38 | 41,400 | — | — |
| 2023-11-10 | $1.87 | $23.50 | 24,000 | — | — |
| 2023-11-09 | $1.85 | $23.25 | 21,900 | — | — |
| 2023-11-08 | $1.86 | $23.38 | 8,300 | — | — |
| 2023-11-07 | $1.87 | $23.50 | 17,700 | — | — |
| 2023-11-06 | $1.86 | $23.38 | 11,500 | — | — |
| 2023-11-03 | $1.86 | $23.38 | 34,600 | — | — |
| 2023-11-02 | $1.85 | $23.25 | 17,000 | — | — |
| 2023-11-01 | $1.87 | $23.50 | 19,700 | — | — |
| 2023-10-31 | $1.83 | $23.00 | 16,000 | — | — |
| 2023-10-30 | $1.85 | $23.25 | 72,700 | — | — |
| 2023-10-27 | $1.86 | $23.38 | 24,700 | — | — |
| 2023-10-26 | $1.87 | $23.50 | 24,500 | — | — |
| 2023-10-25 | $1.86 | $23.38 | 30,800 | — | — |
| 2023-10-24 | $1.87 | $23.50 | 37,800 | — | — |
| 2023-10-23 | $1.87 | $23.50 | 85,000 | — | — |
| 2023-10-20 | $1.88 | $23.63 | 15,600 | — | — |
| 2023-10-19 | $1.88 | $23.63 | 28,700 | — | — |
| 2023-10-18 | $1.87 | $23.50 | 24,700 | — | — |
| 2023-10-17 | $1.87 | $23.50 | 64,700 | — | — |
| 2023-10-16 | $1.88 | $23.63 | 35,400 | — | — |
| 2023-10-13 | $1.88 | $23.63 | 18,900 | — | — |
| 2023-10-12 | $1.89 | $23.75 | 14,800 | — | — |
| 2023-10-11 | $1.89 | $23.75 | 13,000 | — | — |
| 2023-10-10 | $1.89 | $23.75 | 27,000 | — | — |
| 2023-10-09 | $1.88 | $23.63 | 46,400 | — | — |
| 2023-10-06 | $1.88 | $23.63 | 14,700 | — | — |
| 2023-10-05 | $1.89 | $23.75 | 30,600 | — | — |
| 2023-10-04 | $1.89 | $23.75 | 15,700 | — | — |
| 2023-10-03 | $1.89 | $23.75 | 16,800 | — | — |
| 2023-10-02 | $1.90 | $23.88 | 41,700 | — | — |
| 2023-09-29 | $1.88 | $23.63 | 24,000 | — | — |
| 2023-09-28 | $1.88 | $23.63 | 6,900 | — | — |
| 2023-09-27 | $1.88 | $23.63 | 23,400 | — | — |
| 2023-09-26 | $1.87 | $23.50 | 21,800 | — | — |
| 2023-09-25 | $1.89 | $23.75 | 20,500 | — | — |
| 2023-09-22 | $1.90 | $23.88 | 10,900 | — | — |
| 2023-09-21 | $1.90 | $23.88 | 14,500 | — | — |
| 2023-09-20 | $1.89 | $23.75 | 16,600 | — | — |
| 2023-09-19 | $1.88 | $23.63 | 39,900 | — | — |
| 2023-09-18 | $1.88 | $23.63 | 78,900 | — | — |
| 2023-09-15 | $1.89 | $23.75 | 26,400 | — | — |
| 2023-09-14 | $1.90 | $23.88 | 15,700 | — | — |
| 2023-09-13 | $1.91 | $24.00 | 10,000 | — | — |
| 2023-09-12 | $1.92 | $24.13 | 12,100 | — | — |
| 2023-09-11 | $1.92 | $24.13 | 18,800 | — | — |
| 2023-09-08 | $1.92 | $24.13 | 10,400 | — | — |
| 2023-09-07 | $1.92 | $24.13 | 7,900 | — | — |
| 2023-09-06 | $1.94 | $24.38 | 30,200 | — | — |
| 2023-09-05 | $1.95 | $24.51 | 24,000 | — | — |
| 2023-09-01 | $1.94 | $24.38 | 27,300 | — | — |
| 2023-08-31 | $1.94 | $24.38 | 38,300 | — | — |
| 2023-08-30 | $1.92 | $24.13 | 12,700 | — | — |
| 2023-08-29 | $1.91 | $24.00 | 17,400 | — | — |
| 2023-08-28 | $1.89 | $23.75 | 120,100 | — | — |
| 2023-08-25 | $1.89 | $23.75 | 31,300 | — | — |
| 2023-08-24 | $1.90 | $23.88 | 66,100 | — | — |
| 2023-08-23 | $1.91 | $24.00 | 5,600 | — | — |
| 2023-08-22 | $1.91 | $24.00 | 16,400 | — | — |
| 2023-08-21 | $1.90 | $23.88 | 15,500 | — | — |
| 2023-08-18 | $1.91 | $24.00 | 23,700 | — | — |
| 2023-08-17 | $1.89 | $23.75 | 27,800 | — | — |
| 2023-08-16 | $1.91 | $24.00 | 33,500 | — | — |
| 2023-08-15 | $1.89 | $23.75 | 97,700 | — | — |
| 2023-08-14 | $1.93 | $24.26 | 31,500 | — | — |
| 2023-08-11 | $1.92 | $24.13 | 47,800 | — | — |
| 2023-08-10 | $1.90 | $23.88 | 51,900 | — | — |
| 2023-08-09 | $1.92 | $24.13 | 8,900 | — | — |
| 2023-08-08 | $1.92 | $24.13 | 68,300 | — | — |
| 2023-08-07 | $1.91 | $24.00 | 61,700 | — | — |
| 2023-08-04 | $1.92 | $24.13 | 81,100 | — | — |
| 2023-08-03 | $1.92 | $24.13 | 49,800 | — | — |
| 2023-08-02 | $1.94 | $24.38 | 9,600 | — | — |
| 2023-08-01 | $1.96 | $24.63 | 13,800 | — | — |
| 2023-07-31 | $1.93 | $24.26 | 46,800 | — | — |
| 2023-07-28 | $1.94 | $24.38 | 21,200 | — | — |
| 2023-07-27 | $1.94 | $24.38 | 11,000 | — | — |
| 2023-07-26 | $1.94 | $24.38 | 14,900 | — | — |
| 2023-07-25 | $1.95 | $24.51 | 4,900 | — | — |
| 2023-07-24 | $1.94 | $24.38 | 31,900 | — | — |
| 2023-07-21 | $1.96 | $24.63 | 24,400 | — | — |
| 2023-07-20 | $1.97 | $24.76 | 31,200 | — | — |
| 2023-07-19 | $1.96 | $24.63 | 15,700 | — | — |
| 2023-07-18 | $1.96 | $24.63 | 38,600 | — | — |
| 2023-07-17 | $1.96 | $24.63 | 49,600 | — | — |
| 2023-07-14 | $1.95 | $24.51 | 14,900 | — | — |
| 2023-07-13 | $1.96 | $24.63 | 50,900 | — | — |
| 2023-07-12 | $1.97 | $24.76 | 12,000 | — | — |
| 2023-07-11 | $1.95 | $24.51 | 12,200 | — | — |
| 2023-07-10 | $1.95 | $24.51 | 13,100 | — | — |
| 2023-07-07 | $1.95 | $24.51 | 19,700 | — | — |
| 2023-07-06 | $1.96 | $24.63 | 18,400 | — | — |
| 2023-07-05 | $1.94 | $24.38 | 34,100 | — | — |
| 2023-07-03 | $1.98 | $24.88 | 18,500 | — | — |
| 2023-06-30 | $1.95 | $24.51 | 11,000 | — | — |
| 2023-06-29 | $1.95 | $24.51 | 7,000 | — | — |
| 2023-06-28 | $1.96 | $24.63 | 12,000 | — | — |
| 2023-06-27 | $1.96 | $24.63 | 18,800 | — | — |
| 2023-06-26 | $1.96 | $24.63 | 31,800 | — | — |
| 2023-06-23 | $1.95 | $24.51 | 40,000 | — | — |
| 2023-06-22 | $1.99 | $25.01 | 15,600 | — | — |
| 2023-06-21 | $1.98 | $24.88 | 35,800 | — | — |
| 2023-06-20 | $2.10 | $26.39 | 62,600 | — | — |
| 2023-06-16 | $2.01 | $25.26 | 25,200 | — | — |
| 2023-06-15 | $2.00 | $25.14 | 21,300 | — | — |
| 2023-06-14 | $2.00 | $25.14 | 28,600 | — | — |
| 2023-06-13 | $1.98 | $24.88 | 35,000 | — | — |
| 2023-06-12 | $1.96 | $24.63 | 14,000 | — | — |
| 2023-06-09 | $1.93 | $24.26 | 25,800 | — | — |
| 2023-06-08 | $1.94 | $24.38 | 28,700 | — | — |
| 2023-06-07 | $1.93 | $24.26 | 10,700 | — | — |
| 2023-06-06 | $1.93 | $24.26 | 23,000 | — | — |
| 2023-06-05 | $1.96 | $24.63 | 27,500 | — | — |
| 2023-06-02 | $1.95 | $24.51 | 14,100 | — | — |
| 2023-06-01 | $1.93 | $24.26 | 9,600 | — | — |
| 2023-05-31 | $1.91 | $24.00 | 11,800 | — | — |
| 2023-05-30 | $1.93 | $24.26 | 15,400 | — | — |
| 2023-05-26 | $1.91 | $24.00 | 11,500 | — | — |
| 2023-05-25 | $1.91 | $24.00 | 9,500 | — | — |
| 2023-05-24 | $1.92 | $24.13 | 14,400 | — | — |
| 2023-05-23 | $1.93 | $24.26 | 47,300 | — | — |
| 2023-05-22 | $1.93 | $24.26 | 11,900 | — | — |
| 2023-05-19 | $1.95 | $24.51 | 5,200 | — | — |
| 2023-05-18 | $1.98 | $24.88 | 12,900 | — | — |
| 2023-05-17 | $1.93 | $24.26 | 8,000 | — | — |
| 2023-05-16 | $1.93 | $24.26 | 11,200 | — | — |
| 2023-05-15 | $1.95 | $24.51 | 11,600 | — | — |
| 2023-05-12 | $1.97 | $24.76 | 22,100 | — | — |
| 2023-05-11 | $1.94 | $24.38 | 14,500 | — | — |
| 2023-05-10 | $1.92 | $24.13 | 16,300 | — | — |
| 2023-05-09 | $1.92 | $24.13 | 24,800 | — | — |
| 2023-05-08 | $1.94 | $24.38 | 16,300 | — | — |
| 2023-05-05 | $1.91 | $24.00 | 8,800 | — | — |
| 2023-05-04 | $1.93 | $24.26 | 26,900 | — | — |
| 2023-05-03 | $1.96 | $24.63 | 14,500 | — | — |
| 2023-05-02 | $1.92 | $24.13 | 28,600 | — | — |
| 2023-05-01 | $1.93 | $24.26 | 45,500 | — | — |
| 2023-04-28 | $1.97 | $24.76 | 37,000 | — | — |
| 2023-04-27 | $1.96 | $24.63 | 21,800 | — | — |
| 2023-04-26 | $1.91 | $24.00 | 14,900 | — | — |
| 2023-04-25 | $1.92 | $24.13 | 47,700 | — | — |
| 2023-04-24 | $1.92 | $24.13 | 60,400 | — | — |
| 2023-04-21 | $1.92 | $24.13 | 67,000 | — | — |
| 2023-04-20 | $1.96 | $24.63 | 15,100 | — | — |
| 2023-04-19 | $1.97 | $24.76 | 11,100 | — | — |
| 2023-04-18 | $1.98 | $24.88 | 16,700 | — | — |
| 2023-04-17 | $1.97 | $24.76 | 19,300 | — | — |
| 2023-04-14 | $1.95 | $24.51 | 108,500 | — | — |
| 2023-04-13 | $1.93 | $24.26 | 76,100 | — | — |
| 2023-04-12 | $1.94 | $24.38 | 32,600 | — | — |
| 2023-04-11 | $1.98 | $24.88 | 35,800 | — | — |
| 2023-04-10 | $2.03 | $25.51 | 122,500 | — | — |
| 2023-04-06 | $1.92 | $24.13 | 122,000 | — | — |
| 2023-04-05 | $1.91 | $24.00 | 52,100 | — | — |
| 2023-04-04 | $1.95 | $24.51 | 40,300 | — | — |
| 2023-04-03 | $1.99 | $25.01 | 33,200 | — | — |
| 2023-03-31 | $1.98 | $24.88 | 62,200 | — | — |
| 2023-03-30 | $1.98 | $24.88 | 20,900 | — | — |
| 2023-03-29 | $1.99 | $25.01 | 9,300 | — | — |
| 2023-03-28 | $1.97 | $24.76 | 26,200 | — | — |
| 2023-03-27 | $1.94 | $24.38 | 64,900 | — | — |
| 2023-03-24 | $1.97 | $24.76 | 39,500 | — | — |
| 2023-03-23 | $1.98 | $24.88 | 58,000 | — | — |
| 2023-03-22 | $1.98 | $24.88 | 204,200 | — | — |
| 2023-03-21 | $2.01 | $25.26 | 169,500 | — | — |
| 2023-03-20 | $2.30 | $25.89 | 172,100 | — | — |
| 2023-03-17 | $2.32 | $26.11 | 120,400 | — | — |
| 2023-03-16 | $2.26 | $25.44 | 36,600 | — | — |
| 2023-03-15 | $2.24 | $25.21 | 44,800 | — | — |
| 2023-03-14 | $2.27 | $25.55 | 68,100 | — | — |
| 2023-03-13 | $2.25 | $25.33 | 64,600 | — | — |
| 2023-03-10 | $2.28 | $25.66 | 37,400 | — | — |
| 2023-03-09 | $2.29 | $25.78 | 68,200 | — | — |
| 2023-03-08 | $2.29 | $25.78 | 70,000 | — | — |
| 2023-03-07 | $2.33 | $26.23 | 15,900 | — | — |
| 2023-03-06 | $2.32 | $26.11 | 17,200 | — | — |
| 2023-03-03 | $2.35 | $26.45 | 38,900 | — | — |
| 2023-03-02 | $2.30 | $25.89 | 13,500 | — | — |
| 2023-03-01 | $2.33 | $26.23 | 9,500 | — | — |
| 2023-02-28 | $2.36 | $26.56 | 50,800 | — | — |
| 2023-02-27 | $2.32 | $26.11 | 20,400 | — | — |
| 2023-02-24 | $2.34 | $26.34 | 9,300 | — | — |
| 2023-02-23 | $2.35 | $26.45 | 20,500 | — | — |
| 2023-02-22 | $2.33 | $26.23 | 6,400 | — | — |
| 2023-02-21 | $2.31 | $26.00 | 21,700 | — | — |
| 2023-02-17 | $2.32 | $26.11 | 30,400 | — | — |
| 2023-02-16 | $2.35 | $26.45 | 13,000 | — | — |
| 2023-02-15 | $2.39 | $26.90 | 13,300 | — | — |
| 2023-02-14 | $2.36 | $26.56 | 11,600 | — | — |
| 2023-02-13 | $2.34 | $26.34 | 9,200 | — | — |
| 2023-02-10 | $2.34 | $26.34 | 49,000 | — | — |
| 2023-02-09 | $2.38 | $26.79 | 35,400 | — | — |
| 2023-02-08 | $2.39 | $26.90 | 29,600 | — | — |
| 2023-02-07 | $2.40 | $27.02 | 13,600 | — | — |
| 2023-02-06 | $2.41 | $27.13 | 13,500 | — | — |
| 2023-02-03 | $2.40 | $27.02 | 30,300 | — | — |
| 2023-02-02 | $2.34 | $26.34 | 39,500 | — | — |
| 2023-02-01 | $2.31 | $26.00 | 32,200 | — | — |
| 2023-01-31 | $2.30 | $25.89 | 14,400 | — | — |
| 2023-01-30 | $2.28 | $25.66 | 15,400 | — | — |
| 2023-01-27 | $2.29 | $25.78 | 10,000 | — | — |
| 2023-01-26 | $2.31 | $26.00 | 624,700 | — | — |
| 2023-01-25 | $2.31 | $26.00 | 14,500 | — | — |
| 2023-01-24 | $2.32 | $26.11 | 9,000 | — | — |
| 2023-01-23 | $2.29 | $25.78 | 15,000 | — | — |
| 2023-01-20 | $2.34 | $26.34 | 13,800 | — | — |
| 2023-01-19 | $2.32 | $26.11 | 39,200 | — | — |
| 2023-01-18 | $2.41 | $27.13 | 20,500 | — | — |
| 2023-01-17 | $2.44 | $27.47 | 31,800 | — | — |
| 2023-01-13 | $2.28 | $25.66 | 13,400 | — | — |
| 2023-01-12 | $2.29 | $25.78 | 14,700 | — | — |
| 2023-01-11 | $2.22 | $24.99 | 11,900 | — | — |
| 2023-01-10 | $2.21 | $24.88 | 21,000 | — | — |
| 2023-01-09 | $2.22 | $24.99 | 33,300 | — | — |
| 2023-01-06 | $2.16 | $24.31 | 13,100 | — | — |
| 2023-01-05 | $2.13 | $23.98 | 14,800 | — | — |
| 2023-01-04 | $2.12 | $23.86 | 21,600 | — | — |
| 2023-01-03 | $2.11 | $23.75 | 38,800 | — | — |