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
- 2005-07-08 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 | $4.91 | $20.26 | 15,928,400 | — | — |
| 2023-12-28 | $5.08 | $20.96 | 15,961,200 | — | — |
| 2023-12-27 | $4.90 | $20.22 | 13,477,900 | — | — |
| 2023-12-26 | $4.91 | $20.26 | 13,440,600 | — | — |
| 2023-12-22 | $4.92 | $20.30 | 15,136,300 | — | — |
| 2023-12-21 | $4.94 | $20.39 | 16,288,700 | — | — |
| 2023-12-20 | $4.85 | $20.02 | 15,484,800 | — | — |
| 2023-12-19 | $5.06 | $20.88 | 12,283,200 | — | — |
| 2023-12-18 | $4.94 | $20.39 | 14,631,800 | — | — |
| 2023-12-15 | $5.05 | $20.84 | 25,032,600 | — | — |
| 2023-12-14 | $5.47 | $22.57 | 40,286,500 | — | — |
| 2023-12-13 | $4.98 | $20.55 | 26,654,300 | — | — |
| 2023-12-12 | $4.63 | $19.11 | 11,343,800 | — | — |
| 2023-12-11 | $4.79 | $19.77 | 9,725,600 | — | — |
| 2023-12-08 | $4.69 | $19.36 | 10,741,600 | — | — |
| 2023-12-07 | $4.78 | $19.73 | 12,957,200 | — | — |
| 2023-12-06 | $4.62 | $19.07 | 28,371,400 | — | — |
| 2023-12-05 | $5.12 | $20.51 | 16,871,500 | — | — |
| 2023-12-04 | $5.35 | $21.43 | 16,037,700 | — | — |
| 2023-12-01 | $5.21 | $20.87 | 23,388,800 | — | — |
| 2023-11-30 | $4.85 | $19.43 | 12,241,500 | — | — |
| 2023-11-29 | $4.90 | $19.63 | 11,608,700 | — | — |
| 2023-11-28 | $4.76 | $19.07 | 8,241,100 | — | — |
| 2023-11-27 | $4.82 | $19.31 | 10,634,700 | — | — |
| 2023-11-24 | $4.67 | $18.71 | 3,843,800 | — | — |
| 2023-11-22 | $4.55 | $18.23 | 6,782,400 | — | — |
| 2023-11-21 | $4.54 | $18.19 | 13,007,800 | — | — |
| 2023-11-20 | $4.85 | $19.43 | 12,805,000 | — | — |
| 2023-11-17 | $4.61 | $18.47 | 8,769,800 | — | — |
| 2023-11-16 | $4.59 | $18.39 | 8,312,000 | — | — |
| 2023-11-15 | $4.75 | $19.03 | 16,222,400 | — | — |
| 2023-11-14 | $4.68 | $18.75 | 27,909,900 | — | — |
| 2023-11-13 | $4.08 | $16.34 | 16,884,700 | — | — |
| 2023-11-10 | $4.24 | $16.99 | 34,946,400 | — | — |
| 2023-11-09 | $4.64 | $18.59 | 11,513,500 | — | — |
| 2023-11-08 | $4.81 | $19.27 | 12,020,300 | — | — |
| 2023-11-07 | $4.96 | $19.87 | 10,032,100 | — | — |
| 2023-11-06 | $5.05 | $20.23 | 12,146,800 | — | — |
| 2023-11-03 | $5.45 | $21.83 | 18,045,500 | — | — |
| 2023-11-02 | $5.21 | $20.87 | 20,310,800 | — | — |
| 2023-11-01 | $4.66 | $18.67 | 15,212,100 | — | — |
| 2023-10-31 | $4.78 | $19.15 | 11,365,800 | — | — |
| 2023-10-30 | $4.82 | $19.31 | 11,308,100 | — | — |
| 2023-10-27 | $4.90 | $19.63 | 15,425,200 | — | — |
| 2023-10-26 | $5.16 | $20.67 | 30,684,000 | — | — |
| 2023-10-25 | $4.46 | $17.87 | 12,078,300 | — | — |
| 2023-10-24 | $4.70 | $18.83 | 9,373,100 | — | — |
| 2023-10-23 | $4.60 | $18.43 | 11,249,400 | — | — |
| 2023-10-20 | $4.70 | $18.83 | 13,491,100 | — | — |
| 2023-10-19 | $4.64 | $18.59 | 9,089,900 | — | — |
| 2023-10-18 | $4.75 | $19.03 | 11,893,000 | — | — |
| 2023-10-17 | $5.06 | $20.27 | 11,224,600 | — | — |
| 2023-10-16 | $4.99 | $19.99 | 20,387,800 | — | — |
| 2023-10-13 | $4.96 | $19.87 | 14,105,800 | — | — |
| 2023-10-12 | $5.28 | $21.15 | 11,507,700 | — | — |
| 2023-10-11 | $5.50 | $22.03 | 10,562,500 | — | — |
| 2023-10-10 | $5.35 | $21.43 | 8,758,700 | — | — |
| 2023-10-09 | $5.13 | $20.55 | 10,113,600 | — | — |
| 2023-10-06 | $5.10 | $20.43 | 10,189,400 | — | — |
| 2023-10-05 | $5.30 | $21.23 | 6,401,200 | — | — |
| 2023-10-04 | $5.26 | $21.07 | 11,800,000 | — | — |
| 2023-10-03 | $4.95 | $19.83 | 14,279,100 | — | — |
| 2023-10-02 | $5.23 | $20.95 | 11,364,600 | — | — |
| 2023-09-29 | $5.45 | $21.83 | 14,516,000 | — | — |
| 2023-09-28 | $5.23 | $20.95 | 13,190,800 | — | — |
| 2023-09-27 | $5.03 | $20.15 | 15,567,100 | — | — |
| 2023-09-26 | $5.04 | $20.19 | 16,890,800 | — | — |
| 2023-09-25 | $5.28 | $21.15 | 14,438,400 | — | — |
| 2023-09-22 | $5.34 | $21.39 | 17,401,300 | — | — |
| 2023-09-21 | $5.31 | $21.27 | 25,709,700 | — | — |
| 2023-09-20 | $5.79 | $23.20 | 15,933,900 | — | — |
| 2023-09-19 | $6.02 | $24.12 | 10,983,000 | — | — |
| 2023-09-18 | $6.09 | $24.40 | 13,695,600 | — | — |
| 2023-09-15 | $6.36 | $25.48 | 21,070,100 | — | — |
| 2023-09-14 | $6.58 | $26.36 | 10,198,500 | — | — |
| 2023-09-13 | $6.42 | $25.72 | 10,086,800 | — | — |
| 2023-09-12 | $6.57 | $25.72 | 9,884,300 | — | — |
| 2023-09-11 | $6.49 | $25.41 | 8,693,400 | — | — |
| 2023-09-08 | $6.64 | $25.99 | 10,682,000 | — | — |
| 2023-09-07 | $6.73 | $26.35 | 16,279,600 | — | — |
| 2023-09-06 | $7.01 | $27.44 | 9,303,700 | — | — |
| 2023-09-05 | $7.13 | $27.91 | 7,213,100 | — | — |
| 2023-09-01 | $7.29 | $28.54 | 7,276,800 | — | — |
| 2023-08-31 | $7.22 | $28.26 | 8,187,300 | — | — |
| 2023-08-30 | $7.34 | $28.73 | 6,383,000 | — | — |
| 2023-08-29 | $7.28 | $28.50 | 8,323,900 | — | — |
| 2023-08-28 | $7.06 | $27.64 | 7,445,900 | — | — |
| 2023-08-25 | $7.01 | $27.44 | 6,984,700 | — | — |
| 2023-08-24 | $7.09 | $27.75 | 8,158,700 | — | — |
| 2023-08-23 | $7.04 | $27.56 | 12,557,400 | — | — |
| 2023-08-22 | $6.77 | $26.50 | 22,198,700 | — | — |
| 2023-08-21 | $7.01 | $27.44 | 27,871,800 | — | — |
| 2023-08-18 | $6.93 | $27.13 | 63,014,200 | — | — |
| 2023-08-17 | $7.50 | $29.36 | 11,975,100 | — | — |
| 2023-08-16 | $7.39 | $28.93 | 11,441,400 | — | — |
| 2023-08-15 | $7.59 | $29.71 | 12,855,500 | — | — |
| 2023-08-14 | $7.81 | $30.57 | 12,773,200 | — | — |
| 2023-08-11 | $8.08 | $31.63 | 30,974,200 | — | — |
| 2023-08-10 | $8.13 | $31.83 | 19,193,100 | — | — |
| 2023-08-09 | $8.50 | $33.27 | 17,465,300 | — | — |
| 2023-08-08 | $8.68 | $33.98 | 36,857,100 | — | — |
| 2023-08-07 | $10.10 | $39.54 | 8,511,800 | — | — |
| 2023-08-04 | $9.95 | $38.95 | 6,554,600 | — | — |
| 2023-08-03 | $9.87 | $38.64 | 6,767,900 | — | — |
| 2023-08-02 | $9.86 | $38.60 | 7,465,200 | — | — |
| 2023-08-01 | $9.92 | $38.83 | 7,586,300 | — | — |
| 2023-07-31 | $10.09 | $39.50 | 7,301,300 | — | — |
| 2023-07-28 | $10.05 | $39.34 | 8,617,500 | — | — |
| 2023-07-27 | $10.24 | $40.09 | 7,861,900 | — | — |
| 2023-07-26 | $10.62 | $41.57 | 6,900,100 | — | — |
| 2023-07-25 | $10.40 | $40.71 | 9,160,200 | — | — |
| 2023-07-24 | $10.46 | $40.95 | 9,074,900 | — | — |
| 2023-07-21 | $10.34 | $40.48 | 7,295,100 | — | — |
| 2023-07-20 | $10.27 | $40.20 | 10,941,700 | — | — |
| 2023-07-19 | $10.43 | $40.83 | 9,444,200 | — | — |
| 2023-07-18 | $9.95 | $38.95 | 8,394,300 | — | — |
| 2023-07-17 | $9.85 | $38.56 | 6,183,800 | — | — |
| 2023-07-14 | $9.84 | $38.52 | 7,966,600 | — | — |
| 2023-07-13 | $9.90 | $38.75 | 8,054,600 | — | — |
| 2023-07-12 | $9.80 | $38.36 | 7,721,500 | — | — |
| 2023-07-11 | $9.69 | $37.93 | 7,838,000 | — | — |
| 2023-07-10 | $9.37 | $36.68 | 7,072,600 | — | — |
| 2023-07-07 | $9.26 | $36.25 | 10,701,200 | — | — |
| 2023-07-06 | $9.16 | $35.86 | 11,781,200 | — | — |
| 2023-07-05 | $9.51 | $37.23 | 7,216,700 | — | — |
| 2023-07-03 | $9.54 | $37.35 | 6,596,300 | — | — |
| 2023-06-30 | $9.26 | $36.25 | 8,527,200 | — | — |
| 2023-06-29 | $9.25 | $36.21 | 5,741,200 | — | — |
| 2023-06-28 | $9.19 | $35.98 | 7,182,500 | — | — |
| 2023-06-27 | $9.23 | $36.13 | 8,752,100 | — | — |
| 2023-06-26 | $8.97 | $35.11 | 6,812,700 | — | — |
| 2023-06-23 | $8.68 | $33.98 | 9,906,800 | — | — |
| 2023-06-22 | $8.80 | $34.45 | 9,504,500 | — | — |
| 2023-06-21 | $8.93 | $34.96 | 7,859,700 | — | — |
| 2023-06-20 | $9.11 | $35.66 | 7,878,900 | — | — |
| 2023-06-16 | $9.18 | $35.94 | 13,230,700 | — | — |
| 2023-06-15 | $9.12 | $35.70 | 10,173,500 | — | — |
| 2023-06-14 | $9.08 | $35.54 | 17,399,700 | — | — |
| 2023-06-13 | $9.30 | $35.27 | 22,292,600 | — | — |
| 2023-06-12 | $9.21 | $34.93 | 14,773,300 | — | — |
| 2023-06-09 | $9.19 | $34.85 | 10,795,300 | — | — |
| 2023-06-08 | $9.35 | $35.46 | 10,976,000 | — | — |
| 2023-06-07 | $9.30 | $35.27 | 21,421,100 | — | — |
| 2023-06-06 | $8.98 | $34.06 | 15,990,700 | — | — |
| 2023-06-05 | $8.51 | $32.27 | 10,507,800 | — | — |
| 2023-06-02 | $8.25 | $31.29 | 12,413,200 | — | — |
| 2023-06-01 | $8.17 | $30.98 | 10,529,800 | — | — |
| 2023-05-31 | $8.25 | $31.29 | 49,225,900 | — | — |
| 2023-05-30 | $8.15 | $30.91 | 10,133,000 | — | — |
| 2023-05-26 | $7.92 | $30.04 | 11,106,300 | — | — |
| 2023-05-25 | $7.69 | $29.16 | 12,596,700 | — | — |
| 2023-05-24 | $7.88 | $29.89 | 13,276,300 | — | — |
| 2023-05-23 | $7.90 | $29.96 | 14,397,200 | — | — |
| 2023-05-22 | $7.82 | $29.66 | 7,375,500 | — | — |
| 2023-05-19 | $7.68 | $29.13 | 13,590,900 | — | — |
| 2023-05-18 | $7.78 | $29.51 | 12,783,600 | — | — |
| 2023-05-17 | $7.62 | $28.90 | 10,100,500 | — | — |
| 2023-05-16 | $7.26 | $27.53 | 15,446,900 | — | — |
| 2023-05-15 | $7.39 | $28.03 | 18,430,100 | — | — |
| 2023-05-12 | $7.64 | $28.97 | 41,453,500 | — | — |
| 2023-05-11 | $8.41 | $31.90 | 9,272,300 | — | — |
| 2023-05-10 | $8.43 | $31.97 | 6,895,100 | — | — |
| 2023-05-09 | $8.39 | $31.82 | 11,151,200 | — | — |
| 2023-05-08 | $8.57 | $32.50 | 7,885,100 | — | — |
| 2023-05-05 | $8.61 | $32.65 | 9,970,300 | — | — |
| 2023-05-04 | $8.41 | $31.90 | 15,287,100 | — | — |
| 2023-05-03 | $8.29 | $31.44 | 14,300,700 | — | — |
| 2023-05-02 | $8.32 | $31.55 | 10,341,200 | — | — |
| 2023-05-01 | $8.59 | $32.58 | 9,464,700 | — | — |
| 2023-04-28 | $8.77 | $33.26 | 15,357,200 | — | — |
| 2023-04-27 | $8.53 | $32.35 | 17,400,900 | — | — |
| 2023-04-26 | $7.93 | $30.07 | 10,422,200 | — | — |
| 2023-04-25 | $8.04 | $30.49 | 14,895,400 | — | — |
| 2023-04-24 | $8.16 | $30.95 | 14,320,000 | — | — |
| 2023-04-21 | $8.31 | $31.52 | 7,252,100 | — | — |
| 2023-04-20 | $8.23 | $31.21 | 9,672,600 | — | — |
| 2023-04-19 | $8.48 | $32.16 | 7,692,000 | — | — |
| 2023-04-18 | $8.37 | $31.74 | 8,733,200 | — | — |
| 2023-04-17 | $8.53 | $32.35 | 8,172,500 | — | — |
| 2023-04-14 | $8.28 | $31.40 | 12,471,700 | — | — |
| 2023-04-13 | $8.52 | $32.31 | 11,014,100 | — | — |
| 2023-04-12 | $8.60 | $32.62 | 13,402,700 | — | — |
| 2023-04-11 | $8.74 | $33.15 | 19,782,500 | — | — |
| 2023-04-10 | $8.37 | $31.74 | 10,963,700 | — | — |
| 2023-04-06 | $8.10 | $30.72 | 7,052,600 | — | — |
| 2023-04-05 | $8.11 | $30.76 | 8,497,600 | — | — |
| 2023-04-04 | $8.12 | $30.80 | 11,419,900 | — | — |
| 2023-04-03 | $8.16 | $30.95 | 17,320,000 | — | — |
| 2023-03-31 | $8.22 | $31.17 | 16,682,300 | — | — |
| 2023-03-30 | $8.04 | $30.49 | 26,629,600 | — | — |
| 2023-03-29 | $7.69 | $29.16 | 21,613,400 | — | — |
| 2023-03-28 | $7.41 | $28.10 | 9,296,200 | — | — |
| 2023-03-27 | $7.46 | $28.29 | 13,629,600 | — | — |
| 2023-03-24 | $7.53 | $28.56 | 16,307,900 | — | — |
| 2023-03-23 | $7.27 | $27.57 | 20,806,900 | — | — |
| 2023-03-22 | $7.40 | $28.06 | 19,085,200 | — | — |
| 2023-03-21 | $7.89 | $29.92 | 15,539,700 | — | — |
| 2023-03-20 | $7.89 | $29.92 | 16,457,700 | — | — |
| 2023-03-17 | $7.73 | $29.32 | 23,134,700 | — | — |
| 2023-03-16 | $8.01 | $30.38 | 36,548,900 | — | — |
| 2023-03-15 | $8.15 | $30.91 | 30,570,400 | — | — |
| 2023-03-14 | $8.52 | $31.21 | 27,416,500 | — | — |
| 2023-03-13 | $8.69 | $31.84 | 33,101,000 | — | — |
| 2023-03-10 | $8.79 | $32.20 | 34,373,300 | — | — |
| 2023-03-09 | $9.58 | $35.10 | 22,996,300 | — | — |
| 2023-03-08 | $10.08 | $36.93 | 11,016,600 | — | — |
| 2023-03-07 | $10.06 | $36.85 | 12,813,300 | — | — |
| 2023-03-06 | $10.51 | $38.50 | 11,404,800 | — | — |
| 2023-03-03 | $10.53 | $38.58 | 13,814,800 | — | — |
| 2023-03-02 | $10.49 | $38.43 | 21,951,600 | — | — |
| 2023-03-01 | $10.07 | $36.89 | 24,253,900 | — | — |
| 2023-02-28 | $10.30 | $37.73 | 15,982,100 | — | — |
| 2023-02-27 | $10.35 | $37.92 | 22,192,400 | — | — |
| 2023-02-24 | $10.55 | $38.65 | 24,651,900 | — | — |
| 2023-02-23 | $11.14 | $40.81 | 29,409,100 | — | — |
| 2023-02-22 | $12.20 | $44.69 | 12,388,700 | — | — |
| 2023-02-21 | $12.54 | $45.94 | 10,887,500 | — | — |
| 2023-02-17 | $12.96 | $47.48 | 13,160,500 | — | — |
| 2023-02-16 | $12.82 | $46.97 | 19,524,500 | — | — |
| 2023-02-15 | $13.12 | $48.06 | 39,476,000 | — | — |
| 2023-02-14 | $12.10 | $44.33 | 12,282,000 | — | — |
| 2023-02-13 | $12.30 | $45.06 | 7,966,000 | — | — |
| 2023-02-10 | $12.09 | $44.29 | 11,599,400 | — | — |
| 2023-02-09 | $11.85 | $43.41 | 15,136,100 | — | — |
| 2023-02-08 | $12.33 | $45.17 | 10,757,100 | — | — |
| 2023-02-07 | $12.34 | $45.21 | 11,058,100 | — | — |
| 2023-02-06 | $12.49 | $45.76 | 12,766,400 | — | — |
| 2023-02-03 | $12.79 | $46.86 | 12,024,900 | — | — |
| 2023-02-02 | $12.90 | $47.26 | 21,256,200 | — | — |
| 2023-02-01 | $12.93 | $47.37 | 14,308,600 | — | — |
| 2023-01-31 | $12.95 | $47.44 | 8,329,500 | — | — |
| 2023-01-30 | $12.76 | $46.75 | 10,185,700 | — | — |
| 2023-01-27 | $13.06 | $47.84 | 15,199,700 | — | — |
| 2023-01-26 | $12.58 | $46.09 | 27,897,100 | — | — |
| 2023-01-25 | $12.39 | $45.39 | 25,451,600 | — | — |
| 2023-01-24 | $13.22 | $48.43 | 14,935,700 | — | — |
| 2023-01-23 | $13.78 | $50.48 | 9,458,500 | — | — |
| 2023-01-20 | $13.72 | $50.26 | 9,872,600 | — | — |
| 2023-01-19 | $13.34 | $48.87 | 7,436,100 | — | — |
| 2023-01-18 | $13.49 | $49.42 | 10,501,000 | — | — |
| 2023-01-17 | $13.59 | $49.79 | 15,791,600 | — | — |
| 2023-01-13 | $12.83 | $47.00 | 6,636,700 | — | — |
| 2023-01-12 | $13.00 | $47.62 | 10,365,500 | — | — |
| 2023-01-11 | $12.92 | $47.33 | 10,140,100 | — | — |
| 2023-01-10 | $12.49 | $45.76 | 8,581,900 | — | — |
| 2023-01-09 | $12.38 | $45.35 | 9,786,100 | — | — |
| 2023-01-06 | $12.36 | $45.28 | 8,763,700 | — | — |
| 2023-01-05 | $11.99 | $43.92 | 9,970,700 | — | — |
| 2023-01-04 | $12.09 | $44.29 | 15,613,900 | — | — |
| 2023-01-03 | $11.53 | $42.24 | 12,650,800 | — | — |