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
- 1997-09-30 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 | $4.20 | $60.93 | 2,682,500 | — | — |
| 2023-12-28 | $4.23 | $61.36 | 3,519,200 | — | — |
| 2023-12-27 | $4.35 | $63.10 | 3,272,500 | — | — |
| 2023-12-26 | $4.36 | $63.25 | 4,671,600 | — | — |
| 2023-12-22 | $4.54 | $65.86 | 5,688,300 | — | — |
| 2023-12-21 | $4.36 | $63.25 | 4,175,700 | — | — |
| 2023-12-20 | $4.31 | $62.52 | 3,958,200 | — | — |
| 2023-12-19 | $4.30 | $62.38 | 4,427,900 | — | — |
| 2023-12-18 | $4.20 | $60.06 | 6,679,200 | — | — |
| 2023-12-15 | $4.13 | $59.05 | 9,229,700 | — | — |
| 2023-12-14 | $3.82 | $54.62 | 2,746,500 | — | — |
| 2023-12-13 | $3.83 | $54.76 | 3,144,200 | — | — |
| 2023-12-12 | $3.79 | $54.19 | 2,459,100 | — | — |
| 2023-12-11 | $3.84 | $54.91 | 2,367,500 | — | — |
| 2023-12-08 | $3.87 | $55.34 | 2,302,000 | — | — |
| 2023-12-07 | $3.92 | $56.05 | 3,517,300 | — | — |
| 2023-12-06 | $3.91 | $55.91 | 2,989,900 | — | — |
| 2023-12-05 | $3.91 | $55.91 | 2,211,700 | — | — |
| 2023-12-04 | $3.99 | $57.05 | 2,824,900 | — | — |
| 2023-12-01 | $4.06 | $58.05 | 3,897,000 | — | — |
| 2023-11-30 | $3.88 | $55.48 | 6,590,600 | — | — |
| 2023-11-29 | $3.92 | $56.05 | 11,437,100 | — | — |
| 2023-11-28 | $4.28 | $61.20 | 3,900,600 | — | — |
| 2023-11-27 | $4.39 | $62.77 | 2,007,700 | — | — |
| 2023-11-24 | $4.44 | $63.49 | 1,349,800 | — | — |
| 2023-11-22 | $4.42 | $63.20 | 1,848,300 | — | — |
| 2023-11-21 | $4.36 | $62.34 | 2,216,200 | — | — |
| 2023-11-20 | $4.38 | $62.63 | 2,571,000 | — | — |
| 2023-11-17 | $4.38 | $62.63 | 1,906,600 | — | — |
| 2023-11-16 | $4.33 | $61.91 | 2,661,400 | — | — |
| 2023-11-15 | $4.40 | $62.91 | 2,286,100 | — | — |
| 2023-11-14 | $4.49 | $64.20 | 5,674,300 | — | — |
| 2023-11-13 | $4.61 | $65.92 | 1,626,600 | — | — |
| 2023-11-10 | $4.58 | $65.49 | 1,552,400 | — | — |
| 2023-11-09 | $4.57 | $65.35 | 3,044,200 | — | — |
| 2023-11-08 | $4.54 | $64.92 | 3,660,000 | — | — |
| 2023-11-07 | $4.63 | $66.20 | 3,969,000 | — | — |
| 2023-11-06 | $4.67 | $66.78 | 2,703,600 | — | — |
| 2023-11-03 | $4.67 | $66.78 | 4,086,900 | — | — |
| 2023-11-02 | $4.64 | $66.35 | 3,163,300 | — | — |
| 2023-11-01 | $4.70 | $67.20 | 2,870,300 | — | — |
| 2023-10-31 | $4.59 | $65.63 | 3,206,100 | — | — |
| 2023-10-30 | $4.58 | $65.49 | 4,481,300 | — | — |
| 2023-10-27 | $4.77 | $68.21 | 4,126,400 | — | — |
| 2023-10-26 | $4.71 | $67.35 | 6,631,800 | — | — |
| 2023-10-25 | $4.57 | $65.35 | 6,811,600 | — | — |
| 2023-10-24 | $4.28 | $61.20 | 2,911,200 | — | — |
| 2023-10-23 | $4.15 | $59.34 | 2,060,500 | — | — |
| 2023-10-20 | $4.12 | $58.91 | 2,046,800 | — | — |
| 2023-10-19 | $4.14 | $59.20 | 2,251,700 | — | — |
| 2023-10-18 | $4.20 | $60.06 | 1,780,000 | — | — |
| 2023-10-17 | $4.19 | $59.91 | 2,173,700 | — | — |
| 2023-10-16 | $4.20 | $60.06 | 2,024,900 | — | — |
| 2023-10-13 | $4.17 | $59.63 | 3,336,000 | — | — |
| 2023-10-12 | $4.11 | $58.77 | 2,135,100 | — | — |
| 2023-10-11 | $4.08 | $58.34 | 2,499,100 | — | — |
| 2023-10-10 | $4.06 | $58.05 | 2,109,900 | — | — |
| 2023-10-09 | $4.10 | $58.63 | 2,210,300 | — | — |
| 2023-10-06 | $4.05 | $57.91 | 2,267,900 | — | — |
| 2023-10-05 | $4.00 | $57.20 | 2,749,300 | — | — |
| 2023-10-04 | $3.85 | $55.05 | 2,260,200 | — | — |
| 2023-10-03 | $3.91 | $55.91 | 2,362,700 | — | — |
| 2023-10-02 | $3.94 | $56.34 | 3,343,400 | — | — |
| 2023-09-29 | $4.12 | $58.91 | 4,960,300 | — | — |
| 2023-09-28 | $4.05 | $57.91 | 1,879,800 | — | — |
| 2023-09-27 | $4.02 | $57.48 | 1,701,300 | — | — |
| 2023-09-26 | $4.00 | $57.20 | 2,822,000 | — | — |
| 2023-09-25 | $3.98 | $56.91 | 1,834,300 | — | — |
| 2023-09-22 | $3.95 | $56.48 | 2,706,400 | — | — |
| 2023-09-21 | $3.86 | $55.19 | 2,217,000 | — | — |
| 2023-09-20 | $3.88 | $55.48 | 1,575,600 | — | — |
| 2023-09-19 | $3.93 | $56.19 | 3,026,600 | — | — |
| 2023-09-18 | $3.94 | $56.34 | 4,354,800 | — | — |
| 2023-09-15 | $3.78 | $54.05 | 3,347,600 | — | — |
| 2023-09-14 | $3.78 | $54.05 | 2,867,700 | — | — |
| 2023-09-13 | $3.70 | $52.91 | 2,716,400 | — | — |
| 2023-09-12 | $3.82 | $52.76 | 2,709,100 | — | — |
| 2023-09-11 | $3.84 | $53.04 | 2,840,900 | — | — |
| 2023-09-08 | $3.92 | $54.14 | 2,060,400 | — | — |
| 2023-09-07 | $3.74 | $51.66 | 3,044,100 | — | — |
| 2023-09-06 | $3.82 | $52.76 | 2,732,200 | — | — |
| 2023-09-05 | $3.81 | $52.62 | 4,236,300 | — | — |
| 2023-09-01 | $3.92 | $54.14 | 3,047,600 | — | — |
| 2023-08-31 | $3.91 | $54.01 | 4,684,900 | — | — |
| 2023-08-30 | $4.01 | $55.39 | 3,725,500 | — | — |
| 2023-08-29 | $4.12 | $56.91 | 3,683,300 | — | — |
| 2023-08-28 | $3.97 | $54.83 | 6,558,900 | — | — |
| 2023-08-25 | $4.10 | $56.63 | 3,127,600 | — | — |
| 2023-08-24 | $4.20 | $58.01 | 1,815,100 | — | — |
| 2023-08-23 | $4.22 | $58.29 | 1,776,300 | — | — |
| 2023-08-22 | $4.19 | $57.87 | 1,492,200 | — | — |
| 2023-08-21 | $4.16 | $57.46 | 1,933,700 | — | — |
| 2023-08-18 | $4.18 | $57.74 | 1,747,400 | — | — |
| 2023-08-17 | $4.14 | $57.18 | 2,374,000 | — | — |
| 2023-08-16 | $4.13 | $57.04 | 2,164,000 | — | — |
| 2023-08-15 | $4.12 | $56.91 | 1,850,800 | — | — |
| 2023-08-14 | $4.13 | $57.04 | 2,923,400 | — | — |
| 2023-08-11 | $4.13 | $57.04 | 3,525,800 | — | — |
| 2023-08-10 | $4.42 | $61.05 | 2,380,000 | — | — |
| 2023-08-09 | $4.43 | $61.19 | 2,715,600 | — | — |
| 2023-08-08 | $4.30 | $59.39 | 2,009,300 | — | — |
| 2023-08-07 | $4.34 | $59.95 | 2,169,500 | — | — |
| 2023-08-04 | $4.33 | $59.81 | 2,316,400 | — | — |
| 2023-08-03 | $4.41 | $60.91 | 2,274,700 | — | — |
| 2023-08-02 | $4.32 | $59.67 | 1,909,900 | — | — |
| 2023-08-01 | $4.36 | $60.22 | 2,182,400 | — | — |
| 2023-07-31 | $4.39 | $60.64 | 3,852,800 | — | — |
| 2023-07-28 | $4.25 | $58.70 | 2,724,700 | — | — |
| 2023-07-27 | $4.10 | $56.63 | 2,131,000 | — | — |
| 2023-07-26 | $4.08 | $56.35 | 1,614,100 | — | — |
| 2023-07-25 | $4.05 | $55.94 | 3,656,300 | — | — |
| 2023-07-24 | $4.00 | $55.25 | 4,652,000 | — | — |
| 2023-07-21 | $3.85 | $53.18 | 3,081,700 | — | — |
| 2023-07-20 | $3.78 | $52.21 | 1,355,800 | — | — |
| 2023-07-19 | $3.77 | $52.07 | 1,844,700 | — | — |
| 2023-07-18 | $3.76 | $51.93 | 2,479,000 | — | — |
| 2023-07-17 | $3.74 | $51.66 | 1,872,100 | — | — |
| 2023-07-14 | $3.66 | $50.55 | 2,635,900 | — | — |
| 2023-07-13 | $3.79 | $52.35 | 1,754,700 | — | — |
| 2023-07-12 | $3.76 | $51.93 | 2,145,100 | — | — |
| 2023-07-11 | $3.74 | $51.66 | 1,089,200 | — | — |
| 2023-07-10 | $3.69 | $50.97 | 1,245,600 | — | — |
| 2023-07-07 | $3.73 | $51.52 | 2,279,200 | — | — |
| 2023-07-06 | $3.63 | $50.14 | 2,558,300 | — | — |
| 2023-07-05 | $3.74 | $51.66 | 3,749,600 | — | — |
| 2023-07-03 | $3.67 | $50.69 | 1,386,000 | — | — |
| 2023-06-30 | $3.67 | $50.69 | 2,006,800 | — | — |
| 2023-06-29 | $3.58 | $49.45 | 2,126,200 | — | — |
| 2023-06-28 | $3.49 | $48.20 | 2,463,500 | — | — |
| 2023-06-27 | $3.51 | $48.48 | 1,290,300 | — | — |
| 2023-06-26 | $3.53 | $48.76 | 1,955,900 | — | — |
| 2023-06-23 | $3.68 | $50.83 | 4,619,400 | — | — |
| 2023-06-22 | $3.74 | $51.66 | 2,066,400 | — | — |
| 2023-06-21 | $3.76 | $51.93 | 2,571,400 | — | — |
| 2023-06-20 | $3.73 | $51.52 | 2,012,300 | — | — |
| 2023-06-16 | $3.79 | $52.35 | 2,687,600 | — | — |
| 2023-06-15 | $3.78 | $52.21 | 3,359,200 | — | — |
| 2023-06-14 | $3.71 | $51.24 | 2,828,400 | — | — |
| 2023-06-13 | $3.67 | $48.62 | 2,918,900 | — | — |
| 2023-06-12 | $3.66 | $48.49 | 3,002,100 | — | — |
| 2023-06-09 | $3.72 | $49.28 | 2,532,100 | — | — |
| 2023-06-08 | $3.64 | $48.22 | 2,568,800 | — | — |
| 2023-06-07 | $3.67 | $48.62 | 2,525,400 | — | — |
| 2023-06-06 | $3.59 | $47.56 | 2,953,400 | — | — |
| 2023-06-05 | $3.53 | $46.76 | 1,895,200 | — | — |
| 2023-06-02 | $3.69 | $48.88 | 2,715,800 | — | — |
| 2023-06-01 | $3.55 | $47.03 | 2,496,900 | — | — |
| 2023-05-31 | $3.51 | $46.50 | 3,120,000 | — | — |
| 2023-05-30 | $3.62 | $47.96 | 2,796,600 | — | — |
| 2023-05-26 | $3.81 | $50.47 | 2,445,300 | — | — |
| 2023-05-25 | $3.70 | $49.02 | 2,116,700 | — | — |
| 2023-05-24 | $3.84 | $50.87 | 3,646,100 | — | — |
| 2023-05-23 | $3.83 | $50.74 | 5,846,300 | — | — |
| 2023-05-22 | $4.01 | $53.12 | 7,332,700 | — | — |
| 2023-05-19 | $3.70 | $49.02 | 2,765,000 | — | — |
| 2023-05-18 | $3.60 | $47.69 | 2,517,100 | — | — |
| 2023-05-17 | $3.65 | $48.35 | 1,575,200 | — | — |
| 2023-05-16 | $3.61 | $47.82 | 1,634,400 | — | — |
| 2023-05-15 | $3.56 | $47.16 | 1,724,700 | — | — |
| 2023-05-12 | $3.56 | $47.16 | 1,615,500 | — | — |
| 2023-05-11 | $3.64 | $48.22 | 2,929,300 | — | — |
| 2023-05-10 | $3.53 | $46.76 | 1,560,600 | — | — |
| 2023-05-09 | $3.48 | $46.10 | 1,276,600 | — | — |
| 2023-05-08 | $3.43 | $45.44 | 1,789,300 | — | — |
| 2023-05-05 | $3.47 | $45.97 | 2,687,800 | — | — |
| 2023-05-04 | $3.34 | $44.25 | 1,731,900 | — | — |
| 2023-05-03 | $3.35 | $44.38 | 1,801,700 | — | — |
| 2023-05-02 | $3.40 | $45.04 | 1,958,900 | — | — |
| 2023-05-01 | $3.47 | $45.97 | 1,922,900 | — | — |
| 2023-04-28 | $3.53 | $46.76 | 1,635,800 | — | — |
| 2023-04-27 | $3.50 | $46.37 | 1,901,200 | — | — |
| 2023-04-26 | $3.51 | $46.50 | 2,199,100 | — | — |
| 2023-04-25 | $3.63 | $48.09 | 2,151,800 | — | — |
| 2023-04-24 | $3.77 | $49.94 | 3,451,400 | — | — |
| 2023-04-21 | $3.58 | $47.43 | 1,831,400 | — | — |
| 2023-04-20 | $3.65 | $48.35 | 2,166,900 | — | — |
| 2023-04-19 | $3.77 | $49.94 | 1,776,400 | — | — |
| 2023-04-18 | $3.92 | $51.93 | 2,958,900 | — | — |
| 2023-04-17 | $3.84 | $50.87 | 3,520,800 | — | — |
| 2023-04-14 | $3.57 | $47.29 | 1,773,500 | — | — |
| 2023-04-13 | $3.57 | $47.29 | 2,405,500 | — | — |
| 2023-04-12 | $3.48 | $46.10 | 1,535,700 | — | — |
| 2023-04-11 | $3.48 | $46.10 | 1,754,800 | — | — |
| 2023-04-10 | $3.49 | $46.23 | 1,912,900 | — | — |
| 2023-04-06 | $3.41 | $45.17 | 2,269,500 | — | — |
| 2023-04-05 | $3.55 | $47.03 | 3,327,600 | — | — |
| 2023-04-04 | $3.50 | $46.37 | 3,784,100 | — | — |
| 2023-04-03 | $3.48 | $46.10 | 8,816,400 | — | — |
| 2023-03-31 | $3.96 | $52.46 | 2,772,400 | — | — |
| 2023-03-30 | $3.94 | $52.20 | 2,193,700 | — | — |
| 2023-03-29 | $3.97 | $52.59 | 3,059,500 | — | — |
| 2023-03-28 | $3.90 | $51.67 | 2,565,200 | — | — |
| 2023-03-27 | $4.00 | $52.99 | 2,694,500 | — | — |
| 2023-03-24 | $4.04 | $53.52 | 1,693,300 | — | — |
| 2023-03-23 | $4.03 | $53.39 | 2,358,600 | — | — |
| 2023-03-22 | $4.10 | $54.32 | 3,333,600 | — | — |
| 2023-03-21 | $4.18 | $55.38 | 4,185,100 | — | — |
| 2023-03-20 | $3.88 | $51.40 | 3,064,400 | — | — |
| 2023-03-17 | $3.68 | $48.75 | 6,076,400 | — | — |
| 2023-03-16 | $3.70 | $49.02 | 4,122,300 | — | — |
| 2023-03-15 | $3.87 | $51.27 | 4,069,100 | — | — |
| 2023-03-14 | $4.09 | $54.18 | 3,771,800 | — | — |
| 2023-03-13 | $3.94 | $52.20 | 5,253,800 | — | — |
| 2023-03-10 | $4.22 | $53.92 | 4,804,100 | — | — |
| 2023-03-09 | $4.30 | $54.94 | 3,951,400 | — | — |
| 2023-03-08 | $4.50 | $57.50 | 4,686,400 | — | — |
| 2023-03-07 | $4.41 | $56.35 | 3,691,700 | — | — |
| 2023-03-06 | $4.39 | $56.09 | 3,684,600 | — | — |
| 2023-03-03 | $4.54 | $58.01 | 2,993,700 | — | — |
| 2023-03-02 | $4.50 | $57.50 | 4,963,800 | — | — |
| 2023-03-01 | $4.43 | $56.60 | 7,499,600 | — | — |
| 2023-02-28 | $4.43 | $56.60 | 7,205,200 | — | — |
| 2023-02-27 | $4.25 | $54.30 | 10,929,900 | — | — |
| 2023-02-24 | $3.80 | $48.55 | 5,514,200 | — | — |
| 2023-02-23 | $3.84 | $49.06 | 4,505,500 | — | — |
| 2023-02-22 | $3.63 | $46.38 | 2,584,100 | — | — |
| 2023-02-21 | $3.68 | $47.02 | 3,505,600 | — | — |
| 2023-02-17 | $3.68 | $47.02 | 3,996,600 | — | — |
| 2023-02-16 | $3.77 | $48.17 | 3,547,900 | — | — |
| 2023-02-15 | $3.75 | $47.91 | 3,831,100 | — | — |
| 2023-02-14 | $3.63 | $46.38 | 3,720,400 | — | — |
| 2023-02-13 | $3.53 | $45.10 | 4,538,800 | — | — |
| 2023-02-10 | $3.33 | $42.55 | 2,010,500 | — | — |
| 2023-02-09 | $3.35 | $42.80 | 4,531,100 | — | — |
| 2023-02-08 | $3.29 | $42.04 | 2,637,600 | — | — |
| 2023-02-07 | $3.30 | $42.16 | 2,599,100 | — | — |
| 2023-02-06 | $3.26 | $41.65 | 3,920,900 | — | — |
| 2023-02-03 | $3.09 | $39.48 | 2,768,700 | — | — |
| 2023-02-02 | $3.07 | $39.22 | 3,122,200 | — | — |
| 2023-02-01 | $3.10 | $39.61 | 2,909,600 | — | — |
| 2023-01-31 | $3.04 | $38.84 | 2,399,000 | — | — |
| 2023-01-30 | $2.99 | $38.20 | 1,520,900 | — | — |
| 2023-01-27 | $2.99 | $38.20 | 1,844,200 | — | — |
| 2023-01-26 | $2.89 | $36.92 | 1,983,500 | — | — |
| 2023-01-25 | $2.91 | $37.18 | 2,365,700 | — | — |
| 2023-01-24 | $2.96 | $37.82 | 2,077,000 | — | — |
| 2023-01-23 | $2.96 | $37.82 | 2,210,800 | — | — |
| 2023-01-20 | $3.01 | $38.46 | 3,367,400 | — | — |
| 2023-01-19 | $3.05 | $38.97 | 3,438,000 | — | — |
| 2023-01-18 | $3.15 | $40.25 | 2,840,700 | — | — |
| 2023-01-17 | $3.22 | $41.14 | 2,719,900 | — | — |
| 2023-01-13 | $3.14 | $40.12 | 2,293,000 | — | — |
| 2023-01-12 | $3.02 | $38.59 | 1,817,700 | — | — |
| 2023-01-11 | $2.96 | $37.82 | 2,211,900 | — | — |
| 2023-01-10 | $3.05 | $38.97 | 3,967,200 | — | — |
| 2023-01-09 | $2.92 | $37.31 | 3,135,500 | — | — |
| 2023-01-06 | $2.95 | $37.69 | 2,186,200 | — | — |
| 2023-01-05 | $2.92 | $37.31 | 2,577,700 | — | — |
| 2023-01-04 | $2.90 | $37.05 | 3,960,400 | — | — |
| 2023-01-03 | $2.98 | $38.07 | 3,424,000 | — | — |