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
- 1995-12-05 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 | $4.80 | $4.80 | 7,171,900 | — | — |
| 2023-12-28 | $4.91 | $4.91 | 7,460,100 | — | — |
| 2023-12-27 | $4.94 | $4.94 | 8,607,300 | — | — |
| 2023-12-26 | $5.05 | $5.05 | 4,775,900 | — | — |
| 2023-12-22 | $5.06 | $5.06 | 7,924,800 | — | — |
| 2023-12-21 | $4.94 | $4.94 | 8,087,800 | — | — |
| 2023-12-20 | $4.91 | $4.91 | 14,339,100 | — | — |
| 2023-12-19 | $5.23 | $5.23 | 5,760,900 | — | — |
| 2023-12-18 | $5.16 | $5.16 | 11,921,200 | — | — |
| 2023-12-15 | $5.40 | $5.40 | 19,927,600 | — | — |
| 2023-12-14 | $5.69 | $5.69 | 15,269,300 | — | — |
| 2023-12-13 | $5.36 | $5.36 | 10,167,900 | — | — |
| 2023-12-12 | $5.31 | $5.31 | 8,199,200 | — | — |
| 2023-12-11 | $5.57 | $5.57 | 6,964,800 | — | — |
| 2023-12-08 | $5.57 | $5.57 | 5,004,300 | — | — |
| 2023-12-07 | $5.53 | $5.53 | 5,705,600 | — | — |
| 2023-12-06 | $5.58 | $5.58 | 5,970,700 | — | — |
| 2023-12-05 | $5.59 | $5.59 | 8,146,700 | — | — |
| 2023-12-04 | $5.75 | $5.75 | 6,231,700 | — | — |
| 2023-12-01 | $5.57 | $5.57 | 6,867,900 | — | — |
| 2023-11-30 | $5.50 | $5.50 | 5,654,300 | — | — |
| 2023-11-29 | $5.56 | $5.56 | 6,973,200 | — | — |
| 2023-11-28 | $5.73 | $5.73 | 6,189,800 | — | — |
| 2023-11-27 | $5.46 | $5.46 | 4,079,800 | — | — |
| 2023-11-24 | $5.57 | $5.57 | 3,925,600 | — | — |
| 2023-11-22 | $5.40 | $5.40 | 4,420,400 | — | — |
| 2023-11-21 | $5.35 | $5.35 | 4,598,300 | — | — |
| 2023-11-20 | $5.70 | $5.70 | 5,386,900 | — | — |
| 2023-11-17 | $5.73 | $5.73 | 6,198,700 | — | — |
| 2023-11-16 | $5.83 | $5.83 | 7,571,000 | — | — |
| 2023-11-15 | $6.20 | $6.20 | 5,367,000 | — | — |
| 2023-11-14 | $6.24 | $6.24 | 6,177,100 | — | — |
| 2023-11-13 | $6.27 | $6.27 | 4,107,000 | — | — |
| 2023-11-10 | $6.24 | $6.24 | 9,112,700 | — | — |
| 2023-11-09 | $6.71 | $6.71 | 9,923,600 | — | — |
| 2023-11-08 | $6.80 | $6.80 | 6,151,100 | — | — |
| 2023-11-07 | $7.09 | $7.09 | 4,783,600 | — | — |
| 2023-11-06 | $6.89 | $6.89 | 5,031,200 | — | — |
| 2023-11-03 | $7.06 | $7.06 | 5,442,000 | — | — |
| 2023-11-02 | $7.14 | $7.14 | 5,711,200 | — | — |
| 2023-11-01 | $7.00 | $7.00 | 6,422,300 | — | — |
| 2023-10-31 | $6.66 | $6.66 | 5,653,700 | — | — |
| 2023-10-30 | $6.52 | $6.52 | 4,684,100 | — | — |
| 2023-10-27 | $6.35 | $6.35 | 3,570,900 | — | — |
| 2023-10-26 | $6.42 | $6.42 | 5,485,500 | — | — |
| 2023-10-25 | $6.27 | $6.27 | 4,229,400 | — | — |
| 2023-10-24 | $6.25 | $6.25 | 4,682,400 | — | — |
| 2023-10-23 | $6.16 | $6.16 | 6,521,700 | — | — |
| 2023-10-20 | $6.43 | $6.43 | 6,898,300 | — | — |
| 2023-10-19 | $6.11 | $6.11 | 6,904,100 | — | — |
| 2023-10-18 | $6.47 | $6.47 | 6,060,600 | — | — |
| 2023-10-17 | $6.45 | $6.45 | 7,158,900 | — | — |
| 2023-10-16 | $6.63 | $6.63 | 15,022,000 | — | — |
| 2023-10-13 | $7.05 | $7.05 | 12,370,500 | — | — |
| 2023-10-12 | $7.45 | $7.45 | 8,553,200 | — | — |
| 2023-10-11 | $7.63 | $7.63 | 10,250,700 | — | — |
| 2023-10-10 | $7.38 | $7.38 | 4,700,100 | — | — |
| 2023-10-09 | $7.18 | $7.18 | 6,497,800 | — | — |
| 2023-10-06 | $7.62 | $7.62 | 11,870,900 | — | — |
| 2023-10-05 | $7.13 | $7.13 | 8,131,100 | — | — |
| 2023-10-04 | $7.33 | $7.33 | 13,968,700 | — | — |
| 2023-10-03 | $7.67 | $7.67 | 29,181,300 | — | — |
| 2023-10-02 | $7.09 | $7.09 | 5,118,000 | — | — |
| 2023-09-29 | $7.24 | $7.24 | 8,139,800 | — | — |
| 2023-09-28 | $7.16 | $7.16 | 3,483,700 | — | — |
| 2023-09-27 | $7.19 | $7.19 | 4,110,600 | — | — |
| 2023-09-26 | $7.11 | $7.11 | 7,182,300 | — | — |
| 2023-09-25 | $7.31 | $7.31 | 8,341,400 | — | — |
| 2023-09-22 | $7.13 | $7.13 | 6,591,200 | — | — |
| 2023-09-21 | $6.81 | $6.81 | 9,408,300 | — | — |
| 2023-09-20 | $7.05 | $7.05 | 14,609,400 | — | — |
| 2023-09-19 | $7.68 | $7.68 | 10,583,300 | — | — |
| 2023-09-18 | $7.41 | $7.41 | 6,989,500 | — | — |
| 2023-09-15 | $7.71 | $7.71 | 10,924,300 | — | — |
| 2023-09-14 | $7.99 | $7.99 | 13,357,500 | — | — |
| 2023-09-13 | $7.36 | $7.36 | 12,524,900 | — | — |
| 2023-09-12 | $7.91 | $7.91 | 12,059,100 | — | — |
| 2023-09-11 | $7.82 | $7.82 | 19,083,200 | — | — |
| 2023-09-08 | $8.97 | $8.97 | 11,072,900 | — | — |
| 2023-09-07 | $9.15 | $9.15 | 19,695,200 | — | — |
| 2023-09-06 | $9.74 | $9.74 | 28,111,000 | — | — |
| 2023-09-05 | $9.05 | $9.05 | 19,613,400 | — | — |
| 2023-09-01 | $8.21 | $8.21 | 8,030,200 | — | — |
| 2023-08-31 | $8.00 | $8.00 | 7,639,400 | — | — |
| 2023-08-30 | $8.36 | $8.36 | 6,817,600 | — | — |
| 2023-08-29 | $8.30 | $8.30 | 5,908,600 | — | — |
| 2023-08-28 | $8.35 | $8.35 | 14,425,600 | — | — |
| 2023-08-25 | $8.05 | $8.05 | 5,909,100 | — | — |
| 2023-08-24 | $8.23 | $8.23 | 10,925,300 | — | — |
| 2023-08-23 | $9.01 | $9.01 | 12,794,100 | — | — |
| 2023-08-22 | $9.16 | $9.16 | 27,336,200 | — | — |
| 2023-08-21 | $8.07 | $8.07 | 17,114,200 | — | — |
| 2023-08-18 | $7.14 | $7.14 | 4,770,400 | — | — |
| 2023-08-17 | $7.37 | $7.37 | 6,130,700 | — | — |
| 2023-08-16 | $7.13 | $7.13 | 3,658,300 | — | — |
| 2023-08-15 | $7.24 | $7.24 | 4,786,800 | — | — |
| 2023-08-14 | $7.24 | $7.24 | 4,274,400 | — | — |
| 2023-08-11 | $7.36 | $7.36 | 6,408,600 | — | — |
| 2023-08-10 | $7.69 | $7.69 | 13,173,300 | — | — |
| 2023-08-09 | $7.12 | $7.12 | 10,853,700 | — | — |
| 2023-08-08 | $7.23 | $7.23 | 30,172,000 | — | — |
| 2023-08-07 | $7.52 | $7.52 | 8,355,800 | — | — |
| 2023-08-04 | $8.06 | $8.06 | 4,043,000 | — | — |
| 2023-08-03 | $8.23 | $8.23 | 4,053,600 | — | — |
| 2023-08-02 | $8.40 | $8.40 | 7,031,700 | — | — |
| 2023-08-01 | $8.75 | $8.75 | 4,125,500 | — | — |
| 2023-07-31 | $9.28 | $9.28 | 8,106,300 | — | — |
| 2023-07-28 | $8.20 | $8.20 | 4,646,200 | — | — |
| 2023-07-27 | $7.85 | $7.85 | 4,950,100 | — | — |
| 2023-07-26 | $8.22 | $8.22 | 2,866,200 | — | — |
| 2023-07-25 | $8.00 | $8.00 | 4,008,900 | — | — |
| 2023-07-24 | $7.97 | $7.97 | 3,768,200 | — | — |
| 2023-07-21 | $8.15 | $8.15 | 4,299,700 | — | — |
| 2023-07-20 | $8.06 | $8.06 | 4,110,700 | — | — |
| 2023-07-19 | $8.11 | $8.11 | 4,009,900 | — | — |
| 2023-07-18 | $8.11 | $8.11 | 4,966,500 | — | — |
| 2023-07-17 | $8.16 | $8.16 | 4,323,500 | — | — |
| 2023-07-14 | $8.68 | $8.68 | 5,536,000 | — | — |
| 2023-07-13 | $9.24 | $9.24 | 3,995,200 | — | — |
| 2023-07-12 | $9.34 | $9.34 | 5,416,900 | — | — |
| 2023-07-11 | $9.62 | $9.62 | 15,375,300 | — | — |
| 2023-07-10 | $9.36 | $9.36 | 28,120,700 | — | — |
| 2023-07-07 | $7.23 | $7.23 | 3,209,200 | — | — |
| 2023-07-06 | $7.06 | $7.06 | 4,103,300 | — | — |
| 2023-07-05 | $7.36 | $7.36 | 3,031,100 | — | — |
| 2023-07-03 | $7.38 | $7.38 | 2,177,900 | — | — |
| 2023-06-30 | $7.43 | $7.43 | 3,418,300 | — | — |
| 2023-06-29 | $7.59 | $7.59 | 5,015,200 | — | — |
| 2023-06-28 | $7.53 | $7.53 | 6,820,600 | — | — |
| 2023-06-27 | $7.08 | $7.08 | 3,667,400 | — | — |
| 2023-06-26 | $6.67 | $6.67 | 3,818,400 | — | — |
| 2023-06-23 | $6.70 | $6.70 | 16,317,500 | — | — |
| 2023-06-22 | $7.16 | $7.16 | 4,945,200 | — | — |
| 2023-06-21 | $7.44 | $7.44 | 4,054,500 | — | — |
| 2023-06-20 | $7.47 | $7.47 | 8,395,600 | — | — |
| 2023-06-16 | $8.04 | $8.04 | 6,931,200 | — | — |
| 2023-06-15 | $8.06 | $8.06 | 6,036,500 | — | — |
| 2023-06-14 | $7.72 | $7.72 | 5,915,400 | — | — |
| 2023-06-13 | $8.04 | $8.04 | 7,069,300 | — | — |
| 2023-06-12 | $7.78 | $7.78 | 4,247,300 | — | — |
| 2023-06-09 | $7.47 | $7.47 | 5,511,300 | — | — |
| 2023-06-08 | $7.69 | $7.69 | 5,459,500 | — | — |
| 2023-06-07 | $7.67 | $7.67 | 5,851,200 | — | — |
| 2023-06-06 | $7.23 | $7.23 | 8,020,200 | — | — |
| 2023-06-05 | $7.85 | $7.85 | 5,557,700 | — | — |
| 2023-06-02 | $7.62 | $7.62 | 3,477,700 | — | — |
| 2023-06-01 | $7.72 | $7.72 | 3,624,300 | — | — |
| 2023-05-31 | $8.05 | $8.05 | 7,555,100 | — | — |
| 2023-05-30 | $7.43 | $7.43 | 3,782,700 | — | — |
| 2023-05-26 | $7.21 | $7.21 | 4,104,100 | — | — |
| 2023-05-25 | $6.89 | $6.89 | 6,393,100 | — | — |
| 2023-05-24 | $7.29 | $7.29 | 5,557,200 | — | — |
| 2023-05-23 | $7.99 | $7.99 | 7,151,900 | — | — |
| 2023-05-22 | $7.54 | $7.54 | 3,727,800 | — | — |
| 2023-05-19 | $7.15 | $7.15 | 3,720,500 | — | — |
| 2023-05-18 | $7.42 | $7.42 | 4,583,600 | — | — |
| 2023-05-17 | $7.75 | $7.75 | 3,591,100 | — | — |
| 2023-05-16 | $7.64 | $7.64 | 4,300,800 | — | — |
| 2023-05-15 | $8.11 | $8.11 | 4,083,200 | — | — |
| 2023-05-12 | $8.45 | $8.45 | 4,549,600 | — | — |
| 2023-05-11 | $8.89 | $8.89 | 5,470,400 | — | — |
| 2023-05-10 | $8.99 | $8.99 | 9,327,700 | — | — |
| 2023-05-09 | $9.52 | $9.52 | 42,904,800 | — | — |
| 2023-05-08 | $7.45 | $7.45 | 3,524,300 | — | — |
| 2023-05-05 | $7.71 | $7.71 | 5,845,200 | — | — |
| 2023-05-04 | $7.57 | $7.57 | 3,522,400 | — | — |
| 2023-05-03 | $7.15 | $7.15 | 3,005,400 | — | — |
| 2023-05-02 | $7.04 | $7.04 | 3,524,800 | — | — |
| 2023-05-01 | $7.72 | $7.72 | 2,185,900 | — | — |
| 2023-04-28 | $7.67 | $7.67 | 3,448,500 | — | — |
| 2023-04-27 | $7.56 | $7.56 | 4,413,500 | — | — |
| 2023-04-26 | $7.53 | $7.53 | 3,949,200 | — | — |
| 2023-04-25 | $7.63 | $7.63 | 4,768,800 | — | — |
| 2023-04-24 | $8.08 | $8.08 | 3,692,500 | — | — |
| 2023-04-21 | $8.68 | $8.68 | 5,229,400 | — | — |
| 2023-04-20 | $8.23 | $8.23 | 7,422,100 | — | — |
| 2023-04-19 | $8.96 | $8.96 | 3,868,600 | — | — |
| 2023-04-18 | $9.30 | $9.30 | 7,131,500 | — | — |
| 2023-04-17 | $9.46 | $9.46 | 4,810,800 | — | — |
| 2023-04-14 | $9.16 | $9.16 | 3,979,000 | — | — |
| 2023-04-13 | $9.52 | $9.52 | 6,250,600 | — | — |
| 2023-04-12 | $9.04 | $9.04 | 7,321,600 | — | — |
| 2023-04-11 | $9.04 | $9.04 | 6,873,800 | — | — |
| 2023-04-10 | $8.00 | $8.00 | 5,940,800 | — | — |
| 2023-04-06 | $8.46 | $8.46 | 8,938,700 | — | — |
| 2023-04-05 | $7.59 | $7.59 | 5,795,900 | — | — |
| 2023-04-04 | $7.34 | $7.34 | 5,783,200 | — | — |
| 2023-04-03 | $7.40 | $7.40 | 5,682,200 | — | — |
| 2023-03-31 | $6.93 | $6.93 | 5,226,500 | — | — |
| 2023-03-30 | $6.59 | $6.59 | 3,331,800 | — | — |
| 2023-03-29 | $6.66 | $6.66 | 4,665,700 | — | — |
| 2023-03-28 | $6.16 | $6.16 | 2,427,500 | — | — |
| 2023-03-27 | $6.09 | $6.09 | 2,971,700 | — | — |
| 2023-03-24 | $6.04 | $6.04 | 4,324,300 | — | — |
| 2023-03-23 | $5.76 | $5.76 | 5,807,800 | — | — |
| 2023-03-22 | $5.78 | $5.78 | 4,926,000 | — | — |
| 2023-03-21 | $6.02 | $6.02 | 4,343,100 | — | — |
| 2023-03-20 | $5.98 | $5.98 | 3,265,600 | — | — |
| 2023-03-17 | $5.95 | $5.95 | 14,247,800 | — | — |
| 2023-03-16 | $5.97 | $5.97 | 5,247,800 | — | — |
| 2023-03-15 | $5.90 | $5.90 | 7,547,600 | — | — |
| 2023-03-14 | $6.27 | $6.27 | 6,557,900 | — | — |
| 2023-03-13 | $6.85 | $6.85 | 7,882,500 | — | — |
| 2023-03-10 | $6.52 | $6.52 | 7,085,100 | — | — |
| 2023-03-09 | $6.57 | $6.57 | 3,849,800 | — | — |
| 2023-03-08 | $6.89 | $6.89 | 5,325,300 | — | — |
| 2023-03-07 | $6.97 | $6.97 | 4,610,000 | — | — |
| 2023-03-06 | $7.29 | $7.29 | 7,243,400 | — | — |
| 2023-03-03 | $7.69 | $7.69 | 11,198,800 | — | — |
| 2023-03-02 | $6.93 | $6.93 | 9,128,200 | — | — |
| 2023-03-01 | $6.86 | $6.86 | 23,570,200 | — | — |
| 2023-02-28 | $9.26 | $9.26 | 11,462,600 | — | — |
| 2023-02-27 | $8.67 | $8.67 | 5,674,100 | — | — |
| 2023-02-24 | $8.82 | $8.82 | 3,520,800 | — | — |
| 2023-02-23 | $9.07 | $9.07 | 4,800,000 | — | — |
| 2023-02-22 | $9.10 | $9.10 | 6,153,800 | — | — |
| 2023-02-21 | $9.39 | $9.39 | 5,789,500 | — | — |
| 2023-02-17 | $10.02 | $10.02 | 3,402,300 | — | — |
| 2023-02-16 | $9.99 | $9.99 | 2,794,800 | — | — |
| 2023-02-15 | $10.19 | $10.19 | 3,121,600 | — | — |
| 2023-02-14 | $9.93 | $9.93 | 5,540,700 | — | — |
| 2023-02-13 | $9.78 | $9.78 | 4,452,100 | — | — |
| 2023-02-10 | $9.88 | $9.88 | 4,518,600 | — | — |
| 2023-02-09 | $9.78 | $9.78 | 5,690,000 | — | — |
| 2023-02-08 | $10.44 | $10.44 | 4,082,300 | — | — |
| 2023-02-07 | $10.89 | $10.89 | 5,352,000 | — | — |
| 2023-02-06 | $11.09 | $11.09 | 4,094,300 | — | — |
| 2023-02-03 | $11.23 | $11.23 | 6,466,600 | — | — |
| 2023-02-02 | $12.01 | $12.01 | 9,794,100 | — | — |
| 2023-02-01 | $11.23 | $11.23 | 10,631,400 | — | — |
| 2023-01-31 | $10.91 | $10.91 | 6,168,600 | — | — |
| 2023-01-30 | $10.65 | $10.65 | 7,689,800 | — | — |
| 2023-01-27 | $11.29 | $11.29 | 6,621,100 | — | — |
| 2023-01-26 | $10.98 | $10.98 | 5,196,000 | — | — |
| 2023-01-25 | $11.11 | $11.11 | 6,766,300 | — | — |
| 2023-01-24 | $11.55 | $11.55 | 5,369,500 | — | — |
| 2023-01-23 | $11.92 | $11.92 | 7,738,200 | — | — |
| 2023-01-20 | $11.55 | $11.55 | 4,661,100 | — | — |
| 2023-01-19 | $11.62 | $11.62 | 6,092,200 | — | — |
| 2023-01-18 | $12.48 | $12.48 | 6,561,300 | — | — |
| 2023-01-17 | $12.44 | $12.44 | 5,650,300 | — | — |
| 2023-01-13 | $12.29 | $12.29 | 10,806,100 | — | — |
| 2023-01-12 | $11.80 | $11.80 | 6,256,600 | — | — |
| 2023-01-11 | $11.86 | $11.86 | 5,986,500 | — | — |
| 2023-01-10 | $12.41 | $12.41 | 6,014,700 | — | — |
| 2023-01-09 | $12.26 | $12.26 | 12,337,700 | — | — |
| 2023-01-06 | $11.02 | $11.02 | 6,417,300 | — | — |
| 2023-01-05 | $11.71 | $11.71 | 9,172,000 | — | — |
| 2023-01-04 | $11.33 | $11.33 | 10,168,300 | — | — |
| 2023-01-03 | $9.79 | $9.79 | 6,550,700 | — | — |