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
- 1999-10-29 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 | $4.50 | $4.50 | 19,821,800 | — | — |
| 2023-12-28 | $4.71 | $4.71 | 22,007,100 | — | — |
| 2023-12-27 | $4.71 | $4.71 | 24,131,400 | — | — |
| 2023-12-26 | $4.78 | $4.78 | 27,308,300 | — | — |
| 2023-12-22 | $4.52 | $4.52 | 34,895,400 | — | — |
| 2023-12-21 | $4.41 | $4.41 | 25,779,200 | — | — |
| 2023-12-20 | $4.16 | $4.16 | 34,216,300 | — | — |
| 2023-12-19 | $4.41 | $4.41 | 32,749,300 | — | — |
| 2023-12-18 | $4.43 | $4.43 | 31,218,500 | — | — |
| 2023-12-15 | $4.71 | $4.71 | 46,349,000 | — | — |
| 2023-12-14 | $4.79 | $4.79 | 67,874,900 | — | — |
| 2023-12-13 | $4.31 | $4.31 | 34,442,000 | — | — |
| 2023-12-12 | $3.93 | $3.93 | 29,558,000 | — | — |
| 2023-12-11 | $4.09 | $4.09 | 23,299,300 | — | — |
| 2023-12-08 | $4.01 | $4.01 | 25,637,600 | — | — |
| 2023-12-07 | $4.09 | $4.09 | 27,501,100 | — | — |
| 2023-12-06 | $3.99 | $3.99 | 48,377,000 | — | — |
| 2023-12-05 | $4.24 | $4.24 | 49,990,800 | — | — |
| 2023-12-04 | $4.80 | $4.80 | 47,910,600 | — | — |
| 2023-12-01 | $4.54 | $4.54 | 42,820,600 | — | — |
| 2023-11-30 | $4.04 | $4.04 | 30,968,200 | — | — |
| 2023-11-29 | $3.93 | $3.93 | 39,907,800 | — | — |
| 2023-11-28 | $3.84 | $3.84 | 42,996,400 | — | — |
| 2023-11-27 | $3.42 | $3.42 | 22,654,900 | — | — |
| 2023-11-24 | $3.47 | $3.47 | 16,834,700 | — | — |
| 2023-11-22 | $3.48 | $3.48 | 26,198,200 | — | — |
| 2023-11-21 | $3.57 | $3.57 | 35,653,000 | — | — |
| 2023-11-20 | $3.87 | $3.87 | 43,267,600 | — | — |
| 2023-11-17 | $4.00 | $4.00 | 42,659,900 | — | — |
| 2023-11-16 | $4.18 | $4.18 | 41,980,000 | — | — |
| 2023-11-15 | $4.35 | $4.35 | 60,197,900 | — | — |
| 2023-11-14 | $4.23 | $4.23 | 77,468,300 | — | — |
| 2023-11-13 | $3.47 | $3.47 | 84,083,800 | — | — |
| 2023-11-10 | $3.53 | $3.53 | 223,087,500 | — | — |
| 2023-11-09 | $5.93 | $5.93 | 33,572,800 | — | — |
| 2023-11-08 | $6.02 | $6.02 | 19,231,200 | — | — |
| 2023-11-07 | $6.23 | $6.23 | 19,049,700 | — | — |
| 2023-11-06 | $6.26 | $6.26 | 22,922,000 | — | — |
| 2023-11-03 | $6.62 | $6.62 | 28,903,500 | — | — |
| 2023-11-02 | $6.27 | $6.27 | 28,250,800 | — | — |
| 2023-11-01 | $5.75 | $5.75 | 20,169,800 | — | — |
| 2023-10-31 | $5.89 | $5.89 | 16,191,800 | — | — |
| 2023-10-30 | $5.70 | $5.70 | 23,414,500 | — | — |
| 2023-10-27 | $5.90 | $5.90 | 19,743,100 | — | — |
| 2023-10-26 | $6.26 | $6.26 | 19,796,900 | — | — |
| 2023-10-25 | $6.22 | $6.22 | 17,941,300 | — | — |
| 2023-10-24 | $6.30 | $6.30 | 24,022,500 | — | — |
| 2023-10-23 | $5.88 | $5.88 | 23,093,900 | — | — |
| 2023-10-20 | $6.10 | $6.10 | 38,352,600 | — | — |
| 2023-10-19 | $6.56 | $6.56 | 23,098,700 | — | — |
| 2023-10-18 | $7.00 | $7.00 | 27,598,700 | — | — |
| 2023-10-17 | $7.72 | $7.72 | 21,920,800 | — | — |
| 2023-10-16 | $7.51 | $7.51 | 22,568,100 | — | — |
| 2023-10-13 | $7.34 | $7.34 | 32,645,500 | — | — |
| 2023-10-12 | $7.41 | $7.41 | 28,456,500 | — | — |
| 2023-10-11 | $7.54 | $7.54 | 69,361,900 | — | — |
| 2023-10-10 | $7.16 | $7.16 | 28,098,400 | — | — |
| 2023-10-09 | $6.41 | $6.41 | 16,234,700 | — | — |
| 2023-10-06 | $6.61 | $6.61 | 18,205,800 | — | — |
| 2023-10-05 | $6.40 | $6.40 | 19,715,500 | — | — |
| 2023-10-04 | $6.53 | $6.53 | 24,812,000 | — | — |
| 2023-10-03 | $6.53 | $6.53 | 25,957,200 | — | — |
| 2023-10-02 | $6.83 | $6.83 | 36,648,900 | — | — |
| 2023-09-29 | $7.60 | $7.60 | 18,358,300 | — | — |
| 2023-09-28 | $7.57 | $7.57 | 18,445,300 | — | — |
| 2023-09-27 | $7.73 | $7.73 | 22,155,800 | — | — |
| 2023-09-26 | $7.55 | $7.55 | 16,085,000 | — | — |
| 2023-09-25 | $7.47 | $7.47 | 12,985,100 | — | — |
| 2023-09-22 | $7.43 | $7.43 | 17,319,000 | — | — |
| 2023-09-21 | $7.60 | $7.60 | 18,378,100 | — | — |
| 2023-09-20 | $8.09 | $8.09 | 11,237,300 | — | — |
| 2023-09-19 | $8.24 | $8.24 | 12,117,600 | — | — |
| 2023-09-18 | $8.15 | $8.15 | 11,135,800 | — | — |
| 2023-09-15 | $8.52 | $8.52 | 20,241,700 | — | — |
| 2023-09-14 | $8.73 | $8.73 | 17,028,200 | — | — |
| 2023-09-13 | $8.21 | $8.21 | 12,625,200 | — | — |
| 2023-09-12 | $8.30 | $8.30 | 14,569,700 | — | — |
| 2023-09-11 | $7.99 | $7.99 | 13,445,700 | — | — |
| 2023-09-08 | $7.96 | $7.96 | 15,499,700 | — | — |
| 2023-09-07 | $8.27 | $8.27 | 15,538,300 | — | — |
| 2023-09-06 | $8.45 | $8.45 | 11,030,200 | — | — |
| 2023-09-05 | $8.56 | $8.56 | 12,523,800 | — | — |
| 2023-09-01 | $8.51 | $8.51 | 11,117,400 | — | — |
| 2023-08-31 | $8.46 | $8.46 | 14,870,200 | — | — |
| 2023-08-30 | $8.57 | $8.57 | 17,159,500 | — | — |
| 2023-08-29 | $8.88 | $8.88 | 18,000,000 | — | — |
| 2023-08-28 | $8.33 | $8.33 | 12,645,500 | — | — |
| 2023-08-25 | $8.13 | $8.13 | 17,412,300 | — | — |
| 2023-08-24 | $7.99 | $7.99 | 23,448,500 | — | — |
| 2023-08-23 | $8.20 | $8.20 | 18,022,100 | — | — |
| 2023-08-22 | $8.43 | $8.43 | 20,710,500 | — | — |
| 2023-08-21 | $8.84 | $8.84 | 14,549,000 | — | — |
| 2023-08-18 | $8.64 | $8.64 | 13,178,700 | — | — |
| 2023-08-17 | $8.59 | $8.59 | 18,033,700 | — | — |
| 2023-08-16 | $8.58 | $8.58 | 16,076,700 | — | — |
| 2023-08-15 | $8.89 | $8.89 | 15,034,100 | — | — |
| 2023-08-14 | $9.29 | $9.29 | 19,344,600 | — | — |
| 2023-08-11 | $9.11 | $9.11 | 27,660,600 | — | — |
| 2023-08-10 | $9.05 | $9.05 | 69,407,200 | — | — |
| 2023-08-09 | $10.75 | $10.75 | 21,772,000 | — | — |
| 2023-08-08 | $10.91 | $10.91 | 17,602,400 | — | — |
| 2023-08-07 | $11.05 | $11.05 | 18,794,300 | — | — |
| 2023-08-04 | $11.56 | $11.56 | 14,388,700 | — | — |
| 2023-08-03 | $11.72 | $11.72 | 12,207,300 | — | — |
| 2023-08-02 | $11.65 | $11.65 | 29,533,900 | — | — |
| 2023-08-01 | $12.76 | $12.76 | 18,296,500 | — | — |
| 2023-07-31 | $13.12 | $13.12 | 31,472,100 | — | — |
| 2023-07-28 | $11.86 | $11.86 | 16,563,900 | — | — |
| 2023-07-27 | $11.65 | $11.65 | 17,360,700 | — | — |
| 2023-07-26 | $12.01 | $12.01 | 20,041,800 | — | — |
| 2023-07-25 | $11.83 | $11.83 | 16,905,800 | — | — |
| 2023-07-24 | $12.33 | $12.33 | 14,557,700 | — | — |
| 2023-07-21 | $12.39 | $12.39 | 21,134,600 | — | — |
| 2023-07-20 | $12.62 | $12.62 | 23,356,400 | — | — |
| 2023-07-19 | $13.17 | $13.17 | 30,026,600 | — | — |
| 2023-07-18 | $12.79 | $12.79 | 28,631,300 | — | — |
| 2023-07-17 | $12.76 | $12.76 | 35,404,200 | — | — |
| 2023-07-14 | $12.14 | $12.14 | 53,839,600 | — | — |
| 2023-07-13 | $12.36 | $12.36 | 44,991,700 | — | — |
| 2023-07-12 | $11.50 | $11.50 | 32,267,500 | — | — |
| 2023-07-11 | $11.18 | $11.18 | 22,424,300 | — | — |
| 2023-07-10 | $10.95 | $10.95 | 20,440,300 | — | — |
| 2023-07-07 | $10.61 | $10.61 | 29,258,100 | — | — |
| 2023-07-06 | $9.95 | $9.95 | 34,060,400 | — | — |
| 2023-07-05 | $10.64 | $10.64 | 36,535,300 | — | — |
| 2023-07-03 | $10.30 | $10.30 | 16,928,200 | — | — |
| 2023-06-30 | $10.39 | $10.39 | 23,073,100 | — | — |
| 2023-06-29 | $10.00 | $10.00 | 29,527,100 | — | — |
| 2023-06-28 | $9.44 | $9.44 | 14,668,000 | — | — |
| 2023-06-27 | $9.26 | $9.26 | 16,818,400 | — | — |
| 2023-06-26 | $9.13 | $9.13 | 14,337,300 | — | — |
| 2023-06-23 | $9.20 | $9.20 | 22,547,100 | — | — |
| 2023-06-22 | $9.68 | $9.68 | 14,632,500 | — | — |
| 2023-06-21 | $9.88 | $9.88 | 16,578,700 | — | — |
| 2023-06-20 | $9.98 | $9.98 | 26,368,400 | — | — |
| 2023-06-16 | $10.57 | $10.57 | 30,501,700 | — | — |
| 2023-06-15 | $10.82 | $10.82 | 29,978,800 | — | — |
| 2023-06-14 | $10.69 | $10.69 | 53,647,400 | — | — |
| 2023-06-13 | $10.91 | $10.91 | 46,207,800 | — | — |
| 2023-06-12 | $10.37 | $10.37 | 39,785,200 | — | — |
| 2023-06-09 | $9.17 | $9.17 | 22,346,200 | — | — |
| 2023-06-08 | $9.52 | $9.52 | 22,237,700 | — | — |
| 2023-06-07 | $9.55 | $9.55 | 37,129,900 | — | — |
| 2023-06-06 | $9.04 | $9.04 | 25,709,000 | — | — |
| 2023-06-05 | $8.42 | $8.42 | 16,088,600 | — | — |
| 2023-06-02 | $8.77 | $8.77 | 16,070,800 | — | — |
| 2023-06-01 | $8.46 | $8.46 | 23,893,600 | — | — |
| 2023-05-31 | $8.32 | $8.32 | 62,396,300 | — | — |
| 2023-05-30 | $8.84 | $8.84 | 30,244,800 | — | — |
| 2023-05-26 | $8.25 | $8.25 | 18,765,300 | — | — |
| 2023-05-25 | $8.38 | $8.38 | 16,632,700 | — | — |
| 2023-05-24 | $8.46 | $8.46 | 20,849,700 | — | — |
| 2023-05-23 | $8.81 | $8.81 | 26,683,100 | — | — |
| 2023-05-22 | $8.83 | $8.83 | 37,695,400 | — | — |
| 2023-05-19 | $7.73 | $7.73 | 19,727,300 | — | — |
| 2023-05-18 | $7.87 | $7.87 | 21,771,200 | — | — |
| 2023-05-17 | $8.04 | $8.04 | 22,927,100 | — | — |
| 2023-05-16 | $7.55 | $7.55 | 18,146,200 | — | — |
| 2023-05-15 | $7.85 | $7.85 | 22,715,600 | — | — |
| 2023-05-12 | $7.48 | $7.48 | 22,996,000 | — | — |
| 2023-05-11 | $7.65 | $7.65 | 25,825,200 | — | — |
| 2023-05-10 | $7.83 | $7.83 | 21,750,200 | — | — |
| 2023-05-09 | $8.01 | $8.01 | 53,930,100 | — | — |
| 2023-05-08 | $9.29 | $9.29 | 16,994,000 | — | — |
| 2023-05-05 | $9.29 | $9.29 | 17,605,600 | — | — |
| 2023-05-04 | $8.78 | $8.78 | 10,768,600 | — | — |
| 2023-05-03 | $8.86 | $8.86 | 13,034,300 | — | — |
| 2023-05-02 | $8.59 | $8.59 | 12,848,900 | — | — |
| 2023-05-01 | $8.83 | $8.83 | 14,591,600 | — | — |
| 2023-04-28 | $9.03 | $9.03 | 11,952,900 | — | — |
| 2023-04-27 | $8.97 | $8.97 | 20,213,200 | — | — |
| 2023-04-26 | $8.47 | $8.47 | 24,227,800 | — | — |
| 2023-04-25 | $8.91 | $8.91 | 15,692,300 | — | — |
| 2023-04-24 | $9.27 | $9.27 | 15,612,100 | — | — |
| 2023-04-21 | $9.05 | $9.05 | 25,217,800 | — | — |
| 2023-04-20 | $8.85 | $8.85 | 19,562,500 | — | — |
| 2023-04-19 | $9.00 | $9.00 | 23,991,200 | — | — |
| 2023-04-18 | $9.02 | $9.02 | 24,497,500 | — | — |
| 2023-04-17 | $9.50 | $9.50 | 24,515,400 | — | — |
| 2023-04-14 | $9.04 | $9.04 | 25,300,800 | — | — |
| 2023-04-13 | $9.30 | $9.30 | 21,825,800 | — | — |
| 2023-04-12 | $9.39 | $9.39 | 27,286,000 | — | — |
| 2023-04-11 | $9.76 | $9.76 | 28,712,700 | — | — |
| 2023-04-10 | $9.36 | $9.36 | 29,697,800 | — | — |
| 2023-04-06 | $9.27 | $9.27 | 31,901,200 | — | — |
| 2023-04-05 | $9.68 | $9.68 | 30,436,700 | — | — |
| 2023-04-04 | $10.58 | $10.58 | 22,188,700 | — | — |
| 2023-04-03 | $11.12 | $11.12 | 21,238,100 | — | — |
| 2023-03-31 | $11.72 | $11.72 | 17,510,100 | — | — |
| 2023-03-30 | $11.25 | $11.25 | 17,551,700 | — | — |
| 2023-03-29 | $11.03 | $11.03 | 16,965,600 | — | — |
| 2023-03-28 | $10.40 | $10.40 | 15,194,400 | — | — |
| 2023-03-27 | $10.72 | $10.72 | 18,547,300 | — | — |
| 2023-03-24 | $11.23 | $11.23 | 15,343,400 | — | — |
| 2023-03-23 | $11.49 | $11.49 | 19,846,300 | — | — |
| 2023-03-22 | $11.22 | $11.22 | 17,513,500 | — | — |
| 2023-03-21 | $11.52 | $11.52 | 17,745,000 | — | — |
| 2023-03-20 | $10.84 | $10.84 | 19,631,500 | — | — |
| 2023-03-17 | $11.17 | $11.17 | 25,744,600 | — | — |
| 2023-03-16 | $11.80 | $11.80 | 17,420,800 | — | — |
| 2023-03-15 | $11.80 | $11.80 | 19,619,200 | — | — |
| 2023-03-14 | $12.16 | $12.16 | 32,654,300 | — | — |
| 2023-03-13 | $12.40 | $12.40 | 17,818,700 | — | — |
| 2023-03-10 | $12.35 | $12.35 | 23,237,700 | — | — |
| 2023-03-09 | $13.02 | $13.02 | 15,295,400 | — | — |
| 2023-03-08 | $13.78 | $13.78 | 11,065,800 | — | — |
| 2023-03-07 | $13.40 | $13.40 | 12,835,200 | — | — |
| 2023-03-06 | $13.67 | $13.67 | 12,768,800 | — | — |
| 2023-03-03 | $13.84 | $13.84 | 19,169,300 | — | — |
| 2023-03-02 | $13.33 | $13.33 | 33,011,600 | — | — |
| 2023-03-01 | $14.21 | $14.21 | 17,422,800 | — | — |
| 2023-02-28 | $14.87 | $14.87 | 16,026,600 | — | — |
| 2023-02-27 | $14.66 | $14.66 | 11,486,100 | — | — |
| 2023-02-24 | $14.18 | $14.18 | 11,163,300 | — | — |
| 2023-02-23 | $14.65 | $14.65 | 12,960,000 | — | — |
| 2023-02-22 | $14.54 | $14.54 | 11,096,100 | — | — |
| 2023-02-21 | $14.43 | $14.43 | 14,390,500 | — | — |
| 2023-02-17 | $15.58 | $15.58 | 10,668,600 | — | — |
| 2023-02-16 | $15.84 | $15.84 | 12,856,400 | — | — |
| 2023-02-15 | $16.77 | $16.77 | 15,777,600 | — | — |
| 2023-02-14 | $15.81 | $15.81 | 13,326,800 | — | — |
| 2023-02-13 | $15.47 | $15.47 | 10,766,500 | — | — |
| 2023-02-10 | $15.36 | $15.36 | 12,390,300 | — | — |
| 2023-02-09 | $15.36 | $15.36 | 14,681,100 | — | — |
| 2023-02-08 | $15.90 | $15.90 | 15,352,100 | — | — |
| 2023-02-07 | $16.14 | $16.14 | 19,577,100 | — | — |
| 2023-02-06 | $16.48 | $16.48 | 16,571,800 | — | — |
| 2023-02-03 | $17.38 | $17.38 | 13,428,200 | — | — |
| 2023-02-02 | $17.89 | $17.89 | 25,903,700 | — | — |
| 2023-02-01 | $17.68 | $17.68 | 22,894,900 | — | — |
| 2023-01-31 | $17.02 | $17.02 | 20,455,400 | — | — |
| 2023-01-30 | $15.71 | $15.71 | 14,488,900 | — | — |
| 2023-01-27 | $15.86 | $15.86 | 25,437,200 | — | — |
| 2023-01-26 | $15.37 | $15.37 | 28,030,100 | — | — |
| 2023-01-25 | $16.34 | $16.34 | 18,991,600 | — | — |
| 2023-01-24 | $16.74 | $16.74 | 14,889,700 | — | — |
| 2023-01-23 | $17.44 | $17.44 | 24,582,700 | — | — |
| 2023-01-20 | $15.90 | $15.90 | 14,991,000 | — | — |
| 2023-01-19 | $15.31 | $15.31 | 20,463,300 | — | — |
| 2023-01-18 | $16.70 | $16.70 | 23,290,300 | — | — |
| 2023-01-17 | $16.83 | $16.83 | 17,293,800 | — | — |
| 2023-01-13 | $16.49 | $16.49 | 19,122,900 | — | — |
| 2023-01-12 | $16.79 | $16.79 | 18,483,300 | — | — |
| 2023-01-11 | $16.21 | $16.21 | 21,779,700 | — | — |
| 2023-01-10 | $14.95 | $14.95 | 13,444,500 | — | — |
| 2023-01-09 | $14.22 | $14.22 | 18,610,500 | — | — |
| 2023-01-06 | $13.41 | $13.41 | 14,575,100 | — | — |
| 2023-01-05 | $12.66 | $12.66 | 11,640,400 | — | — |
| 2023-01-04 | $13.00 | $13.00 | 13,353,500 | — | — |
| 2023-01-03 | $12.18 | $12.18 | 29,326,000 | — | — |