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
- 1996-11-18 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 | $3.93 | $43.07 | 1,479,100 | — | — |
| 2023-12-28 | $3.99 | $43.72 | 2,556,000 | — | — |
| 2023-12-27 | $4.00 | $43.83 | 1,454,900 | — | — |
| 2023-12-26 | $3.95 | $43.28 | 1,945,100 | — | — |
| 2023-12-22 | $3.88 | $42.52 | 2,288,000 | — | — |
| 2023-12-21 | $3.84 | $42.08 | 2,509,100 | — | — |
| 2023-12-20 | $3.67 | $40.22 | 2,642,400 | — | — |
| 2023-12-19 | $3.77 | $41.31 | 2,417,700 | — | — |
| 2023-12-18 | $3.72 | $40.76 | 2,429,300 | — | — |
| 2023-12-15 | $3.58 | $39.23 | 2,555,000 | — | — |
| 2023-12-14 | $3.54 | $38.79 | 2,243,000 | — | — |
| 2023-12-13 | $3.54 | $38.79 | 3,752,800 | — | — |
| 2023-12-12 | $3.41 | $37.37 | 976,100 | — | — |
| 2023-12-11 | $3.42 | $37.48 | 925,900 | — | — |
| 2023-12-08 | $3.44 | $37.70 | 1,598,000 | — | — |
| 2023-12-07 | $3.41 | $37.37 | 1,870,800 | — | — |
| 2023-12-06 | $3.45 | $37.81 | 2,580,200 | — | — |
| 2023-12-05 | $3.43 | $37.59 | 1,970,000 | — | — |
| 2023-12-04 | $3.42 | $37.48 | 1,925,500 | — | — |
| 2023-12-01 | $3.47 | $38.02 | 2,678,100 | — | — |
| 2023-11-30 | $3.29 | $36.05 | 3,224,400 | — | — |
| 2023-11-29 | $3.27 | $35.83 | 2,829,900 | — | — |
| 2023-11-28 | $3.27 | $35.83 | 1,849,100 | — | — |
| 2023-11-27 | $3.22 | $35.28 | 2,981,100 | — | — |
| 2023-11-24 | $3.14 | $34.41 | 1,883,500 | — | — |
| 2023-11-22 | $3.23 | $35.39 | 3,035,300 | — | — |
| 2023-11-21 | $3.31 | $34.61 | 2,534,600 | — | — |
| 2023-11-20 | $3.33 | $34.81 | 5,720,500 | — | — |
| 2023-11-17 | $3.00 | $31.36 | 2,874,400 | — | — |
| 2023-11-16 | $2.97 | $31.05 | 4,443,600 | — | — |
| 2023-11-15 | $2.78 | $29.06 | 1,321,400 | — | — |
| 2023-11-14 | $2.79 | $29.17 | 3,532,800 | — | — |
| 2023-11-13 | $2.52 | $26.35 | 1,090,900 | — | — |
| 2023-11-10 | $2.54 | $26.56 | 1,410,200 | — | — |
| 2023-11-09 | $2.48 | $25.93 | 1,433,700 | — | — |
| 2023-11-08 | $2.54 | $26.56 | 1,028,000 | — | — |
| 2023-11-07 | $2.57 | $26.87 | 1,026,000 | — | — |
| 2023-11-06 | $2.55 | $26.66 | 933,300 | — | — |
| 2023-11-03 | $2.55 | $26.66 | 2,233,000 | — | — |
| 2023-11-02 | $2.46 | $25.72 | 912,300 | — | — |
| 2023-11-01 | $2.38 | $24.88 | 2,545,000 | — | — |
| 2023-10-31 | $2.31 | $24.15 | 2,005,600 | — | — |
| 2023-10-30 | $2.24 | $23.42 | 2,216,600 | — | — |
| 2023-10-27 | $2.24 | $23.42 | 2,504,600 | — | — |
| 2023-10-26 | $2.24 | $23.42 | 1,030,500 | — | — |
| 2023-10-25 | $2.18 | $22.79 | 1,331,000 | — | — |
| 2023-10-24 | $2.21 | $23.11 | 1,265,300 | — | — |
| 2023-10-23 | $2.16 | $22.58 | 1,779,200 | — | — |
| 2023-10-20 | $2.12 | $22.16 | 1,593,600 | — | — |
| 2023-10-19 | $2.20 | $23.00 | 2,221,300 | — | — |
| 2023-10-18 | $2.21 | $23.11 | 2,674,200 | — | — |
| 2023-10-17 | $2.28 | $23.84 | 1,560,200 | — | — |
| 2023-10-16 | $2.31 | $24.15 | 1,407,900 | — | — |
| 2023-10-13 | $2.26 | $23.63 | 1,047,300 | — | — |
| 2023-10-12 | $2.23 | $23.31 | 1,233,900 | — | — |
| 2023-10-11 | $2.31 | $24.15 | 1,206,700 | — | — |
| 2023-10-10 | $2.29 | $23.94 | 1,052,200 | — | — |
| 2023-10-09 | $2.19 | $22.90 | 2,508,600 | — | — |
| 2023-10-06 | $2.21 | $23.11 | 1,935,600 | — | — |
| 2023-10-05 | $2.19 | $22.90 | 2,181,900 | — | — |
| 2023-10-04 | $2.22 | $23.21 | 2,160,400 | — | — |
| 2023-10-03 | $2.28 | $23.84 | 2,517,000 | — | — |
| 2023-10-02 | $2.34 | $24.46 | 1,954,300 | — | — |
| 2023-09-29 | $2.39 | $24.99 | 1,583,300 | — | — |
| 2023-09-28 | $2.36 | $24.67 | 2,894,300 | — | — |
| 2023-09-27 | $2.33 | $24.36 | 2,166,200 | — | — |
| 2023-09-26 | $2.37 | $24.78 | 2,348,600 | — | — |
| 2023-09-25 | $2.39 | $24.99 | 2,575,100 | — | — |
| 2023-09-22 | $2.41 | $25.20 | 2,030,100 | — | — |
| 2023-09-21 | $2.43 | $25.41 | 2,596,800 | — | — |
| 2023-09-20 | $2.52 | $26.35 | 3,390,800 | — | — |
| 2023-09-19 | $2.51 | $26.24 | 1,849,000 | — | — |
| 2023-09-18 | $2.54 | $26.56 | 1,314,900 | — | — |
| 2023-09-15 | $2.55 | $26.66 | 1,862,100 | — | — |
| 2023-09-14 | $2.55 | $26.66 | 2,547,000 | — | — |
| 2023-09-13 | $2.45 | $25.61 | 1,048,500 | — | — |
| 2023-09-12 | $2.42 | $25.30 | 1,606,400 | — | — |
| 2023-09-11 | $2.45 | $25.61 | 1,194,600 | — | — |
| 2023-09-08 | $2.36 | $24.67 | 1,218,000 | — | — |
| 2023-09-07 | $2.35 | $24.57 | 1,184,900 | — | — |
| 2023-09-06 | $2.41 | $25.20 | 2,060,500 | — | — |
| 2023-09-05 | $2.47 | $25.82 | 1,759,600 | — | — |
| 2023-09-01 | $2.50 | $26.14 | 1,484,300 | — | — |
| 2023-08-31 | $2.44 | $25.51 | 1,860,100 | — | — |
| 2023-08-30 | $2.51 | $26.24 | 1,842,600 | — | — |
| 2023-08-29 | $2.50 | $26.14 | 1,668,000 | — | — |
| 2023-08-28 | $2.43 | $25.41 | 2,184,200 | — | — |
| 2023-08-25 | $2.42 | $25.30 | 1,772,800 | — | — |
| 2023-08-24 | $2.43 | $25.41 | 1,363,500 | — | — |
| 2023-08-23 | $2.51 | $26.24 | 1,330,600 | — | — |
| 2023-08-22 | $2.46 | $25.72 | 962,000 | — | — |
| 2023-08-21 | $2.42 | $25.30 | 1,187,800 | — | — |
| 2023-08-18 | $2.44 | $25.51 | 1,733,100 | — | — |
| 2023-08-17 | $2.40 | $25.09 | 2,150,500 | — | — |
| 2023-08-16 | $2.42 | $25.30 | 2,072,800 | — | — |
| 2023-08-15 | $2.42 | $25.30 | 1,943,600 | — | — |
| 2023-08-14 | $2.46 | $25.72 | 1,616,300 | — | — |
| 2023-08-11 | $2.50 | $26.14 | 3,402,900 | — | — |
| 2023-08-10 | $2.53 | $26.45 | 2,937,800 | — | — |
| 2023-08-09 | $2.53 | $26.45 | 1,801,900 | — | — |
| 2023-08-08 | $2.59 | $27.08 | 2,597,500 | — | — |
| 2023-08-07 | $2.61 | $27.29 | 2,191,600 | — | — |
| 2023-08-04 | $2.64 | $27.60 | 2,548,500 | — | — |
| 2023-08-03 | $2.66 | $27.81 | 4,985,200 | — | — |
| 2023-08-02 | $2.76 | $28.86 | 4,355,100 | — | — |
| 2023-08-01 | $2.88 | $30.11 | 1,717,300 | — | — |
| 2023-07-31 | $2.95 | $30.84 | 1,016,000 | — | — |
| 2023-07-28 | $2.86 | $29.90 | 1,070,900 | — | — |
| 2023-07-27 | $2.89 | $30.21 | 3,157,300 | — | — |
| 2023-07-26 | $2.98 | $31.16 | 4,123,700 | — | — |
| 2023-07-25 | $2.92 | $30.53 | 4,309,400 | — | — |
| 2023-07-24 | $2.80 | $29.27 | 2,544,500 | — | — |
| 2023-07-21 | $2.70 | $28.23 | 2,211,300 | — | — |
| 2023-07-20 | $2.69 | $28.12 | 2,300,000 | — | — |
| 2023-07-19 | $2.67 | $27.91 | 1,720,900 | — | — |
| 2023-07-18 | $2.72 | $28.44 | 2,147,100 | — | — |
| 2023-07-17 | $2.74 | $28.65 | 1,826,000 | — | — |
| 2023-07-14 | $2.72 | $28.44 | 2,070,000 | — | — |
| 2023-07-13 | $2.75 | $28.75 | 2,659,100 | — | — |
| 2023-07-12 | $2.67 | $27.91 | 3,046,900 | — | — |
| 2023-07-11 | $2.60 | $27.18 | 2,739,700 | — | — |
| 2023-07-10 | $2.56 | $26.76 | 5,079,500 | — | — |
| 2023-07-07 | $2.67 | $27.91 | 6,158,000 | — | — |
| 2023-07-06 | $2.51 | $26.24 | 4,774,700 | — | — |
| 2023-07-05 | $2.58 | $26.97 | 3,995,800 | — | — |
| 2023-07-03 | $2.64 | $27.60 | 1,565,900 | — | — |
| 2023-06-30 | $2.59 | $27.08 | 8,406,100 | — | — |
| 2023-06-29 | $2.70 | $28.23 | 1,803,900 | — | — |
| 2023-06-28 | $2.67 | $27.91 | 3,599,100 | — | — |
| 2023-06-27 | $2.77 | $28.96 | 3,535,400 | — | — |
| 2023-06-26 | $2.75 | $28.75 | 2,980,100 | — | — |
| 2023-06-23 | $2.72 | $28.44 | 2,551,400 | — | — |
| 2023-06-22 | $2.73 | $28.54 | 2,709,300 | — | — |
| 2023-06-21 | $2.76 | $28.86 | 2,556,800 | — | — |
| 2023-06-20 | $2.76 | $28.86 | 3,520,200 | — | — |
| 2023-06-16 | $2.81 | $29.38 | 4,180,200 | — | — |
| 2023-06-15 | $2.81 | $29.38 | 3,781,900 | — | — |
| 2023-06-14 | $2.73 | $28.54 | 5,861,600 | — | — |
| 2023-06-13 | $2.60 | $27.18 | 4,319,600 | — | — |
| 2023-06-12 | $2.63 | $27.50 | 5,179,700 | — | — |
| 2023-06-09 | $2.72 | $28.44 | 3,381,000 | — | — |
| 2023-06-08 | $2.70 | $28.23 | 1,962,600 | — | — |
| 2023-06-07 | $2.65 | $27.71 | 3,825,000 | — | — |
| 2023-06-06 | $2.73 | $28.54 | 3,352,200 | — | — |
| 2023-06-05 | $2.67 | $27.91 | 5,286,300 | — | — |
| 2023-06-02 | $2.63 | $27.50 | 7,530,200 | — | — |
| 2023-06-01 | $2.48 | $25.93 | 5,359,200 | — | — |
| 2023-05-31 | $2.41 | $25.20 | 3,655,900 | — | — |
| 2023-05-30 | $2.42 | $25.30 | 3,656,300 | — | — |
| 2023-05-26 | $2.56 | $26.76 | 4,106,300 | — | — |
| 2023-05-25 | $2.49 | $26.03 | 4,159,100 | — | — |
| 2023-05-24 | $2.58 | $26.97 | 2,976,600 | — | — |
| 2023-05-23 | $2.65 | $27.71 | 1,745,900 | — | — |
| 2023-05-22 | $2.71 | $28.33 | 1,920,800 | — | — |
| 2023-05-19 | $2.69 | $28.12 | 2,676,700 | — | — |
| 2023-05-18 | $2.70 | $28.23 | 2,225,800 | — | — |
| 2023-05-17 | $2.71 | $28.33 | 4,534,800 | — | — |
| 2023-05-16 | $2.55 | $26.66 | 3,527,200 | — | — |
| 2023-05-15 | $2.68 | $28.02 | 3,055,900 | — | — |
| 2023-05-12 | $2.58 | $26.97 | 4,756,200 | — | — |
| 2023-05-11 | $2.58 | $26.97 | 3,835,800 | — | — |
| 2023-05-10 | $2.66 | $27.81 | 3,581,000 | — | — |
| 2023-05-09 | $2.85 | $27.25 | 1,932,000 | — | — |
| 2023-05-08 | $2.81 | $26.86 | 2,944,400 | — | — |
| 2023-05-05 | $2.79 | $26.67 | 5,669,100 | — | — |
| 2023-05-04 | $2.57 | $24.57 | 3,218,600 | — | — |
| 2023-05-03 | $2.71 | $25.91 | 4,626,400 | — | — |
| 2023-05-02 | $2.67 | $25.52 | 3,797,700 | — | — |
| 2023-05-01 | $2.77 | $26.48 | 814,000 | — | — |
| 2023-04-28 | $2.85 | $27.25 | 2,877,800 | — | — |
| 2023-04-27 | $2.79 | $26.67 | 3,129,200 | — | — |
| 2023-04-26 | $2.69 | $25.72 | 1,901,600 | — | — |
| 2023-04-25 | $2.71 | $25.91 | 5,004,800 | — | — |
| 2023-04-24 | $2.81 | $26.86 | 2,519,900 | — | — |
| 2023-04-21 | $2.79 | $26.67 | 1,520,200 | — | — |
| 2023-04-20 | $2.90 | $27.72 | 3,127,000 | — | — |
| 2023-04-19 | $2.90 | $27.72 | 3,205,300 | — | — |
| 2023-04-18 | $3.03 | $28.97 | 1,870,400 | — | — |
| 2023-04-17 | $3.01 | $28.77 | 4,175,900 | — | — |
| 2023-04-14 | $3.00 | $28.68 | 4,919,000 | — | — |
| 2023-04-13 | $3.22 | $30.78 | 3,798,900 | — | — |
| 2023-04-12 | $3.30 | $31.55 | 3,646,900 | — | — |
| 2023-04-11 | $3.27 | $31.26 | 5,938,900 | — | — |
| 2023-04-10 | $3.03 | $28.97 | 2,648,600 | — | — |
| 2023-04-06 | $2.91 | $27.82 | 1,959,700 | — | — |
| 2023-04-05 | $2.93 | $28.01 | 4,473,700 | — | — |
| 2023-04-04 | $2.95 | $28.20 | 3,762,300 | — | — |
| 2023-04-03 | $2.99 | $28.58 | 2,459,800 | — | — |
| 2023-03-31 | $3.07 | $29.35 | 3,125,600 | — | — |
| 2023-03-30 | $3.08 | $29.44 | 2,892,500 | — | — |
| 2023-03-29 | $2.90 | $27.72 | 1,892,500 | — | — |
| 2023-03-28 | $2.83 | $27.05 | 2,732,500 | — | — |
| 2023-03-27 | $2.71 | $25.91 | 2,409,500 | — | — |
| 2023-03-24 | $2.67 | $25.52 | 3,217,500 | — | — |
| 2023-03-23 | $2.64 | $25.24 | 3,839,200 | — | — |
| 2023-03-22 | $2.74 | $26.19 | 3,037,800 | — | — |
| 2023-03-21 | $2.74 | $26.19 | 4,324,100 | — | — |
| 2023-03-20 | $2.77 | $26.48 | 3,980,100 | — | — |
| 2023-03-17 | $2.78 | $26.58 | 4,170,700 | — | — |
| 2023-03-16 | $2.87 | $27.44 | 6,645,600 | — | — |
| 2023-03-15 | $2.81 | $26.86 | 8,478,900 | — | — |
| 2023-03-14 | $3.03 | $28.97 | 4,837,100 | — | — |
| 2023-03-13 | $3.07 | $29.35 | 4,663,800 | — | — |
| 2023-03-10 | $3.05 | $29.16 | 5,914,100 | — | — |
| 2023-03-09 | $3.24 | $30.97 | 4,524,500 | — | — |
| 2023-03-08 | $3.52 | $33.65 | 3,433,000 | — | — |
| 2023-03-07 | $3.37 | $32.22 | 3,033,400 | — | — |
| 2023-03-06 | $3.45 | $32.98 | 3,170,400 | — | — |
| 2023-03-03 | $3.55 | $33.94 | 3,614,100 | — | — |
| 2023-03-02 | $3.47 | $33.17 | 2,795,900 | — | — |
| 2023-03-01 | $3.49 | $33.36 | 6,044,100 | — | — |
| 2023-02-28 | $3.24 | $30.97 | 3,905,300 | — | — |
| 2023-02-27 | $3.26 | $31.16 | 3,152,000 | — | — |
| 2023-02-24 | $3.23 | $30.88 | 2,944,500 | — | — |
| 2023-02-23 | $3.43 | $32.79 | 2,126,200 | — | — |
| 2023-02-22 | $3.38 | $32.31 | 2,700,200 | — | — |
| 2023-02-21 | $3.34 | $31.93 | 1,051,300 | — | — |
| 2023-02-17 | $3.39 | $32.41 | 1,647,000 | — | — |
| 2023-02-16 | $3.46 | $33.08 | 2,386,200 | — | — |
| 2023-02-15 | $3.42 | $32.69 | 2,205,700 | — | — |
| 2023-02-14 | $3.32 | $31.74 | 2,211,900 | — | — |
| 2023-02-13 | $3.29 | $31.45 | 958,200 | — | — |
| 2023-02-10 | $3.27 | $31.26 | 2,135,000 | — | — |
| 2023-02-09 | $3.25 | $31.07 | 1,885,500 | — | — |
| 2023-02-08 | $3.34 | $31.93 | 1,490,500 | — | — |
| 2023-02-07 | $3.34 | $31.93 | 2,332,300 | — | — |
| 2023-02-06 | $3.36 | $32.12 | 4,252,300 | — | — |
| 2023-02-03 | $3.47 | $33.17 | 2,356,600 | — | — |
| 2023-02-02 | $3.49 | $33.36 | 3,687,900 | — | — |
| 2023-02-01 | $3.68 | $35.18 | 2,792,300 | — | — |
| 2023-01-31 | $3.68 | $35.18 | 2,490,000 | — | — |
| 2023-01-30 | $3.58 | $34.22 | 2,758,200 | — | — |
| 2023-01-27 | $3.57 | $34.13 | 2,704,700 | — | — |
| 2023-01-26 | $3.68 | $35.18 | 3,589,600 | — | — |
| 2023-01-25 | $3.51 | $33.55 | 3,980,000 | — | — |
| 2023-01-24 | $3.47 | $33.17 | 2,551,000 | — | — |
| 2023-01-23 | $3.48 | $33.27 | 3,223,900 | — | — |
| 2023-01-20 | $3.44 | $32.89 | 2,215,100 | — | — |
| 2023-01-19 | $3.35 | $32.03 | 1,491,500 | — | — |
| 2023-01-18 | $3.35 | $32.03 | 3,058,500 | — | — |
| 2023-01-17 | $3.31 | $31.64 | 2,010,700 | — | — |
| 2023-01-13 | $3.34 | $31.93 | 1,938,700 | — | — |
| 2023-01-12 | $3.35 | $32.03 | 3,038,700 | — | — |
| 2023-01-11 | $3.30 | $31.55 | 3,995,000 | — | — |
| 2023-01-10 | $3.30 | $31.55 | 3,788,700 | — | — |
| 2023-01-09 | $3.11 | $29.73 | 3,210,100 | — | — |
| 2023-01-06 | $3.12 | $29.83 | 4,717,300 | — | — |
| 2023-01-05 | $2.96 | $28.30 | 4,101,000 | — | — |
| 2023-01-04 | $2.82 | $26.00 | 2,405,600 | — | — |
| 2023-01-03 | $2.69 | $24.80 | 1,986,200 | — | — |