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
- 2020-01-10 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 | $1.87 | $1.87 | 2,331,600 | — | — |
| 2023-12-28 | $2.00 | $2.00 | 5,442,900 | — | — |
| 2023-12-27 | $1.91 | $1.91 | 4,132,600 | — | — |
| 2023-12-26 | $2.06 | $2.06 | 2,755,300 | — | — |
| 2023-12-22 | $1.90 | $1.90 | 1,944,600 | — | — |
| 2023-12-21 | $1.91 | $1.91 | 3,060,800 | — | — |
| 2023-12-20 | $1.80 | $1.80 | 3,019,100 | — | — |
| 2023-12-19 | $1.95 | $1.95 | 1,818,700 | — | — |
| 2023-12-18 | $1.82 | $1.82 | 3,044,200 | — | — |
| 2023-12-15 | $1.88 | $1.88 | 3,945,400 | — | — |
| 2023-12-14 | $2.06 | $2.06 | 4,604,900 | — | — |
| 2023-12-13 | $1.86 | $1.86 | 2,114,400 | — | — |
| 2023-12-12 | $1.70 | $1.70 | 3,491,500 | — | — |
| 2023-12-11 | $1.87 | $1.87 | 2,521,800 | — | — |
| 2023-12-08 | $2.04 | $2.04 | 2,560,600 | — | — |
| 2023-12-07 | $2.01 | $2.01 | 2,884,400 | — | — |
| 2023-12-06 | $2.02 | $2.02 | 3,978,200 | — | — |
| 2023-12-05 | $1.95 | $1.95 | 5,957,200 | — | — |
| 2023-12-04 | $2.02 | $2.02 | 7,192,900 | — | — |
| 2023-12-01 | $1.81 | $1.81 | 5,467,200 | — | — |
| 2023-11-30 | $1.63 | $1.63 | 5,208,600 | — | — |
| 2023-11-29 | $1.54 | $1.54 | 4,715,500 | — | — |
| 2023-11-28 | $1.43 | $1.43 | 2,391,100 | — | — |
| 2023-11-27 | $1.51 | $1.51 | 5,393,200 | — | — |
| 2023-11-24 | $1.63 | $1.63 | 1,768,100 | — | — |
| 2023-11-22 | $1.59 | $1.59 | 2,425,400 | — | — |
| 2023-11-21 | $1.62 | $1.62 | 2,606,200 | — | — |
| 2023-11-20 | $1.71 | $1.71 | 3,634,300 | — | — |
| 2023-11-17 | $1.60 | $1.60 | 3,717,600 | — | — |
| 2023-11-16 | $1.66 | $1.66 | 3,904,900 | — | — |
| 2023-11-15 | $1.69 | $1.69 | 6,283,200 | — | — |
| 2023-11-14 | $1.64 | $1.64 | 6,712,200 | — | — |
| 2023-11-13 | $1.75 | $1.75 | 12,843,800 | — | — |
| 2023-11-10 | $1.50 | $1.50 | 21,638,300 | — | — |
| 2023-11-09 | $2.07 | $2.07 | 13,854,500 | — | — |
| 2023-11-08 | $3.35 | $3.35 | 2,223,400 | — | — |
| 2023-11-07 | $3.49 | $3.49 | 1,280,800 | — | — |
| 2023-11-06 | $3.46 | $3.46 | 1,758,800 | — | — |
| 2023-11-03 | $3.56 | $3.56 | 1,629,300 | — | — |
| 2023-11-02 | $3.43 | $3.43 | 1,448,200 | — | — |
| 2023-11-01 | $3.17 | $3.17 | 1,722,800 | — | — |
| 2023-10-31 | $3.21 | $3.21 | 2,981,500 | — | — |
| 2023-10-30 | $3.18 | $3.18 | 1,974,200 | — | — |
| 2023-10-27 | $3.21 | $3.21 | 2,127,300 | — | — |
| 2023-10-26 | $3.24 | $3.24 | 2,182,000 | — | — |
| 2023-10-25 | $3.29 | $3.29 | 2,382,400 | — | — |
| 2023-10-24 | $3.41 | $3.41 | 1,906,400 | — | — |
| 2023-10-23 | $3.49 | $3.49 | 1,568,600 | — | — |
| 2023-10-20 | $3.52 | $3.52 | 2,153,900 | — | — |
| 2023-10-19 | $3.74 | $3.74 | 1,797,600 | — | — |
| 2023-10-18 | $3.90 | $3.90 | 2,751,200 | — | — |
| 2023-10-17 | $4.25 | $4.25 | 2,900,500 | — | — |
| 2023-10-16 | $3.83 | $3.83 | 2,209,800 | — | — |
| 2023-10-13 | $3.91 | $3.91 | 2,414,300 | — | — |
| 2023-10-12 | $4.08 | $4.08 | 3,417,600 | — | — |
| 2023-10-11 | $4.34 | $4.34 | 1,963,400 | — | — |
| 2023-10-10 | $4.45 | $4.45 | 2,535,800 | — | — |
| 2023-10-09 | $4.42 | $4.42 | 1,530,100 | — | — |
| 2023-10-06 | $4.58 | $4.58 | 2,275,200 | — | — |
| 2023-10-05 | $4.44 | $4.44 | 1,793,000 | — | — |
| 2023-10-04 | $4.71 | $4.71 | 4,501,600 | — | — |
| 2023-10-03 | $4.58 | $4.58 | 2,363,200 | — | — |
| 2023-10-02 | $4.71 | $4.71 | 2,108,200 | — | — |
| 2023-09-29 | $4.89 | $4.89 | 2,070,300 | — | — |
| 2023-09-28 | $5.01 | $5.01 | 1,676,300 | — | — |
| 2023-09-27 | $5.07 | $5.07 | 2,047,200 | — | — |
| 2023-09-26 | $5.00 | $5.00 | 1,430,300 | — | — |
| 2023-09-25 | $5.13 | $5.13 | 1,240,600 | — | — |
| 2023-09-22 | $5.11 | $5.11 | 2,016,300 | — | — |
| 2023-09-21 | $5.00 | $5.00 | 1,889,500 | — | — |
| 2023-09-20 | $5.27 | $5.27 | 2,484,000 | — | — |
| 2023-09-19 | $5.48 | $5.48 | 2,592,000 | — | — |
| 2023-09-18 | $5.52 | $5.52 | 1,445,400 | — | — |
| 2023-09-15 | $5.71 | $5.71 | 2,414,300 | — | — |
| 2023-09-14 | $5.79 | $5.79 | 1,974,000 | — | — |
| 2023-09-13 | $5.83 | $5.83 | 3,110,500 | — | — |
| 2023-09-12 | $6.14 | $6.14 | 1,007,000 | — | — |
| 2023-09-11 | $6.07 | $6.07 | 1,350,300 | — | — |
| 2023-09-08 | $6.19 | $6.19 | 1,238,000 | — | — |
| 2023-09-07 | $6.35 | $6.35 | 1,011,000 | — | — |
| 2023-09-06 | $6.48 | $6.48 | 1,353,100 | — | — |
| 2023-09-05 | $6.37 | $6.37 | 1,165,300 | — | — |
| 2023-09-01 | $6.25 | $6.25 | 1,319,500 | — | — |
| 2023-08-31 | $6.23 | $6.23 | 1,683,700 | — | — |
| 2023-08-30 | $6.42 | $6.42 | 916,400 | — | — |
| 2023-08-29 | $6.53 | $6.53 | 1,167,400 | — | — |
| 2023-08-28 | $6.35 | $6.35 | 649,100 | — | — |
| 2023-08-25 | $6.35 | $6.35 | 1,485,800 | — | — |
| 2023-08-24 | $6.19 | $6.19 | 1,561,200 | — | — |
| 2023-08-23 | $6.35 | $6.35 | 1,546,700 | — | — |
| 2023-08-22 | $6.54 | $6.54 | 1,956,400 | — | — |
| 2023-08-21 | $6.77 | $6.77 | 1,990,100 | — | — |
| 2023-08-18 | $6.55 | $6.55 | 1,602,900 | — | — |
| 2023-08-17 | $6.32 | $6.32 | 4,629,200 | — | — |
| 2023-08-16 | $6.91 | $6.91 | 2,928,900 | — | — |
| 2023-08-15 | $7.27 | $7.27 | 2,256,500 | — | — |
| 2023-08-14 | $7.92 | $7.92 | 2,278,600 | — | — |
| 2023-08-11 | $7.61 | $7.61 | 2,433,100 | — | — |
| 2023-08-10 | $7.73 | $7.73 | 4,681,400 | — | — |
| 2023-08-09 | $7.61 | $7.61 | 1,629,100 | — | — |
| 2023-08-08 | $7.80 | $7.80 | 1,154,700 | — | — |
| 2023-08-07 | $7.78 | $7.78 | 1,809,600 | — | — |
| 2023-08-04 | $7.90 | $7.90 | 1,325,500 | — | — |
| 2023-08-03 | $8.15 | $8.15 | 1,473,300 | — | — |
| 2023-08-02 | $8.01 | $8.01 | 1,506,200 | — | — |
| 2023-08-01 | $8.30 | $8.30 | 930,500 | — | — |
| 2023-07-31 | $8.42 | $8.42 | 1,287,500 | — | — |
| 2023-07-28 | $8.28 | $8.28 | 1,054,600 | — | — |
| 2023-07-27 | $8.05 | $8.05 | 2,274,600 | — | — |
| 2023-07-26 | $8.14 | $8.14 | 1,240,900 | — | — |
| 2023-07-25 | $7.83 | $7.83 | 1,796,100 | — | — |
| 2023-07-24 | $8.17 | $8.17 | 1,227,900 | — | — |
| 2023-07-21 | $8.30 | $8.30 | 2,049,700 | — | — |
| 2023-07-20 | $8.14 | $8.14 | 1,804,900 | — | — |
| 2023-07-19 | $8.23 | $8.23 | 5,012,700 | — | — |
| 2023-07-18 | $8.89 | $8.89 | 5,511,100 | — | — |
| 2023-07-17 | $9.61 | $9.61 | 1,352,500 | — | — |
| 2023-07-14 | $9.33 | $9.33 | 2,253,200 | — | — |
| 2023-07-13 | $9.85 | $9.85 | 4,367,800 | — | — |
| 2023-07-12 | $9.58 | $9.58 | 1,307,100 | — | — |
| 2023-07-11 | $9.69 | $9.69 | 1,806,600 | — | — |
| 2023-07-10 | $9.61 | $9.61 | 2,171,600 | — | — |
| 2023-07-07 | $8.93 | $8.93 | 2,202,300 | — | — |
| 2023-07-06 | $8.70 | $8.70 | 3,275,700 | — | — |
| 2023-07-05 | $9.13 | $9.13 | 3,612,500 | — | — |
| 2023-07-03 | $9.74 | $9.74 | 2,014,300 | — | — |
| 2023-06-30 | $9.35 | $9.35 | 5,246,600 | — | — |
| 2023-06-29 | $9.08 | $9.08 | 13,043,100 | — | — |
| 2023-06-28 | $7.55 | $7.55 | 2,300,800 | — | — |
| 2023-06-27 | $7.68 | $7.68 | 2,028,200 | — | — |
| 2023-06-26 | $7.27 | $7.27 | 2,172,500 | — | — |
| 2023-06-23 | $7.02 | $7.02 | 1,884,500 | — | — |
| 2023-06-22 | $7.19 | $7.19 | 1,040,200 | — | — |
| 2023-06-21 | $7.39 | $7.39 | 827,800 | — | — |
| 2023-06-20 | $7.47 | $7.47 | 1,252,200 | — | — |
| 2023-06-16 | $7.55 | $7.55 | 1,026,100 | — | — |
| 2023-06-15 | $7.68 | $7.68 | 1,099,400 | — | — |
| 2023-06-14 | $7.58 | $7.58 | 1,369,600 | — | — |
| 2023-06-13 | $7.67 | $7.67 | 2,076,500 | — | — |
| 2023-06-12 | $7.59 | $7.59 | 1,724,100 | — | — |
| 2023-06-09 | $7.39 | $7.39 | 939,300 | — | — |
| 2023-06-08 | $7.52 | $7.52 | 1,394,300 | — | — |
| 2023-06-07 | $7.59 | $7.59 | 1,549,900 | — | — |
| 2023-06-06 | $7.67 | $7.67 | 1,679,200 | — | — |
| 2023-06-05 | $7.32 | $7.32 | 829,300 | — | — |
| 2023-06-02 | $7.47 | $7.47 | 1,249,400 | — | — |
| 2023-06-01 | $7.44 | $7.44 | 1,144,000 | — | — |
| 2023-05-31 | $7.22 | $7.22 | 1,247,100 | — | — |
| 2023-05-30 | $7.36 | $7.36 | 1,223,900 | — | — |
| 2023-05-26 | $7.26 | $7.26 | 992,500 | — | — |
| 2023-05-25 | $7.16 | $7.16 | 1,559,700 | — | — |
| 2023-05-24 | $7.47 | $7.47 | 1,342,700 | — | — |
| 2023-05-23 | $7.46 | $7.46 | 1,293,000 | — | — |
| 2023-05-22 | $7.55 | $7.55 | 1,666,200 | — | — |
| 2023-05-19 | $7.19 | $7.19 | 1,199,100 | — | — |
| 2023-05-18 | $7.32 | $7.32 | 2,561,000 | — | — |
| 2023-05-17 | $7.64 | $7.64 | 1,820,000 | — | — |
| 2023-05-16 | $7.21 | $7.21 | 1,561,900 | — | — |
| 2023-05-15 | $7.47 | $7.47 | 3,350,000 | — | — |
| 2023-05-12 | $7.37 | $7.37 | 1,864,500 | — | — |
| 2023-05-11 | $7.23 | $7.23 | 1,951,500 | — | — |
| 2023-05-10 | $7.52 | $7.52 | 1,697,200 | — | — |
| 2023-05-09 | $7.42 | $7.42 | 1,364,000 | — | — |
| 2023-05-08 | $7.41 | $7.41 | 1,623,300 | — | — |
| 2023-05-05 | $7.07 | $7.07 | 1,335,000 | — | — |
| 2023-05-04 | $6.73 | $6.73 | 1,182,100 | — | — |
| 2023-05-03 | $6.59 | $6.59 | 2,074,400 | — | — |
| 2023-05-02 | $6.46 | $6.46 | 3,437,600 | — | — |
| 2023-05-01 | $6.72 | $6.72 | 1,841,000 | — | — |
| 2023-04-28 | $7.07 | $7.07 | 2,356,300 | — | — |
| 2023-04-27 | $6.95 | $6.95 | 1,511,100 | — | — |
| 2023-04-26 | $6.90 | $6.90 | 1,938,700 | — | — |
| 2023-04-25 | $6.90 | $6.90 | 2,127,000 | — | — |
| 2023-04-24 | $7.39 | $7.39 | 1,288,500 | — | — |
| 2023-04-21 | $7.38 | $7.38 | 1,718,500 | — | — |
| 2023-04-20 | $7.25 | $7.25 | 2,124,200 | — | — |
| 2023-04-19 | $7.58 | $7.58 | 2,190,000 | — | — |
| 2023-04-18 | $7.49 | $7.49 | 2,933,100 | — | — |
| 2023-04-17 | $7.86 | $7.86 | 4,647,600 | — | — |
| 2023-04-14 | $8.26 | $8.26 | 1,707,000 | — | — |
| 2023-04-13 | $8.35 | $8.35 | 1,871,400 | — | — |
| 2023-04-12 | $8.43 | $8.43 | 3,895,300 | — | — |
| 2023-04-11 | $8.43 | $8.43 | 4,396,000 | — | — |
| 2023-04-10 | $7.72 | $7.72 | 1,420,600 | — | — |
| 2023-04-06 | $7.71 | $7.71 | 1,946,800 | — | — |
| 2023-04-05 | $7.92 | $7.92 | 1,927,700 | — | — |
| 2023-04-04 | $8.23 | $8.23 | 1,693,900 | — | — |
| 2023-04-03 | $8.60 | $8.60 | 2,508,600 | — | — |
| 2023-03-31 | $8.89 | $8.89 | 3,176,000 | — | — |
| 2023-03-30 | $8.92 | $8.92 | 9,038,400 | — | — |
| 2023-03-29 | $8.34 | $8.34 | 8,141,400 | — | — |
| 2023-03-28 | $7.40 | $7.40 | 3,403,500 | — | — |
| 2023-03-27 | $7.22 | $7.22 | 1,613,300 | — | — |
| 2023-03-24 | $7.13 | $7.13 | 1,735,000 | — | — |
| 2023-03-23 | $7.05 | $7.05 | 2,386,400 | — | — |
| 2023-03-22 | $7.09 | $7.09 | 1,579,700 | — | — |
| 2023-03-21 | $7.29 | $7.29 | 2,728,200 | — | — |
| 2023-03-20 | $7.06 | $7.06 | 1,869,100 | — | — |
| 2023-03-17 | $7.28 | $7.28 | 1,671,500 | — | — |
| 2023-03-16 | $7.26 | $7.26 | 1,912,200 | — | — |
| 2023-03-15 | $7.18 | $7.18 | 2,606,700 | — | — |
| 2023-03-14 | $7.53 | $7.53 | 1,860,700 | — | — |
| 2023-03-13 | $7.52 | $7.52 | 2,548,000 | — | — |
| 2023-03-10 | $7.46 | $7.46 | 3,515,100 | — | — |
| 2023-03-09 | $7.70 | $7.70 | 3,322,100 | — | — |
| 2023-03-08 | $8.37 | $8.37 | 1,978,900 | — | — |
| 2023-03-07 | $8.58 | $8.58 | 1,427,100 | — | — |
| 2023-03-06 | $8.72 | $8.72 | 1,442,600 | — | — |
| 2023-03-03 | $8.98 | $8.98 | 1,830,900 | — | — |
| 2023-03-02 | $8.55 | $8.55 | 2,204,100 | — | — |
| 2023-03-01 | $8.73 | $8.73 | 2,316,800 | — | — |
| 2023-02-28 | $9.08 | $9.08 | 3,323,900 | — | — |
| 2023-02-27 | $9.35 | $9.35 | 6,038,000 | — | — |
| 2023-02-24 | $8.26 | $8.26 | 2,719,800 | — | — |
| 2023-02-23 | $8.53 | $8.53 | 2,091,400 | — | — |
| 2023-02-22 | $8.34 | $8.34 | 1,629,300 | — | — |
| 2023-02-21 | $8.31 | $8.31 | 2,370,000 | — | — |
| 2023-02-17 | $8.87 | $8.87 | 2,089,500 | — | — |
| 2023-02-16 | $8.92 | $8.92 | 1,944,700 | — | — |
| 2023-02-15 | $9.36 | $9.36 | 2,805,500 | — | — |
| 2023-02-14 | $8.70 | $8.70 | 2,055,500 | — | — |
| 2023-02-13 | $8.62 | $8.62 | 2,248,600 | — | — |
| 2023-02-10 | $8.62 | $8.62 | 3,369,000 | — | — |
| 2023-02-09 | $8.49 | $8.49 | 2,579,700 | — | — |
| 2023-02-08 | $8.91 | $8.91 | 1,791,000 | — | — |
| 2023-02-07 | $9.15 | $9.15 | 2,389,200 | — | — |
| 2023-02-06 | $9.12 | $9.12 | 1,710,400 | — | — |
| 2023-02-03 | $9.00 | $9.00 | 2,267,400 | — | — |
| 2023-02-02 | $9.45 | $9.45 | 3,103,000 | — | — |
| 2023-02-01 | $9.13 | $9.13 | 3,911,900 | — | — |
| 2023-01-31 | $8.81 | $8.81 | 3,189,300 | — | — |
| 2023-01-30 | $8.51 | $8.51 | 2,804,900 | — | — |
| 2023-01-27 | $8.71 | $8.71 | 3,060,300 | — | — |
| 2023-01-26 | $8.73 | $8.73 | 3,195,300 | — | — |
| 2023-01-25 | $8.79 | $8.79 | 8,614,400 | — | — |
| 2023-01-24 | $9.90 | $9.90 | 1,881,700 | — | — |
| 2023-01-23 | $10.40 | $10.40 | 2,445,100 | — | — |
| 2023-01-20 | $10.18 | $10.18 | 2,254,700 | — | — |
| 2023-01-19 | $9.75 | $9.75 | 2,515,500 | — | — |
| 2023-01-18 | $10.55 | $10.55 | 2,077,700 | — | — |
| 2023-01-17 | $10.60 | $10.60 | 1,778,900 | — | — |
| 2023-01-13 | $10.72 | $10.72 | 2,493,300 | — | — |
| 2023-01-12 | $10.62 | $10.62 | 3,625,500 | — | — |
| 2023-01-11 | $9.76 | $9.76 | 2,763,200 | — | — |
| 2023-01-10 | $9.57 | $9.57 | 2,366,800 | — | — |
| 2023-01-09 | $9.31 | $9.31 | 2,206,000 | — | — |
| 2023-01-06 | $9.19 | $9.19 | 2,115,100 | — | — |
| 2023-01-05 | $8.79 | $8.79 | 2,854,100 | — | — |
| 2023-01-04 | $9.05 | $9.05 | 4,021,500 | — | — |
| 2023-01-03 | $8.47 | $8.47 | 2,640,800 | — | — |