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
- 2005-01-28 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 | $3.26 | $4.34 | 2,068,200 | — | — |
| 2023-12-28 | $3.33 | $4.43 | 1,608,000 | — | — |
| 2023-12-27 | $3.39 | $4.51 | 1,676,500 | — | — |
| 2023-12-26 | $3.41 | $4.53 | 2,048,000 | — | — |
| 2023-12-22 | $3.31 | $4.40 | 2,101,500 | — | — |
| 2023-12-21 | $3.31 | $4.40 | 1,895,200 | — | — |
| 2023-12-20 | $3.21 | $4.27 | 2,176,500 | — | — |
| 2023-12-19 | $3.27 | $4.35 | 2,321,500 | — | — |
| 2023-12-18 | $3.25 | $4.32 | 2,866,100 | — | — |
| 2023-12-15 | $3.26 | $4.34 | 7,151,600 | — | — |
| 2023-12-14 | $3.31 | $4.40 | 3,725,300 | — | — |
| 2023-12-13 | $3.10 | $4.12 | 5,354,500 | — | — |
| 2023-12-12 | $2.94 | $3.91 | 4,446,700 | — | — |
| 2023-12-11 | $3.07 | $4.08 | 3,183,600 | — | — |
| 2023-12-08 | $3.19 | $4.24 | 2,525,700 | — | — |
| 2023-12-07 | $3.17 | $4.22 | 3,824,800 | — | — |
| 2023-12-06 | $3.26 | $4.34 | 3,816,000 | — | — |
| 2023-12-05 | $3.21 | $4.27 | 3,427,000 | — | — |
| 2023-12-04 | $3.28 | $4.36 | 2,118,100 | — | — |
| 2023-12-01 | $3.31 | $4.40 | 2,156,100 | — | — |
| 2023-11-30 | $3.34 | $4.44 | 3,227,100 | — | — |
| 2023-11-29 | $3.43 | $4.56 | 2,633,700 | — | — |
| 2023-11-28 | $3.31 | $4.40 | 3,109,800 | — | — |
| 2023-11-27 | $3.30 | $4.39 | 3,230,100 | — | — |
| 2023-11-24 | $3.41 | $4.52 | 1,550,800 | — | — |
| 2023-11-22 | $3.47 | $4.60 | 2,450,400 | — | — |
| 2023-11-21 | $3.46 | $4.59 | 4,054,700 | — | — |
| 2023-11-20 | $3.62 | $4.80 | 2,302,100 | — | — |
| 2023-11-17 | $3.71 | $4.92 | 2,677,000 | — | — |
| 2023-11-16 | $3.64 | $4.83 | 4,677,100 | — | — |
| 2023-11-15 | $3.75 | $4.97 | 2,705,800 | — | — |
| 2023-11-14 | $3.85 | $5.11 | 2,353,600 | — | — |
| 2023-11-13 | $3.80 | $5.04 | 1,660,100 | — | — |
| 2023-11-10 | $3.75 | $4.97 | 2,731,100 | — | — |
| 2023-11-09 | $3.73 | $4.95 | 2,578,900 | — | — |
| 2023-11-08 | $3.75 | $4.97 | 3,586,600 | — | — |
| 2023-11-07 | $3.81 | $5.05 | 3,850,800 | — | — |
| 2023-11-06 | $4.01 | $5.32 | 2,780,800 | — | — |
| 2023-11-03 | $4.22 | $5.60 | 1,992,100 | — | — |
| 2023-11-02 | $4.30 | $5.70 | 2,600,500 | — | — |
| 2023-11-01 | $4.12 | $5.46 | 1,781,400 | — | — |
| 2023-10-31 | $4.15 | $5.50 | 2,197,000 | — | — |
| 2023-10-30 | $4.09 | $5.42 | 2,597,800 | — | — |
| 2023-10-27 | $4.15 | $5.50 | 2,838,100 | — | — |
| 2023-10-26 | $4.06 | $5.38 | 2,395,500 | — | — |
| 2023-10-25 | $4.13 | $5.48 | 2,630,800 | — | — |
| 2023-10-24 | $4.02 | $5.33 | 1,434,900 | — | — |
| 2023-10-23 | $4.06 | $5.38 | 3,028,800 | — | — |
| 2023-10-20 | $4.15 | $5.50 | 1,463,000 | — | — |
| 2023-10-19 | $4.21 | $5.58 | 1,990,600 | — | — |
| 2023-10-18 | $4.24 | $5.62 | 2,278,000 | — | — |
| 2023-10-17 | $4.14 | $5.49 | 1,667,300 | — | — |
| 2023-10-16 | $4.12 | $5.46 | 1,423,200 | — | — |
| 2023-10-13 | $4.10 | $5.44 | 2,737,600 | — | — |
| 2023-10-12 | $3.95 | $5.24 | 1,784,400 | — | — |
| 2023-10-11 | $4.02 | $5.33 | 2,661,700 | — | — |
| 2023-10-10 | $4.08 | $5.41 | 4,219,100 | — | — |
| 2023-10-09 | $4.22 | $5.60 | 4,144,100 | — | — |
| 2023-10-06 | $3.88 | $5.14 | 1,990,100 | — | — |
| 2023-10-05 | $3.81 | $5.05 | 2,113,900 | — | — |
| 2023-10-04 | $3.80 | $5.04 | 6,166,300 | — | — |
| 2023-10-03 | $4.17 | $5.53 | 1,432,300 | — | — |
| 2023-10-02 | $4.17 | $5.53 | 2,382,200 | — | — |
| 2023-09-29 | $4.38 | $5.81 | 1,537,200 | — | — |
| 2023-09-28 | $4.44 | $5.89 | 2,071,600 | — | — |
| 2023-09-27 | $4.39 | $5.82 | 2,694,200 | — | — |
| 2023-09-26 | $4.16 | $5.52 | 1,548,700 | — | — |
| 2023-09-25 | $4.26 | $5.65 | 1,756,000 | — | — |
| 2023-09-22 | $4.12 | $5.46 | 1,676,300 | — | — |
| 2023-09-21 | $4.09 | $5.42 | 2,237,700 | — | — |
| 2023-09-20 | $4.10 | $5.44 | 1,576,100 | — | — |
| 2023-09-19 | $4.20 | $5.57 | 2,230,800 | — | — |
| 2023-09-18 | $4.16 | $5.52 | 2,137,400 | — | — |
| 2023-09-15 | $4.16 | $5.52 | 4,521,900 | — | — |
| 2023-09-14 | $4.20 | $5.57 | 1,897,100 | — | — |
| 2023-09-13 | $4.08 | $5.41 | 2,552,000 | — | — |
| 2023-09-12 | $4.30 | $5.70 | 2,015,200 | — | — |
| 2023-09-11 | $4.06 | $5.38 | 2,461,100 | — | — |
| 2023-09-08 | $4.20 | $5.57 | 1,274,000 | — | — |
| 2023-09-07 | $4.19 | $5.56 | 1,714,500 | — | — |
| 2023-09-06 | $4.28 | $5.68 | 1,614,400 | — | — |
| 2023-09-05 | $4.23 | $5.61 | 2,916,600 | — | — |
| 2023-09-01 | $4.39 | $5.82 | 3,247,000 | — | — |
| 2023-08-31 | $4.08 | $5.41 | 1,481,600 | — | — |
| 2023-08-30 | $4.11 | $5.45 | 1,747,000 | — | — |
| 2023-08-29 | $4.01 | $5.32 | 1,502,900 | — | — |
| 2023-08-28 | $3.99 | $5.29 | 1,074,500 | — | — |
| 2023-08-25 | $3.96 | $5.25 | 1,324,200 | — | — |
| 2023-08-24 | $3.90 | $5.17 | 1,489,000 | — | — |
| 2023-08-23 | $4.01 | $5.32 | 1,778,000 | — | — |
| 2023-08-22 | $4.12 | $5.46 | 1,339,900 | — | — |
| 2023-08-21 | $4.18 | $5.54 | 1,170,000 | — | — |
| 2023-08-18 | $4.22 | $5.60 | 1,591,900 | — | — |
| 2023-08-17 | $4.14 | $5.49 | 2,109,200 | — | — |
| 2023-08-16 | $4.00 | $5.30 | 1,777,200 | — | — |
| 2023-08-15 | $4.05 | $5.37 | 1,580,100 | — | — |
| 2023-08-14 | $4.11 | $5.45 | 1,702,000 | — | — |
| 2023-08-11 | $4.12 | $5.46 | 1,401,200 | — | — |
| 2023-08-10 | $4.04 | $5.36 | 2,338,600 | — | — |
| 2023-08-09 | $4.19 | $5.56 | 2,802,400 | — | — |
| 2023-08-08 | $4.12 | $5.46 | 1,620,700 | — | — |
| 2023-08-07 | $4.10 | $5.44 | 1,707,800 | — | — |
| 2023-08-04 | $4.14 | $5.49 | 2,220,700 | — | — |
| 2023-08-03 | $4.12 | $5.46 | 2,558,300 | — | — |
| 2023-08-02 | $3.94 | $5.22 | 4,704,600 | — | — |
| 2023-08-01 | $4.31 | $5.71 | 1,687,500 | — | — |
| 2023-07-31 | $4.38 | $5.81 | 1,838,700 | — | — |
| 2023-07-28 | $4.29 | $5.69 | 1,729,400 | — | — |
| 2023-07-27 | $4.20 | $5.57 | 2,040,300 | — | — |
| 2023-07-26 | $4.28 | $5.68 | 2,293,600 | — | — |
| 2023-07-25 | $4.41 | $5.85 | 2,205,800 | — | — |
| 2023-07-24 | $4.28 | $5.68 | 2,407,300 | — | — |
| 2023-07-21 | $4.11 | $5.45 | 1,238,900 | — | — |
| 2023-07-20 | $4.10 | $5.44 | 1,559,400 | — | — |
| 2023-07-19 | $4.12 | $5.46 | 1,867,300 | — | — |
| 2023-07-18 | $4.16 | $5.52 | 1,964,800 | — | — |
| 2023-07-17 | $3.92 | $5.20 | 1,298,100 | — | — |
| 2023-07-14 | $3.90 | $5.17 | 2,226,900 | — | — |
| 2023-07-13 | $4.14 | $5.49 | 2,046,400 | — | — |
| 2023-07-12 | $4.10 | $5.44 | 1,961,300 | — | — |
| 2023-07-11 | $4.09 | $5.42 | 2,686,600 | — | — |
| 2023-07-10 | $3.90 | $5.17 | 1,540,300 | — | — |
| 2023-07-07 | $3.94 | $5.22 | 2,977,300 | — | — |
| 2023-07-06 | $3.74 | $4.96 | 2,621,700 | — | — |
| 2023-07-05 | $3.86 | $5.12 | 1,295,200 | — | — |
| 2023-07-03 | $3.87 | $5.13 | 709,800 | — | — |
| 2023-06-30 | $3.87 | $5.13 | 1,464,300 | — | — |
| 2023-06-29 | $3.89 | $5.16 | 1,142,100 | — | — |
| 2023-06-28 | $3.82 | $5.07 | 1,456,400 | — | — |
| 2023-06-27 | $3.78 | $5.01 | 1,765,600 | — | — |
| 2023-06-26 | $3.72 | $4.93 | 1,383,200 | — | — |
| 2023-06-23 | $3.69 | $4.89 | 3,138,500 | — | — |
| 2023-06-22 | $3.76 | $4.99 | 2,589,700 | — | — |
| 2023-06-21 | $3.93 | $5.21 | 1,684,600 | — | — |
| 2023-06-20 | $3.94 | $5.22 | 2,395,800 | — | — |
| 2023-06-16 | $4.06 | $5.38 | 2,961,100 | — | — |
| 2023-06-15 | $4.07 | $5.40 | 1,760,500 | — | — |
| 2023-06-14 | $4.00 | $5.30 | 2,913,600 | — | — |
| 2023-06-13 | $4.06 | $5.38 | 2,016,700 | — | — |
| 2023-06-12 | $3.98 | $5.28 | 2,552,700 | — | — |
| 2023-06-09 | $4.19 | $5.56 | 1,592,700 | — | — |
| 2023-06-08 | $4.20 | $5.57 | 1,635,600 | — | — |
| 2023-06-07 | $4.30 | $5.70 | 2,793,200 | — | — |
| 2023-06-06 | $4.11 | $5.45 | 1,903,700 | — | — |
| 2023-06-05 | $4.00 | $5.30 | 1,913,700 | — | — |
| 2023-06-02 | $4.03 | $5.34 | 2,140,100 | — | — |
| 2023-06-01 | $3.89 | $5.16 | 2,319,200 | — | — |
| 2023-05-31 | $3.87 | $5.13 | 2,939,300 | — | — |
| 2023-05-30 | $3.92 | $5.20 | 3,104,300 | — | — |
| 2023-05-26 | $4.06 | $5.38 | 1,746,600 | — | — |
| 2023-05-25 | $4.10 | $5.44 | 1,905,300 | — | — |
| 2023-05-24 | $4.36 | $5.78 | 1,424,700 | — | — |
| 2023-05-23 | $4.38 | $5.81 | 2,049,900 | — | — |
| 2023-05-22 | $4.38 | $5.81 | 2,852,900 | — | — |
| 2023-05-19 | $4.18 | $5.54 | 1,908,300 | — | — |
| 2023-05-18 | $4.12 | $5.46 | 1,826,400 | — | — |
| 2023-05-17 | $4.04 | $5.36 | 3,246,900 | — | — |
| 2023-05-16 | $3.94 | $5.22 | 2,280,600 | — | — |
| 2023-05-15 | $4.13 | $5.48 | 1,879,000 | — | — |
| 2023-05-12 | $4.09 | $5.42 | 2,289,100 | — | — |
| 2023-05-11 | $4.07 | $5.40 | 1,869,700 | — | — |
| 2023-05-10 | $4.17 | $5.53 | 3,364,400 | — | — |
| 2023-05-09 | $4.23 | $5.61 | 1,937,900 | — | — |
| 2023-05-08 | $4.32 | $5.73 | 3,394,400 | — | — |
| 2023-05-05 | $4.27 | $5.66 | 1,998,000 | — | — |
| 2023-05-04 | $4.11 | $5.45 | 2,231,000 | — | — |
| 2023-05-03 | $4.03 | $5.34 | 2,732,500 | — | — |
| 2023-05-02 | $4.02 | $5.33 | 4,045,400 | — | — |
| 2023-05-01 | $4.32 | $5.73 | 1,832,600 | — | — |
| 2023-04-28 | $4.37 | $5.79 | 3,117,800 | — | — |
| 2023-04-27 | $4.22 | $5.60 | 2,634,800 | — | — |
| 2023-04-26 | $4.19 | $5.56 | 2,341,300 | — | — |
| 2023-04-25 | $4.33 | $5.74 | 2,439,000 | — | — |
| 2023-04-24 | $4.57 | $6.06 | 1,828,600 | — | — |
| 2023-04-21 | $4.47 | $5.93 | 2,529,900 | — | — |
| 2023-04-20 | $4.57 | $6.06 | 2,337,500 | — | — |
| 2023-04-19 | $4.74 | $6.29 | 2,099,000 | — | — |
| 2023-04-18 | $4.88 | $6.47 | 2,226,100 | — | — |
| 2023-04-17 | $4.91 | $6.51 | 2,593,400 | — | — |
| 2023-04-14 | $5.13 | $6.80 | 2,579,000 | — | — |
| 2023-04-13 | $5.29 | $7.01 | 2,010,000 | — | — |
| 2023-04-12 | $5.13 | $6.80 | 1,349,200 | — | — |
| 2023-04-11 | $5.13 | $6.80 | 1,792,300 | — | — |
| 2023-04-10 | $5.06 | $6.71 | 2,005,200 | — | — |
| 2023-04-06 | $5.06 | $6.71 | 2,167,400 | — | — |
| 2023-04-05 | $5.32 | $7.05 | 1,971,800 | — | — |
| 2023-04-04 | $5.45 | $7.23 | 3,146,100 | — | — |
| 2023-04-03 | $5.48 | $7.27 | 4,722,800 | — | — |
| 2023-03-31 | $5.08 | $6.74 | 1,311,900 | — | — |
| 2023-03-30 | $5.01 | $6.64 | 1,533,700 | — | — |
| 2023-03-29 | $5.10 | $6.76 | 2,276,500 | — | — |
| 2023-03-28 | $5.02 | $6.66 | 1,844,900 | — | — |
| 2023-03-27 | $5.04 | $6.68 | 2,454,500 | — | — |
| 2023-03-24 | $4.82 | $6.39 | 1,515,000 | — | — |
| 2023-03-23 | $4.78 | $6.34 | 2,974,500 | — | — |
| 2023-03-22 | $4.93 | $6.54 | 4,431,800 | — | — |
| 2023-03-21 | $5.05 | $6.70 | 4,653,300 | — | — |
| 2023-03-20 | $4.53 | $6.01 | 4,028,800 | — | — |
| 2023-03-17 | $4.57 | $6.06 | 10,559,800 | — | — |
| 2023-03-16 | $4.70 | $6.23 | 3,545,200 | — | — |
| 2023-03-15 | $4.65 | $6.17 | 5,260,100 | — | — |
| 2023-03-14 | $5.12 | $6.79 | 2,973,300 | — | — |
| 2023-03-13 | $5.13 | $6.80 | 4,235,900 | — | — |
| 2023-03-10 | $5.36 | $7.11 | 3,656,000 | — | — |
| 2023-03-09 | $5.41 | $7.17 | 4,185,300 | — | — |
| 2023-03-08 | $5.81 | $7.70 | 3,587,600 | — | — |
| 2023-03-07 | $5.70 | $7.56 | 3,316,600 | — | — |
| 2023-03-06 | $6.00 | $7.96 | 3,359,700 | — | — |
| 2023-03-03 | $6.27 | $8.31 | 3,333,800 | — | — |
| 2023-03-02 | $5.90 | $7.82 | 2,338,100 | — | — |
| 2023-03-01 | $5.82 | $7.72 | 2,555,600 | — | — |
| 2023-02-28 | $5.61 | $7.44 | 5,068,900 | — | — |
| 2023-02-27 | $5.73 | $7.60 | 1,907,200 | — | — |
| 2023-02-24 | $5.63 | $7.47 | 1,652,700 | — | — |
| 2023-02-23 | $5.53 | $7.33 | 2,348,200 | — | — |
| 2023-02-22 | $5.30 | $7.03 | 2,503,200 | — | — |
| 2023-02-21 | $5.32 | $7.05 | 2,978,700 | — | — |
| 2023-02-17 | $5.54 | $7.35 | 3,319,200 | — | — |
| 2023-02-16 | $5.91 | $7.84 | 1,732,300 | — | — |
| 2023-02-15 | $6.06 | $8.04 | 2,439,900 | — | — |
| 2023-02-14 | $6.15 | $8.15 | 2,037,000 | — | — |
| 2023-02-13 | $6.07 | $8.05 | 2,591,400 | — | — |
| 2023-02-10 | $6.18 | $8.19 | 3,566,900 | — | — |
| 2023-02-09 | $5.65 | $7.49 | 2,828,300 | — | — |
| 2023-02-08 | $5.82 | $7.72 | 2,491,100 | — | — |
| 2023-02-07 | $6.07 | $8.05 | 2,984,800 | — | — |
| 2023-02-06 | $5.77 | $7.65 | 2,034,000 | — | — |
| 2023-02-03 | $5.84 | $7.74 | 2,999,200 | — | — |
| 2023-02-02 | $5.73 | $7.60 | 3,281,000 | — | — |
| 2023-02-01 | $6.00 | $7.96 | 4,608,200 | — | — |
| 2023-01-31 | $6.22 | $8.25 | 2,645,200 | — | — |
| 2023-01-30 | $6.08 | $8.06 | 2,759,800 | — | — |
| 2023-01-27 | $6.36 | $8.43 | 2,267,800 | — | — |
| 2023-01-26 | $6.50 | $8.62 | 3,050,300 | — | — |
| 2023-01-25 | $6.20 | $8.22 | 1,582,700 | — | — |
| 2023-01-24 | $6.05 | $8.02 | 2,057,000 | — | — |
| 2023-01-23 | $6.21 | $8.23 | 2,587,400 | — | — |
| 2023-01-20 | $6.11 | $8.10 | 2,253,700 | — | — |
| 2023-01-19 | $6.04 | $8.01 | 2,648,800 | — | — |
| 2023-01-18 | $5.83 | $7.73 | 3,302,600 | — | — |
| 2023-01-17 | $6.22 | $8.25 | 2,229,000 | — | — |
| 2023-01-13 | $6.01 | $7.97 | 2,287,300 | — | — |
| 2023-01-12 | $5.91 | $7.84 | 3,834,400 | — | — |
| 2023-01-11 | $5.58 | $7.40 | 2,082,200 | — | — |
| 2023-01-10 | $5.43 | $7.20 | 2,664,000 | — | — |
| 2023-01-09 | $5.45 | $7.23 | 2,382,200 | — | — |
| 2023-01-06 | $5.23 | $6.93 | 1,961,800 | — | — |
| 2023-01-05 | $5.12 | $6.79 | 1,999,400 | — | — |
| 2023-01-04 | $5.16 | $6.84 | 2,949,100 | — | — |
| 2023-01-03 | $5.07 | $6.72 | 3,019,900 | — | — |