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
- 1997-03-05 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 | $2.80 | $6.36 | 2,003,400 | — | — |
| 2023-12-28 | $2.82 | $6.40 | 6,784,300 | — | — |
| 2023-12-27 | $2.84 | $6.45 | 5,165,100 | — | — |
| 2023-12-26 | $2.83 | $6.42 | 3,383,400 | — | — |
| 2023-12-22 | $2.81 | $6.38 | 7,502,300 | — | — |
| 2023-12-21 | $2.92 | $6.29 | 5,077,300 | — | — |
| 2023-12-20 | $2.90 | $6.25 | 8,283,500 | — | — |
| 2023-12-19 | $2.98 | $6.42 | 9,883,500 | — | — |
| 2023-12-18 | $2.95 | $6.36 | 6,964,600 | — | — |
| 2023-12-15 | $2.88 | $6.21 | 9,296,500 | — | — |
| 2023-12-14 | $2.91 | $6.27 | 15,270,500 | — | — |
| 2023-12-13 | $2.96 | $6.38 | 12,754,700 | — | — |
| 2023-12-12 | $2.85 | $6.14 | 4,826,500 | — | — |
| 2023-12-11 | $2.89 | $6.23 | 8,328,600 | — | — |
| 2023-12-08 | $2.89 | $6.23 | 7,909,700 | — | — |
| 2023-12-07 | $2.84 | $6.12 | 5,484,200 | — | — |
| 2023-12-06 | $2.83 | $6.10 | 6,098,500 | — | — |
| 2023-12-05 | $2.87 | $6.19 | 8,602,200 | — | — |
| 2023-12-04 | $2.82 | $6.08 | 9,295,600 | — | — |
| 2023-12-01 | $2.85 | $6.14 | 8,473,000 | — | — |
| 2023-11-30 | $2.74 | $5.91 | 19,360,100 | — | — |
| 2023-11-29 | $2.72 | $5.86 | 9,262,600 | — | — |
| 2023-11-28 | $2.79 | $6.01 | 6,458,800 | — | — |
| 2023-11-27 | $2.76 | $5.95 | 9,796,200 | — | — |
| 2023-11-24 | $2.75 | $5.93 | 9,544,500 | — | — |
| 2023-11-22 | $2.76 | $5.95 | 12,675,600 | — | — |
| 2023-11-21 | $2.73 | $5.88 | 9,911,400 | — | — |
| 2023-11-20 | $2.78 | $5.99 | 5,345,300 | — | — |
| 2023-11-17 | $2.77 | $5.97 | 19,032,600 | — | — |
| 2023-11-16 | $2.79 | $6.01 | 14,480,500 | — | — |
| 2023-11-15 | $2.80 | $6.04 | 6,045,900 | — | — |
| 2023-11-14 | $2.80 | $6.04 | 6,123,500 | — | — |
| 2023-11-13 | $2.74 | $5.91 | 14,582,800 | — | — |
| 2023-11-10 | $2.72 | $5.86 | 5,993,000 | — | — |
| 2023-11-09 | $2.71 | $5.84 | 9,885,900 | — | — |
| 2023-11-08 | $2.76 | $5.95 | 10,373,700 | — | — |
| 2023-11-07 | $2.77 | $5.97 | 9,414,500 | — | — |
| 2023-11-06 | $2.75 | $5.93 | 27,468,300 | — | — |
| 2023-11-03 | $2.70 | $5.82 | 23,938,400 | — | — |
| 2023-11-02 | $2.61 | $5.63 | 7,193,900 | — | — |
| 2023-11-01 | $2.58 | $5.56 | 17,322,100 | — | — |
| 2023-10-31 | $2.53 | $5.45 | 15,994,200 | — | — |
| 2023-10-30 | $2.43 | $5.24 | 11,550,400 | — | — |
| 2023-10-27 | $2.44 | $5.26 | 9,261,300 | — | — |
| 2023-10-26 | $2.50 | $5.39 | 14,251,000 | — | — |
| 2023-10-25 | $2.46 | $5.30 | 10,474,500 | — | — |
| 2023-10-24 | $2.50 | $5.39 | 14,970,400 | — | — |
| 2023-10-23 | $2.45 | $5.28 | 6,495,000 | — | — |
| 2023-10-20 | $2.46 | $5.30 | 6,304,500 | — | — |
| 2023-10-19 | $2.45 | $5.28 | 8,848,800 | — | — |
| 2023-10-18 | $2.45 | $5.28 | 9,106,000 | — | — |
| 2023-10-17 | $2.52 | $5.43 | 8,776,200 | — | — |
| 2023-10-16 | $2.56 | $5.52 | 8,242,200 | — | — |
| 2023-10-13 | $2.55 | $5.50 | 12,525,500 | — | — |
| 2023-10-12 | $2.54 | $5.47 | 5,687,200 | — | — |
| 2023-10-11 | $2.60 | $5.60 | 7,103,800 | — | — |
| 2023-10-10 | $2.60 | $5.60 | 6,020,400 | — | — |
| 2023-10-09 | $2.53 | $5.45 | 3,917,400 | — | — |
| 2023-10-06 | $2.54 | $5.47 | 21,619,100 | — | — |
| 2023-10-05 | $2.49 | $5.37 | 20,539,200 | — | — |
| 2023-10-04 | $2.55 | $5.50 | 12,380,400 | — | — |
| 2023-10-03 | $2.50 | $5.39 | 12,136,800 | — | — |
| 2023-10-02 | $2.55 | $5.50 | 11,026,800 | — | — |
| 2023-09-29 | $2.58 | $5.56 | 15,264,400 | — | — |
| 2023-09-28 | $2.56 | $5.52 | 29,250,300 | — | — |
| 2023-09-27 | $2.53 | $5.45 | 29,839,700 | — | — |
| 2023-09-26 | $2.57 | $5.54 | 26,623,900 | — | — |
| 2023-09-25 | $2.62 | $5.65 | 14,225,500 | — | — |
| 2023-09-22 | $2.63 | $5.67 | 11,873,200 | — | — |
| 2023-09-21 | $2.65 | $5.71 | 14,422,900 | — | — |
| 2023-09-20 | $2.73 | $5.88 | 7,632,100 | — | — |
| 2023-09-19 | $2.73 | $5.88 | 12,436,000 | — | — |
| 2023-09-18 | $2.73 | $5.88 | 13,955,900 | — | — |
| 2023-09-15 | $2.73 | $5.88 | 19,021,000 | — | — |
| 2023-09-14 | $2.73 | $5.88 | 19,488,200 | — | — |
| 2023-09-13 | $2.74 | $5.91 | 28,396,300 | — | — |
| 2023-09-12 | $2.73 | $5.88 | 8,301,900 | — | — |
| 2023-09-11 | $2.78 | $5.99 | 7,540,300 | — | — |
| 2023-09-08 | $2.72 | $5.86 | 9,417,800 | — | — |
| 2023-09-07 | $2.74 | $5.91 | 4,661,000 | — | — |
| 2023-09-06 | $2.77 | $5.97 | 13,907,500 | — | — |
| 2023-09-05 | $2.78 | $5.99 | 9,343,000 | — | — |
| 2023-09-01 | $2.77 | $5.97 | 6,865,400 | — | — |
| 2023-08-31 | $2.77 | $5.97 | 21,106,100 | — | — |
| 2023-08-30 | $2.88 | $6.21 | 7,615,000 | — | — |
| 2023-08-29 | $2.90 | $6.25 | 7,273,600 | — | — |
| 2023-08-28 | $2.88 | $6.21 | 11,871,800 | — | — |
| 2023-08-25 | $2.86 | $6.16 | 22,352,700 | — | — |
| 2023-08-24 | $2.87 | $6.19 | 7,073,100 | — | — |
| 2023-08-23 | $2.93 | $6.32 | 8,892,900 | — | — |
| 2023-08-22 | $2.88 | $6.21 | 10,423,900 | — | — |
| 2023-08-21 | $2.85 | $6.14 | 5,699,400 | — | — |
| 2023-08-18 | $2.86 | $6.16 | 6,939,500 | — | — |
| 2023-08-17 | $2.83 | $6.10 | 16,876,600 | — | — |
| 2023-08-16 | $2.84 | $6.12 | 8,817,000 | — | — |
| 2023-08-15 | $2.82 | $6.08 | 7,848,800 | — | — |
| 2023-08-14 | $2.86 | $6.16 | 8,667,800 | — | — |
| 2023-08-11 | $2.90 | $6.25 | 8,226,300 | — | — |
| 2023-08-10 | $2.92 | $6.29 | 6,822,300 | — | — |
| 2023-08-09 | $2.91 | $6.27 | 12,669,000 | — | — |
| 2023-08-08 | $2.94 | $6.34 | 8,490,000 | — | — |
| 2023-08-07 | $2.96 | $6.38 | 8,171,500 | — | — |
| 2023-08-04 | $2.98 | $6.42 | 13,265,200 | — | — |
| 2023-08-03 | $2.95 | $6.36 | 23,072,200 | — | — |
| 2023-08-02 | $3.09 | $6.66 | 9,949,500 | — | — |
| 2023-08-01 | $3.10 | $6.68 | 16,885,500 | — | — |
| 2023-07-31 | $3.12 | $6.73 | 17,738,100 | — | — |
| 2023-07-28 | $3.13 | $6.75 | 7,882,800 | — | — |
| 2023-07-27 | $3.07 | $6.62 | 13,193,500 | — | — |
| 2023-07-26 | $3.14 | $6.77 | 10,852,600 | — | — |
| 2023-07-25 | $3.14 | $6.77 | 10,791,600 | — | — |
| 2023-07-24 | $3.15 | $6.79 | 20,481,900 | — | — |
| 2023-07-21 | $3.16 | $6.81 | 22,744,100 | — | — |
| 2023-07-20 | $3.09 | $6.66 | 25,911,600 | — | — |
| 2023-07-19 | $3.02 | $6.51 | 13,256,000 | — | — |
| 2023-07-18 | $3.02 | $6.51 | 20,834,100 | — | — |
| 2023-07-17 | $3.04 | $6.55 | 16,989,000 | — | — |
| 2023-07-14 | $3.04 | $6.55 | 10,734,900 | — | — |
| 2023-07-13 | $3.06 | $6.60 | 10,646,600 | — | — |
| 2023-07-12 | $3.02 | $6.51 | 8,131,500 | — | — |
| 2023-07-11 | $3.00 | $6.47 | 15,805,700 | — | — |
| 2023-07-10 | $3.05 | $6.57 | 13,328,300 | — | — |
| 2023-07-07 | $3.03 | $6.53 | 7,821,000 | — | — |
| 2023-07-06 | $3.00 | $6.47 | 17,367,600 | — | — |
| 2023-07-05 | $3.13 | $6.75 | 6,981,600 | — | — |
| 2023-07-03 | $3.18 | $6.85 | 4,319,900 | — | — |
| 2023-06-30 | $3.18 | $6.85 | 10,169,500 | — | — |
| 2023-06-29 | $3.10 | $6.68 | 11,113,300 | — | — |
| 2023-06-28 | $3.10 | $6.68 | 21,844,800 | — | — |
| 2023-06-27 | $3.19 | $6.88 | 19,716,500 | — | — |
| 2023-06-26 | $3.19 | $6.88 | 12,337,100 | — | — |
| 2023-06-23 | $3.20 | $6.90 | 10,130,500 | — | — |
| 2023-06-22 | $3.22 | $6.94 | 17,415,700 | — | — |
| 2023-06-21 | $3.19 | $6.88 | 15,233,700 | — | — |
| 2023-06-20 | $3.11 | $6.70 | 14,211,100 | — | — |
| 2023-06-16 | $3.09 | $6.66 | 20,357,300 | — | — |
| 2023-06-15 | $3.13 | $6.75 | 15,677,100 | — | — |
| 2023-06-14 | $3.14 | $6.77 | 17,622,200 | — | — |
| 2023-06-13 | $3.10 | $6.68 | 13,213,900 | — | — |
| 2023-06-12 | $3.08 | $6.64 | 17,659,300 | — | — |
| 2023-06-09 | $3.10 | $6.68 | 15,043,300 | — | — |
| 2023-06-08 | $3.00 | $6.47 | 4,646,700 | — | — |
| 2023-06-07 | $2.99 | $6.44 | 13,914,600 | — | — |
| 2023-06-06 | $2.98 | $6.42 | 22,366,400 | — | — |
| 2023-06-05 | $2.88 | $6.21 | 8,344,000 | — | — |
| 2023-06-02 | $2.90 | $6.25 | 14,976,400 | — | — |
| 2023-06-01 | $2.82 | $6.08 | 14,191,300 | — | — |
| 2023-05-31 | $2.79 | $6.01 | 19,068,400 | — | — |
| 2023-05-30 | $2.83 | $6.10 | 20,891,600 | — | — |
| 2023-05-26 | $2.91 | $6.27 | 10,736,600 | — | — |
| 2023-05-25 | $2.91 | $6.27 | 18,283,000 | — | — |
| 2023-05-24 | $2.94 | $6.34 | 14,061,500 | — | — |
| 2023-05-23 | $2.88 | $6.21 | 10,658,100 | — | — |
| 2023-05-22 | $2.89 | $6.23 | 15,018,600 | — | — |
| 2023-05-19 | $2.88 | $6.21 | 12,237,600 | — | — |
| 2023-05-18 | $2.90 | $6.25 | 18,159,100 | — | — |
| 2023-05-17 | $2.91 | $6.27 | 9,675,400 | — | — |
| 2023-05-16 | $2.94 | $6.34 | 8,687,500 | — | — |
| 2023-05-15 | $2.96 | $6.38 | 9,221,100 | — | — |
| 2023-05-12 | $2.91 | $6.27 | 15,427,000 | — | — |
| 2023-05-11 | $2.90 | $6.25 | 22,658,200 | — | — |
| 2023-05-10 | $2.88 | $6.21 | 14,269,000 | — | — |
| 2023-05-09 | $2.86 | $6.16 | 11,007,100 | — | — |
| 2023-05-08 | $2.87 | $6.19 | 12,173,900 | — | — |
| 2023-05-05 | $2.89 | $6.23 | 14,471,600 | — | — |
| 2023-05-04 | $2.91 | $6.27 | 18,169,100 | — | — |
| 2023-05-03 | $2.88 | $6.21 | 18,940,700 | — | — |
| 2023-05-02 | $2.80 | $6.04 | 20,977,800 | — | — |
| 2023-05-01 | $2.79 | $6.01 | 4,765,300 | — | — |
| 2023-04-28 | $2.80 | $6.04 | 17,819,700 | — | — |
| 2023-04-27 | $2.80 | $6.04 | 12,815,300 | — | — |
| 2023-04-26 | $2.77 | $5.97 | 17,581,900 | — | — |
| 2023-04-25 | $2.79 | $6.01 | 16,844,000 | — | — |
| 2023-04-24 | $2.82 | $6.08 | 24,349,900 | — | — |
| 2023-04-21 | $2.83 | $6.10 | 7,288,200 | — | — |
| 2023-04-20 | $2.88 | $6.21 | 10,228,200 | — | — |
| 2023-04-19 | $2.85 | $6.14 | 8,994,200 | — | — |
| 2023-04-18 | $2.92 | $6.29 | 9,485,400 | — | — |
| 2023-04-17 | $2.95 | $6.36 | 8,836,600 | — | — |
| 2023-04-14 | $2.94 | $6.34 | 12,787,100 | — | — |
| 2023-04-13 | $2.93 | $6.32 | 11,298,200 | — | — |
| 2023-04-12 | $2.97 | $6.40 | 19,120,900 | — | — |
| 2023-04-11 | $2.91 | $6.27 | 15,673,300 | — | — |
| 2023-04-10 | $2.82 | $6.08 | 12,889,300 | — | — |
| 2023-04-06 | $2.84 | $6.12 | 19,583,500 | — | — |
| 2023-04-05 | $2.82 | $6.08 | 16,550,000 | — | — |
| 2023-04-04 | $2.82 | $6.08 | 19,317,600 | — | — |
| 2023-04-03 | $2.81 | $6.06 | 15,132,600 | — | — |
| 2023-03-31 | $2.82 | $6.08 | 27,607,700 | — | — |
| 2023-03-30 | $2.87 | $6.19 | 13,286,300 | — | — |
| 2023-03-29 | $2.86 | $6.16 | 20,946,900 | — | — |
| 2023-03-28 | $2.78 | $5.99 | 62,541,300 | — | — |
| 2023-03-27 | $2.66 | $5.73 | 13,130,300 | — | — |
| 2023-03-24 | $2.63 | $5.67 | 18,549,700 | — | — |
| 2023-03-23 | $2.59 | $5.58 | 24,670,800 | — | — |
| 2023-03-22 | $2.63 | $5.67 | 20,009,200 | — | — |
| 2023-03-21 | $2.63 | $5.67 | 13,958,100 | — | — |
| 2023-03-20 | $2.68 | $5.78 | 26,649,400 | — | — |
| 2023-03-17 | $2.69 | $5.80 | 16,728,500 | — | — |
| 2023-03-16 | $2.71 | $5.84 | 13,296,500 | — | — |
| 2023-03-15 | $2.65 | $5.71 | 12,863,700 | — | — |
| 2023-03-14 | $2.65 | $5.71 | 27,304,400 | — | — |
| 2023-03-13 | $2.56 | $5.52 | 12,873,300 | — | — |
| 2023-03-10 | $2.58 | $5.56 | 13,539,500 | — | — |
| 2023-03-09 | $2.62 | $5.65 | 14,157,300 | — | — |
| 2023-03-08 | $2.63 | $5.67 | 21,866,600 | — | — |
| 2023-03-07 | $2.57 | $5.54 | 11,776,100 | — | — |
| 2023-03-06 | $2.61 | $5.63 | 24,846,200 | — | — |
| 2023-03-03 | $2.52 | $5.43 | 63,051,700 | — | — |
| 2023-03-02 | $2.52 | $5.43 | 29,163,200 | — | — |
| 2023-03-01 | $2.58 | $5.56 | 15,423,700 | — | — |
| 2023-02-28 | $2.55 | $5.50 | 34,164,600 | — | — |
| 2023-02-27 | $2.57 | $5.54 | 13,393,600 | — | — |
| 2023-02-24 | $2.55 | $5.50 | 32,153,800 | — | — |
| 2023-02-23 | $2.58 | $5.56 | 18,087,400 | — | — |
| 2023-02-22 | $2.54 | $5.47 | 31,602,600 | — | — |
| 2023-02-21 | $2.52 | $5.43 | 24,748,900 | — | — |
| 2023-02-17 | $2.52 | $5.43 | 11,354,400 | — | — |
| 2023-02-16 | $2.50 | $5.39 | 21,219,100 | — | — |
| 2023-02-15 | $2.52 | $5.43 | 13,009,600 | — | — |
| 2023-02-14 | $2.49 | $5.37 | 28,393,100 | — | — |
| 2023-02-13 | $2.51 | $5.41 | 10,837,000 | — | — |
| 2023-02-10 | $2.44 | $5.26 | 21,535,700 | — | — |
| 2023-02-09 | $2.45 | $5.28 | 31,123,400 | — | — |
| 2023-02-08 | $2.50 | $5.39 | 22,706,900 | — | — |
| 2023-02-07 | $2.49 | $5.37 | 32,424,900 | — | — |
| 2023-02-06 | $2.50 | $5.39 | 48,072,900 | — | — |
| 2023-02-03 | $2.51 | $5.41 | 33,203,800 | — | — |
| 2023-02-02 | $2.58 | $5.56 | 45,248,000 | — | — |
| 2023-02-01 | $2.59 | $5.58 | 95,144,700 | — | — |
| 2023-01-31 | $2.66 | $5.73 | 26,509,700 | — | — |
| 2023-01-30 | $2.62 | $5.65 | 17,063,500 | — | — |
| 2023-01-27 | $2.65 | $5.71 | 14,107,300 | — | — |
| 2023-01-26 | $2.68 | $5.78 | 28,767,400 | — | — |
| 2023-01-25 | $2.68 | $5.78 | 28,129,500 | — | — |
| 2023-01-24 | $2.63 | $5.67 | 15,615,200 | — | — |
| 2023-01-23 | $2.57 | $5.54 | 29,984,500 | — | — |
| 2023-01-20 | $2.60 | $5.60 | 17,740,300 | — | — |
| 2023-01-19 | $2.60 | $5.60 | 27,426,900 | — | — |
| 2023-01-18 | $2.65 | $5.71 | 21,824,100 | — | — |
| 2023-01-17 | $2.72 | $5.86 | 43,180,400 | — | — |
| 2023-01-13 | $2.71 | $5.84 | 30,224,200 | — | — |
| 2023-01-12 | $2.74 | $5.91 | 34,392,200 | — | — |
| 2023-01-11 | $2.72 | $5.86 | 32,105,600 | — | — |
| 2023-01-10 | $2.76 | $5.95 | 19,909,900 | — | — |
| 2023-01-09 | $2.72 | $5.86 | 15,844,300 | — | — |
| 2023-01-06 | $2.71 | $5.84 | 13,126,500 | — | — |
| 2023-01-05 | $2.64 | $5.69 | 23,601,400 | — | — |
| 2023-01-04 | $2.61 | $5.63 | 25,771,600 | — | — |
| 2023-01-03 | $2.59 | $5.58 | 50,074,200 | — | — |